SHARE
TWEET

mtgoxUSD 2011-2013

a guest Dec 12th, 2013 240 Never
Not a member of Pastebin yet? Sign Up, it unlocks many cool features!
  1. Date,Open,High,Low,Close,Volume (BTC),Volume (Currency),Weighted Price
  2. 2013-12-12,908.00003,941.0,875.0,912.5,2708.67984186,2448865.2421596,904.08072756135
  3. 2013-12-11,1026.00001,1056.9,856.123,920.0,23949.51153555,22661100.57343,946.20303799485
  4. 2013-12-10,915.935,1067.99999,912.0,1033.975,21706.6700256,21340424.325488,983.12750414134
  5. 2013-12-09,810.98,980.17661,787.75,918.99,27226.9953821,24179362.993601,888.06578376613
  6. 2013-12-08,693.25256,829.0,653.0001,804.00001,31105.77588246,22961371.650537,738.17067728199
  7. 2013-12-07,846.0,895.89,576.0,696.99999,97325.90790504,70458455.469371,723.94346979138
  8. 2013-12-06,1106.899,1118.989,800.0,845.0,53161.11052411,50399613.128887,948.05418156246
  9. 2013-12-05,1230.005,1240.0,870.001,1106.4345,57982.86200387,61804648.245195,1065.912342186
  10. 2013-12-04,1155.0,1240.0,1131.72718,1237.955,15885.30987524,18947255.388375,1192.7532756479
  11. 2013-12-03,1099.9,1185.77338,1065.0,1155.0,18945.15995723,21435545.467837,1131.4523348564
  12. 2013-12-02,1005.0,1117.79999,975.0,1096.63251,36675.47446848,38845192.508562,1059.1599173978
  13. 2013-12-01,1206.00001,1216.9,840.32,1004.42392,79772.69711632,83086786.683359,1041.5441584256
  14. 2013-11-30,1205.0,1233.0,1150.25,1205.8,14782.95933174,17886454.200061,1209.9373203076
  15. 2013-11-29,1101.42,1242.0,1050.0,1206.97761,38295.19566404,44555938.943388,1163.4863896316
  16. 2013-11-28,1087.94315,1224.59998,1032.15,1101.47497,37215.12259794,42727152.199006,1148.1126277781
  17. 2013-11-27,970.0,1094.794,914.31556,1080.0,37306.24062613,37321053.746098,1000.3970681505
  18. 2013-11-26,829.995,975.0,825.1,970.0,31183.07759124,27905311.15248,894.88637132852
  19. 2013-11-25,795.00166,850.0,758.95852,830.0,25978.29480221,21099945.047889,812.21439700092
  20. 2013-11-24,839.99,855.0,745.2,795.0,25843.72792077,20686216.586023,800.43469926017
  21. 2013-11-23,802.0,889.99999,799.60484,832.524,20952.75767762,17609317.849532,840.42960456423
  22. 2013-11-22,768.99999,821.999,682.3,802.0,29655.73148349,22307022.390668,752.19936500594
  23. 2013-11-21,630.12001,784.4444,595.21,765.10001,38191.56706434,26748978.879559,700.38966545929
  24. 2013-11-20,643.00001,650.0,453.29,638.0,91019.96581795,50391282.665381,553.62889023897
  25. 2013-11-19,785.50007,900.97998,502.6212,645.71675,98637.13462284,68768815.229371,697.18991222041
  26. 2013-11-18,528.0,788.0,522.0,785.50007,71436.41688087,45079283.976586,631.04066448017
  27. 2013-11-17,458.95149,536.777,457.0,528.31991,26509.66401991,13242526.686748,499.53581745896
  28. 2013-11-16,434.0,477.0,428.01172,461.9999,18664.14097413,8527635.053573,456.89941291126
  29. 2013-11-15,433.4,458.0,413.05,434.0,27269.09083795,11898612.602568,436.34064198463
  30. 2013-11-14,434.87499,447.49999,402.54,433.4,30773.27927015,13184591.725817,428.44285817163
  31. 2013-11-13,380.25003,445.0,372.183,434.87999,35274.27162935,14480339.539164,410.50711666901
  32. 2013-11-12,362.99999,391.52574,359.02,380.1,21029.65320146,7937468.7475413,377.44173294262
  33. 2013-11-11,341.0302,376.0,321.41,363.0,17785.25134553,6255033.5100487,351.69778534622
  34. 2013-11-10,365.12,372.5,290.0,336.33101,74095.67956866,24174067.082833,326.25474553388
  35. 2013-11-09,355.06361,395.0,340.0,367.8,49272.46208422,18199556.27664,369.36567621751
  36. 2013-11-08,309.99999,358.0,308.01001,355.0,43831.60922405,14805767.38865,337.78744724996
  37. 2013-11-07,264.11,324.198,263.60001,309.659,85178.59305129,25293726.933848,296.94933935593
  38. 2013-11-06,251.4134,272.52,251.4134,264.1,37807.24482257,9944331.9561488,263.02715267451
  39. 2013-11-05,238.19039,258.87626,229.0,251.3,44067.2597879,10833235.333126,245.83410416865
  40. 2013-11-04,224.7,239.02,222.0,238.19039,16899.83669991,3895904.6892991,230.52913223238
  41. 2013-11-03,212.2,226.959,212.105,224.01001,12032.8438721,2641482.5437088,219.52271398065
  42. 2013-11-02,213.50003,214.87996,211.02,211.70001,4375.23265398,932092.24810282,213.03832774582
  43. 2013-11-01,211.20177,215.0,209.76,213.5,4884.45010394,1039764.6682136,212.87241062712
  44. 2013-10-31,206.0,215.0,205.43565,211.1714,4608.29256087,976625.58148322,211.9278601745
  45. 2013-10-30,215.502,216.5,204.0,208.0,12582.46658231,2654807.0987745,210.99258093854
  46. 2013-10-29,207.5,216.5,204.20001,216.0,8958.38731688,1892602.5094385,211.26598376388
  47. 2013-10-28,207.5,209.79,200.42,206.9,10041.15872391,2072651.3207409,206.41555200253
  48. 2013-10-27,189.92363,207.9,189.0,207.0001,12904.93483823,2578681.5511793,199.82135388551
  49. 2013-10-26,197.19879,198.42679,187.0,188.56002,11593.22707078,2227101.4509617,192.10366857861
  50. 2013-10-25,206.985,209.0,176.60399,197.90999,35744.03756038,6740413.0217937,188.57447232724
  51. 2013-10-24,227.99997,233.4,175.30001,206.995,95972.97321546,19489369.735074,203.07143857386
  52. 2013-10-23,203.99829,228.0,200.75,228.0,38958.65819673,8332514.7826577,213.88094889154
  53. 2013-10-22,192.795,205.5,192.795,203.0,32953.9859092,6582493.6457456,199.74802635052
  54. 2013-10-21,186.12,197.39005,183.2,192.795,22991.33055353,4406343.3082594,191.65238384095
  55. 2013-10-20,180.80004,186.12,177.25,186.12,11174.87164847,2043935.171134,182.9045769321
  56. 2013-10-19,168.2,195.83267,167.1,183.17999,54485.20003967,9865972.8772447,181.07619812465
  57. 2013-10-18,158.25323,168.3,156.5,168.3,24861.11120458,4061489.2442626,163.36716451815
  58. 2013-10-17,151.645,159.95,150.75471,157.60001,15093.84670754,2350949.1221548,155.7554656349
  59. 2013-10-16,158.1,163.0,144.20004,152.83,41433.57690985,6434985.7144324,155.308476708
  60. 2013-10-15,150.6295,158.1,150.628,158.1,14282.45187855,2204254.5845739,154.33306573112
  61. 2013-10-14,147.53,153.69902,146.03267,151.38003,29438.93040197,4432598.3219342,150.56927209684
  62. 2013-10-13,142.61096,147.65,141.50021,147.53,15998.51490326,2317585.0615136,144.86251227239
  63. 2013-10-12,141.7929,143.0571,139.4,142.89995,10622.02691805,1504393.7018497,141.62962619623
  64. 2013-10-11,141.41,141.85,138.87001,140.1,6280.51110682,883230.51777709,140.63035679023
  65. 2013-10-10,139.42001,141.69,138.51,140.41013,10157.63851708,1428027.9150158,140.58660510654
  66. 2013-10-09,136.50998,142.1,135.8,139.5,16615.17520573,2314148.32467,139.279200852
  67. 2013-10-08,136.82274,137.79499,135.66,136.50002,4157.41019517,568230.66507357,136.6789992803
  68. 2013-10-07,137.01002,139.0,135.12,135.80001,6405.77673665,878670.98707175,137.16853134211
  69. 2013-10-06,136.73026,138.0,134.1,137.8,4660.12778484,634030.99598281,136.05442280905
  70. 2013-10-05,136.82222,138.0,135.3,136.69511,4479.66719631,611381.97818487,136.47933013606
  71. 2013-10-04,130.97902,139.8,128.5,136.82222,17710.24526714,2387682.7629418,134.81929396946
  72. 2013-10-03,123.0,132.0,120.1,130.98925,34445.56769722,4386579.6014464,127.34815811442
  73. 2013-10-02,140.30001,141.92999,109.7,123.0,110147.63962634,13742025.509595,124.76005437985
  74. 2013-10-01,143.28122,144.44,139.41,140.3,7709.56774703,1092164.8321336,141.66356246812
  75. 2013-09-30,143.89402,145.81,138.12,141.8965,12845.11957083,1825855.1650703,142.14388235175
  76. 2013-09-29,142.49,145.81,141.36005,143.88402,17790.59945709,2567567.3901605,144.32157816567
  77. 2013-09-28,138.93,143.0,138.02021,142.5,12989.27676342,1827958.4757241,140.72827217539
  78. 2013-09-27,135.85005,142.66,134.82811,138.93,25900.19083478,3593626.8131545,138.7490476838
  79. 2013-09-26,135.00135,139.0,134.71,137.10002,5222.83803702,712709.65076646,136.46022444401
  80. 2013-09-25,134.77898,138.0,134.7,135.0,8243.78503955,1122963.7529748,136.21943653156
  81. 2013-09-24,133.4,136.59141,132.5,134.7788,6929.8703802,932097.51852469,134.50432221472
  82. 2013-09-23,134.9,135.0,132.0,133.4,4464.49340033,596235.69621257,133.55058295495
  83. 2013-09-22,134.33795,135.0,131.0,134.00001,5570.74042551,739648.90260638,132.77389469079
  84. 2013-09-21,133.80726,135.99,132.0,134.38,4441.24753163,594385.98521519,133.83311355245
  85. 2013-09-20,135.89477,137.28,131.0,133.80726,9923.6707145,1334825.5474332,134.50925427048
  86. 2013-09-19,140.41234,141.2,131.14,135.05037,19769.44641345,2695293.8869115,136.33633590659
  87. 2013-09-18,139.15002,142.0,139.01001,140.41238,8189.60821198,1148501.3907364,140.23886869904
  88. 2013-09-17,139.01,141.37,138.0,139.15001,8242.27003313,1149306.1215193,139.44048385938
  89. 2013-09-16,138.4,142.23,137.9,139.41938,9267.73564567,1295814.5418731,139.81997236601
  90. 2013-09-15,136.71627,141.0,135.04,138.3002,6197.92329567,852533.92255197,137.55154458713
  91. 2013-09-14,140.66,142.0,136.5,136.7149,8361.59516402,1162873.3144683,139.07314234396
  92. 2013-09-13,138.37013,145.60414,137.82,140.66,18892.27351611,2701141.0167351,142.97596392683
  93. 2013-09-12,142.1,145.51679,137.51,139.35499,19360.47991208,2726354.3582664,140.82059797316
  94. 2013-09-11,132.61636,145.9,127.5,142.1,40468.77750008,5561047.2643662,137.41574635792
  95. 2013-09-10,133.1,136.02,131.375,132.61636,7833.10006064,1046934.1679876,133.65515056399
  96. 2013-09-09,126.31502,137.48007,124.0,133.1,28172.62104611,3713063.368739,131.79687337795
  97. 2013-09-08,128.5,129.86999,124.06,126.31501,7127.43201276,898013.72647435,125.99400806162
  98. 2013-09-07,122.41,131.02499,121.25,128.99496,13551.30085697,1711444.1347451,126.29371547491
  99. 2013-09-06,131.65,133.99999,121.9,121.9,18159.81754973,2306510.2139523,127.0117504009
  100. 2013-09-05,132.51,137.97,127.24164,130.20002,25687.39499566,3388171.0544358,131.90014226854
  101. 2013-09-04,144.0,145.8,130.08998,132.51,27617.9571232,3789771.8156001,137.22129405497
  102. 2013-09-03,144.0,148.90893,142.2,144.0,15761.46935308,2289067.0618413,145.23183153568
  103. 2013-09-02,146.01005,148.5,142.11,144.0,10444.51454011,1515953.5536115,145.14351507576
  104. 2013-09-01,141.0,147.29,141.0,146.01003,13933.37846615,2012831.9704496,144.46115673522
  105. 2013-08-31,138.03002,148.7,135.89,141.0,30617.80027032,4379539.8553032,143.03901053103
  106. 2013-08-30,129.30033,142.76173,128.56,138.03002,44989.75390177,6130666.3118789,136.26805617262
  107. 2013-08-29,128.57206,131.2,128.18,129.30034,7362.92437175,950327.42135453,129.06929005013
  108. 2013-08-28,130.20501,131.72442,128.02,128.76,11556.08807684,1498911.3274357,129.70750287372
  109. 2013-08-27,120.1,133.0,120.0,131.295,52815.73043665,6753064.3492056,127.86085307114
  110. 2013-08-26,122.111,122.96996,119.91611,120.07,10115.2755731,1226894.276142,121.29123594069
  111. 2013-08-25,119.60255,122.99,119.14,122.11102,7101.52481065,864221.29020339,121.6951729729
  112. 2013-08-24,118.51003,121.39,118.02,119.60255,8370.82050358,1001638.1597472,119.65830103737
  113. 2013-08-23,121.99993,122.0,118.444,118.51002,18231.25161964,2180668.6004409,119.61156841759
  114. 2013-08-22,123.13496,124.49,120.54,121.99994,12815.3886876,1563933.7438073,122.03560749746
  115. 2013-08-21,121.20003,125.0,119.68162,123.30002,29616.91489764,3637947.8196757,122.8334494747
  116. 2013-08-20,119.0,123.01111,116.817,121.20001,23213.8588757,2803868.5292586,120.78424979975
  117. 2013-08-19,113.395,123.74518,111.771,118.50203,51420.13492404,6088398.4692751,118.40494931157
  118. 2013-08-18,112.76,114.69,112.0,113.38,9324.88050685,1059845.2295827,113.65778133073
  119. 2013-08-17,108.99499,114.0,108.225,112.75,12258.65847473,1373044.6488114,112.00610993787
  120. 2013-08-16,109.10523,112.3,108.21,108.99438,12567.47612245,1378751.9844139,109.70794541244
  121. 2013-08-15,112.56206,113.321,108.78,109.99497,14794.82106232,1643457.6722331,111.08330849764
  122. 2013-08-14,109.42519,115.0,108.0,112.56205,49406.67952575,5567652.074094,112.69027037513
  123. 2013-08-13,106.98999,109.64,104.5,109.6,17808.46728542,1912320.2478749,107.38264092163
  124. 2013-08-12,105.0,108.121,103.5,106.81349,19141.59538553,2030771.2695732,106.09205913465
  125. 2013-08-11,102.99999,105.19,102.7,105.0,7870.90128899,820721.72124837,104.27290231633
  126. 2013-08-10,102.38002,103.89999,102.38001,102.99999,3411.33361023,351636.37030015,103.07885726733
  127. 2013-08-09,103.07,105.78999,101.935,102.8,10979.38698891,1133150.5259322,103.20708497449
  128. 2013-08-08,105.98992,106.65,100.95969,103.05,23221.28619327,2397802.0301427,103.25879497741
  129. 2013-08-07,106.5564,106.96,105.22,105.98993,6791.44510279,719935.2242271,106.00619063111
  130. 2013-08-06,106.22002,107.5,105.11111,106.55641,12234.56543444,1301008.1324857,106.33872853575
  131. 2013-08-05,105.12,107.77,105.0,106.72001,14507.93054182,1543737.6676461,106.40646942692
  132. 2013-08-04,104.9,106.0,103.50108,105.12,6101.207154,639772.27329411,104.85994937488
  133. 2013-08-03,104.6,105.8852,102.0,104.95,8342.91897611,866021.17841067,103.8031390321
  134. 2013-08-02,104.62049,108.0,101.21111,104.50102,26584.84983005,2793208.5586528,105.06768240216
  135. 2013-08-01,106.22691,108.0,103.0,104.0,13994.49186792,1473502.3984169,105.29159703144
  136. 2013-07-31,107.26367,111.65202,103.55,106.21188,44785.59508539,4838033.798462,108.02656053219
  137. 2013-07-30,101.21001,107.99,100.47,107.96,26911.7736967,2793637.0165014,103.80724243545
  138. 2013-07-29,98.78009,102.85,98.45,101.484,23930.02363512,2412405.7371105,100.81083804573
  139. 2013-07-28,94.2,100.5771,94.0,98.78002,42022.37440094,4137932.5553181,98.469746517357
  140. 2013-07-27,96.02015,97.0,93.0,94.4,14637.4790579,1383243.8209381,94.500140049154
  141. 2013-07-26,96.99997,97.476,96.0,96.02015,10435.79598856,1004832.5758999,96.287104213362
  142. 2013-07-25,95.09,97.4767,93.57,96.95,21666.37016526,2086771.4617035,96.313847025908
  143. 2013-07-24,95.61155,95.99,92.3,95.08999,13827.2039573,1304035.3449744,94.309402609624
  144. 2013-07-23,91.601,97.13124,91.60001,95.55851,23790.4206968,2251574.5491522,94.64206530215
  145. 2013-07-22,91.98,92.0,89.8,91.601,8215.90226022,751344.12111282,91.449982888757
  146. 2013-07-21,89.94998,92.0,88.0,91.998,8614.05186903,769333.68157737,89.311475397931
  147. 2013-07-20,92.0,93.10072,89.27,89.82138,9066.00458489,829452.96139212,91.490463480963
  148. 2013-07-19,90.08,95.2001,87.6,92.0,26957.54732676,2474448.1512463,91.790552057753
  149. 2013-07-18,98.50002,98.8,86.2,90.06889,58919.25203991,5358091.0484864,90.939563266298
  150. 2013-07-17,96.97,100.0,96.18,98.50001,16680.42435808,1642097.5969111,98.444593594266
  151. 2013-07-16,98.89999,100.7319,96.0,97.1,15900.42627769,1560692.6967007,98.154141872946
  152. 2013-07-15,94.33999,101.94,93.11,98.89028,34121.74218573,3366165.0194714,98.651616355016
  153. 2013-07-14,98.32,99.0,92.86,94.41986,12218.46730597,1171458.4844617,95.876058357119
  154. 2013-07-13,93.98994,98.32,87.76404,98.32,34261.15175462,3186590.7375772,93.008862060438
  155. 2013-07-12,88.97901,104.17188,88.0,93.98994,101213.45320007,9759561.4837221,96.425536083926
  156. 2013-07-11,87.94636,90.7,85.00001,88.97901,35244.00911985,3084484.635457,87.517984261324
  157. 2013-07-10,76.7,89.84,75.53,88.0,59672.70817379,4916740.8901436,82.395135743197
  158. 2013-07-09,76.00101,78.3,72.51,76.7,32217.39709744,2437106.0444124,75.645653093623
  159. 2013-07-08,76.5,80.0,72.46,76.00003,58514.64135019,4503253.4523977,76.959430127022
  160. 2013-07-07,69.66206,77.0,66.60001,76.5,42847.01817807,3032307.7892501,70.770567432442
  161. 2013-07-06,68.88997,74.99997,66.8119,69.655,40793.42138417,2866037.1496131,70.257336902986
  162. 2013-07-05,80.04214,80.60299,65.42448,68.50001,90767.5308438,6454413.4182683,71.109276172507
  163. 2013-07-04,78.20001,84.27001,72.0,80.03565,63440.37084249,4966499.6394602,78.286106677891
  164. 2013-07-03,90.04007,91.2,76.0,78.89,73017.06371949,6073317.6922233,83.176690253598
  165. 2013-07-02,88.04,92.57,87.51,90.40502,27396.38243066,2466507.4280215,90.030405812307
  166. 2013-07-01,97.50888,98.1801,86.011,88.05,52796.19895217,4817325.3556354,91.243791243373
  167. 2013-06-30,94.999,98.12228,93.85,97.51,8488.31723474,822038.90366444,96.843565212206
  168. 2013-06-29,94.7,100.4398,93.0,94.999,25419.62604578,2457873.2416889,96.69195122156
  169. 2013-06-28,101.60626,101.78799,92.25,94.66,47455.08828225,4594020.5738051,96.807755292354
  170. 2013-06-27,103.99999,104.0,100.055,101.73678,14516.4612223,1481838.8903889,102.07989865413
  171. 2013-06-26,103.84,105.4899,101.8322,104.0,13074.00919462,1361155.0078804,104.11152291682
  172. 2013-06-25,102.97996,109.98,100.0,103.32933,93495.86718208,9737161.7402378,104.145370632
  173. 2013-06-24,107.60002,108.334,100.761,102.09,28755.72057729,2970209.4330217,103.29107994489
  174. 2013-06-23,108.00003,109.0,106.19675,107.90001,10974.21215455,1179572.7449061,107.48587035626
  175. 2013-06-22,108.9,109.95653,107.5111,108.2,7196.64828927,781056.97332253,108.53065787404
  176. 2013-06-21,111.09999,115.005,107.56,109.5,37916.61331617,4221551.7396642,111.33778495623
  177. 2013-06-20,108.25,114.48,107.12222,111.29,42909.53046552,4774161.1047796,111.26108938936
  178. 2013-06-19,107.05,110.9863,104.6603,108.251,17420.99530697,1879212.3171983,107.87054838631
  179. 2013-06-18,101.95,113.3,101.03311,107.34998,60446.30587482,6491826.4666252,107.39823340188
  180. 2013-06-17,99.9,102.4,98.9,101.95,15024.77300982,1516435.3601321,100.92900299665
  181. 2013-06-16,99.79,101.7499,98.90017,99.9,8619.5818222,861313.23049422,99.925175984278
  182. 2013-06-15,99.99999,103.7,97.5,99.8,22476.84118529,2257850.7936978,100.45231779168
  183. 2013-06-14,103.94895,104.7,97.1,100.0,35923.52523833,3615245.1218114,100.6372592285
  184. 2013-06-13,109.14444,110.3,100.3,103.949,30276.66270775,3186391.5754049,105.24249670983
  185. 2013-06-12,109.0,112.25,106.0,108.77592,17540.53639131,1916593.9877592,109.26655519547
  186. 2013-06-11,106.10002,109.6,103.23021,109.0,15933.44765096,1704624.5158578,106.98403466717
  187. 2013-06-10,101.0,110.63051,95.0,106.35001,64125.61353956,6764668.7331722,105.49090074591
  188. 2013-06-09,107.89611,108.99,88.0,100.43743,149250.91623647,14628128.888189,98.010312144497
  189. 2013-06-08,112.12,113.1862,107.0,107.89242,17113.57363407,1862090.6103198,108.807818293
  190. 2013-06-07,118.02768,119.13333,106.15,111.0,65643.2840508,7357062.3178378,112.07639020839
  191. 2013-06-06,121.9,123.29999,117.0,118.9699,21921.96967416,2623564.819294,119.67742216095
  192. 2013-06-05,121.39997,123.5,119.5,121.90001,16591.69071469,2015275.8438433,121.46295868805
  193. 2013-06-04,121.21357,123.99,118.78525,121.39997,21749.72552577,2633256.9382818,121.0708123724
  194. 2013-06-03,122.49962,122.78483,115.111,120.73716,28795.28913604,3426873.3970468,119.00812597703
  195. 2013-06-02,129.2981,130.1,115.0,122.5,101114.7377844,12332357.624368,121.9639974804
  196. 2013-06-01,128.82506,129.78999,127.10001,129.3,6309.9210657,810240.47582816,128.40738693746
  197. 2013-05-31,128.8,130.0,126.33,128.81505,16466.87087304,2110227.3380183,128.14986856266
  198. 2013-05-30,132.25,132.4,126.5,128.79901,24566.45307206,3179031.5988959,129.40539643924
  199. 2013-05-29,128.99901,132.71988,127.6,132.25,19177.31065412,2500237.3946863,130.37476629441
  200. 2013-05-28,129.76994,130.62998,125.4,128.99996,22748.69803309,2911329.3922383,127.97784682022
  201. 2013-05-27,133.5,135.47,124.0,129.76999,46796.58527778,6052716.4703216,129.34098576623
  202. 2013-05-26,131.986,136.0,130.61,133.5,23327.21417077,3126240.2939774,134.01687278606
  203. 2013-05-25,133.4,133.5,128.2,131.986,16816.57733446,2200845.2888621,130.873556794
  204. 2013-05-24,126.3,133.98,125.35502,133.1,48649.98790055,6317090.6617404,129.84773345995
  205. 2013-05-23,123.80001,126.93446,123.0,126.3,22045.49819667,2762861.5549805,125.32543063136
  206. 2013-05-22,122.89001,124.5,122.0,123.8,18198.48063197,2238395.810672,122.99904898323
  207. 2013-05-21,121.99999,123.08085,121.1,122.89001,13313.67351119,1628026.6679233,122.28230371993
  208. 2013-05-20,122.5,123.69,120.1,122.02,17238.1178932,2108418.9371372,122.31143505341
  209. 2013-05-19,123.25,124.50101,119.5,122.5,20478.43216293,2495650.3412188,121.86725630961
  210. 2013-05-18,123.5,125.31189,122.25,123.211,22615.71905932,2800255.8929722,123.81900772765
  211. 2013-05-17,118.21,125.5555,116.5712,123.49997,79063.32514882,9600699.7105262,121.43050766528
  212. 2013-05-16,114.22,118.96999,112.1,118.21,45071.68219683,5202992.3728892,115.43816692191
  213. 2013-05-15,111.29998,116.44,103.01847,114.22,117898.23044997,12997994.797321,110.24758172971
  214. 2013-05-14,117.97968,119.80002,109.42198,111.4,87726.09301206,10075279.732549,114.84929268609
  215. 2013-05-13,114.82,118.88,114.5002,117.97968,26134.01092179,3058207.49451,117.02021184816
  216. 2013-05-12,115.65,117.47,112.4,114.82002,20575.18681523,2357929.4107746,114.60063191403
  217. 2013-05-11,117.59001,118.74,113.0,115.64,28023.47400863,3238018.2928708,115.54664107218
  218. 2013-05-10,112.799,122.5,111.54,117.7,77443.67268052,9140709.0839639,118.03041833608
  219. 2013-05-09,113.48999,113.71852,108.8,112.799,26894.45820435,3003068.4106597,111.66123473623
  220. 2013-05-08,109.69773,116.777,109.5,113.2,61680.32470352,6990518.9576114,113.33466532825
  221. 2013-05-07,112.245,114.0,97.52,109.60013,139626.72485982,14898971.673747,106.70573050185
  222. 2013-05-06,115.9372,124.9,106.01,112.25,150048.99059031,17604384.715356,117.32424620851
  223. 2013-05-05,112.9,118.85,107.0,115.98,84177.84255561,9553872.2568921,113.49628318854
  224. 2013-05-04,98.10246,116.3,92.0,112.9,132582.58910922,14143158.981669,106.67433089588
  225. 2013-05-03,106.5,109.0,79.0,98.1,246411.17412536,22496255.332558,91.295597338104
  226. 2013-05-02,116.37999,126.9,91.11,106.25,234129.1718145,24932099.527333,106.48865040656
  227. 2013-05-01,139.00004,140.06,104.0,116.37999,179988.85296113,21787942.85903,121.05162347879
  228. 2013-04-30,143.80001,146.93,134.0,139.2269,65198.57714343,9119200.9895243,139.86809818661
  229. 2013-04-29,134.4,149.08,133.0,143.99991,70186.3332034,9983975.0771109,142.24956086789
  230. 2013-04-28,128.00011,136.68,127.5,134.44444,27503.11180922,3662548.4822459,133.16851226333
  231. 2013-04-27,136.89,139.88,122.71,128.00011,59870.79151561,7853806.4907006,131.1792660809
  232. 2013-04-26,141.71001,144.987,121.45164,136.90001,128988.66663839,17058551.427888,132.24845153032
  233. 2013-04-25,154.9,162.0,120.089,141.71002,187632.73663185,26844741.737074,143.0706720957
  234. 2013-04-24,143.476,166.43438,140.96635,154.2,225857.24378354,34345816.979464,152.06869792665
  235. 2013-04-23,127.39999,144.019,124.97,143.475,116098.20804613,15630270.386617,134.62972986117
  236. 2013-04-22,118.5,127.39999,118.5,127.39999,59118.34839724,7285334.385257,123.23305002203
  237. 2013-04-21,126.61553,130.49979,110.0,119.2,99128.55677374,12043904.101513,121.49782558626
  238. 2013-04-20,118.48001,132.0,115.0,126.61552,74351.505014,9221372.1434243,124.02401460048
  239. 2013-04-19,109.15263,136.4321,105.54,118.48,257118.5573579,30707765.35493,119.43037356182
  240. 2013-04-18,93.07,112.99999,86.0,109.01,172934.67170561,16840477.584844,97.380573940152
  241. 2013-04-17,68.49,98.77799,63.3,93.07,327596.54575037,27933826.141451,85.268988650254
  242. 2013-04-16,82.5,84.5,50.01,68.35568,572185.68517847,37382133.286692,65.332171452405
  243. 2013-04-15,90.0,102.0,71.51,82.38601,236632.25814273,20602989.309496,87.067542993519
  244. 2013-04-14,93.0,109.998,84.43689,89.99999,166267.46272339,16195892.555614,97.408670886849
  245. 2013-04-13,117.0,130.0,85.5,93.0,238226.32321247,26254439.216636,110.20796888688
  246. 2013-04-12,124.9,140.0,54.25,117.0,556289.09667342,47600783.295459,85.568427603757
  247. 2013-04-11,166.48159,188.7,110.20003,124.9,118645.42545962,18855846.813743,158.92603309986
  248. 2013-04-10,230.04359,266.0,105.0,165.0,190141.85568736,35109363.413968,184.64826319827
  249. 2013-04-09,186.5,240.111,186.5,230.0,105724.63726605,22696282.53377,214.67354365715
  250. 2013-04-08,163.83899,194.9,162.59806,187.5,114126.51079875,20713163.113935,181.49300253698
  251. 2013-04-07,142.63113,164.9,142.63113,162.30102,60947.51752457,9401468.3342545,154.2551479716
  252. 2013-04-06,142.05001,143.9,139.54,142.63112,18273.08660623,2597665.4469162,142.15800006281
  253. 2013-04-05,132.79998,144.94,130.24303,142.32356,68557.50274035,9544390.1574961,139.21729607981
  254. 2013-04-04,135.0,142.12,116.39063,132.12001,88124.77812299,11598387.76129,131.61324213609
  255. 2013-04-03,118.0,147.0,110.0,135.0,152624.23524145,19519658.713896,127.89357262309
  256. 2013-04-02,104.00001,118.36,99.0,117.98,81260.79578973,8744282.1018912,107.6076355998
  257. 2013-04-01,93.25,106.0,92.2361,104.0,90527.2949781,9055970.0017705,100.03579587749
  258. 2013-03-31,92.19003,93.8,91.0,93.03001,21092.37562648,1955242.2025752,92.699003526208
  259. 2013-03-30,90.46598,94.98,87.0,92.19003,37270.50513283,3418588.2651369,91.723690166077
  260. 2013-03-29,86.18,93.06,83.01,90.5,83152.74838396,7382080.8559445,88.777352515848
  261. 2013-03-28,88.8,95.7,75.00111,86.18,140226.8777256,12257633.946302,87.412870807034
  262. 2013-03-27,78.74999,89.49999,78.4,88.92,72182.81059689,6126022.7458598,84.86816591378
  263. 2013-03-26,73.58561,79.72001,73.11,78.5,56654.32890529,4376373.4675629,77.246938621035
  264. 2013-03-25,71.50001,78.0,69.51777,73.6,79730.06291144,5920116.4589934,74.251997838872
  265. 2013-03-24,64.35001,72.49999,62.7,71.5,42006.3577983,2895161.7700744,68.92198995152
  266. 2013-03-23,70.28001,70.5025,52.3456,64.35,150462.17909228,9429342.9895128,62.669190665713
  267. 2013-03-22,70.84,73.74999,65.0,69.86501,73168.06589322,5169041.0347315,70.646134643973
  268. 2013-03-21,64.4888,74.9,63.101,70.85,94225.81012028,6508438.1651457,69.072774825047
  269. 2013-03-20,59.14001,66.0,57.702,64.4888,93128.82524345,5776100.5491538,62.022693124867
  270. 2013-03-19,51.60001,62.0,50.0,59.14001,111627.21782206,6182806.0620618,55.38797958682
  271. 2013-03-18,47.4,52.875,47.12009,51.60001,65199.78845079,3193717.301679,48.983553130537
  272. 2013-03-17,47.00019,47.74,46.8,47.4,13902.61885124,658983.36131104,47.399944453793
  273. 2013-03-16,46.86012,47.3599,46.2707,47.00019,16288.50949649,763344.95682655,46.864015212137
  274. 2013-03-15,47.0333,47.44999,46.4,46.95,20223.9490743,951174.39355856,47.032080137469
  275. 2013-03-14,46.92006,47.99,46.05,47.1696,37034.85271567,1752253.4923544,47.313634694516
  276. 2013-03-13,44.33,47.295,43.7508,46.92002,49497.44277274,2297381.0618134,46.414136430471
  277. 2013-03-12,48.39999,48.39999,36.65,44.28994,183404.74853272,8014406.0155319,43.69791992655
  278. 2013-03-11,46.0,48.469,45.54,48.39999,41390.17806333,1970814.3513113,47.615507918227
  279. 2013-03-10,46.61,47.95,45.471,46.0,36363.24683133,1703124.846854,46.83643500686
  280. 2013-03-09,44.17999,46.99,43.411,46.85,44475.88657563,2020839.639428,45.436747753002
  281. 2013-03-08,41.99999,44.5,41.02,44.17999,47095.97435634,2032649.2531665,43.159723966787
  282. 2013-03-07,41.0201,45.5,33.3,41.99999,157316.07999743,6439707.7637071,40.934834912059
  283. 2013-03-06,40.22994,49.099,40.1446,41.0201,126451.71591685,5712472.9256858,45.175131743108
  284. 2013-03-05,36.152,40.64625,36.15,40.33,85425.51759707,3361374.9648624,39.34860518747
  285. 2013-03-04,34.49999,36.7,34.19,36.152,46771.48670655,1659027.4868429,35.470916228339
  286. 2013-03-03,34.2489,34.5,33.8,34.49999,12524.59405731,427480.57439318,34.131291795735
  287. 2013-03-02,34.5,34.808,33.15,34.25,36662.489288,1241775.9308109,33.870475107575
  288. 2013-03-01,33.37999,34.9,32.92,34.5,39786.14331379,1362290.7909226,34.240332876155
  289. 2013-02-28,31.25997,34.51541,30.902,33.38,126517.4078196,4136416.3361973,32.694444246719
  290. 2013-02-27,31.19999,31.65,30.7901,30.9012,30472.77703182,951289.23635162,31.217674561077
  291. 2013-02-26,30.39991,31.699,30.1171,31.1,42864.32865341,1329295.4070454,31.01169314452
  292. 2013-02-25,29.89,30.4,29.55,30.39999,26778.95189904,805270.53363473,30.071025059931
  293. 2013-02-24,29.79999,30.39877,29.20123,29.88999,24274.88949139,722940.53307241,29.781413972196
  294. 2013-02-23,30.24539,30.6899,28.0,29.79999,72278.17036874,2099763.3910756,29.051142002672
  295. 2013-02-22,29.75,31.3,29.67001,30.24539,66951.69405047,2039411.7812945,30.460943673167
  296. 2013-02-21,29.64501,29.978,29.311,29.74768,34730.51057645,1030860.6023762,29.681700190011
  297. 2013-02-20,29.41759,29.87035,28.98839,29.64501,37209.35876682,1096641.1815241,29.472187048329
  298. 2013-02-19,26.95,29.65,26.8,29.41759,99699.25486411,2810076.6137963,28.185532756754
  299. 2013-02-18,26.89999,27.148,26.36268,26.95,29744.2740321,795866.42361612,26.756962457958
  300. 2013-02-17,27.386,27.39989,25.0,26.8146,77042.22428396,2033614.6444962,26.396105037165
  301. 2013-02-16,27.1,27.49989,26.8075,27.21584,18826.94220616,511421.9198132,27.164364463065
  302. 2013-02-15,27.24997,27.50617,26.103,27.1,51714.14711699,1396017.9740946,26.994895051377
  303. 2013-02-14,24.2,27.5969,21.721,27.2205,145734.73864773,3710262.5074995,25.459012325592
  304. 2013-02-13,25.19,26.3,24.19491,24.2,90150.20833226,2296830.7989173,25.477820200393
  305. 2013-02-12,24.38651,25.82767,24.3001,25.16975,74239.92812121,1862561.323995,25.088404193415
  306. 2013-02-11,23.96975,24.67503,23.6456,24.65,29526.73182667,712458.70458251,24.129277454912
  307. 2013-02-10,23.8,24.11,22.67,23.96975,56426.07178044,1321513.6848031,23.42026731801
  308. 2013-02-09,22.66,23.98961,22.57541,23.65,38133.01489516,886034.00526956,23.235351511166
  309. 2013-02-08,22.11001,22.77219,22.0,22.66,48649.92784231,1090678.4762131,22.418912516137
  310. 2013-02-07,21.11121,22.21999,20.77002,22.15,64263.7684837,1388465.8081375,21.605732761994
  311. 2013-02-06,20.65999,21.3339,20.60001,21.18,51989.59854078,1096396.1616384,21.088759913742
  312. 2013-02-05,20.43006,20.79,20.2,20.60001,29212.43727786,600949.66716517,20.571705861073
  313. 2013-02-04,20.59999,21.05,19.85502,20.43005,52219.14099856,1066570.2139902,20.424890061282
  314. 2013-02-03,19.7,20.9,19.42,20.59,34244.29903093,693849.61371782,20.261755484938
  315. 2013-02-02,20.3611,20.5,18.0,19.63001,80501.65482453,1567325.2728882,19.469478935614
  316. 2013-02-01,20.50879,21.13,20.301,20.49897,49917.47550495,1034619.1591487,20.726592214106
  317. 2013-01-31,19.70001,21.43,19.51123,20.41001,99226.70355772,2042238.6393968,20.581542731679
  318. 2013-01-30,19.53999,19.7989,19.14901,19.70001,45064.83281223,877863.49758738,19.48001230239
  319. 2013-01-29,18.8,19.8,18.7,19.52538,86082.08183578,1650126.1803751,19.16921785794
  320. 2013-01-28,17.81821,18.88,17.75,18.72101,57669.4396163,1057611.2988053,18.339198470491
  321. 2013-01-27,17.81,17.99999,17.21,17.81821,23766.81603697,419571.12366589,17.653653018277
  322. 2013-01-26,17.4511,17.88,16.54001,17.88,34810.59864626,597064.17191711,17.151792704986
  323. 2013-01-25,16.76002,17.797,15.38613,17.40001,80767.48550329,1345890.1242782,16.663761610151
  324. 2013-01-24,17.52899,19.18999,15.6101,16.89596,172009.10285513,3053222.0943827,17.750351834311
  325. 2013-01-23,17.26142,17.5855,16.80155,17.50004,49439.36784845,851188.37307811,17.216813444851
  326. 2013-01-22,16.8,17.59,16.65,17.26142,60975.24456117,1045898.9839836,17.152846069103
  327. 2013-01-21,15.7,16.98,15.63412,16.8,61502.10362941,1007686.4434835,16.384584981929
  328. 2013-01-20,15.615,15.89,15.51,15.7,25982.12527853,408455.79836672,15.720646174555
  329. 2013-01-19,15.6843,15.77272,15.25,15.615,34588.81837326,534667.02588269,15.4577996887
  330. 2013-01-18,15.59897,15.985,15.41,15.70499,56097.54673445,879655.98932539,15.68082813834
  331. 2013-01-17,14.73,15.69999,14.63,15.50001,65489.44437087,993185.63469366,15.165583465164
  332. 2013-01-16,14.3,14.73,14.21001,14.73,45532.48887207,660929.69731699,14.515562704555
  333. 2013-01-15,14.35,14.47899,13.99178,14.25003,51573.22503298,732428.40315714,14.201718094782
  334. 2013-01-14,14.19,14.35,14.11,14.30002,22096.95301732,315016.65727266,14.256112914108
  335. 2013-01-13,14.237,14.3148,13.94896,14.11601,38330.15242254,540759.57903517,14.107942308029
  336. 2013-01-12,14.25664,14.338,13.975,14.23699,26931.83580313,381546.95614069,14.167135093566
  337. 2013-01-11,14.13,14.34999,13.91001,14.13701,40434.5449653,570677.26691977,14.113606754064
  338. 2013-01-10,13.77001,14.32,13.77,14.13999,51811.03423682,727790.47687067,14.047016964457
  339. 2013-01-09,13.79904,13.86225,13.62,13.77001,28606.37664488,393192.23663677,13.744915740916
  340. 2013-01-08,13.55376,13.87998,13.5,13.74275,42798.37278964,587223.85996136,13.720705290541
  341. 2013-01-07,13.51394,13.59,13.404,13.58755,25477.72141758,344083.32992057,13.505263060265
  342. 2013-01-06,13.44884,13.521,13.356,13.45395,12741.13085177,171497.01391508,13.460109303505
  343. 2013-01-05,13.50001,13.548,13.314,13.44,21329.92729215,286932.5111461,13.452109199252
  344. 2013-01-04,13.4265,13.52,13.27311,13.5,29641.91633352,397884.35010246,13.423030603879
  345. 2013-01-03,13.28306,13.464,13.24897,13.39786,18032.25143367,240845.85710098,13.356394124545
  346. 2013-01-02,13.35574,13.4,13.16382,13.27999,17966.80725594,239156.1806222,13.311000514192
  347. 2013-01-01,13.51001,13.56,13.16123,13.30413,28406.21099533,378879.35234377,13.3379053055
  348. 2012-12-31,13.39112,13.561,13.36634,13.51001,15049.78946684,202798.90632958,13.47519889075
  349. 2012-12-30,13.41197,13.59,13.35,13.45001,11764.1999889,158277.19925264,13.454140477209
  350. 2012-12-29,13.4999,13.67,13.27,13.4,26149.13542978,352722.28582638,13.488869900635
  351. 2012-12-28,13.43998,13.6499,13.34201,13.42119,23813.00662928,320223.37072472,13.44741450376
  352. 2012-12-27,13.46332,13.47,13.25,13.42174,19822.05115292,265311.79985958,13.384679406424
  353. 2012-12-26,13.35001,13.46997,13.20001,13.46786,15840.13421601,211349.13767925,13.342635535602
  354. 2012-12-25,13.4198,13.43,13.14,13.35001,13165.68956219,175265.29014037,13.312275768959
  355. 2012-12-24,13.3718,13.45,13.2105,13.38001,16692.15035254,223315.17046063,13.378454288045
  356. 2012-12-23,13.47221,13.47222,13.01,13.31202,23978.21765189,316965.88626993,13.218909381488
  357. 2012-12-22,13.5,13.58996,13.3213,13.37136,14783.40058186,198463.79707632,13.424773006547
  358. 2012-12-21,13.57999,13.6,13.41999,13.49998,25330.45403736,342557.95120862,13.523561429392
  359. 2012-12-20,13.595,13.72,13.32591,13.52463,32980.36148815,446364.01194044,13.534236491035
  360. 2012-12-19,13.29899,13.601,13.2,13.599,38807.0971556,520163.0223687,13.40381168638
  361. 2012-12-18,13.25005,13.39807,13.11,13.29899,23220.50794475,307326.8453198,13.235147398629
  362. 2012-12-17,13.3,13.485,12.74919,13.25005,63631.25287798,839092.62702003,13.186800338964
  363. 2012-12-16,13.49012,13.66548,13.13111,13.30002,42760.55029012,570895.77927871,13.350992337688
  364. 2012-12-15,13.60005,13.64,13.44216,13.49011,15187.65527705,205671.39035466,13.542010705593
  365. 2012-12-14,13.70635,13.90119,13.0,13.60004,70143.98038343,951046.01303763,13.558483676559
  366. 2012-12-13,13.699,13.8,13.46777,13.7001,24197.68226053,331480.85786984,13.698868110626
  367. 2012-12-12,13.67,13.79989,13.3,13.6989,37679.22882818,512418.01494279,13.599482549907
  368. 2012-12-11,13.5,13.67,13.3,13.55703,28045.88348231,378671.68610809,13.501863342866
  369. 2012-12-10,13.388,13.55,13.26911,13.43335,24664.90027806,331115.248178,13.424552479238
  370. 2012-12-09,13.42007,13.53,13.021,13.388,28166.62014265,372655.9058616,13.230409043552
  371. 2012-12-08,13.4998,13.55,13.3545,13.42007,13171.51239505,177338.38107724,13.463782727327
  372. 2012-12-07,13.29899,13.549,12.975,13.4999,32799.5701035,437726.60930787,13.345498368625
  373. 2012-12-06,13.30001,13.6888,12.9,13.29899,46562.54105652,623136.58608422,13.382787363942
  374. 2012-12-05,13.4,13.42025,13.15,13.38,29794.92671233,395716.06780828,13.281323751151
  375. 2012-12-04,12.65004,13.5,12.62,13.41,63245.71806773,823838.18712881,13.025991518454
  376. 2012-12-03,12.50202,12.67901,12.4755,12.67899,26759.60479163,336294.70258261,12.567252214719
  377. 2012-12-02,12.57216,12.68,12.434,12.50004,14011.93221665,176013.47101814,12.561684448415
  378. 2012-12-01,12.565,12.68778,12.4625,12.56201,14696.41950014,184860.975161,12.578640338842
  379. 2012-11-30,12.539,12.65,12.42423,12.565,24350.31454754,305812.60998548,12.55887719185
  380. 2012-11-29,12.34768,12.599,12.15,12.45,26505.34447306,329552.64422101,12.433441284114
  381. 2012-11-28,12.2,12.40712,12.1,12.34769,30688.21406363,376900.98477852,12.281620038137
  382. 2012-11-27,12.24546,12.339,11.9,12.2,33194.69496668,401692.08497708,12.101092821618
  383. 2012-11-26,12.48211,12.6515,11.89,12.24546,35913.82452107,443753.06746852,12.356051559148
  384. 2012-11-25,12.41153,12.6,12.3125,12.4821,24023.68866849,299989.39510254,12.487232882601
  385. 2012-11-24,12.38548,12.4756,12.25,12.41153,19570.38635462,242058.58587871,12.368615595653
  386. 2012-11-23,12.36969,12.40999,12.132,12.34501,18967.90361205,233370.92729782,12.30346442448
  387. 2012-11-22,11.74978,12.43,11.67,12.42191,58301.30056107,703582.88045428,12.068047773948
  388. 2012-11-21,11.7,11.784,11.6435,11.76999,19227.79815264,225308.72882484,11.717864262784
  389. 2012-11-20,11.69276,11.799,11.57297,11.73281,27220.18068296,318291.25141288,11.693208620475
  390. 2012-11-19,11.66468,11.84,11.6,11.7999,25197.91663865,295260.74532754,11.717664978487
  391. 2012-11-18,11.78879,11.832,11.616,11.65152,15514.15406867,181716.97939695,11.712980198122
  392. 2012-11-17,11.74879,11.8,11.52,11.78889,19105.45357636,223039.47492313,11.674126135331
  393. 2012-11-16,11.20192,11.8,11.17214,11.74889,58253.16385073,669422.18560187,11.4916021955
  394. 2012-11-15,10.98748,11.3,10.86,11.19771,31901.17370856,353356.15617037,11.076587946216
  395. 2012-11-14,11.0,11.05,10.82011,10.95,24543.09088333,268636.83722172,10.945517762972
  396. 2012-11-13,11.00801,11.129,10.9215,10.9512,16757.50859308,184368.79382821,11.002160184143
  397. 2012-11-12,10.84001,11.18,10.76666,11.00801,39217.16568014,431080.47408204,10.992137412428
  398. 2012-11-11,10.88999,10.939,10.7,10.8687,12625.47508517,136448.09355884,10.807363100269
  399. 2012-11-10,10.815,10.95899,10.75,10.88999,13490.44874554,146349.26260698,10.848361338266
  400. 2012-11-09,10.925,10.98497,10.79,10.815,14727.1159897,159984.8532461,10.863284661979
  401. 2012-11-08,10.92011,11.07,10.75,10.925,26058.85283355,284556.11020108,10.919748156938
  402. 2012-11-07,10.89898,11.21603,10.8,10.92,31733.85486014,348474.6973841,10.981165033997
  403. 2012-11-06,10.748,10.9,10.6667,10.89899,26995.30181861,291515.93671074,10.798765602605
  404. 2012-11-05,10.80011,10.88,10.61,10.748,21776.73646239,233650.35713409,10.729355959173
  405. 2012-11-04,10.6425,10.9,10.51002,10.80011,16750.33596984,178761.65822318,10.672123743968
  406. 2012-11-03,10.46876,10.65,10.4,10.6425,16732.93955852,176345.07730449,10.538798439315
  407. 2012-11-02,10.57,10.8,10.33,10.46877,24485.26249317,258957.78698477,10.576067422475
  408. 2012-11-01,11.17963,11.279,10.4,10.57,50362.10007779,550327.49043279,10.927413463353
  409. 2012-10-31,10.881,11.21,10.70543,11.201,40673.45256869,448359.79497385,11.023401424225
  410. 2012-10-30,10.59,10.89,10.58,10.88753,26023.31914737,279843.07820249,10.75355056047
  411. 2012-10-29,10.69998,10.93979,10.3209,10.59999,37574.81035396,400173.50345162,10.650047190709
  412. 2012-10-28,10.2603,10.95,10.24998,10.69998,22389.59496949,236640.50476136,10.569217758688
  413. 2012-10-27,10.17065,10.83883,9.82207,10.26051,47869.83321708,496747.54468295,10.377047741744
  414. 2012-10-26,10.85369,10.95,9.74,10.17061,98994.69606062,1020616.6677657,10.309811620016
  415. 2012-10-25,11.64999,11.6989,10.52,10.86158,84704.8617293,934190.95382095,11.028776090875
  416. 2012-10-24,11.65001,11.79,11.591,11.64999,21764.65925786,254132.0284633,11.676361456085
  417. 2012-10-23,11.71014,12.0,11.41,11.65,54344.49107417,637306.00315019,11.72715008556
  418. 2012-10-22,11.63108,11.81,11.4711,11.71012,37622.02828237,440140.36953324,11.699006928329
  419. 2012-10-21,11.73991,11.76528,11.61,11.63107,9375.51586941,109479.88657739,11.677212017164
  420. 2012-10-20,11.74013,11.85,11.56025,11.73991,22110.92477678,259113.16460489,11.718784592718
  421. 2012-10-19,11.9349,11.967,11.619,11.74012,23177.45077271,272640.88393082,11.76319546979
  422. 2012-10-18,11.81,11.9599,11.75,11.93977,21880.83958827,259855.61705003,11.875943608185
  423. 2012-10-17,11.82461,11.95998,11.7,11.81,23553.36283267,279774.85038244,11.878339936851
  424. 2012-10-16,11.83807,11.99,11.5,11.8499,41184.66467324,485720.72484508,11.793727803754
  425. 2012-10-15,11.57621,11.98863,11.43,11.83807,27101.72213929,317633.18631329,11.720037002845
  426. 2012-10-14,11.86101,12.03,11.496,11.7389,22891.09685102,271135.82892972,11.844597517294
  427. 2012-10-13,12.0,12.11,11.85,11.86101,11861.67744419,141870.31256805,11.960392047041
  428. 2012-10-12,12.11751,12.15,11.92,12.0,21538.03094273,259522.52882335,12.049501159759
  429. 2012-10-11,12.13,12.151,11.85788,12.03,19831.6373248,238483.06835324,12.025384714706
  430. 2012-10-10,11.895,12.19,11.767,12.12,27722.07330955,333351.59238386,12.024771331552
  431. 2012-10-09,11.7381,12.35,11.5711,11.895,46768.79540771,559694.90917863,11.967272286991
  432. 2012-10-08,11.89901,11.95198,10.621,11.77809,97938.39870282,1102329.2182443,11.255332258282
  433. 2012-10-07,12.505,12.6185,11.7,11.80001,63512.03440788,762812.96237564,12.010526343351
  434. 2012-10-06,12.78998,12.85999,12.35,12.505,24673.40577154,310513.02197266,12.584927465945
  435. 2012-10-05,12.8001,12.97,12.51,12.688,31258.44240081,398427.10201635,12.746223785163
  436. 2012-10-04,12.88351,13.0899,12.6,12.85,37945.14991038,488811.22543509,12.882047549939
  437. 2012-10-03,12.84,12.99,12.68001,12.89,32955.07395709,422995.60906489,12.835522979425
  438. 2012-10-02,12.4299,12.88,12.3435,12.84,50833.35053208,642027.91375067,12.630053046484
  439. 2012-10-01,12.35,12.481,12.321,12.4,24826.68787691,307618.78048798,12.39064920835
  440. 2012-09-30,12.363,12.44889,12.301,12.4,7793.91368119,96462.087055369,12.376591658716
  441. 2012-09-29,12.44,12.49,12.21111,12.36309,17061.65670666,211507.33909747,12.396647215092
  442. 2012-09-28,12.27,12.44998,12.12,12.39101,26674.77916096,329436.52381775,12.350112510018
  443. 2012-09-27,12.37,12.395,12.207,12.30889,19326.68579086,238051.34710551,12.317235851068
  444. 2012-09-26,12.196,12.46,12.02,12.27,23495.17677869,287416.93511532,12.233018624317
  445. 2012-09-25,12.1,12.22909,12.008,12.197,21228.60967401,257174.5143469,12.114524610707
  446. 2012-09-24,12.151,12.29888,11.95105,12.1,27291.82514699,330885.0875098,12.123963338022
  447. 2012-09-23,12.23781,12.27,11.6304,12.19331,39920.72247303,479223.21227152,12.004372230369
  448. 2012-09-22,12.27319,12.39999,12.14,12.23781,14986.55831622,183186.34472345,12.223376499005
  449. 2012-09-21,12.3998,12.49998,12.011,12.368,35834.78365335,439674.2203238,12.269481646018
  450. 2012-09-20,12.572,12.66,12.25,12.28253,32567.33588153,406467.47359917,12.480832791413
  451. 2012-09-19,12.2345,12.68666,12.1501,12.5725,41883.00148313,519593.54995028,12.405833668811
  452. 2012-09-18,11.9325,12.3456,11.8402,12.25,40949.27648593,494030.03129981,12.064438585858
  453. 2012-09-17,11.87,11.9625,11.7655,11.89,26612.47988046,316662.26386095,11.899013744054
  454. 2012-09-16,11.75,11.99,11.722,11.87,30297.22070618,359833.87649917,11.876794904352
  455. 2012-09-15,11.74999,11.789,11.6,11.75,16272.5151839,190511.9293694,11.707589589954
  456. 2012-09-14,11.399,11.799,11.32103,11.67,43259.70420398,500768.37618778,11.5758622349
  457. 2012-09-13,11.22854,11.399,11.2201,11.399,20574.31972622,233401.71058094,11.344322130053
  458. 2012-09-12,11.33081,11.39,10.78,11.36489,58628.00499192,657004.10355012,11.206318612422
  459. 2012-09-11,11.1511,11.35,10.878,11.33081,64954.44434566,721708.43897014,11.110993962623
  460. 2012-09-10,11.02,11.192,10.8745,11.17,42288.41199357,467067.6721702,11.044814646651
  461. 2012-09-09,11.05,11.14288,10.92452,11.02,14033.41919084,155002.60416145,11.04524863496
  462. 2012-09-08,11.09792,11.14177,10.765,11.037,24253.63671135,266231.48343301,10.976971684763
  463. 2012-09-07,11.19686,11.21,10.9544,11.0,35535.71664885,394463.56633122,11.100481530432
  464. 2012-09-06,11.0,11.29,10.64,11.181,67054.05541809,733288.22017324,10.935777345622
  465. 2012-09-05,10.38471,11.17,10.261,10.99971,60767.23812569,653374.16360987,10.752079307248
  466. 2012-09-04,10.53,10.53,10.15,10.38471,34878.49139045,359404.18023166,10.304464611393
  467. 2012-09-03,10.21,10.5934,10.08889,10.53,22925.31766028,237264.67886189,10.349460905092
  468. 2012-09-02,10.0,10.35579,9.71922,10.2041,25055.73799397,251932.43254883,10.054879748881
  469. 2012-09-01,10.15,10.3,9.77635,9.96544,23376.24266638,233777.63265437,10.000650489079
  470. 2012-08-31,10.77699,10.8285,9.66,10.16,67791.34263323,690452.96523148,10.184972570421
  471. 2012-08-30,10.80405,10.93199,10.6,10.77699,30868.50075086,332208.83591853,10.762065789971
  472. 2012-08-29,10.93,11.134,10.55,10.9169,53647.72467409,581687.69111421,10.842728086754
  473. 2012-08-28,10.96,11.20999,10.5,10.94,54875.35603416,598168.05376372,10.900486065026
  474. 2012-08-27,10.59,12.14999,10.54441,10.95,175117.55854072,1957673.3390157,11.179195023784
  475. 2012-08-26,10.6,10.61913,10.446,10.61,26331.02960027,277773.74704089,10.549293030229
  476. 2012-08-25,10.6,10.62611,10.2,10.5239,40232.48938938,420388.00721279,10.448968323689
  477. 2012-08-24,10.09996,10.6188,9.852,10.6,92077.75264313,945182.9387453,10.265052215258
  478. 2012-08-23,9.72,10.25,9.705,10.09997,56015.66732002,560012.60462637,9.997428066455
  479. 2012-08-22,9.91503,10.09999,9.5714,9.80679,67513.55620025,665544.83721333,9.857943717841
  480. 2012-08-21,10.061,10.29999,9.69876,9.91502,72082.69250963,722740.27173243,10.026543773124
  481. 2012-08-20,7.99999,10.5,7.81011,10.1,192502.76368066,1835053.008662,9.532606044587
  482. 2012-08-19,11.57935,11.61538,7.58,8.0,238860.32062643,2170411.0327679,9.086528172933
  483. 2012-08-18,11.80915,12.89592,11.02009,11.61,88047.7716257,1045361.5116972,11.872662901012
  484. 2012-08-17,13.44,15.4,10.6,11.5836,221033.90078168,2930580.3334353,13.25851067674
  485. 2012-08-16,13.24999,13.84119,12.5,13.5,96604.11897513,1277714.1893664,13.226291000029
  486. 2012-08-15,12.19,13.25,12.16138,13.25,57562.75432769,725834.14203637,12.609440783608
  487. 2012-08-14,12.03749,12.34,11.89499,12.19,44014.85831106,532302.3199851,12.093696092879
  488. 2012-08-13,11.6239,12.05007,11.4919,12.03749,54035.66417696,637059.68783738,11.789615202121
  489. 2012-08-12,11.5102,11.765,11.45,11.62399,30340.95364301,353092.67407264,11.637494266894
  490. 2012-08-11,11.4699,11.59788,11.38751,11.5102,21791.02958507,250620.1521625,11.501069794986
  491. 2012-08-10,11.06111,11.6,11.01,11.38637,63597.01478409,725605.05748722,11.40942007971
  492. 2012-08-09,11.0987,12.0,10.8,11.0611,101880.30540263,1153809.1138156,11.325143846554
  493. 2012-08-08,11.10001,11.14999,10.85,11.0553,31322.91325637,345666.89237781,11.035592045625
  494. 2012-08-07,10.91,11.10002,10.651,11.1,41653.58718754,451978.45438632,10.850889080725
  495. 2012-08-06,10.86987,11.19,10.63539,10.85517,51637.91473106,562801.91213677,10.899005412359
  496. 2012-08-05,10.98398,11.29112,10.10986,10.86998,67280.24593804,714863.6990264,10.625164772506
  497. 2012-08-04,10.9797,11.3,10.5307,10.98398,52321.31239272,575464.29683509,10.998659447143
  498. 2012-08-03,10.62468,11.12,10.3,10.97,61643.27795273,661588.15744362,10.732527201927
  499. 2012-08-02,9.55439,11.0,9.412,10.53,126685.69249459,1283817.6355011,10.133880237154
  500. 2012-08-01,9.35,9.65,9.111,9.5503,68695.69839519,647522.57654163,9.425955215079
  501. 2012-07-31,9.07881,9.44,9.07881,9.35,70173.63399515,648746.33772193,9.244873049709
  502. 2012-07-30,8.71027,9.15,8.7,9.098,51254.49897568,458873.3040287,8.952839520418
  503. 2012-07-29,8.88809,8.8881,8.7,8.71027,11462.58897909,100508.03062175,8.768353362849
  504. 2012-07-28,8.9,8.93,8.71,8.8881,16164.57657081,143179.46615197,8.857606973171
  505. 2012-07-27,8.9,8.95,8.81415,8.9,26673.60643026,237223.98625304,8.893585007835
  506. 2012-07-26,8.8,8.901,8.6,8.9,32379.65197438,283993.34080331,8.770734812963
  507. 2012-07-25,8.549,8.9,8.3688,8.8,64720.95003513,555883.85111416,8.588932189846
  508. 2012-07-24,8.4456,8.8499,8.34,8.6,40946.85980497,353506.54203079,8.633300421926
  509. 2012-07-23,8.4321,9.2,7.75,8.44565,146396.1831318,1238579.4924377,8.46046301168
  510. 2012-07-22,8.85841,8.97,8.2712,8.4096,30070.66580989,259113.81289459,8.616829920985
  511. 2012-07-21,8.52001,9.7,7.96,8.84553,139906.90301587,1242153.8816792,8.878431692096
  512. 2012-07-20,8.86998,8.86998,7.6,8.52,154661.11575389,1267523.7402003,8.195490728369
  513. 2012-07-19,9.10977,9.23355,8.8183,8.86999,48249.6552057,438703.58496175,9.092367253019
  514. 2012-07-18,8.80002,9.39899,8.5,9.10977,105945.89776358,955210.08030737,9.016017613433
  515. 2012-07-17,8.5,9.49,7.3215,8.80001,210804.46892616,1757815.8059997,8.338607881294
  516. 2012-07-16,7.62277,8.65,7.6178,8.4996,103400.11222923,835550.27303482,8.080748221844
  517. 2012-07-15,7.54211,7.7,7.45,7.62101,26978.30194487,204616.50023029,7.584484028996
  518. 2012-07-14,7.60011,7.665,7.51563,7.5421,16007.09743415,121635.99217281,7.598878726964
  519. 2012-07-13,7.68749,7.81639,7.4201,7.6651,65465.74155803,499441.50552794,7.629051373156
  520. 2012-07-12,7.17,7.9,7.1,7.76437,64616.60224414,471834.36603446,7.302060920067
  521. 2012-07-11,7.1997,7.257,7.01777,7.15,41891.36007282,297644.88421346,7.105161629894
  522. 2012-07-10,7.0215,7.25,6.96,7.1999,70065.80116165,497668.81502426,7.102877677458
  523. 2012-07-09,6.7915,7.1,6.74257,7.0215,61644.09941363,425223.10905281,6.898034249792
  524. 2012-07-08,6.76207,6.86,6.7235,6.79898,18219.9265488,123756.04078324,6.792345756816
  525. 2012-07-07,6.69997,6.87,6.63,6.76207,37987.94956629,257213.26770898,6.770917373683
  526. 2012-07-06,6.67,6.72,6.55,6.64811,43191.38877213,286978.87896465,6.644354051191
  527. 2012-07-05,6.51,6.77,6.48101,6.67,45344.69678629,301701.76498747,6.653518192202
  528. 2012-07-04,6.44994,6.55,6.44991,6.5101,33478.78566741,217804.23210616,6.505738716748
  529. 2012-07-03,6.75998,6.76,6.4,6.44993,71068.51958882,465280.45135647,6.546927585497
  530. 2012-07-02,6.6001,6.765,6.5778,6.75999,32364.19757708,217005.56149828,6.705111751387
  531. 2012-07-01,6.68998,6.69399,6.5351,6.62898,20577.604144,135823.90290692,6.600569335304
  532. 2012-06-30,6.65,6.694,6.60201,6.68999,20591.63306489,137136.09992811,6.659797185389
  533. 2012-06-29,6.6059,6.67921,6.542,6.65,26298.80164642,174369.85614293,6.63033466267
  534. 2012-06-28,6.6469,6.66897,6.49,6.60588,42818.4030686,282297.47777595,6.592900658244
  535. 2012-06-27,6.45887,6.65,6.4,6.647,41979.58598163,274046.64059296,6.528092981024
  536. 2012-06-26,6.32969,6.47,6.28888,6.4195,48736.6660735,311935.51583645,6.400427870179
  537. 2012-06-25,6.35002,6.4455,6.21748,6.30482,62638.90813163,395654.82245387,6.316438684123
  538. 2012-06-24,6.4285,6.47,6.35,6.35002,33945.29869747,217549.23498883,6.408817813851
  539. 2012-06-23,6.54783,6.65062,6.4,6.4285,20122.21842248,130792.60130832,6.499909630352
  540. 2012-06-22,6.68009,6.79962,6.42771,6.54781,56823.03096115,374175.12041057,6.584920129769
  541. 2012-06-21,6.67001,6.8,6.561,6.68008,51943.24888479,347681.68408809,6.693491291991
  542. 2012-06-20,6.49876,6.71031,6.45,6.67,64069.2729199,423271.205947,6.606461828842
  543. 2012-06-19,6.30998,6.53294,6.281,6.49876,43883.52479865,282752.03910087,6.443239015057
  544. 2012-06-18,6.2,6.36,6.03,6.30998,46832.28333112,293446.75506931,6.265907493652
  545. 2012-06-17,6.4487,6.52999,6.1027,6.16382,48800.26262325,308913.51609874,6.330160935478
  546. 2012-06-16,6.5,6.599,6.261,6.4,78196.08353202,505216.47769785,6.460892347517
  547. 2012-06-15,5.95411,6.587,5.883,6.5,65639.15881999,401826.98579121,6.121757088527
  548. 2012-06-14,5.9288,5.97422,5.808,5.9541,35039.35283461,206567.61878616,5.895303482378
  549. 2012-06-13,5.73,5.96,5.66,5.929,57237.86798455,335216.88230768,5.856557801876
  550. 2012-06-12,5.595,5.74999,5.5,5.70003,78982.59657826,442662.49342365,5.604557365812
  551. 2012-06-11,5.46829,5.59997,5.4324,5.57471,40263.97340474,221882.17039632,5.510687387107
  552. 2012-06-10,5.55997,5.577,5.4267,5.46829,24397.29467734,134034.64888072,5.493832437299
  553. 2012-06-09,5.6329,5.69999,5.46177,5.55997,37122.48023239,206719.45061873,5.568578643578
  554. 2012-06-08,5.59087,5.66,5.5599,5.633,53841.11448573,302527.61024731,5.618895766496
  555. 2012-06-07,5.46799,5.59357,5.41,5.591,48065.7996585,264420.39743839,5.501217067375
  556. 2012-06-06,5.44607,5.49,5.38945,5.46001,40678.15328872,221376.20700297,5.44214004583
  557. 2012-06-05,5.26588,5.5,5.22354,5.44001,83934.14623014,452286.00224128,5.388581674509
  558. 2012-06-04,5.21999,5.2785,5.18001,5.26599,51239.52524018,268035.69774259,5.231033981798
  559. 2012-06-03,5.24799,5.2543,5.2051,5.2051,12679.12549634,66238.336811212,5.224203895634
  560. 2012-06-02,5.27481,5.27488,5.2133,5.24898,15168.97537068,79520.988201002,5.242344077815
  561. 2012-06-01,5.19957,5.279,5.18111,5.27481,44689.12069859,234080.45886009,5.237974146747
  562. 2012-05-31,5.135,5.2,5.1121,5.18011,39476.51522493,203750.18637164,5.161301224556
  563. 2012-05-30,5.14997,5.1725,5.1,5.135,39944.18455928,205489.47623557,5.144415351141
  564. 2012-05-29,5.13999,5.15889,5.015,5.14997,61267.05801486,313167.67436825,5.111518073747
  565. 2012-05-28,5.13,5.16,5.11,5.1358,27560.80583062,141508.49295042,5.134410576385
  566. 2012-05-27,5.10302,5.148,5.10011,5.13896,15751.20584927,80709.319931909,5.124008961869
  567. 2012-05-26,5.11561,5.145,5.10011,5.10324,16592.6518142,84985.046312785,5.121848349765
  568. 2012-05-25,5.11904,5.15,5.102,5.14546,23075.73025274,118398.28009458,5.130857346563
  569. 2012-05-24,5.13959,5.14889,5.0701,5.11904,28916.46017374,148029.40237053,5.119208972368
  570. 2012-05-23,5.09857,5.165,5.06502,5.1397,52958.34541347,271619.68720008,5.128930767746
  571. 2012-05-22,5.09966,5.115,5.04951,5.09877,46681.90019824,237263.34344574,5.082555389523
  572. 2012-05-21,5.1,5.12999,5.0623,5.09977,33623.9565329,171340.69416518,5.09579216228
  573. 2012-05-20,5.11817,5.15,5.0855,5.09002,18690.60666315,95644.045676486,5.117225320731
  574. 2012-05-19,5.1245,5.14291,5.07,5.0995,23155.29780228,118319.57458566,5.109827374969
  575. 2012-05-18,5.09979,5.13,5.0615,5.11801,52580.56381155,268289.56252778,5.102447426949
  576. 2012-05-17,5.08879,5.1,5.0515,5.0998,26622.32727672,135248.36008005,5.080260590077
  577. 2012-05-16,5.03824,5.1345,5.0,5.0887,69369.57350075,351814.07281559,5.07159054123
  578. 2012-05-15,5.02269,5.04,4.95123,5.035,44144.38277749,220957.6577967,5.005340292341
  579. 2012-05-14,4.95089,5.036,4.9,5.00594,52846.54566803,263695.58413186,4.989835774477
  580. 2012-05-13,4.94976,4.99888,4.92,4.92996,14046.30579014,69673.158297965,4.96024786438
  581. 2012-05-12,4.95001,4.9988,4.915,4.94619,20875.33875898,103382.06923709,4.952354087793
  582. 2012-05-11,4.85,5.0,4.801,4.96,63129.78788167,311100.91276987,4.927957517503
  583. 2012-05-10,5.0597,5.125,4.80284,4.85,69983.50273686,347144.1001128,4.960370466424
  584. 2012-05-09,5.04988,5.09609,5.0,5.0437,38921.30092332,196640.96935105,5.05227124187
  585. 2012-05-08,5.08738,5.1,4.96,5.04997,68203.81631716,342801.14920821,5.026128561694
  586. 2012-05-07,5.05,5.09569,4.97111,5.06002,46182.83902832,232779.55203227,5.040390693381
  587. 2012-05-06,5.07739,5.099,5.01378,5.04991,19299.91121646,97474.406733581,5.050510628798
  588. 2012-05-05,5.06712,5.1198,5.02932,5.077,18841.28648191,95532.517680145,5.070381885646
  589. 2012-05-04,5.10926,5.15,5.067,5.067,43629.49372448,223210.22909374,5.116039862927
  590. 2012-05-03,5.07359,5.184,5.02,5.13438,35421.06898402,180427.18398842,5.093781446004
  591. 2012-05-02,5.0,5.1789,4.97,5.07367,95963.30944381,487937.82144353,5.084628951123
  592. 2012-05-01,4.9491,5.0,4.91602,5.0,36680.85186191,181986.59989777,4.961351513397
  593. 2012-04-30,4.9138,5.0,4.87003,4.9491,55767.57032286,275744.99016398,4.944540143449
  594. 2012-04-29,4.9789,5.0184,4.88,4.90441,22226.59933763,109717.97423634,4.936336529475
  595. 2012-04-28,5.1,5.10947,4.84634,4.9794,91591.46503344,453939.59155403,4.95613419207
  596. 2012-04-27,5.09762,5.124,5.0321,5.10947,25868.39462342,131461.84059902,5.081948165427
  597. 2012-04-26,5.13183,5.1749,4.99,5.09762,57360.76181968,291333.80452777,5.078973766834
  598. 2012-04-25,5.09998,5.18,5.03575,5.13182,35642.72896068,182736.85817392,5.126904238323
  599. 2012-04-24,4.95999,5.2,4.952,5.09822,70989.70391884,360126.60160379,5.07294131013
  600. 2012-04-23,5.20406,5.21799,4.95999,4.95999,49367.93683944,252978.56316239,5.124349514244
  601. 2012-04-22,5.26,5.32498,5.101,5.20352,37109.39542602,192195.87274429,5.179170141089
  602. 2012-04-21,5.39771,5.479,5.11,5.26008,60922.25901733,321118.72853364,5.270958984668
  603. 2012-04-20,5.13755,5.48,5.10103,5.35,104068.94747599,544263.47745188,5.229835514359
  604. 2012-04-19,5.1176,5.19,5.1,5.13766,46675.15315764,240310.55620004,5.148575632702
  605. 2012-04-18,4.97587,5.1782,4.96,5.1178,79130.2026113,401659.39943263,5.075930380283
  606. 2012-04-17,4.95914,5.02207,4.925,4.97587,30645.71248736,151983.96141629,4.959387434016
  607. 2012-04-16,4.969,4.979,4.90988,4.93201,31159.51521282,154236.34039036,4.949895379852
  608. 2012-04-15,4.9597,4.98,4.86,4.96892,33343.94956852,163921.54050534,4.916080507154
  609. 2012-04-14,4.93989,5.03,4.90001,4.9597,63887.71373907,317996.10466745,4.977421886878
  610. 2012-04-13,4.89102,4.94464,4.73001,4.93999,93111.85598725,452385.8722116,4.85852061926
  611. 2012-04-12,4.9277,4.946,4.84272,4.91968,46368.67786372,226872.24274069,4.892790849191
  612. 2012-04-11,4.83641,4.98,4.79111,4.9279,67035.82976127,327827.08979003,4.890326426293
  613. 2012-04-10,4.87178,4.9,4.76391,4.83668,53101.77472961,256671.36763078,4.833574187261
  614. 2012-04-09,4.7899,4.87899,4.73155,4.87191,39243.69498318,187709.29674239,4.783170820761
  615. 2012-04-08,4.68717,4.8,4.62,4.79252,41972.77250489,197917.31664063,4.715373915735
  616. 2012-04-07,4.94991,4.95002,4.68715,4.68715,80945.74764223,388783.68315305,4.803015531729
  617. 2012-04-06,4.9189,4.98,4.88001,4.94991,58211.44570443,287735.1256906,4.942930418729
  618. 2012-04-05,4.92469,4.93495,4.87,4.919,33807.18377016,165880.19889851,4.906655343618
  619. 2012-04-04,4.9496,4.97,4.89,4.91008,51040.82241145,251784.97045539,4.933011627942
  620. 2012-04-03,4.974,4.99499,4.81,4.952,78481.20602474,384710.32689173,4.901942087516
  621. 2012-04-02,4.78207,5.08,4.76,4.974,80663.98069596,398480.61423731,4.940006813441
  622. 2012-04-01,4.88002,4.92,4.73,4.827,35950.6030104,172377.67196808,4.794847861612
  623. 2012-03-31,4.848,4.95,4.82011,4.90873,35529.09267992,173670.93188798,4.888133042197
  624. 2012-03-30,4.8084,4.88,4.71699,4.86,39071.84389598,187496.44883723,4.798761208619
  625. 2012-03-29,4.76102,4.86092,4.71001,4.80838,37974.76206473,180963.56840301,4.765364114581
  626. 2012-03-28,4.824,4.8365,4.72102,4.788,38017.115539,182050.5005291,4.788645796716
  627. 2012-03-27,4.625,4.84592,4.49,4.81125,73431.75815733,342922.07796278,4.669942359654
  628. 2012-03-26,4.55001,4.73793,4.51588,4.61911,69838.07163459,324896.27586086,4.652136982831
  629. 2012-03-25,4.676,4.68294,4.3,4.55001,71556.25786318,322035.22515276,4.50044810572
  630. 2012-03-24,4.68607,4.72899,4.59595,4.676,39068.59278044,181738.16090721,4.651771358353
  631. 2012-03-23,4.73593,4.79,4.6,4.68596,54129.93762252,254329.7183053,4.698503812786
  632. 2012-03-22,4.79439,4.88,4.59768,4.7043,58069.91657168,276226.89819973,4.756798606018
  633. 2012-03-21,4.83692,4.87,4.75,4.81488,46436.88487544,223605.57400774,4.815257840993
  634. 2012-03-20,4.67216,4.89999,4.58778,4.8379,66343.85263296,318065.30876946,4.794194128718
  635. 2012-03-19,5.2553,5.3099,4.5,4.6939,188889.06717245,922722.00700597,4.884994249898
  636. 2012-03-18,5.216,5.34,5.211,5.27943,22857.01260156,120310.25272508,5.263603552324
  637. 2012-03-17,5.34388,5.3998,5.21212,5.2159,39100.23038305,207915.56437852,5.3175022843
  638. 2012-03-16,5.3479,5.4,5.3,5.34388,32718.78562538,174983.15933892,5.348094557739
  639. 2012-03-15,5.39298,5.445,5.25501,5.32656,41077.61071554,219063.80812948,5.332924781007
  640. 2012-03-14,5.27185,5.45,5.25173,5.38,62889.72419062,337721.84858652,5.370064075379
  641. 2012-03-13,4.89006,5.41,4.86511,5.27,127325.05365077,656673.85374841,5.157459862923
  642. 2012-03-12,4.90891,4.95,4.8561,4.89005,22048.15315598,108198.97855951,4.907394183724
  643. 2012-03-11,4.83316,4.99,4.8111,4.91,42442.93316611,208576.67710716,4.914285171829
  644. 2012-03-10,4.86113,4.91309,4.753,4.83315,28070.73647694,135426.17791506,4.824461161762
  645. 2012-03-09,4.93044,4.949,4.821,4.86112,32723.03272214,160227.85070412,4.896485361386
  646. 2012-03-08,4.93752,5.0,4.7551,4.93016,58089.40264542,283093.81447572,4.873415831176
  647. 2012-03-07,4.9901,5.05,4.84,4.93752,46167.56493157,227645.85874464,4.93086128935
  648. 2012-03-06,4.9888,5.07,4.9,4.9901,44532.26671276,221579.34492815,4.975703266069
  649. 2012-03-05,4.82003,5.05,4.82001,4.98427,65828.17672583,325526.6999837,4.94509670744
  650. 2012-03-04,4.61439,4.94999,4.612,4.82001,58826.16395443,283142.41082616,4.813205413929
  651. 2012-03-03,4.705,4.77995,4.51,4.61436,40075.05614913,187646.6445719,4.68238007886
  652. 2012-03-02,4.9213,4.95,4.51,4.70499,130764.73537081,613272.66334215,4.689893353916
  653. 2012-03-01,4.86,4.98888,4.86,4.9213,44183.63960415,218150.91762656,4.937368663628
  654. 2012-02-29,4.86798,4.9,4.8,4.86001,26539.2497415,129089.93152932,4.864113823363
  655. 2012-02-28,4.95,5.0,4.735,4.86798,62691.07538361,305075.07468471,4.866323839844
  656. 2012-02-27,4.922,4.99,4.89,4.95598,29371.63741215,145288.75629639,4.946566453128
  657. 2012-02-26,4.77303,5.1,4.77303,4.922,70034.60572418,347092.75580051,4.956017845913
  658. 2012-02-25,5.02879,5.07,4.65,4.77302,86163.59690707,420213.0654652,4.876921119233
  659. 2012-02-24,5.01499,5.1,4.825,5.0288,89828.04733109,446896.97944857,4.975027207275
  660. 2012-02-23,4.455,5.19778,4.42,5.015,164308.46679797,792557.08338374,4.823592471094
  661. 2012-02-22,4.272,4.54,4.27102,4.42474,103836.78607093,460671.28946517,4.436494106727
  662. 2012-02-21,4.37896,4.3975,4.212,4.272,51784.83125963,222970.81358852,4.305716715975
  663. 2012-02-20,4.36102,4.47,4.29017,4.36146,37299.13285854,162939.76442513,4.368459852487
  664. 2012-02-19,4.22201,4.52,4.181,4.38669,62365.41256162,271300.42851204,4.35017451771
  665. 2012-02-18,4.39175,4.49675,4.12,4.22201,70406.16648513,300903.52646147,4.273823465804
  666. 2012-02-17,4.24185,4.76998,4.2281,4.41,135949.41176197,606244.08208735,4.459335823746
  667. 2012-02-16,4.3052,4.444,3.878,4.2739,166594.51680944,697818.36938289,4.188723511117
  668. 2012-02-15,4.46302,4.88,4.2001,4.3251,161800.56356986,741639.35097004,4.583663583161
  669. 2012-02-14,5.26,5.45126,4.21211,4.46292,297572.01631357,1399443.9544856,4.702874859748
  670. 2012-02-13,5.51468,5.72,5.2,5.26,170210.58774407,909500.32268179,5.343382775044
  671. 2012-02-12,5.63,5.85,5.43,5.51468,81917.16385417,459004.74650699,5.603279275197
  672. 2012-02-11,5.90665,6.0,5.541,5.6005,69711.29405794,397688.29333034,5.704790001457
  673. 2012-02-10,5.83,5.985,5.80119,5.9126,39304.91384013,230967.95904751,5.876312564555
  674. 2012-02-09,5.59998,5.91502,5.5,5.83,89946.12065458,516915.54761398,5.746946548135
  675. 2012-02-08,5.69,5.8494,5.3,5.59998,237943.11815238,1342007.9904453,5.640037000717
  676. 2012-02-07,5.48299,5.78,5.45,5.69,72748.35825424,408854.23580386,5.620116324481
  677. 2012-02-06,5.659,5.72,5.45,5.45345,90258.83722669,500693.57902323,5.547308101984
  678. 2012-02-05,5.87352,5.8848,5.45,5.68881,120336.01890914,683010.86309722,5.675863879234
  679. 2012-02-04,5.96,5.987,5.84,5.87343,20619.60414531,122071.46202069,5.920165157412
  680. 2012-02-03,6.1,6.1401,5.71872,5.9593,59279.85043639,350818.6904361,5.918009034327
  681. 2012-02-02,6.0687,6.199,5.823,6.1,54546.26835534,328716.58135724,6.026380745532
  682. 2012-02-01,5.53423,6.2,5.4678,6.07561,115523.96202151,672632.57510682,5.822450713572
  683. 2012-01-31,5.49096,5.65,5.426,5.48379,48296.65668083,267099.31429113,5.530389319829
  684. 2012-01-30,5.38,5.6,5.36694,5.49048,42303.1375219,233179.69887237,5.512113581449
  685. 2012-01-29,5.62572,5.69999,5.32766,5.3809,46430.45338681,254457.17399223,5.480393910272
  686. 2012-01-28,5.29199,5.76,5.26,5.62667,89708.02235552,499881.48981552,5.572316462785
  687. 2012-01-27,5.34999,5.51,5.05,5.29199,115567.82708123,611581.18301539,5.291967483178
  688. 2012-01-26,5.8,5.92,5.3,5.34,123954.10804839,692624.72957476,5.587751309576
  689. 2012-01-25,6.28958,6.322,5.502,5.75,133115.24620641,782053.65412043,5.87501188938
  690. 2012-01-24,6.356,6.39397,6.219,6.28978,35663.07729863,224665.59178894,6.299669260386
  691. 2012-01-23,6.3096,6.389,6.212,6.356,17693.04571571,111630.55012803,6.309289645305
  692. 2012-01-22,6.18409,6.45485,6.1,6.3097,44890.65208481,282233.75876746,6.287138761857
  693. 2012-01-21,6.4979,6.548,6.1,6.18,64761.69142923,407116.40396077,6.286376945631
  694. 2012-01-20,6.352,6.58,6.258,6.48979,66786.47766383,429803.56086598,6.435487779868
  695. 2012-01-19,5.91998,6.36077,5.87284,6.35979,114820.44690495,709705.26889159,6.181000753978
  696. 2012-01-18,5.5503,6.95,5.09999,5.92,226680.9676234,1354753.4437783,5.976476357861
  697. 2012-01-17,6.67479,6.95,4.64,5.59998,213409.80124954,1288538.9669727,6.037862176096
  698. 2012-01-16,7.00177,7.18888,6.511,6.68254,122666.56782613,837413.60842823,6.826746873812
  699. 2012-01-15,6.74991,7.08,6.74115,7.00177,62233.32744528,429700.85574153,6.904674285966
  700. 2012-01-14,6.42,6.95039,6.2201,6.75001,141896.32348012,935192.51150584,6.590674716367
  701. 2012-01-13,6.78211,6.804,6.4,6.41,60228.77424737,398312.18254026,6.61332041898
  702. 2012-01-12,6.9,6.997,6.337,6.79999,140116.52400399,944165.93525438,6.738433899684
  703. 2012-01-11,6.44904,7.138,6.41266,6.9,99442.06980147,677642.83738518,6.814448238437
  704. 2012-01-10,6.32687,6.89,6.001,6.36,110210.24950269,705056.48065712,6.397376685368
  705. 2012-01-09,7.08362,7.191,5.81,6.3257,148406.84878851,960592.31298437,6.472695302312
  706. 2012-01-08,6.7866,7.2,6.73357,7.11358,57193.52531159,403151.44349801,7.048900051215
  707. 2012-01-07,6.69683,7.01556,6.38,6.81,48387.58364646,325053.98217757,6.717714704511
  708. 2012-01-06,6.94758,7.21,6.1261,6.69693,218077.47903467,1481327.8754642,6.79266782623
  709. 2012-01-05,5.57402,7.22,5.57401,6.9476,182328.19387583,1130623.2942329,6.201033807217
  710. 2012-01-04,4.8808,5.7,4.751,5.57383,131170.85666299,688717.85661914,5.250540204892
  711. 2012-01-03,5.21588,5.29,4.65,4.8808,125170.25387153,619170.5416038,4.94662687382
  712. 2012-01-02,5.26346,5.47,4.8,5.21678,69150.93196322,360357.28430224,5.211170320798
  713. 2012-01-01,4.70785,5.4999,4.615,5.26766,108509.22990098,553045.13981058,5.096756656694
  714. 2011-12-31,4.2481,4.995,4.2,4.72202,129730.72341624,596240.41156786,4.595984635458
  715. 2011-12-30,4.166,4.3,4.06334,4.248,41068.59504539,172118.95740553,4.191011579902
  716. 2011-12-29,4.2,4.33,4.116,4.166,53069.28677294,223710.00911353,4.215432743061
  717. 2011-12-28,4.07,4.25,3.99,4.18552,33837.22479013,140029.63343827,4.138330915339
  718. 2011-12-27,4.018,4.0998,3.962,4.06997,30159.45779595,121501.16508544,4.028625643985
  719. 2011-12-26,4.225,4.31259,3.81,4.018,88825.74710352,358539.92660627,4.03644144066
  720. 2011-12-25,3.94,4.3897,3.7807,4.225,80800.43598574,334511.37623092,4.139969941375
  721. 2011-12-24,3.94678,3.969,3.855,3.94,14933.59417176,58567.869811363,3.921887064677
  722. 2011-12-23,3.89009,3.95,3.815,3.94678,20496.54243032,80030.540097235,3.90458734049
  723. 2011-12-22,3.8753,3.99199,3.509,3.8901,57206.31808466,216558.94645676,3.785577427589
  724. 2011-12-21,3.92,4.04,3.81,3.89,48793.69139752,191659.23417709,3.92795110777
  725. 2011-12-20,3.5202,4.5,3.483,3.95,186409.9453246,739231.72195909,3.965623833384
  726. 2011-12-19,3.193,3.70036,3.18933,3.5202,139986.96726355,476965.51106299,3.407213688436
  727. 2011-12-18,3.18191,3.2189,3.1751,3.193,10793.7222536,34542.594100679,3.200248560144
  728. 2011-12-17,3.2,3.2299,3.15526,3.2001,16479.9573619,52586.168291716,3.19091652587
  729. 2011-12-16,3.1959,3.22,3.15,3.2,29868.63155921,95114.715105656,3.184434978787
  730. 2011-12-15,3.13921,3.21445,3.11001,3.2,30094.22817568,95417.41400055,3.170621736618
  731. 2011-12-14,3.229,3.24805,2.99401,3.15,72477.6863362,225975.04776045,3.117856807849
  732. 2011-12-13,3.17321,3.25,3.141,3.2499,32658.54298942,104930.81536263,3.212966830658
  733. 2011-12-12,3.25001,3.2901,3.08414,3.135,39899.99643688,126940.32388547,3.181462035624
  734. 2011-12-11,3.06,3.38,2.99,3.2511,108223.26902697,346453.2313602,3.20128226097
  735. 2011-12-10,2.96999,3.1332,2.93471,3.05,74305.72254094,225642.56808344,3.036678204147
  736. 2011-12-09,2.98,3.039,2.93471,2.96999,34385.43549919,102810.85493658,2.989953549927
  737. 2011-12-08,2.98996,3.00634,2.88421,2.98,39933.68696972,117824.44973758,2.95050266275
  738. 2011-12-07,3.027,3.082,2.93241,2.99001,58122.18930894,174201.54000948,2.997160672726
  739. 2011-12-06,2.88,3.05,2.8701,3.03,55599.98134889,165517.78593343,2.976939594544
  740. 2011-12-05,2.82806,2.93,2.7807,2.8798,30884.98230522,88678.375240219,2.871245784241
  741. 2011-12-04,2.792,2.89998,2.61,2.82809,95222.46888122,261745.72739193,2.748781148685
  742. 2011-12-03,3.11228,3.125,2.75,2.794,123022.08901196,360981.8058413,2.934284474768
  743. 2011-12-02,3.058,3.138,3.03498,3.1151,57494.9023996,178018.00254938,3.09623975552
  744. 2011-12-01,2.99,3.14,2.92894,3.06,63864.08821884,195016.14664324,3.053612007659
  745. 2011-11-30,2.75009,3.09,2.73225,2.9701,120145.34038867,349861.48599353,2.911985474108
  746. 2011-11-29,2.54998,2.981,2.54028,2.75019,180531.07885847,503908.52659764,2.791256385238
  747. 2011-11-28,2.47991,2.55,2.44,2.55,41261.74102113,103409.12658449,2.506174582685
  748. 2011-11-27,2.4701,2.49,2.42331,2.47991,22727.06318349,55832.772610375,2.456664645124
  749. 2011-11-26,2.46606,2.53125,2.41041,2.47003,36118.52905117,89621.870804086,2.481326708436
  750. 2011-11-25,2.439,2.52779,2.374,2.50612,44404.69962338,109592.18539454,2.468031229218
  751. 2011-11-24,2.33209,2.56,2.30526,2.4321,87264.60146372,211558.58161469,2.424334473156
  752. 2011-11-23,2.32889,2.38,2.27,2.33209,39998.19288475,92955.460034652,2.323991493878
  753. 2011-11-22,2.28797,2.35,2.25,2.3289,34208.37350606,78934.492865817,2.30746114988
  754. 2011-11-21,2.2,2.31125,2.17,2.294,41727.08203628,93197.441832472,2.233500098364
  755. 2011-11-20,2.1994,2.499,2.15,2.2,79731.04297345,182015.98984069,2.282874813281
  756. 2011-11-19,2.05069,2.26,1.99998,2.19585,78301.1557857,169806.11181923,2.168628420811
  757. 2011-11-18,2.25938,2.38998,2.0,2.04999,98135.58997612,210125.46354313,2.141174915179
  758. 2011-11-17,2.56,2.58852,1.994,2.25,117276.74929082,261039.94043239,2.225845634458
  759. 2011-11-16,2.33,2.60031,2.301,2.56035,44208.84585145,108654.69073437,2.457759044411
  760. 2011-11-15,2.2199,2.49,2.11,2.32896,76420.88138084,175520.97523509,2.296767219425
  761. 2011-11-14,2.99573,2.99573,2.09995,2.22,382186.83156394,957693.92826008,2.505826598842
  762. 2011-11-13,3.03097,3.04998,2.951,2.99686,9624.99632929,28888.030120339,3.001354923371
  763. 2011-11-12,3.08001,3.11,3.01,3.03099,20383.25702369,62326.054987329,3.057708339491
  764. 2011-11-11,2.8401,3.10998,2.823,3.08001,44853.17480679,133312.04575215,2.97218750571
  765. 2011-11-10,2.95001,2.969,2.80011,2.83993,33928.7628307,97395.489950313,2.870587720404
  766. 2011-11-09,3.071,3.11,2.88655,2.95001,52195.10614996,156655.4721489,3.001344066603
  767. 2011-11-08,3.00677,3.21,3.00579,3.03501,60336.67038009,186440.20934856,3.089998307399
  768. 2011-11-07,2.95913,3.03248,2.95,3.00677,23992.22928706,71961.103696213,2.999350449482
  769. 2011-11-06,2.97002,2.9999,2.92,2.95959,17232.26916969,51037.088913472,2.961716092692
  770. 2011-11-05,3.109,3.14999,2.85,2.97002,52964.47519807,159571.84586015,3.012808967962
  771. 2011-11-04,3.1696,3.21,3.01111,3.109,39513.12845304,123573.78806901,3.127410886128
  772. 2011-11-03,3.2524,3.28,3.1,3.152,24520.65041752,78756.920651795,3.211860995152
  773. 2011-11-02,3.15009,3.44,3.141,3.25429,32311.05067026,104522.19364234,3.2348744926
  774. 2011-11-01,3.25617,3.35,3.07001,3.15,37893.47244792,120727.90233734,3.185981503893
  775. 2011-10-31,3.275,3.31589,3.066,3.24801,30980.5249082,98715.595295103,3.186375814729
  776. 2011-10-30,3.58103,3.65026,3.2,3.27,50686.72673551,171427.93427439,3.382107019239
  777. 2011-10-29,3.18431,3.82717,3.14,3.58113,79542.89557792,281957.98962486,3.544728760203
  778. 2011-10-28,3.04001,3.255,2.90501,3.18999,52365.1901171,162799.02293107,3.108916869528
  779. 2011-10-27,2.773,3.09,2.7311,3.04001,58696.09580527,171312.36917328,2.918633119
  780. 2011-10-26,2.77,2.8485,2.6502,2.77302,29400.7368759,80877.095685168,2.750852675106
  781. 2011-10-25,2.523,3.04,2.44034,2.77,101412.11479738,278159.06637679,2.742858355065
  782. 2011-10-24,3.127,3.1948,2.481,2.545,92232.42690478,258830.28359175,2.806282912397
  783. 2011-10-23,3.12002,3.2,2.95,3.17,37044.29104821,114141.14327834,3.081207388469
  784. 2011-10-22,2.57562,3.3,2.5515,3.1588,120163.90979681,361119.44025173,3.005223788593
  785. 2011-10-21,2.35,2.72002,2.32699,2.57,72971.10888701,185287.38927877,2.539188345975
  786. 2011-10-20,2.25031,2.39082,2.22,2.34801,48859.47906274,113046.14354954,2.313699321362
  787. 2011-10-19,2.41901,2.536,2.0401,2.27,101864.85357976,232324.75356994,2.280715530485
  788. 2011-10-18,2.54127,2.9,2.31,2.41901,87859.09170384,229826.44166838,2.615852693346
  789. 2011-10-17,3.55711,3.74,2.26,2.55998,207426.66356439,591902.27418109,2.853549606449
  790. 2011-10-16,3.84214,3.8975,3.4,3.55701,36200.88480338,131714.02755085,3.638420117802
  791. 2011-10-15,3.9873,4.05,3.70888,3.84214,42092.41535423,163851.32429008,3.892656739015
  792. 2011-10-14,4.05644,4.11455,3.9481,3.98791,20054.55190042,80464.141120702,4.012263226835
  793. 2011-10-13,4.16,4.2,4.002,4.04615,19706.16675451,80377.296141729,4.078788997527
  794. 2011-10-12,3.92982,4.45,3.901,4.15,69399.52738799,282490.4119902,4.070494751512
  795. 2011-10-11,4.06084,4.10001,3.84962,3.9308,41104.07716903,162268.54085219,3.947748058785
  796. 2011-10-10,4.1,4.2,4.0104,4.1,16858.24419247,69188.534860093,4.104136472943
  797. 2011-10-09,4.00757,4.389,4.00757,4.10288,37920.06224686,158762.1486963,4.186758651997
  798. 2011-10-08,4.30281,4.3399,3.825,4.00753,39611.94309171,159656.31009353,4.030509428025
  799. 2011-10-07,4.74688,4.7958,3.7819,4.2728,97547.35268216,418394.50392933,4.289142579733
  800. 2011-10-06,4.87002,4.9,4.4989,4.73443,54773.49257253,256723.57014945,4.687003842406
  801. 2011-10-05,4.96,5.025,4.8312,4.87,17586.46309821,86107.56025272,4.896240919613
  802. 2011-10-04,5.02401,5.025,4.9193,4.96,15793.44483585,78377.779042091,4.962677861399
  803. 2011-10-03,5.02701,5.0399,4.88889,5.02401,17289.250361,85880.89347723,4.967300009198
  804. 2011-10-02,5.03241,5.1,4.91,5.02701,10457.31027153,52128.126890157,4.984850361768
  805. 2011-10-01,5.16699,5.24919,4.86125,5.03241,23460.74019219,118531.63057413,5.052339764352
  806. 2011-09-30,4.7567,5.35,4.743,5.14009,41459.06945508,208038.78680062,5.01793189126
  807. 2011-09-29,4.77985,4.8,4.6742,4.77935,14092.8851612,66817.426838098,4.741217009421
  808. 2011-09-28,4.91563,4.969,4.625,4.77247,30625.20664532,146110.79442274,4.770932523489
  809. 2011-09-27,4.86969,5.13018,4.781,4.9156,24645.36640217,121363.65900114,4.924400677218
  810. 2011-09-26,5.32999,5.4,4.721,4.86969,56072.39106435,277987.40788486,4.957652110213
  811. 2011-09-25,5.44406,5.49,5.32199,5.33,9487.26362478,51288.088216106,5.405993787518
  812. 2011-09-24,5.54514,5.641,5.3201,5.46829,17944.2335052,97847.528431725,5.452867541172
  813. 2011-09-23,5.43,5.70653,5.4145,5.54514,55667.98378796,312415.08942844,5.612114328021
  814. 2011-09-22,5.64335,5.83001,5.29,5.42781,31651.00179563,175258.58453016,5.537220769877
  815. 2011-09-21,6.11191,6.28664,5.06,5.6114,68164.47320197,383918.84634161,5.632242549635
  816. 2011-09-20,5.46203,6.795,5.4511,6.11191,116750.9839094,713430.50715211,6.110702310704
  817. 2011-09-19,5.2021,5.64399,4.9,5.46001,49836.79334533,263597.81048023,5.289220930683
  818. 2011-09-18,4.7604,5.6,4.72134,5.2,44623.90130131,229468.54264297,5.142278822588
  819. 2011-09-17,4.82,4.93,4.7,4.77,20303.07918957,97582.473817769,4.806289376436
  820. 2011-09-16,4.84,4.99,4.61,4.82,31651.08778823,152408.86856231,4.815280586312
  821. 2011-09-15,5.61932,5.61932,4.44,4.84,86220.92069223,429502.82689298,4.981422414011
  822. 2011-09-14,5.8199,5.84731,5.32488,5.61932,43768.26143524,243197.97282666,5.556491504386
  823. 2011-09-13,6.05,6.085,5.7,5.8,23759.2767603,138683.87146267,5.837040952964
  824. 2011-09-12,5.94,6.58212,5.4121,6.078,63864.03783182,385739.54706148,6.040011877691
  825. 2011-09-11,4.7739,7.4,4.6,5.86435,143792.5793223,873010.6375599,6.07131912978
  826. 2011-09-10,5.019,5.49,4.63,4.7739,44484.52700573,223562.81323747,5.025630894281
  827. 2011-09-09,6.5299,6.57686,4.18,5.03,217433.29036018,1154613.9905182,5.310198767657
  828. 2011-09-08,7.19786,7.19786,6.51235,6.53,31886.33156535,216888.78812045,6.801936048239
  829. 2011-09-07,6.8628,7.59916,6.53001,7.1864,49642.1025069,348836.44017637,7.027027917036
  830. 2011-09-06,7.61101,7.65713,6.122,6.8628,82496.04657068,555289.16252858,6.731100284337
  831. 2011-09-05,8.12796,8.19142,7.25,7.61101,30798.75433393,234672.80447662,7.619555061618
  832. 2011-09-04,8.4632,8.49,7.85,8.17798,19673.48579811,160817.86377499,8.174345178343
  833. 2011-09-03,8.6,8.69,8.36307,8.48,6944.98677552,59247.465606436,8.53096881556
  834. 2011-09-02,8.25,8.7138,8.23,8.64,16814.5489286,141975.27514385,8.443597015104
  835. 2011-09-01,8.19951,8.35994,8.1,8.21,11903.52969436,97874.32622477,8.222294457008
  836. 2011-08-31,8.79,8.79,8.01001,8.19951,19648.24096638,164091.75480802,8.351473044778
  837. 2011-08-30,8.969,9.0,8.55,8.79134,11773.82396374,103338.65193259,8.776982928473
  838. 2011-08-29,9.07021,9.27027,8.65,8.969,21651.28245057,193411.57391873,8.933030842874
  839. 2011-08-28,8.5911,9.4811,8.44758,9.07011,24155.28176322,216706.80186977,8.971404432124
  840. 2011-08-27,8.17939,9.11,8.12082,8.5902,21998.79373208,189777.37354878,8.62671725823
  841. 2011-08-26,9.65702,9.889,7.642,8.17939,83004.36526692,718309.62531643,8.653877696752
  842. 2011-08-25,10.8506,10.891,9.1,9.65702,55485.39230424,555232.04190759,10.006814746179
  843. 2011-08-24,10.94001,11.083,10.8309,10.8506,7815.83320439,85516.166410796,10.94140115001
  844. 2011-08-23,10.909,11.3,10.809,10.94001,12779.50876967,141019.1094699,11.034783262138
  845. 2011-08-22,11.31125,11.501,10.51,10.895,36996.14352761,407895.12873076,11.025341828571
  846. 2011-08-21,11.453,11.51,11.31,11.31125,8720.34956776,99220.975491908,11.378096109672
  847. 2011-08-20,11.65638,11.69001,11.4,11.453,9915.00203042,113880.29253891,11.485654989229
  848. 2011-08-19,10.83001,11.81,10.83001,11.65,33721.04965496,384289.87435664,11.396142121576
  849. 2011-08-18,10.97792,11.04999,10.81,10.83001,8210.37770942,89515.275982603,10.902698895314
  850. 2011-08-17,10.92339,11.1,10.661,10.94555,22898.68983246,249104.67570806,10.878555827021
  851. 2011-08-16,11.1548,11.32,10.8109,10.96409,15325.43631322,169357.88706412,11.05077099293
  852. 2011-08-15,10.7921,11.89,10.72151,11.14979,38155.5426874,431203.7399348,11.30120841073
  853. 2011-08-14,10.1302,11.24,9.62,10.7957,44125.49991015,468353.9124696,10.61413272197
  854. 2011-08-13,9.47024,10.25041,9.28,10.131,29759.75833561,291543.08326604,9.796554124473
  855. 2011-08-12,9.46268,9.8,8.91,9.46051,41592.12006299,387476.17752287,9.31609585989
  856. 2011-08-11,10.08821,10.4959,8.45099,9.46248,58114.56411895,550577.884257,9.474008668981
  857. 2011-08-10,9.95017,10.40001,9.5,9.98,24254.45049218,242598.48290349,10.002225487719
  858. 2011-08-09,7.79996,12.1,7.671,9.99,114472.77523409,1112123.7705044,9.715181345348
  859. 2011-08-08,7.9,8.15998,7.055,7.79991,34042.22082521,263570.18529202,7.742449784499
  860. 2011-08-07,6.5317,9.47,6.01,7.9,89830.95784584,693796.97673223,7.723361671406
  861. 2011-08-06,9.7403,9.95,5.742,6.55,102411.72730006,801213.07732702,7.823450482185
  862. 2011-08-05,10.7106,10.99,9.5,9.7999,30765.68959081,315866.93070753,10.266856843081
  863. 2011-08-04,9.287,11.15,9.26999,10.75,50094.10311742,529876.35391721,10.57761933925
  864. 2011-08-03,12.05,12.16,8.7,9.26,90287.3312127,943628.17161179,10.45139067616
  865. 2011-08-02,13.09628,13.1,11.5,12.05,57242.68767529,709463.15581317,12.393952566267
  866. 2011-08-01,13.3503,13.5501,12.85,13.0946,21748.08591421,286373.01961924,13.167734427246
  867. 2011-07-31,13.5365,14.8999,12.82922,13.35,45723.43823788,618135.50132163,13.519007431281
  868. 2011-07-30,13.5015,13.63,13.45,13.53034,6104.38329931,82590.443687469,13.529694915587
  869. 2011-07-29,13.4901,13.7,13.3302,13.49832,7257.50747383,98020.729844354,13.506114902094
  870. 2011-07-28,13.891,13.939,13.312,13.49011,32738.27075718,445690.57984128,13.613748360351
  871. 2011-07-27,13.88214,14.13,13.85,13.9394,11508.6635387,160645.53647578,13.958661310723
  872. 2011-07-26,14.02979,14.05051,13.768,13.88214,16793.85559615,233585.08385967,13.908961079386
  873. 2011-07-25,13.98001,14.72299,13.76,14.0478,31577.95972877,448277.1995044,14.195888631018
  874. 2011-07-24,13.6904,14.1,13.6,13.98001,26623.25582661,369041.82092423,13.861633728335
  875. 2011-07-23,13.69999,13.7649,13.51,13.68,22455.59780553,306380.15842637,13.643821067677
  876. 2011-07-22,13.61,13.81,13.45,13.69542,15165.61506635,207044.1518141,13.652209350447
  877. 2011-07-21,13.71982,13.78,13.4,13.61,25018.37149466,341665.51682198,13.656584997745
  878. 2011-07-20,13.86024,14.0,13.4,13.68943,23177.89842929,317332.29816706,13.691159236682
  879. 2011-07-19,13.47051,14.7,13.44,13.85024,67575.61324902,948485.71589747,14.0359172532
  880. 2011-07-18,13.16,13.915,12.51,13.48,75896.30773935,988903.24122548,13.029662057101
  881. 2011-07-17,13.719,13.75,13.021,13.16,34375.47258845,458510.18560545,13.338294751459
  882. 2011-07-16,13.81,13.81,13.501,13.7191,17264.49479167,235142.9681679,13.620031805469
  883. 2011-07-15,13.99999,14.09,13.5021,13.81,24819.54208343,344982.09699003,13.899615707268
  884. 2011-07-14,13.97,14.07,13.7,13.99,17661.15566677,245982.11316054,13.927860543315
  885. 2011-07-13,14.0276,14.15,13.91,13.95099,10338.14554788,145032.06834517,14.028828252946
  886. 2011-07-12,14.20912,14.63988,13.9,14.00943,26356.50591301,372986.55437241,14.151593371422
  887. 2011-07-11,14.9,15.1999,13.8,14.20912,49160.01060266,706457.51674112,14.370572912425
  888. 2011-07-10,14.375,15.68,14.35,14.9,45284.42393756,682903.16141848,15.080310226759
  889. 2011-07-09,14.31399,14.6999,14.0201,14.38,11909.16985706,171329.27147135,14.386332005314
  890. 2011-07-08,14.77609,15.64276,13.90152,14.31399,34853.41816622,500143.37534976,14.349908894574
  891. 2011-07-07,14.78367,15.9,14.5,14.77609,54465.69644076,825452.24932052,15.155452023244
  892. 2011-07-06,12.90701,16.5,12.67132,14.78347,111818.32278654,1655319.6326529,14.803652848673
  893. 2011-07-05,13.878,15.0,11.0,12.90691,84081.15245614,1076305.4614472,12.800793400265
  894. 2011-07-04,15.4407,15.48988,13.14,13.86,52276.98903608,756913.58971703,14.478905607869
  895. 2011-07-03,15.39981,15.689,15.311,15.44049,16792.28530273,259875.50539744,15.475886736821
  896. 2011-07-02,15.3705,15.8,15.271,15.4,19453.23750588,302134.70414259,15.53133271782
  897. 2011-07-01,16.10098,16.74,15.26,15.397,33284.45294249,529197.49098093,15.899239560743
  898. 2011-06-30,16.846,17.0,15.73,16.10098,34961.1896034,577145.54908739,16.508178229475
  899. 2011-06-29,16.94991,17.2,16.666,16.845,21043.3694136,355303.17638618,16.884329187157
  900. 2011-06-28,16.75,17.52,16.5,16.9498,24398.1463737,413032.22133906,16.928836109627
  901. 2011-06-27,16.45001,18.0,15.0,16.75004,31452.54447941,535096.37010093,17.012816576771
  902. 2011-06-26,17.51001,17.51001,14.01,16.45001,15053.92692713,234621.79732253,15.585421561978
  903. 2011-06-25,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308
  904. 2011-06-24,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308
  905. 2011-06-23,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308
  906. 2011-06-22,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308
  907. 2011-06-21,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308
  908. 2011-06-20,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308,1.7e+308
  909. 2011-06-19,16.85,18.8766,16.85,17.51,30176.739,536267.3792375,17.770885689057
  910. 2011-06-18,15.9635,16.9499,15.052,16.89,35536.552,569949.3444784,16.038397435925
  911. 2011-06-17,17.0,18.34,13.0,15.681,108623.773,1684353.2260899,15.506303818869
  912. 2011-06-16,19.5,19.89,17.0,17.0,49202.135,927743.4210058,18.855755365205
  913. 2011-06-15,19.2804,20.0,19.022,19.49,27711.898,545336.1446287,19.67877280108
  914. 2011-06-14,19.8,20.5,18.001,19.28,36155.99,696003.9845202,19.250032553947
  915. 2011-06-13,18.5479,24.5,16.0,19.84,73421.791,1476239.5920137,20.106286865349
  916. 2011-06-12,14.75,24.99,10.25,18.5464,151194.158,2451134.5644444,16.211833822603
  917. 2011-06-11,23.93,23.99,13.0,14.6511,121869.972,2146587.9608155,17.613756084358
  918. 2011-06-10,28.9191,29.399,20.01,23.9497,92208.2,2274786.4045597,24.670109649247
  919. 2011-06-09,29.91,31.5,26.151,28.919,62933.66,1861589.6426567,29.580190356904
  920. 2011-06-08,23.9999,31.9099,22.2135,29.6,104925.157,2858820.3833788,27.24628168418
  921. 2011-06-07,18.2605,24.32,18.26,23.9234,53715.037,1068903.3224625,19.899517568284
  922. 2011-06-06,16.7,19.23,16.4513,18.5499,55092.474,1016927.3940319,18.458553776908
  923. 2011-06-05,18.966,18.998,16.2,16.7,24278.972,420612.4673068,17.324146479793
  924. 2011-06-04,14.27,18.89,14.04,18.89,44475.343,729670.8482534,16.406188216545
  925. 2011-06-03,10.6002,14.499,10.5752,14.29,72980.242,954513.5370521,13.079067853079
  926. 2011-06-02,9.6,10.888,9.5,10.6,41047.265,415112.71732064,10.113042058238
  927. 2011-06-01,8.741,9.6987,8.3,9.57,43479.96,400564.34749926,9.212619963295
  928. 2011-05-31,8.8,9.4998,8.1,8.741,45794.425,406882.26759379,8.884973828011
  929. 2011-05-30,8.4483,9.0,8.25001,8.8,17680.151,154258.84526411,8.724973291467
  930. 2011-05-29,8.3001,8.49,8.102,8.4299,7487.54,62138.87448834,8.298970621638
  931. 2011-05-28,8.55,8.7,8.11,8.3001,12247.722,103463.69444804,8.447586779651
  932. 2011-05-27,8.7002,8.83,8.5002,8.5002,14431.838,125149.04638679,8.671733038217
  933. 2011-05-26,8.2502,8.9869,8.01,8.798,28644.99,244820.48195604,8.546712076214
  934. 2011-05-25,7.4899,9.33,7.21612,8.3997,64049.942,510905.17773898,7.976668858482
  935. 2011-05-24,7.1499,7.51,6.96,7.42,29282.479,211827.28183543,7.233925851545
  936. 2011-05-23,6.6901,7.45,6.68999,7.14991,35279.88,250601.29717819,7.103235531929
  937. 2011-05-22,6.14,6.7594,5.99001,6.6901,23872.154,154432.51590668,6.46914877923
  938. 2011-05-21,5.7999,6.5199,5.5772,6.11971,31111.902,185640.17008586,5.966853781098
  939. 2011-05-20,6.8051,7.1,5.5772,5.59039,44460.435,278992.33745624,6.275069901053
  940. 2011-05-19,6.7002,7.34,6.60711,6.805,24436.409,170134.79940416,6.962348657864
  941. 2011-05-18,7.1911,7.5,6.6,6.88,25403.435,181331.1647892,7.138056911957
  942. 2011-05-17,7.8974,8.38901,6.97991,7.19,35345.455,265868.94554701,7.522012251561
  943. 2011-05-16,6.9899,8.5,6.75,8.03388,44141.405,343050.47371671,7.771625613564
  944. 2011-05-15,7.0022,7.78,6.20001,6.98701,18294.87,123255.50104911,6.737161895608
  945. 2011-05-14,8.12011,8.9,5.83,7.19769,55390.451,435571.01773057,7.863648153552
  946. 2011-05-13,6.3201,8.45,6.3201,8.198,64003.373,478840.49158364,7.481488383177
  947. 2011-05-12,5.4898,6.49,5.22,6.30019,31722.464,184839.99045593,5.826785411623
  948. 2011-05-11,5.7499,6.065,4.6,5.5,52569.146,281496.85721703,5.354792280952
  949. 2011-05-10,3.81,5.99001,3.81,5.81,56217.324,266466.70594218,4.739939345782
  950. 2011-05-09,3.8696,3.9,3.6905,3.8,11520.926,43805.91812508,3.802291423891
  951. 2011-05-08,3.641,3.937,3.63,3.8659,21132.514,79620.80698142,3.767692144031
  952. 2011-05-07,3.45,3.7,3.425,3.641,17833.289,64359.67749143,3.608962849838
  953. 2011-05-06,3.333,3.61001,3.29,3.45,23014.698,80063.98069794,3.478819522113
  954. 2011-05-05,3.4013,3.4498,3.333,3.333,15350.341,52331.39303194,3.409135538549
  955. 2011-05-04,3.418,3.58,3.25,3.40609,17278.288,59434.10799509,3.439814638759
  956. 2011-05-03,3.2,3.49,3.11,3.41,16919.179,56187.47500382,3.32093389424
  957. 2011-05-02,3.0988,3.495,3.029,3.2,18333.831,59421.72104344,3.241096803142
  958. 2011-05-01,3.5,3.87,2.5,3.03311,45772.074,143521.98265442,3.135579625569
  959. 2011-04-30,2.879,4.14996,2.75,3.5,65427.797,214977.23542233,3.285717161199
  960. 2011-04-29,2.211,2.95,2.21,2.88,57577.324,148954.47357215,2.58703363102
  961. 2011-04-28,1.892,2.65,1.66,2.21059,100238.232,203392.45848419,2.029090641625
  962. 2011-04-27,1.781,1.95,1.72,1.9,33055.256,62403.35440753,1.887849678355
  963. 2011-04-26,1.581,1.7949,1.53,1.7949,24054.311,40211.16690399,1.671682340184
  964. 2011-04-25,1.631,1.701,1.52109,1.559,13471.602,21226.88972805,1.575676725608
  965. 2011-04-24,1.7999,1.95,1.6,1.63011,21541.692,36076.0063024,1.674706253455
  966. 2011-04-23,1.3911,1.95,1.3202,1.7001,66620.358,103242.83861784,1.549719060619
  967. 2011-04-22,1.21,1.41,1.189,1.40901,39415.39,50929.92235922,1.292132904412
  968. 2011-04-21,1.14209,1.21,1.14,1.21,39295.694,46345.34981965,1.179400211628
  969. 2011-04-20,1.181,1.1979,1.13,1.1421,21344.953,24691.86369286,1.156801033615
  970. 2011-04-19,1.1618,1.1979,1.1436,1.1979,12556.732,14782.06274773,1.177222126564
  971. 2011-04-18,1.13888,1.1999,1.1103,1.16199,27478.69,31552.54792812,1.148255172576
  972. 2011-04-17,1.048,1.14,1.0255,1.1123,24225.699,26085.24948949,1.076759415259
  973. 2011-04-16,0.9841,1.095,0.95414,1.0499,28869.299,30097.17666549,1.042532299294
  974. 2011-04-15,1.0,1.08999,0.911,0.98991,50304.611,50488.93920613,1.003664240762
  975. 2011-04-14,0.939,1.0,0.91,1.0,31111.877,29643.60890267,0.952806830095
  976. 2011-04-13,0.86,1.0,0.86,0.9225,43397.558,40467.73712876,0.932488807982
  977. 2011-04-12,0.7787,0.899,0.7703,0.86,48417.601,41333.11260509,0.853679483316
  978. 2011-04-11,0.7369,0.799,0.7103,0.77,14645.925,11255.96451706,0.768538997507
  979. 2011-04-10,0.75,0.7589,0.71,0.7369,5348.98,3946.44002038,0.737793003597
  980. 2011-04-09,0.74999,0.7676,0.7205,0.73,12119.397,8940.96103764,0.73773976029
  981. 2011-04-08,0.7538,0.799,0.7309,0.74999,18207.3,13854.66226135,0.76093996701
  982. 2011-04-07,0.748,0.78491,0.7205,0.7538,10832.992,8178.14150501,0.754929155769
  983. 2011-04-06,0.7477,0.75,0.6902,0.74,8703.946,6264.04033946,0.719678217151
  984. 2011-04-05,0.68,0.74784,0.58,0.71,9730.303,6522.71448864,0.670350603536
  985. 2011-04-04,0.78,0.785,0.5619,0.68,31155.458,21652.68835204,0.694988606877
  986. 2011-04-03,0.78199,0.79487,0.777,0.779,3931.385,3074.75574179,0.782104968552
  987. 2011-04-02,0.775,0.7998,0.7741,0.78199,2493.595,1965.23279665,0.788112262276
  988. 2011-04-01,0.78461,0.79697,0.7741,0.77411,3186.767,2483.68752958,0.77937531347
  989. 2011-03-31,0.7897,0.80098,0.768,0.78461,6875.082,5429.15614952,0.78968602113
  990. 2011-03-30,0.7925,0.795,0.76599,0.7897,3218.221,2532.13336351,0.786811522114
  991. 2011-03-29,0.7989,0.79966,0.7648,0.7925,4215.017,3312.30058905,0.785833269249
  992. 2011-03-28,0.82,0.85,0.76,0.79898,12565.154,10141.70469831,0.807129359362
  993. 2011-03-27,0.829,0.87211,0.8152,0.82,5337.145,4439.0672079,0.831730673965
  994. 2011-03-26,0.8837,0.905,0.841,0.8552,11756.42,10250.97673431,0.871947134783
  995. 2011-03-25,0.86688,0.88999,0.861,0.88377,4819.415,4225.52951098,0.876772286881
  996. 2011-03-24,0.832,0.9,0.82659,0.86688,14009.368,12259.77389937,0.87511256035
  997. 2011-03-23,0.81,0.85,0.78,0.84971,13262.257,11029.25030887,0.831626947726
  998. 2011-03-22,0.75897,0.81,0.7405,0.80901,12147.723,9499.23737253,0.781976784664
  999. 2011-03-21,0.76145,0.77241,0.7405,0.75897,3695.962,2780.4512132,0.752294318286
  1000. 2011-03-20,0.763,0.79,0.7402,0.74108,5815.319,4502.62403926,0.774269483628
  1001. 2011-03-19,0.78,0.797,0.73127,0.765,9875.038,7457.82756979,0.755220138878
  1002. 2011-03-18,0.8499,0.85062,0.70999,0.81648,14226.223,10971.32359872,0.771204247165
  1003. 2011-03-17,0.845,0.88,0.81,0.82542,7159.779,6042.76763965,0.843988011313
  1004. 2011-03-16,0.871,0.88,0.836,0.86,7929.615,6761.32006973,0.852666878497
  1005. 2011-03-15,0.8949,0.8949,0.87,0.87,2732.157,2405.41084962,0.880407256838
  1006. 2011-03-14,0.89249,0.9,0.88,0.8949,5269.235,4676.61653707,0.887532352812
  1007. 2011-03-13,0.90501,0.918,0.88976,0.89249,660.31,595.4206011,0.901728886584
  1008. 2011-03-12,0.88,0.9197,0.88,0.918,4822.829,4319.59966173,0.895656815062
  1009. 2011-03-11,0.89,0.925,0.8601,0.88,3725.512,3301.73293993,0.886249444353
  1010. 2011-03-10,0.86449,0.9329,0.84965,0.9329,8869.013,7895.07394061,0.890186308286
  1011. 2011-03-09,0.85132,0.87,0.85,0.86449,4546.046,3881.21600555,0.853756430434
  1012. 2011-03-08,0.88502,0.88502,0.84999,0.86999,4527.851,3931.42188925,0.868275455453
  1013. 2011-03-07,0.87,0.909,0.846,0.88502,15271.268,13527.29787862,0.885800568664
  1014. 2011-03-06,0.9098,0.9098,0.81,0.8999,12626.492,10775.11277662,0.853373429185
  1015. 2011-03-05,0.91,0.9189,0.8111,0.9103,12570.588,11115.0386486,0.884209923084
  1016. 2011-03-04,0.92021,0.93909,0.9001,0.901,2711.885,2469.56419698,0.910644882427
  1017. 2011-03-03,0.9128,0.9399,0.91,0.93909,2746.67,2520.5789488,0.91768539679
  1018. 2011-03-02,0.92021,0.94,0.9102,0.9399,2741.873,2533.96277938,0.924172191557
  1019. 2011-03-01,0.8601,0.97,0.8502,0.92021,22569.783,21413.4272225,0.948765312564
  1020. 2011-02-28,0.89009,0.92001,0.845,0.86,4651.674,4108.59689775,0.883251254871
  1021. 2011-02-27,0.958,0.958,0.89,0.89,23268.75,21576.81744681,0.927287346626
  1022. 2011-02-26,0.9112,0.97,0.91061,0.958,4744.406,4452.63170401,0.938501406501
  1023. 2011-02-25,0.97,0.99979,0.91109,0.9111,4461.061,4276.30173593,0.958584008587
  1024. 2011-02-24,0.93,1.0,0.9,0.99743,13418.685,12708.12028708,0.947046620968
  1025. 2011-02-23,0.90999,0.945,0.8681,0.9,6718.872,6057.76931795,0.90160510841
  1026. 2011-02-22,0.85,0.95,0.8313,0.87023,12095.264,10650.28820188,0.880533752871
  1027. 2011-02-21,0.8313,0.8796,0.8313,0.8345,1700.121,1435.86370932,0.844565598166
  1028. 2011-02-20,0.94898,0.94898,0.83,0.85,9974.046,8503.38041899,0.852550752121
  1029. 2011-02-19,0.8376,0.98,0.8376,0.94898,3798.708,3454.71585862,0.909444963556
  1030. 2011-02-18,1.031,1.04019,0.78009,0.8989,36948.156,32719.75152632,0.885558443737
  1031. 2011-02-17,1.045,1.05019,1.02,1.04,4009.844,4184.96085737,1.043671738195
  1032. 2011-02-16,1.05,1.05019,1.0201,1.045,7192.375,7465.03308264,1.037909325173
  1033. 2011-02-15,1.06,1.085,1.035,1.05,8616.577,9085.50414354,1.054421511412
  1034. 2011-02-14,1.04,1.08,1.033,1.07,7096.548,7532.40991521,1.061418863821
  1035. 2011-02-13,1.0511,1.08,1.0201,1.05,3240.64,3398.29831012,1.048650362311
  1036. 2011-02-12,1.01,1.08,0.9906,1.0799,4118.92,4353.78652009,1.057021384268
  1037. 2011-02-11,0.98,1.0899,0.9264,1.07001,13299.179,13213.53572254,0.993560258309
  1038. 2011-02-10,1.08,1.1,0.8,0.98031,26559.641,25568.80501058,0.962693923859
  1039. 2011-02-09,0.905,1.09,0.82,1.09,49632.504,47455.0071488,0.956127604378
  1040. 2011-02-08,0.89,0.918,0.8617,0.918,7021.288,6306.76961277,0.898235425291
  1041. 2011-02-07,0.89968,0.9,0.83,0.89,2264.28,1949.54330076,0.860999214214
  1042. 2011-02-06,0.92,0.92,0.83,0.89968,8744.106,7608.76970652,0.8701598204
  1043. 2011-02-05,0.839,0.92,0.8115,0.92,15786.811,13634.19935074,0.863644934416
  1044. 2011-02-04,0.72,0.88,0.67,0.811,42222.189,33965.74143512,0.804452403809
  1045. 2011-02-03,0.7218,0.75,0.6501,0.69,8524.501,6064.11978878,0.711375339012
  1046. 2011-02-02,0.71,0.76001,0.69,0.716,5627.48,4126.0155456,0.733190619176
  1047. 2011-02-01,0.5451,0.85,0.52011,0.7,31562.117,23264.17908735,0.737091846132
  1048. 2011-01-31,0.47981,0.95,0.47,0.52001,63516.079,32708.40250239,0.514962557786
  1049. 2011-01-30,0.445,0.48,0.445,0.4799,10383.593,4775.80901023,0.459938001252
  1050. 2011-01-29,0.445,0.445,0.43,0.439,1448.382,643.63370168,0.444381179606
  1051. 2011-01-28,0.4223,0.446,0.4212,0.446,5324.497,2301.76994502,0.43229810159
  1052. 2011-01-27,0.4095,0.45,0.40851,0.4212,27708.195,12086.89735527,0.436221029745
  1053. 2011-01-26,0.41123,0.42,0.3904,0.417,15564.808,6315.94719764,0.405783816777
  1054. 2011-01-25,0.4199,0.425,0.4,0.41,2163.718,901.2543369,0.416530405949
  1055. 2011-01-24,0.4424,0.4424,0.381,0.4199,11061.936,4516.68184348,0.408308441079
  1056. 2011-01-23,0.4443,0.4443,0.42,0.4424,1148.402,505.82674814,0.440461396044
  1057. 2011-01-22,0.41,0.4443,0.39,0.4443,10534.27,4513.91125516,0.428497774897
  1058. 2011-01-21,0.3899,0.44,0.368,0.41991,8477.545,3351.62059014,0.39535273362
  1059. 2011-01-20,0.31299,0.39,0.31,0.39,19881.979,6900.04944037,0.347050433982
  1060. 2011-01-19,0.31299,0.31299,0.305,0.31299,7291.627,2247.62096063,0.308246837178
  1061. 2011-01-18,0.3495,0.3495,0.305,0.31299,15671.508,4950.5107684,0.315892431564
  1062. 2011-01-17,0.38679,0.38679,0.315,0.3495,18241.146,6360.69439524,0.348700371963
  1063. 2011-01-16,0.3994,0.4,0.386,0.38679,2778.71,1085.15873273,0.390526083229
  1064. 2011-01-15,0.4,0.4,0.385,0.386,1515.661,591.1502249,0.39002799762
  1065. 2011-01-14,0.3176,0.45,0.3176,0.4,27130.957,10691.1105788,0.394055785751
  1066. 2011-01-13,0.31868,0.405,0.3176,0.3176,20118.897,7147.03041942,0.355239674393
  1067. 2011-01-12,0.3265,0.3557,0.31799,0.3188,31359.765,10508.16658726,0.335084353702
  1068. 2011-01-11,0.32659,0.32659,0.31761,0.32659,4857.8,1578.65990513,0.324974248658
  1069. 2011-01-10,0.32291,0.329,0.3175,0.32659,10355.828,3360.6529941,0.324518038934
  1070. 2011-01-09,0.32291,0.323,0.32291,0.323,1691.366,546.1842181,0.322924912822
  1071. 2011-01-08,0.3092,0.3229,0.309,0.3229,1629.438,512.0372754,0.314241643683
  1072. 2011-01-07,0.2975,0.322,0.2975,0.32,42601.118,13152.1498161,0.308727808883
  1073. 2011-01-06,0.2989,0.299,0.29,0.298,3456.489,1031.2757853,0.298359342472
  1074. 2011-01-05,0.29004,0.299,0.29004,0.299,357.157,106.19443563,0.297332645391
  1075. 2011-01-04,0.29601,0.29987,0.289,0.29895,1879.003,548.3304369,0.291819883683
  1076. 2011-01-03,0.29,0.2999,0.29,0.295,1425.19,420.850466,0.295294287779
  1077. 2011-01-02,0.29459,0.3,0.289,0.29997,5352.108,1584.6618221,0.296081809653
  1078. 2011-01-01,0.292,0.3,0.292,0.3,2821.243,841.9497608,0.298432201976
  1079. 2010-12-31,0.3,0.3,0.292,0.3,1453.719,428.4412,0.294720781664
  1080. 2010-12-30,0.291,0.3,0.291,0.3,2539.873,759.917027,0.299194891634
  1081. 2010-12-29,0.271,0.301,0.271,0.3,18609.144,5363.74749398,0.288231822699
  1082. 2010-12-28,0.264,0.281,0.2612,0.281,15438.708,4238.983397,0.274568532354
  1083. 2010-12-27,0.251,0.27,0.251,0.265,4935.49,1270.151704,0.257350679264
  1084. 2010-12-26,0.2499,0.27,0.24639,0.265,16584.97,4203.0328292,0.253424204518
  1085. 2010-12-25,0.2475,0.25,0.2475,0.2499,703.0,175.4417,0.249561450925
  1086. 2010-12-24,0.25,0.25,0.242,0.248,5033.249,1252.0458158,0.248754992213
  1087. 2010-12-23,0.248,0.25,0.241,0.25,8650.148,2160.7383892,0.249792071673
  1088. 2010-12-22,0.244,0.25,0.244,0.25,3800.458,949.37609,0.249805704997
  1089. 2010-12-21,0.26,0.267,0.24,0.24,9225.789,2291.81427904,0.248413905742
  1090. 2010-12-20,0.2401,0.275,0.24,0.267,10682.705,2769.8807565,0.259286459422
  1091. 2010-12-19,0.248,0.2499,0.24,0.2401,2000.757,487.494493,0.243655023074
  1092. 2010-12-18,0.2487,0.24881,0.241,0.241,169.109,41.67057729,0.24641253446
  1093. 2010-12-17,0.249,0.249,0.24,0.24,525.513,130.185227,0.247729793554
  1094. 2010-12-16,0.23801,0.255,0.22221,0.24996,14355.331,3522.62327006,0.245387812379
  1095. 2010-12-15,0.245,0.246,0.238,0.23801,3684.68,901.1484578,0.244566273815
  1096. 2010-12-14,0.2289,0.2468,0.21,0.24669,10388.097,2403.8267417,0.231402030776
  1097. 2010-12-13,0.2101,0.23,0.21,0.2299,6415.59,1425.91938662,0.222258496353
  1098. 2010-12-12,0.208,0.2279,0.20676,0.22,1963.558,418.8037469,0.2132881977
  1099. 2010-12-11,0.204,0.228,0.1907,0.228,5788.686,1267.2008993,0.218909939026
  1100. 2010-12-10,0.19999,0.204,0.18251,0.204,1684.254,328.16543868,0.194843199826
  1101. 2010-12-09,0.226,0.233,0.1701,0.2,21336.327,4411.9354408,0.206780456674
  1102. 2010-12-08,0.24,0.24,0.22,0.2388,3430.41,789.863565,0.230253399739
  1103. 2010-12-07,0.1938,0.2477,0.1701,0.233,24592.915,5411.79520427,0.220055052615
  1104. 2010-12-06,0.225,0.225,0.1841,0.204,4319.255,863.020207,0.199807653635
  1105. 2010-12-05,0.22,0.235,0.19,0.19,5740.175,1178.0291393,0.2052253005
  1106. 2010-12-04,0.255,0.2589,0.205,0.205,28560.716,6673.4025762,0.233656697409
  1107. 2010-12-03,0.25,0.2552,0.243,0.25105,2570.345,633.78483925,0.246575786227
  1108. 2010-12-02,0.228,0.2553,0.218,0.255,20312.234,4800.553787,0.236338050605
  1109. 2010-12-01,0.2095,0.2299,0.2095,0.2275,8157.894,1752.72324825,0.214849965965
  1110. 2010-11-30,0.2299,0.2299,0.204,0.2082,21476.251,4570.5792061,0.212820161494
  1111. 2010-11-29,0.279,0.279,0.2151,0.2299,35055.403,8802.05644856,0.251089866192
  1112. 2010-11-28,0.283,0.28461,0.27,0.27,20802.126,5746.30470424,0.276236414693
  1113. 2010-11-27,0.2844,0.2844,0.28255,0.283,1825.388,515.8978472,0.282623665325
  1114. 2010-11-26,0.27899,0.289,0.27612,0.2844,33531.876,9510.98109453,0.283639993615
  1115. 2010-11-25,0.2825,0.2825,0.278,0.28,1679.595,469.9930752,0.279825240728
  1116. 2010-11-24,0.28295,0.28299,0.2761,0.28299,2514.912,710.24141758,0.282412035721
  1117. 2010-11-23,0.2825,0.28449,0.276,0.28295,4856.923,1361.81867519,0.280387124768
  1118. 2010-11-22,0.27679,0.2879,0.269,0.2879,28205.85,7818.64285736,0.277199334796
  1119. 2010-11-21,0.27631,0.282,0.27631,0.27675,765.0,212.67088,0.278001150327
  1120. 2010-11-20,0.27999,0.29,0.26825,0.28301,14652.694,4119.07125308,0.281113579051
  1121. 2010-11-19,0.2683,0.28,0.2682,0.28,2157.562,583.44613385,0.27041917398
  1122. 2010-11-18,0.2221,0.283,0.2221,0.2678,37446.671,10253.2690408,0.273809894631
  1123. 2010-11-17,0.223,0.29,0.2116,0.2299,32871.602,8662.60689971,0.263528589197
  1124. 2010-11-16,0.2683,0.275,0.223,0.223,33931.012,8609.6730792,0.253740533268
  1125. 2010-11-15,0.27904,0.2828,0.2682,0.2682,8507.74,2337.4988037,0.274749675437
  1126. 2010-11-14,0.276,0.299,0.2702,0.27904,16844.327,4793.8131794,0.284595114984
  1127. 2010-11-13,0.2799,0.3,0.2683,0.276,21915.573,6351.5839966,0.289820576291
  1128. 2010-11-12,0.2289,0.29,0.223,0.2682,40720.385,10494.46308814,0.257720134231
  1129. 2010-11-11,0.2299,0.24,0.21,0.2231,5031.88,1111.550263,0.2209015841
  1130. 2010-11-10,0.2101,0.24,0.14,0.24,30387.028,6110.1298337,0.201076914587
  1131. 2010-11-09,0.251,0.323,0.199,0.21,47983.393,12808.30486113,0.266932037531
  1132. 2010-11-08,0.3459,0.37,0.2261,0.243,118203.827,38339.26195402,0.324348736645
  1133. 2010-11-07,0.46999,0.46999,0.286,0.34,77218.719,27937.74052692,0.361800103508
  1134. 2010-11-06,0.262,0.5,0.2402,0.39,32756.129,9396.96179627,0.286876443681
  1135. 2010-11-05,0.2101,0.2639,0.2101,0.26,36622.072,8757.148192,0.23912213902
  1136. 2010-11-04,0.1988,0.23601,0.1934,0.23,29698.431,6229.16344661,0.209747223569
  1137. 2010-11-03,0.1938,0.275,0.125,0.1931,61472.627,11769.61462949,0.19146106493
  1138. 2010-11-02,0.192,0.195,0.1905,0.1938,5853.394,1121.3397176,0.191570859163
  1139. 2010-11-01,0.1925,0.1955,0.172,0.1955,21258.611,4049.753725,0.190499451022
  1140. 2010-10-31,0.194,0.1989,0.171,0.1925,40337.756,7829.46048952,0.194097571752
  1141. 2010-10-30,0.1876,0.199,0.1875,0.1989,26708.94,5112.034034,0.191397862813
  1142. 2010-10-29,0.1799,0.19,0.173,0.19,28686.852,5380.4898858,0.187559439628
  1143. 2010-10-28,0.1845,0.191,0.1731,0.1731,21525.035,4009.66975927,0.18627936072
  1144. 2010-10-27,0.151,0.19,0.151,0.1877,65605.872,11594.017888,0.176722258764
  1145. 2010-10-26,0.133,0.18,0.133,0.1503,19219.125,2995.09142,0.155839114424
  1146. 2010-10-25,0.09009,0.19,0.09009,0.132,30299.635,4450.000605,0.146866475619
  1147. 2010-10-24,0.108,0.19,0.108,0.11501,13800.23,1560.60996,0.113085793498
  1148. 2010-10-23,0.108,0.109,0.10449,0.1055,4423.469,481.515121,0.108854638972
  1149. 2010-10-22,0.1015,0.10901,0.1015,0.1025,34603.909,3665.43402971,0.105925432578
  1150. 2010-10-21,0.0972,0.109,0.097,0.107,44867.0,4616.851667,0.102900832839
  1151. 2010-10-20,0.1,0.103,0.094,0.099,31855.0,3221.08376,0.101117054152
  1152. 2010-10-19,0.1,0.1019,0.097,0.097,6235.1,623.33733,0.099972306779
  1153. 2010-10-18,0.103,0.103,0.097,0.1024,25665.087,2591.6409552,0.100979239042
  1154. 2010-10-17,0.102,0.1045,0.10001,0.102,18222.191,1857.80134986,0.101952687789
  1155. 2010-10-16,0.1,0.103,0.1,0.101,6284.708,633.63076692,0.100821035268
  1156. 2010-10-15,0.1,0.119,0.092,0.105,24643.334,2554.90521892,0.103675307039
  1157. 2010-10-14,0.1045,0.1045,0.065,0.102,37217.28,3701.64502755,0.099460385809
  1158. 2010-10-13,0.092,0.105,0.092,0.105,47557.265,4558.5239107,0.095853365636
  1159. 2010-10-12,0.094,0.099,0.082,0.0949,25660.749,2396.8167869,0.093404007299
  1160. 2010-10-11,0.091,0.103,0.091,0.095,14092.905,1395.228085,0.0990021635
  1161. 2010-10-10,0.093,0.1301,0.07999,0.0965,50684.192,4889.34882748,0.096466938399
  1162. 2010-10-09,0.08411,0.12001,0.068,0.0938,187846.954,16104.87300711,0.085734011993
  1163. 2010-10-08,0.067,0.088,0.01,0.08685,139287.286,10784.22974509,0.077424365531
  1164. 2010-10-07,0.06312,0.067,0.0628,0.067,43692.981,2812.79229395,0.064376296366
  1165. 2010-10-06,0.06145,0.0635,0.0612,0.06281,33433.302,2091.2833326,0.062550906058
  1166. 2010-10-05,0.06132,0.06301,0.0609,0.0614,27526.613,1699.19527154,0.061729180831
  1167. 2010-10-04,0.06113,0.062,0.06081,0.0613,33995.369,2079.88766329,0.061181499848
  1168. 2010-10-03,0.06139,0.0614,0.061,0.06111,7172.633,439.88129455,0.061327729238
  1169. 2010-10-02,0.06188,0.06191,0.06125,0.0614,13059.737,802.51667662,0.061449681308
  1170. 2010-10-01,0.06189,0.062,0.06189,0.06197,1717.45,106.4618581,0.061988330432
  1171. 2010-09-30,0.06174,0.0619,0.06155,0.0619,7917.025,488.14501265,0.061657631831
  1172. 2010-09-29,0.062,0.062,0.0615,0.06191,23475.642,1450.79045086,0.061799820037
  1173. 2010-09-28,0.06196,0.06271,0.0617,0.0619,7086.153,439.04595529,0.061958294619
  1174. 2010-09-27,0.06205,0.06228,0.0619,0.0622,10752.245,668.5254443,0.06217542888
  1175. 2010-09-26,0.06204,0.06228,0.06186,0.062,12058.125,748.20160625,0.062049581195
  1176. 2010-09-25,0.06222,0.0624,0.0617,0.06202,2152.5,133.05095,0.061812288037
  1177. 2010-09-24,0.06209,0.0624,0.06209,0.0622,684.375,42.6571,0.062330009132
  1178. 2010-09-23,0.0621,0.063,0.0615,0.06231,15505.33,970.0930669,0.062565135144
  1179. 2010-09-22,0.0624,0.0624,0.06147,0.0622,11560.4,717.32508,0.062050195495
  1180. 2010-09-21,0.06309,0.0633,0.0623,0.06265,5735.946,359.8172192,0.062730231282
  1181. 2010-09-20,0.0621,0.0634,0.062,0.0621,14307.94,891.1876315,0.062286229289
  1182. 2010-09-19,0.06091,0.0627,0.06,0.0627,12852.17,797.36052362,0.062040925666
  1183. 2010-09-18,0.059,0.061,0.05761,0.061,7092.609,427.75509344,0.060309978097
  1184. 2010-09-17,0.06089,0.0609,0.059,0.059,7262.0,438.94275418,0.06044378328
  1185. 2010-09-16,0.0618,0.0619,0.0618,0.0619,730.0,45.1686,0.061874794521
  1186. 2010-09-15,0.0625,0.0625,0.0604,0.0604,3651.85,223.27125883,0.061139219527
  1187. 2010-09-14,0.062,0.175,0.061,0.06199,14014.808,876.75528827,0.062559207966
  1188. 2010-09-13,0.06199,0.064,0.0607,0.06219,10076.336,632.19595537,0.062740658447
  1189. 2010-09-12,0.0621,0.0621,0.0615,0.0615,793.88,48.98673581,0.061705466582
  1190. 2010-09-11,0.0619,0.065,0.0619,0.06366,7749.14,491.192371,0.063386694653
  1191. 2010-09-10,0.061,0.0618,0.06014,0.0618,4939.788,301.79614516,0.061094958966
  1192. 2010-09-09,0.0611,0.0624,0.06109,0.06111,1733.502,107.6759279,0.062114683398
  1193. 2010-09-08,0.061,0.062,0.06099,0.062,2345.41,143.36492,0.06112573921
  1194. 2010-09-07,0.0616,0.06201,0.0603,0.061,3457.192,212.35224479,0.061423329913
  1195. 2010-09-06,0.0627,0.0627,0.0616,0.0616,910.0,56.128,0.061679120879
  1196. 2010-09-05,0.06245,0.064,0.0605,0.0616,8459.24,527.96945246,0.06241334357
  1197. 2010-09-04,0.06125,0.06238,0.0612,0.06238,3301.0,202.26638,0.061274274462
  1198. 2010-09-03,0.061,0.063,0.06085,0.06085,892.0,54.61025,0.061222253363
  1199. 2010-09-02,0.061,0.0634,0.0601,0.0634,8150.73,498.9765628,0.061218634748
  1200. 2010-09-01,0.062,0.0629,0.05961,0.0629,7164.722,436.730099,0.060955623819
  1201. 2010-08-31,0.06411,0.0649,0.06,0.06,14886.907,933.22890492,0.062687897823
  1202. 2010-08-30,0.0646,0.069,0.03211,0.06497,34193.138,2134.99651286,0.062439326653
  1203. 2010-08-29,0.0647,0.0648,0.064,0.064,3173.402,204.8752337,0.06456012623
  1204. 2010-08-28,0.065,0.065,0.0641,0.0641,6174.005,399.4527639,0.064699131909
  1205. 2010-08-27,0.064,0.065,0.063,0.065,9009.973,583.708613,0.064784723883
  1206. 2010-08-26,0.06482,0.0658,0.064,0.064,3870.01,251.563028,0.065003198441
  1207. 2010-08-25,0.06499,0.0665,0.0641,0.0648,4228.88,278.8612816,0.065942112711
  1208. 2010-08-24,0.06491,0.0665,0.06491,0.065,6711.757,444.65573957,0.066250273895
  1209. 2010-08-23,0.066,0.06689,0.063,0.06491,4297.49,281.877223,0.065591129473
  1210. 2010-08-22,0.065,0.0664,0.0612,0.066,18648.972,1183.64149298,0.063469530277
  1211. 2010-08-21,0.0655,0.0669,0.0644,0.0664,10443.86,688.5147954,0.065925318359
  1212. 2010-08-20,0.0667,0.0667,0.065,0.0655,4199.747,276.4108105,0.065816062372
  1213. 2010-08-19,0.0679,0.0679,0.0667,0.0667,741.115,50.0425085,0.067523270343
  1214. 2010-08-18,0.06999,0.0733,0.067,0.068,2953.975,203.82833613,0.069001374802
  1215. 2010-08-17,0.0655,0.0769,0.06243,0.07,13185.74,915.0003158,0.069393171396
  1216. 2010-08-16,0.06319,0.0679,0.062,0.0655,10731.468,696.80254899,0.064930776385
  1217. 2010-08-15,0.067,0.067,0.065,0.06529,4462.866,294.94926945,0.066089653924
  1218. 2010-08-14,0.0655,0.0695,0.0645,0.067,4404.2,295.3084789,0.067051559625
  1219. 2010-08-13,0.0665,0.068,0.0645,0.0645,3591.77,233.8004368,0.065093376469
  1220. 2010-08-12,0.068,0.07,0.06141,0.07,2062.31,134.4872288,0.065211936518
  1221. 2010-08-11,0.06,0.07541,0.06,0.067,14061.18,1015.6416825,0.07223018854
  1222. 2010-08-10,0.068,0.0709,0.06651,0.07,1310.39,88.8736329,0.067822276498
  1223. 2010-08-09,0.06091,0.0735,0.0593,0.071,13631.09,886.9327103,0.065066895626
  1224. 2010-08-08,0.059,0.061,0.059,0.0609,2201.0,132.5954,0.060243253067
  1225. 2010-08-07,0.0608,0.0622,0.059,0.059,2619.0,157.3408,0.060076670485
  1226. 2010-08-06,0.062,0.0624,0.0607,0.0623,1395.0,85.908,0.061582795699
  1227. 2010-08-05,0.0581,0.061,0.058,0.061,5034.07,303.609091,0.06031086
  1228. 2010-08-04,0.06229,0.06231,0.057,0.057,3494.0,210.765111,0.060322012307
  1229. 2010-08-03,0.06,0.065,0.059,0.06,9821.46,606.0456913,0.061706272927
  1230. 2010-08-02,0.0627,0.0633,0.06,0.06,3599.0,221.20058,0.061461678244
  1231. 2010-08-01,0.061,0.065,0.06,0.0611,2601.0,162.6451925,0.06253179258
  1232. 2010-07-31,0.065,0.06889,0.056,0.06785,4022.25,243.898458,0.060637319411
  1233. 2010-07-30,0.0698,0.0698,0.0582,0.0627,3020.85,198.5299149,0.065719885099
  1234. 2010-07-29,0.0597,0.0699,0.0571,0.0699,8058.49,528.3183128,0.065560460185
  1235. 2010-07-28,0.06,0.062,0.054,0.0589,4390.29,255.759194,0.058255649171
  1236. 2010-07-27,0.053,0.0605,0.053,0.06,3373.69,196.91835,0.058368833532
  1237. 2010-07-26,0.05,0.056,0.05,0.056,877.0,46.907,0.053485746864
  1238. 2010-07-25,0.05545,0.05941,0.0505,0.0505,1551.48,85.062975,0.054826987779
  1239. 2010-07-24,0.06161,0.06161,0.05049,0.05454,496.32,26.7277095,0.053851768013
  1240. 2010-07-23,0.0505,0.06767,0.0505,0.06262,2402.5,141.0650511,0.058715942185
  1241. 2010-07-22,0.07921,0.08181,0.0505,0.0505,2160.0,129.78428,0.060085314815
  1242. 2010-07-21,0.07425,0.07921,0.06634,0.07921,575.0,42.2622,0.073499478261
  1243. 2010-07-20,0.08181,0.08181,0.07426,0.07474,262.0,20.58952,0.078585954198
  1244. 2010-07-19,0.0909,0.09307,0.07723,0.0808,574.0,49.6613,0.086517944251
  1245. 2010-07-18,0.05941,0.08585,0.05941,0.08584,75.01,5.0919941,0.06788420344
  1246. 2010-07-17,0.04951,0.04951,0.04951,0.04951,20.0,0.9902,0.04951
RAW Paste Data
We use cookies for various purposes including analytics. By continuing to use Pastebin, you agree to our use of cookies as described in the Cookies Policy. OK, I Understand
 
Top