mtgoxUSD 2011-2013

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