amcharts-jschart

Version:

A go-to library for data visualization. When you don’t have time to learn new technologies. When you need a simple yet powerful and flexible drop-in data visualization solution.

amcharts.com

trfiladelfo/amcharts

980 lines • 188 kB

text/csv

Date,Open,High,Low,Close,Volume,Adj Close 2014-08-08,43.23,43.32,42.91,43.20,28942700,43.20 2014-08-07,42.84,43.45,42.65,43.23,30314900,43.23 2014-08-06,42.74,43.17,42.21,42.74,24634000,42.74 2014-08-05,43.31,43.46,42.83,43.08,26266400,43.08 2014-08-04,42.97,43.47,42.81,43.37,34244200,43.37 2014-08-01,43.21,43.25,42.60,42.86,31170300,42.86 2014-07-31,43.38,43.69,43.08,43.16,31537500,43.16 2014-07-30,44.07,44.10,43.29,43.58,31921400,43.58 2014-07-29,43.91,44.09,43.64,43.89,27763100,43.89 2014-07-28,44.36,44.51,43.93,43.97,29684200,43.97 2014-07-25,44.30,44.66,44.30,44.50,26701500,44.50 2014-07-24,44.93,45.00,44.32,44.40,30696100,44.40 2014-07-23,45.45,45.45,44.62,44.87,52362900,44.87 2014-07-22,45.00,45.15,44.59,44.83,43020800,44.83 2014-07-21,44.56,45.16,44.22,44.84,37583900,44.84 2014-07-18,44.65,44.84,44.25,44.69,43397400,44.69 2014-07-17,45.45,45.71,44.25,44.53,82162300,44.53 2014-07-16,42.51,44.31,42.48,44.08,63318000,44.08 2014-07-15,42.33,42.47,42.03,42.45,28748700,42.45 2014-07-14,42.22,42.45,42.04,42.14,21881100,42.14 2014-07-11,41.70,42.09,41.48,42.09,24083000,42.09 2014-07-10,41.37,42.00,41.05,41.69,21854700,41.69 2014-07-09,41.98,41.99,41.53,41.67,18375700,41.67 2014-07-08,41.87,42.00,41.61,41.78,31218200,41.78 2014-07-07,41.75,42.12,41.71,41.99,21952400,41.99 2014-07-03,41.91,41.99,41.56,41.80,15969300,41.80 2014-07-02,41.73,41.90,41.53,41.90,20208100,41.90 2014-07-01,41.86,42.15,41.69,41.87,26917000,41.87 2014-06-30,42.17,42.21,41.70,41.70,30793100,41.70 2014-06-27,41.61,42.29,41.51,42.25,74640000,42.25 2014-06-26,41.93,41.94,41.43,41.72,23604400,41.72 2014-06-25,41.70,42.05,41.46,42.03,20049100,42.03 2014-06-24,41.83,41.94,41.56,41.75,26509100,41.75 2014-06-23,41.73,42.00,41.69,41.99,18732000,41.99 2014-06-20,41.45,41.83,41.38,41.68,47764900,41.68 2014-06-19,41.57,41.77,41.33,41.51,19828200,41.51 2014-06-18,41.61,41.74,41.18,41.65,27097000,41.65 2014-06-17,41.29,41.91,40.34,41.68,22480500,41.68 2014-06-16,41.04,41.61,41.04,41.50,24127400,41.50 2014-06-13,41.10,41.57,40.86,41.23,26310000,41.23 2014-06-12,40.81,40.88,40.29,40.58,29818900,40.58 2014-06-11,40.93,41.07,40.77,40.86,17635400,40.86 2014-06-10,41.03,41.16,40.86,41.11,15106500,41.11 2014-06-09,41.39,41.48,41.02,41.27,15019200,41.27 2014-06-06,41.48,41.66,41.24,41.48,24043600,41.48 2014-06-05,40.59,41.25,40.40,41.21,31865200,41.21 2014-06-04,40.21,40.37,39.86,40.32,23209000,40.32 2014-06-03,40.60,40.68,40.25,40.29,18068900,40.29 2014-06-02,40.95,41.09,40.68,40.79,18504300,40.79 2014-05-30,40.45,40.97,40.25,40.94,34567600,40.94 2014-05-29,40.15,40.35,39.91,40.34,19888200,40.34 2014-05-28,40.14,40.19,39.82,40.01,25711500,40.01 2014-05-27,40.26,40.26,39.81,40.19,26160600,40.19 2014-05-23,40.37,40.37,40.00,40.12,18020000,40.12 2014-05-22,40.29,40.35,39.85,40.10,20201800,40.10 2014-05-21,39.80,40.35,39.74,40.35,22398700,40.35 2014-05-20,39.68,39.94,39.46,39.68,21320900,39.68 2014-05-19,39.61,39.82,39.46,39.75,24537400,39.75 2014-05-16,39.67,39.84,39.27,39.83,29867100,39.83 2014-05-15,40.09,40.40,39.51,39.60,37793200,39.60 2014-05-14,40.30,40.45,40.05,40.24,18818700,40.24 2014-05-13,39.92,40.50,39.85,40.42,27004800,40.42 2014-05-12,39.74,40.02,39.65,39.97,22782600,39.69 2014-05-09,39.54,39.85,39.37,39.54,29647600,39.26 2014-05-08,39.34,39.90,38.97,39.64,32120400,39.36 2014-05-07,39.22,39.51,38.51,39.42,41744500,39.14 2014-05-06,39.29,39.35,38.95,39.06,27112400,38.79 2014-05-05,39.52,39.64,39.30,39.43,22460900,39.15 2014-05-02,40.31,40.34,39.66,39.69,43416600,39.41 2014-05-01,40.24,40.36,39.95,40.00,28787400,39.72 2014-04-30,40.40,40.50,40.17,40.40,35458700,40.12 2014-04-29,41.10,41.19,40.39,40.51,29636200,40.23 2014-04-28,40.14,41.29,40.09,40.87,50610200,40.58 2014-04-25,40.29,40.68,39.75,39.91,56876800,39.63 2014-04-24,39.74,39.97,39.30,39.86,42381600,39.58 2014-04-23,39.99,39.99,39.47,39.69,24602800,39.41 2014-04-22,39.96,40.14,39.83,39.99,27056700,39.71 2014-04-21,40.13,40.15,39.79,39.94,22221200,39.66 2014-04-17,40.01,40.20,39.51,40.01,36689400,39.73 2014-04-16,40.06,40.42,39.91,40.40,30615800,40.12 2014-04-15,39.34,39.96,39.05,39.75,33968700,39.47 2014-04-14,39.11,39.41,38.90,39.18,32006600,38.91 2014-04-11,39.00,39.79,39.00,39.21,34330200,38.94 2014-04-10,40.44,40.69,39.09,39.36,45960800,39.08 2014-04-09,39.93,40.55,39.88,40.47,27398700,40.19 2014-04-08,39.75,39.93,39.20,39.82,35918600,39.54 2014-04-07,39.96,40.27,39.74,39.80,37559600,39.52 2014-04-04,41.25,41.39,39.64,39.87,51409600,39.59 2014-04-03,41.29,41.29,40.71,41.01,30139600,40.72 2014-04-02,41.44,41.66,41.17,41.35,28666700,41.06 2014-04-01,41.15,41.59,41.07,41.42,32605000,41.13 2014-03-31,40.43,41.50,40.40,40.99,46886300,40.70 2014-03-28,39.79,40.64,39.68,40.30,43472700,40.02 2014-03-27,39.74,39.97,39.34,39.36,35369200,39.08 2014-03-26,40.48,40.71,39.60,39.79,41977500,39.51 2014-03-25,40.66,40.99,39.96,40.34,43193100,40.06 2014-03-24,40.34,40.64,39.86,40.50,46098400,40.22 2014-03-21,40.72,40.94,40.01,40.16,80721800,39.88 2014-03-20,39.25,40.65,39.24,40.33,59269800,40.05 2014-03-19,39.47,39.55,38.91,39.27,35597200,38.99 2014-03-18,38.26,39.90,38.22,39.55,64063900,39.27 2014-03-17,37.90,38.41,37.79,38.05,20479600,37.78 2014-03-14,37.65,38.14,37.51,37.70,27195600,37.44 2014-03-13,38.42,38.45,37.64,37.89,32169700,37.62 2014-03-12,37.80,38.43,37.79,38.27,30494100,38.00 2014-03-11,37.87,38.23,37.72,38.02,25216400,37.75 2014-03-10,37.99,38.01,37.72,37.82,19006600,37.56 2014-03-07,38.28,38.36,37.69,37.90,26591600,37.63 2014-03-06,38.14,38.24,37.89,38.15,23582200,37.88 2014-03-05,38.25,38.27,37.93,38.11,20520100,37.84 2014-03-04,38.20,38.48,38.07,38.41,26802400,38.14 2014-03-03,37.92,38.13,37.49,37.78,29717500,37.52 2014-02-28,37.98,38.46,37.82,38.31,41215000,38.04 2014-02-27,37.45,37.89,37.23,37.86,33903400,37.59 2014-02-26,37.58,37.74,37.19,37.47,41041800,37.21 2014-02-25,37.61,37.85,37.35,37.54,30736500,37.28 2014-02-24,37.69,37.98,37.54,37.69,32085100,37.43 2014-02-21,37.94,38.35,37.86,37.98,38021300,37.71 2014-02-20,37.57,37.87,37.40,37.75,27526100,37.49 2014-02-19,37.22,37.75,37.21,37.51,29750400,37.25 2014-02-18,37.63,37.78,37.41,37.42,32834000,37.16 2014-02-14,37.39,37.78,37.33,37.62,31407500,37.08 2014-02-13,37.33,37.86,37.33,37.61,37635500,37.07 2014-02-12,37.35,37.60,37.30,37.47,27051800,36.93 2014-02-11,36.88,37.26,36.86,37.17,32141400,36.63 2014-02-10,36.63,36.80,36.29,36.80,26767000,36.27 2014-02-07,36.32,36.59,36.01,36.56,33260500,36.03 2014-02-06,35.80,36.25,35.69,36.18,35351800,35.66 2014-02-05,36.29,36.47,35.80,35.82,55814400,35.30 2014-02-04,36.97,37.19,36.25,36.35,54697900,35.83 2014-02-03,37.74,37.99,36.43,36.48,64063100,35.95 2014-01-31,36.95,37.89,36.56,37.84,93162300,37.30 2014-01-30,36.79,36.88,36.23,36.86,35036300,36.33 2014-01-29,35.98,36.88,35.90,36.66,52745900,36.13 2014-01-28,36.12,36.39,35.75,36.27,36205500,35.75 2014-01-27,36.87,36.89,35.98,36.03,44420800,35.51 2014-01-24,37.45,37.55,36.53,36.81,76395500,36.28 2014-01-23,36.09,36.13,35.52,36.06,43954000,35.54 2014-01-22,36.26,36.32,35.75,35.93,21904300,35.41 2014-01-21,36.82,36.82,36.06,36.17,31567300,35.65 2014-01-17,36.83,36.83,36.15,36.38,46267500,35.86 2014-01-16,36.69,37.00,36.31,36.89,38018700,36.36 2014-01-15,35.90,36.79,35.85,36.76,44812600,36.23 2014-01-14,34.73,35.88,34.63,35.78,41623300,35.26 2014-01-13,35.99,36.02,34.83,34.98,45901900,34.48 2014-01-10,35.90,36.15,35.75,36.04,40548800,35.52 2014-01-09,35.88,35.91,35.40,35.53,36516300,35.02 2014-01-08,36.00,36.14,35.58,35.76,59971700,35.25 2014-01-07,36.33,36.49,36.21,36.41,35802800,35.89 2014-01-06,36.85,36.89,36.11,36.13,43603700,35.61 2014-01-03,37.20,37.22,36.60,36.91,31134800,36.38 2014-01-02,37.35,37.40,37.10,37.16,30632200,36.63 2013-12-31,37.40,37.58,37.22,37.41,17503500,36.87 2013-12-30,37.22,37.38,36.90,37.29,16290500,36.75 2013-12-27,37.58,37.62,37.17,37.29,14563000,36.75 2013-12-26,37.20,37.49,37.17,37.44,17612800,36.90 2013-12-24,36.72,37.17,36.64,37.08,14243000,36.55 2013-12-23,36.81,36.89,36.55,36.62,25128700,36.09 2013-12-20,36.20,36.93,36.19,36.80,62649100,36.27 2013-12-19,36.51,36.55,36.08,36.25,34160100,35.73 2013-12-18,36.36,36.60,35.53,36.58,63192100,36.05 2013-12-17,36.94,37.11,36.33,36.52,45687700,35.99 2013-12-16,36.73,37.00,36.54,36.89,31734200,36.36 2013-12-13,37.42,37.45,36.62,36.69,40066100,36.16 2013-12-12,37.64,37.64,37.18,37.22,36012800,36.68 2013-12-11,38.06,38.30,37.39,37.61,39853400,37.07 2013-12-10,38.61,38.90,38.02,38.11,37828600,37.56 2013-12-09,38.56,38.87,38.37,38.71,30286000,38.15 2013-12-06,38.42,38.55,37.99,38.36,36457300,37.81 2013-12-05,38.85,38.88,37.18,38.00,116305000,37.45 2013-12-04,38.21,38.98,38.12,38.94,51983600,38.38 2013-12-03,38.14,38.49,38.08,38.31,52109800,37.76 2013-12-02,38.09,38.78,38.06,38.45,42950400,37.90 2013-11-29,37.82,38.29,37.82,38.13,22090400,37.58 2013-11-27,37.57,37.76,37.49,37.60,26002100,37.06 2013-11-26,37.57,37.65,37.35,37.35,34465300,36.81 2013-11-25,37.93,37.95,37.57,37.64,30646800,37.10 2013-11-22,37.53,37.68,37.33,37.57,27982000,37.03 2013-11-21,37.27,37.53,37.26,37.40,23064700,36.86 2013-11-20,36.92,37.41,36.86,37.08,32229900,36.55 2013-11-19,36.85,37.23,36.67,36.74,44275000,36.21 2013-11-18,37.35,37.58,37.07,37.20,53277500,36.39 2013-11-15,37.95,38.02,37.72,37.84,50601300,37.01 2013-11-14,37.87,38.13,37.72,38.02,46183700,37.19 2013-11-13,36.98,38.16,36.90,38.16,44957600,37.33 2013-11-12,37.38,37.60,37.20,37.36,31651600,36.55 2013-11-11,37.69,37.78,37.35,37.59,26872500,36.77 2013-11-08,37.67,37.78,37.34,37.78,36737800,36.96 2013-11-07,37.96,38.01,37.43,37.50,60437400,36.68 2013-11-06,37.24,38.22,37.06,38.18,88948800,37.35 2013-11-05,35.79,36.71,35.77,36.64,51681900,35.84 2013-11-04,35.59,35.98,35.55,35.94,28060700,35.16 2013-11-01,35.67,35.69,35.39,35.53,40264600,34.75 2013-10-31,35.66,35.69,35.34,35.41,41682300,34.64 2013-10-30,35.53,35.79,35.43,35.54,36997700,34.76 2013-10-29,35.63,35.72,35.26,35.52,31702200,34.75 2013-10-28,35.61,35.73,35.27,35.57,38383600,34.79 2013-10-25,35.88,36.29,35.47,35.73,113494000,34.95 2013-10-24,33.82,34.10,33.57,33.72,53209700,32.98 2013-10-23,34.35,34.49,33.67,33.76,58600500,33.02 2013-10-22,35.02,35.10,34.52,34.58,40438500,33.83 2013-10-21,34.98,35.20,34.91,34.99,27433500,34.23 2013-10-18,34.82,34.99,34.33,34.96,41811700,34.20 2013-10-17,34.45,34.99,34.37,34.92,31359200,34.16 2013-10-16,34.60,34.90,34.56,34.64,35111600,33.88 2013-10-15,34.67,34.99,34.47,34.49,47097800,33.74 2013-10-14,33.90,34.50,33.78,34.45,27757900,33.70 2013-10-11,33.68,34.14,33.68,34.13,30033300,33.39 2013-10-10,33.31,33.89,33.26,33.76,42875100,33.02 2013-10-09,33.07,33.35,32.96,33.07,35878600,32.35 2013-10-08,33.31,33.33,32.80,33.01,41017600,32.29 2013-10-07,33.60,33.71,33.20,33.30,35069300,32.57 2013-10-04,33.69,33.99,33.62,33.88,33008100,33.14 2013-10-03,33.88,34.00,33.42,33.86,38703800,33.12 2013-10-02,33.36,34.03,33.29,33.92,46946800,33.18 2013-10-01,33.35,33.61,33.30,33.58,36718700,32.85 2013-09-30,33.00,33.31,32.70,33.28,39839500,32.55 2013-09-27,32.88,33.75,32.87,33.27,55348000,32.54 2013-09-26,32.64,33.00,32.59,32.77,28504000,32.06 2013-09-25,32.49,32.80,32.40,32.51,28907500,31.80 2013-09-24,32.87,32.87,32.15,32.45,40685000,31.74 2013-09-23,32.54,32.97,32.50,32.74,39826100,32.03 2013-09-20,33.41,33.48,32.69,32.79,102904900,32.07 2013-09-19,33.48,33.68,33.32,33.64,42026600,32.91 2013-09-18,32.99,33.40,32.83,33.32,64099900,32.59 2013-09-17,33.42,33.47,32.90,32.93,84716500,32.21 2013-09-16,33.38,33.50,32.73,32.80,52839700,32.08 2013-09-13,32.77,33.07,32.51,33.03,40899000,32.31 2013-09-12,32.72,32.78,32.59,32.69,32860200,31.98 2013-09-11,32.57,32.93,32.53,32.74,39087500,32.03 2013-09-10,31.90,32.40,31.79,32.39,56881200,31.68 2013-09-09,31.22,31.79,31.20,31.66,49628500,30.97 2013-09-06,31.31,31.39,31.13,31.15,75434900,30.47 2013-09-05,31.10,31.44,30.95,31.23,71644900,30.55 2013-09-04,31.39,31.47,31.11,31.20,142320600,30.52 2013-09-03,31.75,32.07,31.29,31.88,154507000,31.18 2013-08-30,33.37,33.48,33.09,33.40,42790200,32.67 2013-08-29,32.93,33.60,32.80,33.55,45284700,32.82 2013-08-28,33.39,33.60,33.00,33.02,44257400,32.30 2013-08-27,33.52,34.10,33.15,33.26,58522300,32.53 2013-08-26,34.40,34.67,34.03,34.15,72786800,33.41 2013-08-23,35.17,35.20,34.00,34.75,225493800,33.99 2013-08-22,32.19,32.49,32.10,32.39,31169900,31.68 2013-08-21,31.61,32.01,31.54,31.61,37409100,30.92 2013-08-20,31.44,31.90,31.37,31.62,22979600,30.93 2013-08-19,31.76,31.97,31.38,31.39,27902500,30.71 2013-08-16,31.79,31.99,31.66,31.80,32866300,31.11 2013-08-15,32.00,32.18,30.84,31.79,33338000,31.10 2013-08-14,32.14,33.36,31.70,32.35,48519600,31.64 2013-08-13,32.51,32.55,32.21,32.23,39464100,31.53 2013-08-12,32.46,32.97,32.46,32.87,25493700,31.93 2013-08-09,32.77,32.90,32.47,32.70,26800700,31.76 2013-08-08,32.24,33.07,32.05,32.89,59034400,31.95 2013-08-07,31.54,32.10,31.25,32.06,38078600,31.14 2013-08-06,31.55,31.67,31.38,31.58,36331500,30.67 2013-08-05,31.90,32.00,31.64,31.70,30984000,30.79 2013-08-02,31.69,31.90,31.57,31.89,29199900,30.98 2013-08-01,32.06,32.09,31.60,31.67,42557900,30.76 2013-07-31,31.97,32.05,31.71,31.84,43898400,30.93 2013-07-30,31.78,32.12,31.55,31.85,45799500,30.94 2013-07-29,31.47,31.60,31.40,31.54,28870700,30.64 2013-07-26,31.26,31.62,31.21,31.62,38633600,30.71 2013-07-25,31.62,31.65,31.25,31.39,63213000,30.49 2013-07-24,32.04,32.19,31.89,31.96,52803100,31.04 2013-07-23,31.91,32.04,31.71,31.82,65810400,30.91 2013-07-22,31.70,32.01,31.60,32.01,79040700,31.09 2013-07-19,32.40,32.67,31.02,31.40,248428500,30.50 2013-07-18,35.72,35.89,35.22,35.44,49547100,34.42 2013-07-17,36.34,36.39,35.49,35.74,37285100,34.72 2013-07-16,36.01,36.43,35.96,36.27,36378500,35.23 2013-07-15,35.66,36.22,35.58,36.17,34142600,35.13 2013-07-12,35.58,35.73,35.28,35.67,35501200,34.65 2013-07-11,35.00,35.77,34.90,35.69,53638300,34.67 2013-07-10,34.34,34.81,34.32,34.70,29658800,33.71 2013-07-09,34.58,34.60,34.14,34.35,25318500,33.37 2013-07-08,34.35,34.59,33.98,34.33,32396900,33.35 2013-07-05,34.09,34.24,33.58,34.21,26085900,33.23 2013-07-03,33.66,34.37,33.60,34.01,15994400,33.04 2013-07-02,34.41,34.44,33.63,33.94,37630000,32.97 2013-07-01,34.75,34.99,34.33,34.36,31055400,33.38 2013-06-28,34.38,34.79,34.34,34.54,65545500,33.55 2013-06-27,34.52,34.78,34.50,34.62,28993100,33.63 2013-06-26,34.12,34.48,33.89,34.35,48665900,33.37 2013-06-25,34.08,34.38,33.46,33.67,44073400,32.71 2013-06-24,32.94,34.20,32.57,33.72,56109000,32.75 2013-06-21,33.66,33.73,33.05,33.27,85338500,32.32 2013-06-20,34.26,34.33,33.37,33.49,54493700,32.53 2013-06-19,34.96,35.09,34.59,34.59,30816200,33.60 2013-06-18,34.97,35.17,34.90,34.98,28616500,33.98 2013-06-17,34.69,35.16,34.63,35.00,49670100,34.00 2013-06-14,34.55,34.69,34.25,34.40,53192600,33.41 2013-06-13,34.99,35.02,34.59,34.72,45654900,33.72 2013-06-12,35.14,35.27,34.85,35.00,37372700,34.00 2013-06-11,35.05,35.18,34.68,34.84,39435900,33.84 2013-06-10,35.51,35.65,35.14,35.47,35994500,34.45 2013-06-07,35.25,35.78,35.06,35.67,40757300,34.65 2013-06-06,34.84,35.11,34.49,34.96,37618500,33.96 2013-06-05,34.60,34.89,34.43,34.78,46025100,33.78 2013-06-04,35.62,35.74,34.77,34.99,65529500,33.99 2013-06-03,34.92,35.63,34.83,35.59,51252600,34.57 2013-05-31,34.82,35.28,34.79,34.90,56165700,33.90 2013-05-30,34.85,35.25,34.81,35.03,51131000,34.03 2013-05-29,34.74,35.02,34.57,34.88,38412200,33.88 2013-05-28,34.42,35.18,34.41,35.02,48212100,34.02 2013-05-24,33.92,34.28,33.90,34.27,33174400,33.29 2013-05-23,34.23,34.55,33.90,34.15,51102700,33.17 2013-05-22,34.79,34.84,34.36,34.61,66047500,33.62 2013-05-21,35.10,35.27,34.72,34.85,48702400,33.85 2013-05-20,34.73,35.10,34.68,35.08,54020800,34.07 2013-05-17,34.13,34.87,34.10,34.87,60666700,33.87 2013-05-16,33.64,34.15,33.55,34.08,59382900,33.10 2013-05-15,33.45,33.90,33.43,33.85,46303900,32.88 2013-05-14,32.86,33.53,32.80,33.53,56870100,32.57 2013-05-13,32.61,33.07,32.55,33.03,36027600,31.86 2013-05-10,32.67,32.72,32.32,32.69,36394900,31.53 2013-05-09,32.85,33.00,32.59,32.66,46417800,31.50 2013-05-08,33.07,33.24,32.65,32.99,51595700,31.82 2013-05-07,33.65,33.79,33.24,33.31,43078300,32.13 2013-05-06,33.42,33.91,33.25,33.75,40978300,32.55 2013-05-03,33.23,33.52,33.08,33.49,46784600,32.30 2013-05-02,32.63,33.17,32.39,33.16,46059500,31.99 2013-05-01,32.93,33.08,32.60,32.72,54330900,31.56 2013-04-30,32.56,33.11,32.28,33.10,75165200,31.93 2013-04-29,31.80,32.68,31.77,32.61,59116400,31.45 2013-04-26,31.90,31.98,31.45,31.79,47799300,30.66 2013-04-25,31.71,32.84,31.54,31.94,110700200,30.81 2013-04-24,30.62,31.92,30.60,31.76,90946600,30.63 2013-04-23,30.70,30.90,30.38,30.60,59126900,29.52 2013-04-22,30.30,31.18,30.27,30.83,137904000,29.74 2013-04-19,29.62,30.24,29.61,29.77,99790700,28.72 2013-04-18,28.95,28.98,28.50,28.79,56906600,27.77 2013-04-17,28.85,29.04,28.60,28.83,52840700,27.81 2013-04-16,28.90,29.14,28.70,28.97,52797300,27.94 2013-04-15,28.65,28.98,28.51,28.69,56332900,27.67 2013-04-12,28.85,29.02,28.66,28.79,62886300,27.77 2013-04-11,29.10,29.20,28.73,28.94,130923200,27.91 2013-04-10,29.57,30.32,29.52,30.28,71116700,29.21 2013-04-09,28.73,29.82,28.68,29.61,77733800,28.56 2013-04-08,28.73,28.73,28.47,28.59,34759500,27.58 2013-04-05,28.22,28.78,28.11,28.70,50927300,27.68 2013-04-04,28.39,28.61,28.27,28.60,45263200,27.59 2013-04-03,28.75,28.95,28.54,28.56,35062800,27.55 2013-04-02,28.59,28.85,28.52,28.80,28456500,27.78 2013-04-01,28.64,28.66,28.36,28.61,29201100,27.60 2013-03-28,28.32,28.66,28.26,28.61,55453800,27.60 2013-03-27,28.14,28.45,28.08,28.37,36047400,27.37 2013-03-26,28.24,28.34,28.11,28.16,27824300,27.16 2013-03-25,28.30,28.35,27.96,28.16,44154000,27.16 2013-03-22,28.19,28.34,28.10,28.25,28720900,27.25 2013-03-21,28.11,28.36,28.05,28.11,34233200,27.11 2013-03-20,28.34,28.49,28.18,28.32,35447800,27.32 2013-03-19,28.12,28.22,28.03,28.18,51901600,27.18 2013-03-18,27.88,28.28,27.81,28.10,44809400,27.10 2013-03-15,28.03,28.16,27.98,28.04,92710300,27.05 2013-03-14,28.00,28.16,27.93,28.14,55914800,27.14 2013-03-13,27.87,28.02,27.75,27.92,29093400,26.93 2013-03-12,27.84,27.95,27.64,27.91,39255200,26.92 2013-03-11,27.94,27.97,27.67,27.87,36627500,26.88 2013-03-08,28.25,28.33,27.96,28.00,37667800,27.01 2013-03-07,28.11,28.28,28.01,28.14,29196700,27.14 2013-03-06,28.21,28.23,27.78,28.09,51448500,27.09 2013-03-05,28.29,28.54,28.16,28.35,41432200,27.35 2013-03-04,27.85,28.15,27.70,28.15,38157500,27.15 2013-03-01,27.72,27.98,27.52,27.95,34849700,26.96 2013-02-28,27.88,27.97,27.74,27.80,35840200,26.82 2013-02-27,27.42,28.00,27.33,27.81,36394700,26.82 2013-02-26,27.38,27.60,27.34,27.37,49923300,26.40 2013-02-25,27.97,28.05,27.37,27.37,48011800,26.40 2013-02-22,27.68,27.76,27.48,27.76,31425900,26.78 2013-02-21,27.74,27.74,27.23,27.49,49078500,26.52 2013-02-20,28.13,28.20,27.83,27.87,44110200,26.88 2013-02-19,27.88,28.09,27.80,28.05,38781400,27.06 2013-02-15,28.04,28.16,27.88,28.01,49650900,26.80 2013-02-14,27.92,28.06,27.87,28.04,32663200,26.82 2013-02-13,27.93,28.11,27.88,28.03,41715600,26.82 2013-02-12,27.88,28.00,27.75,27.88,35990900,26.67 2013-02-11,27.65,27.92,27.50,27.86,32247700,26.65 2013-02-08,27.35,27.71,27.31,27.55,33318500,26.36 2013-02-07,27.35,27.39,27.10,27.28,38028300,26.10 2013-02-06,27.38,27.54,27.25,27.34,41889600,26.15 2013-02-05,27.62,27.66,27.36,27.50,35410400,26.31 2013-02-04,27.87,28.02,27.42,27.44,50540000,26.25 2013-02-01,27.67,28.05,27.55,27.93,55565900,26.72 2013-01-31,27.79,27.97,27.40,27.45,50530000,26.26 2013-01-30,28.01,28.19,27.76,27.85,43580500,26.64 2013-01-29,27.82,28.13,27.60,28.01,49242600,26.80 2013-01-28,28.01,28.23,27.76,27.91,56056500,26.70 2013-01-25,27.58,28.23,27.39,27.88,81847700,26.67 2013-01-24,27.70,28.07,27.47,27.63,101739300,26.43 2013-01-23,27.20,27.64,27.20,27.61,50387700,26.41 2013-01-22,27.30,27.45,27.00,27.15,58650600,25.97 2013-01-18,27.10,27.29,27.04,27.25,52167700,26.07 2013-01-17,27.19,27.47,27.06,27.25,51685900,26.07 2013-01-16,27.15,27.23,27.01,27.04,41077400,25.87 2013-01-15,26.83,27.29,26.83,27.21,48244500,26.03 2013-01-14,26.90,27.08,26.76,26.89,48324400,25.72 2013-01-11,26.49,26.93,26.28,26.83,55512100,25.67 2013-01-10,26.65,26.98,26.29,26.46,71431300,25.31 2013-01-09,26.72,26.75,26.56,26.70,49047900,25.54 2013-01-08,26.75,26.79,26.46,26.55,44703100,25.40 2013-01-07,26.77,26.88,26.64,26.69,37110400,25.53 2013-01-04,27.27,27.34,26.73,26.74,52521100,25.58 2013-01-03,27.63,27.65,27.16,27.25,48294400,26.07 2013-01-02,27.25,27.73,27.15,27.62,52899300,26.42 2012-12-31,26.59,26.77,26.37,26.71,42749500,25.55 2012-12-28,26.71,26.90,26.55,26.55,28239900,25.40 2012-12-27,26.89,27.09,26.57,26.96,39394000,25.79 2012-12-26,27.03,27.20,26.70,26.86,31631100,25.70 2012-12-24,27.20,27.25,27.00,27.06,20842400,25.89 2012-12-21,27.45,27.49,27.00,27.45,98776500,26.26 2012-12-20,27.36,27.68,27.15,27.68,52607300,26.48 2012-12-19,27.69,27.73,27.25,27.31,53519900,26.13 2012-12-18,27.25,27.63,27.14,27.56,50486900,26.37 2012-12-17,26.79,27.22,26.68,27.10,42046100,25.93 2012-12-14,27.11,27.13,26.70,26.81,42077500,25.65 2012-12-13,27.32,27.52,26.95,27.11,45080100,25.93 2012-12-12,27.53,27.62,27.08,27.24,43966300,26.06 2012-12-11,27.05,27.49,27.05,27.32,52282800,26.14 2012-12-10,26.56,26.97,26.52,26.94,47031100,25.77 2012-12-07,26.82,26.82,26.37,26.46,46162100,25.31 2012-12-06,26.81,26.98,26.61,26.73,39182300,25.57 2012-12-05,26.38,26.93,26.26,26.67,68283800,25.51 2012-12-04,26.50,26.63,26.34,26.37,49777500,25.23 2012-12-03,26.78,26.82,26.40,26.43,53173800,25.28 2012-11-30,27.05,27.13,26.49,26.62,83690200,25.47 2012-11-29,27.11,27.36,26.86,26.95,69551400,25.78 2012-11-28,27.01,27.39,26.77,27.36,53018400,26.17 2012-11-27,27.36,27.38,27.04,27.08,45018600,25.91 2012-11-26,27.54,27.58,27.17,27.39,85198700,26.20 2012-11-23,27.23,27.77,27.20,27.70,57845700,26.50 2012-11-21,26.71,27.17,26.67,26.95,66360300,25.78 2012-11-20,26.76,26.80,26.46,26.71,47070400,25.55 2012-11-19,26.80,26.80,26.47,26.73,57179300,25.57 2012-11-16,26.67,26.70,26.34,26.52,64083300,25.37 2012-11-15,26.88,26.97,26.63,26.66,50955600,25.50 2012-11-14,27.24,27.29,26.80,26.84,76086100,25.68 2012-11-13,27.02,27.30,26.75,27.09,131689200,25.92 2012-11-12,28.94,29.01,28.21,28.22,61112300,26.78 2012-11-09,28.88,29.19,28.81,28.83,43291200,27.36 2012-11-08,29.12,29.37,28.80,28.81,49841800,27.34 2012-11-07,29.53,29.83,29.05,29.08,57871800,27.59 2012-11-06,29.82,30.20,29.61,29.86,43401500,28.33 2012-11-05,29.62,29.74,29.33,29.63,38070800,28.11 2012-11-02,29.59,29.77,29.33,29.50,57131600,27.99 2012-11-01,28.84,29.56,28.82,29.52,72047900,28.01 2012-10-31,28.55,28.88,28.50,28.54,69464100,27.08 2012-10-26,27.86,28.34,27.84,28.21,57790000,26.77 2012-10-25,28.19,28.20,27.86,27.88,54084300,26.45 2012-10-24,28.16,28.20,27.87,27.90,53320400,26.47 2012-10-23,27.77,28.20,27.76,28.05,64414800,26.62 2012-10-22,28.73,28.83,27.83,28.00,83374000,26.57 2012-10-19,29.05,29.08,28.50,28.64,90470800,27.18 2012-10-18,29.65,29.73,29.26,29.50,59238500,27.99 2012-10-17,29.30,29.64,29.09,29.59,44206100,28.08 2012-10-16,29.45,29.74,29.32,29.49,47739400,27.98 2012-10-15,29.37,29.72,29.25,29.51,42440200,28.00 2012-10-12,28.97,29.32,28.80,29.20,46464700,27.71 2012-10-11,29.22,29.25,28.87,28.95,41488500,27.47 2012-10-10,29.15,29.31,28.95,28.98,47227100,27.50 2012-10-09,29.68,29.74,29.18,29.28,45121100,27.78 2012-10-08,29.64,29.92,29.55,29.78,29752000,28.26 2012-10-05,30.23,30.25,29.74,29.85,41133900,28.32 2012-10-04,29.97,30.03,29.57,30.03,43634900,28.49 2012-10-03,29.75,29.99,29.67,29.86,46655900,28.33 2012-10-02,29.68,29.89,29.50,29.66,43338900,28.14 2012-10-01,29.81,29.98,29.42,29.49,54042700,27.98 2012-09-28,30.18,30.26,29.74,29.76,54229300,28.24 2012-09-27,30.17,30.40,29.89,30.16,47129900,28.62 2012-09-26,30.28,30.60,30.04,30.17,54672000,28.63 2012-09-25,30.95,31.00,30.36,30.39,54266400,28.84 2012-09-24,31.00,31.07,30.64,30.78,46825900,29.21 2012-09-21,31.43,31.61,31.09,31.19,102348900,29.59 2012-09-20,30.95,31.48,30.91,31.45,45543000,29.84 2012-09-19,31.09,31.19,31.04,31.05,48871900,29.46 2012-09-18,31.10,31.21,31.03,31.18,34542700,29.59 2012-09-17,31.19,31.26,31.04,31.21,36488500,29.61 2012-09-14,31.01,31.25,30.81,31.21,51422800,29.61 2012-09-13,30.89,31.18,30.40,30.94,45047300,29.36 2012-09-12,30.94,31.18,30.73,30.78,32775800,29.21 2012-09-11,30.69,30.91,30.61,30.79,25191800,29.22 2012-09-10,30.83,30.90,30.51,30.72,40524000,29.15 2012-09-07,31.04,31.07,30.73,30.95,42649100,29.37 2012-09-06,30.50,31.36,30.46,31.35,48371700,29.75 2012-09-05,30.22,30.53,30.21,30.39,33650000,28.84 2012-09-04,30.45,30.66,30.15,30.39,48556700,28.84 2012-08-31,30.60,30.96,30.38,30.82,36590100,29.24 2012-08-30,30.53,30.61,30.22,30.32,23982100,28.77 2012-08-29,30.65,30.75,30.44,30.65,23346800,29.08 2012-08-28,30.70,30.80,30.52,30.63,23947900,29.06 2012-08-27,30.93,30.96,30.59,30.69,34691100,29.12 2012-08-24,30.25,30.63,30.18,30.56,22943300,29.00 2012-08-23,30.39,30.40,30.08,30.26,28355600,28.71 2012-08-22,30.59,30.76,30.47,30.54,33437400,28.98 2012-08-21,30.76,30.96,30.61,30.80,28822700,29.22 2012-08-20,30.82,30.85,30.58,30.74,23737700,29.17 2012-08-17,30.92,30.92,30.59,30.90,32589900,29.32 2012-08-16,30.36,30.94,30.26,30.78,35787200,29.21 2012-08-15,30.11,30.28,30.02,30.20,24351000,28.66 2012-08-14,30.30,30.39,30.01,30.13,34551400,28.59 2012-08-13,30.35,30.46,30.16,30.39,23049100,28.65 2012-08-10,30.50,30.62,30.25,30.42,27810300,28.67 2012-08-09,30.39,30.65,30.30,30.50,24920800,28.75 2012-08-08,30.21,30.47,30.11,30.33,26257600,28.59 2012-08-07,30.07,30.35,29.87,30.26,28002900,28.52 2012-08-06,30.00,30.11,29.81,29.95,27471800,28.23 2012-08-03,29.53,29.94,29.48,29.75,35859400,28.04 2012-08-02,29.21,29.53,28.97,29.19,39520500,27.51 2012-08-01,29.59,29.65,29.21,29.41,31721800,27.72 2012-07-31,29.48,29.71,29.33,29.47,37620900,27.78 2012-07-30,29.75,29.82,29.46,29.64,28905000,27.94 2012-07-27,29.48,29.85,29.18,29.76,44242600,28.05 2012-07-26,29.23,29.50,29.09,29.16,45301400,27.49 2012-07-25,29.24,29.33,28.78,28.83,45579500,27.18 2012-07-24,29.24,29.36,28.90,29.15,47723300,27.48 2012-07-23,29.57,29.58,29.01,29.28,55151900,27.60 2012-07-20,31.00,31.05,30.05,30.12,64021700,28.39 2012-07-19,30.51,30.80,30.38,30.67,46663200,28.91 2012-07-18,29.60,30.45,29.46,30.45,41090400,28.70 2012-07-17,29.64,29.86,29.20,29.66,33771300,27.96 2012-07-16,29.48,29.53,29.04,29.44,27900600,27.75 2012-07-13,28.76,29.48,28.72,29.39,39085000,27.70 2012-07-12,29.15,29.18,28.54,28.63,63523600,26.99 2012-07-11,29.71,29.74,29.11,29.30,39184900,27.62 2012-07-10,30.08,30.22,29.51,29.74,37534100,28.03 2012-07-09,30.12,30.23,29.78,30.00,30680800,28.28 2012-07-06,30.61,30.70,29.95,30.19,38294800,28.46 2012-07-05,30.59,30.78,30.38,30.70,28801900,28.94 2012-07-03,30.23,30.76,30.17,30.76,20938100,28.99 2012-07-02,30.62,30.62,30.21,30.56,30589100,28.81 2012-06-29,30.45,30.69,30.14,30.59,55227200,28.83 2012-06-28,29.98,30.05,29.42,29.91,45328400,28.19 2012-06-27,30.19,30.50,30.03,30.17,33781700,28.44 2012-06-26,30.00,30.27,29.94,30.02,38421300,28.30 2012-06-25,30.30,30.32,29.62,29.87,42217200,28.16 2012-06-22,30.30,30.73,30.03,30.70,45098100,28.94 2012-06-21,30.96,31.14,30.06,30.14,48456600,28.41 2012-06-20,30.93,31.05,30.64,30.93,36257100,29.16 2012-06-19,30.19,31.11,30.05,30.70,75725800,28.94 2012-06-18,29.99,30.03,29.71,29.84,58679900,28.13 2012-06-15,29.59,30.08,29.49,30.02,62314400,28.30 2012-06-14,29.33,29.46,28.88,29.34,39458900,27.66 2012-06-13,29.22,29.44,29.05,29.13,32984600,27.46 2012-06-12,29.10,29.30,28.84,29.29,35337900,27.61 2012-06-11,29.73,29.81,28.82,28.90,46361900,27.24 2012-06-08,29.21,29.68,29.05,29.65,42551100,27.95 2012-06-07,29.64,29.70,29.17,29.23,37792800,27.55 2012-06-06,28.88,29.37,28.81,29.35,46860500,27.67 2012-06-05,28.51,28.75,28.39,28.51,45715400,26.87 2012-06-04,28.62,28.78,28.32,28.55,47926300,26.91 2012-06-01,28.76,28.96,28.44,28.45,56634300,26.82 2012-05-31,29.30,29.42,28.94,29.19,39134000,27.51 2012-05-30,29.35,29.48,29.12,29.34,41585500,27.66 2012-05-29,29.38,29.72,29.22,29.56,37758800,27.86 2012-05-25,29.20,29.36,29.01,29.06,29507200,27.39 2012-05-24,29.16,29.30,28.76,29.07,52575000,27.40 2012-05-23,29.35,29.40,28.64,29.11,65171000,27.44 2012-05-22,29.69,29.88,29.50,29.76,39504900,28.05 2012-05-21,29.10,29.79,29.06,29.75,38787900,28.04 2012-05-18,29.79,29.81,29.17,29.27,56205300,27.59 2012-05-17,29.99,30.21,29.71,29.72,48484000,28.01 2012-05-16,30.31,30.32,29.74,29.90,60083700,28.18 2012-05-15,30.64,30.80,30.15,30.21,61822800,28.48 2012-05-14,30.82,31.04,30.64,30.68,40528900,28.73 2012-05-11,30.69,31.54,30.69,31.16,43459300,29.18 2012-05-10,30.86,31.02,30.45,30.74,43839200,28.79 2012-05-09,30.19,30.83,30.10,30.76,50309300,28.81 2012-05-08,30.48,30.78,30.17,30.50,46328300,28.56 2012-05-07,30.70,30.86,30.57,30.65,48641400,28.70 2012-05-04,31.45,31.57,30.92,30.98,57927200,29.01 2012-05-03,31.88,31.90,31.61,31.76,31501300,29.74 2012-05-02,31.85,31.93,31.64,31.80,37385300,29.78 2012-05-01,32.05,32.34,31.95,32.01,43832300,29.98 2012-04-30,31.98,32.11,31.92,32.02,35697200,29.99 2012-04-27,32.12,32.22,31.88,31.98,41419100,29.95 2012-04-26,32.12,32.23,31.92,32.11,40308100,30.07 2012-04-25,31.92,32.32,31.87,32.20,62495500,30.15 2012-04-24,32.21,32.52,31.83,31.92,40871100,29.89 2012-04-23,32.31,32.50,32.03,32.12,61398200,30.08 2012-04-20,32.15,32.89,32.05,32.42,106045000,30.36 2012-04-19,31.13,31.68,30.94,31.01,54781200,29.04 2012-04-18,31.28,31.31,31.04,31.14,40552900,29.16 2012-04-17,31.27,31.61,31.20,31.44,34361500,29.44 2012-04-16,30.99,31.19,30.77,31.08,38124800,29.11 2012-04-13,30.89,31.16,30.72,30.81,39749200,28.85 2012-04-12,30.48,31.04,30.42,30.98,38304000,29.01 2012-04-11,30.43,30.53,30.23,30.35,43014000,28.42 2012-04-10,31.06,31.19,30.30,30.47,54131300,28.53 2012-04-09,31.22,31.40,30.97,31.10,31056400,29.12 2012-04-05,31.15,31.63,31.05,31.52,50368600,29.52 2012-04-04,31.66,31.69,31.05,31.21,49455900,29.23 2012-04-03,32.16,32.19,31.66,31.94,42752100,29.91 2012-04-02,32.22,32.46,31.95,32.29,35853600,30.24 2012-03-30,32.40,32.41,32.04,32.26,31749400,30.21 2012-03-29,32.06,32.19,31.81,32.12,37038500,30.08 2012-03-28,32.52,32.70,32.04,32.19,41344800,30.14 2012-03-27,32.65,32.70,32.40,32.52,36274900,30.45 2012-03-26,32.19,32.61,32.15,32.59,36758300,30.52 2012-03-23,32.10,32.11,31.72,32.01,35912200,29.98 2012-03-22,31.81,32.09,31.79,32.00,31749500,29.97 2012-03-21,31.96,32.15,31.82,31.91,37928600,29.88 2012-03-20,32.10,32.15,31.74,31.99,41566800,29.96 2012-03-19,32.54,32.61,32.15,32.20,44789200,30.15 2012-03-16,32.91,32.95,32.50,32.60,65626400,30.53 2012-03-15,32.79,32.94,32.58,32.85,49068300,30.76 2012-03-14,32.53,32.88,32.49,32.77,41986900,30.69 2012-03-13,32.24,32.69,32.15,32.67,48951700,30.59 2012-03-12,31.97,32.20,31.82,32.04,34073600,30.00 2012-03-09,32.10,32.16,31.92,31.99,34628400,29.96 2012-03-08,32.04,32.21,31.90,32.01,36747400,29.98 2012-03-07,31.67,31.92,31.53,31.84,34340400,29.82 2012-03-06,31.54,31.98,31.49,31.56,51932900,29.56 2012-03-05,32.01,32.05,31.62,31.80,45240000,29.78 2012-03-02,32.31,32.44,32.00,32.08,47314200,30.04 2012-03-01,31.93,32.39,31.85,32.29,77344100,30.24 2012-02-29,31.89,32.00,31.61,31.74,59323600,29.72 2012-02-28,31.41,31.93,31.38,31.87,45230600,29.85 2012-02-27,31.24,31.50,31.10,31.35,34568400,29.36 2012-02-24,31.48,31.50,31.24,31.48,35575400,29.48 2012-02-23,31.20,31.59,31.00,31.37,35034700,29.38 2012-02-22,31.45,31.68,31.18,31.27,49253200,29.28 2012-02-21,31.18,31.61,31.15,31.44,50829900,29.44 2012-02-17,31.20,31.32,30.95,31.25,70036500,29.26 2012-02-16,30.31,31.55,30.30,31.29,94705100,29.30 2012-02-15,30.33,30.39,30.03,30.05,43311300,28.14 2012-02-14,30.33,30.46,29.85,30.25,59644000,28.33 2012-02-13,30.63,30.77,30.43,30.58,33319800,28.45 2012-02-10,30.64,30.80,30.36,30.50,44605300,28.38 2012-02-09,30.68,30.80,30.48,30.77,50481600,28.63 2012-02-08,30.26,30.67,30.22,30.66,49659100,28.52 2012-02-07,30.15,30.49,30.05,30.35,39242400,28.24 2012-02-06,30.04,30.22,29.97,30.20,28039700,28.10 2012-02-03,30.14,30.40,30.09,30.24,41838500,28.13 2012-02-02,29.90,30.17,29.71,29.95,52223300,27.86 2012-02-01,29.79,30.05,29.76,29.89,67409900,27.81 2012-01-31,29.66,29.70,29.23,29.53,50572400,27.47 2012-01-30,28.97,29.62,28.83,29.61,51114800,27.55 2012-01-27,29.45,29.53,29.17,29.23,44187700,27.19 2012-01-26,29.61,29.70,29.40,29.50,49102800,27.45 2012-01-25,29.07,29.65,29.07,29.56,59231700,27.50 2012-01-24,29.47,29.57,29.18,29.34,51703300,27.30 2012-01-23,29.55,29.95,29.35,29.73,76078100,27.66 2012-01-20,28.82,29.74,28.75,29.71,165902900,27.64 2012-01-19,28.16,28.44,28.03,28.12,74053500,26.16 2012-01-18,28.31,28.40,27.97,28.23,64860600,26.26 2012-01-17,28.40,28.65,28.17,28.26,72395300,26.29 2012-01-13,27.93,28.25,27.79,28.25,60196100,26.28 2012-01-12,27.87,28.02,27.65,28.00,49370800,26.05 2012-01-11,27.43,27.98,27.37,27.72,65582400,25.79 2012-01-10,27.93,28.15,27.75,27.84,60014400,25.90 2012-01-09,28.05,28.10,27.72,27.74,59706800,25.81 2012-01-06,27.53,28.19,27.53,28.11,99455500,26.15 2012-01-05,27.38,27.73,27.29,27.68,56081400,25.75 2012-01-04,26.82,27.47,26.78,27.40,80516100,25.49 2012-01-03,26.55,26.96,26.39,26.77,64731500,24.91 2011-12-30,26.00,26.12,25.91,25.96,27395700,24.15 2011-12-29,25.95,26.05,25.86,26.02,22616900,24.21 2011-12-28,26.11,26.15,25.76,25.82,29822500,24.02 2011-12-27,25.96,26.14,25.93,26.04,21287200,24.23 2011-12-23,25.91,26.04,25.73,26.03,23205800,24.22 2011-12-22,25.82,25.86,25.48,25.81,35794100,24.01 2011-12-21,26.01,26.19,25.44,25.76,64132500,23.97 2011-12-20,25.86,26.10,25.81,26.03,60767600,24.22 2011-12-19,26.02,26.12,25.46,25.53,52258300,23.75 2011-12-16,25.67,26.17,25.63,26.00,101408100,24.19 2011-12-15,25.72,25.88,25.54,25.56,46213900,23.78 2011-12-14,25.72,25.86,25.57,25.59,47926400,23.81 2011-12-13,25.75,26.10,25.65,25.76,54581100,23.97 2011-12-12,25.41,25.57,25.29,25.51,38945900,23.73 2011-12-09,25.52,25.87,25.50,25.70,53788500,23.91 2011-12-08,25.48,25.72,25.37,25.40,60522200,23.63 2011-12-07,25.67,25.76,25.34,25.60,62667000,23.82 2011-12-06,25.81,25.87,25.61,25.66,46175300,23.87 2011-12-05,25.78,25.80,25.50,25.70,56818400,23.91 2011-12-02,25.59,25.62,25.16,25.22,52293800,23.46 2011-12-01,25.56,25.63,25.20,25.28,48545400,23.52 2011-11-30,25.37,25.59,25.14,25.58,81350900,23.80 2011-11-29,24.82,25.04,24.75,24.84,40917100,23.11 2011-11-28,24.94,24.97,24.69,24.87,46766700,23.14 2011-11-25,24.38,24.67,24.30,24.30,26164600,22.61 2011-11-23,24.61,24.79,24.47,24.47,49099700,22.77 2011-11-22,24.89,24.96,24.65,24.79,49204500,23.06 2011-11-21,25.24,25.25,24.90,25.00,61882500,23.26 2011-11-18,25.48,25.50,25.15,25.30,47626200,23.54 2011-11-17,26.01,26.04,25.44,25.54,70977500,23.76 2011-11-16,26.47,26.51,26.04,26.07,53262800,24.25 2011-11-15,26.56,26.94,26.40,26.74,43874200,24.88 2011-11-14,26.88,27.00,26.65,26.76,34199200,24.71 2011-11-11,26.58,27.08,26.57,26.91,37903000,24.85 2011-11-10,26.47,26.50,26.12,26.28,32514400,24.27 2011-11-09,26.59,26.75,26.06,26.20,62950900,24.19 2011-11-08,27.01,27.20,26.69,27.16,47822500,25.08 2011-11-07,26.21,26.82,26.13,26.80,42589700,24.75 2011-11-04,26.38,26.40,26.00,26.25,36549200,24.24 2011-11-03,26.24,26.59,25.98,26.53,65836100,24.50 2011-11-02,26.10,26.20,25.70,26.01,53533100,24.02 2011-11-01,26.19,26.32,25.86,25.99,61182600,24.00 2011-10-31,26.76,27.00,26.62,26.63,46799000,24.59 2011-10-28,27.14,27.19,26.79,26.98,57712100,24.91 2011-10-27,27.13,27.40,26.65,27.25,74512400,25.16 2011-10-26,27.03,27.06,26.10,26.59,63029900,24.55 2011-10-25,27.08,27.23,26.72,26.81,53554600,24.76 2011-10-24,27.06,27.40,27.04,27.19,56897800,25.11 2011-10-21,27.15,27.19,26.80,27.16,76620600,25.08 2011-10-20,27.26,27.34,26.40,27.04,76300200,24.97 2011-10-19,27.37,27.47,27.01,27.13,42880000,25.05 2011-10-18,26.94,27.40,26.80,27.31,52487900,25.22 2011-10-17,27.11,27.42,26.85,26.98,39453300,24.91 2011-10-14,27.31,27.50,27.02,27.27,50947700,25.18 2011-10-13,26.76,27.20,26.62,27.18,43823500,25.10 2011-10-12,27.18,27.31,26.90,26.96,52489800,24.89 2011-10-11,26.86,27.07,26.72,27.00,38826200,24.93 2011-10-10,26.58,26.97,26.47,26.94,41815300,24.88 2011-10-07,26.34,26.51,26.20,26.25,52741600,24.24 2011-10-06,25.90,26.40,25.70,26.34,55111400,24.32 2011-10-05,25.42,26.16,25.16,25.89,94061300,23.91 2011-10-04,24.30,25.39,24.26,25.34,83485400,23.40 2011-10-03,24.72,25.34,24.52,24.53,64592500,22.65 2011-09-30,25.20,25.50,24.88,24.89,54060500,22.98 2011-09-29,25.98,26.17,25.09,25.45,63407300,23.50 2011-09-28,25.93,26.37,25.51,25.58,60736200,23.62 2011-09-27,25.66,25.92,25.45,25.67,55620700,23.70 2011-09-26,25.19,25.52,24.73,25.44,51057600,23.49 2011-09-23,24.90,25.15,24.69,25.06,64768100,23.14 2011-09-22,25.30,25.65,24.60,25.06,96278300,23.14 2011-09-21,27.05,27.06,25.97,25.99,72750700,24.00 2011-09-20,27.31,27.50,26.93,26.98,49211900,24.91 2011-09-19,26.80,27.31,26.60,27.21,52324900,25.13 2011-09-16,27.05,27.27,26.83,27.12,89681500,25.04 2011-09-15,26.73,27.03,26.31,26.99,67808300,24.92 2011-09-14,26.17,26.80,25.89,26.50,66739200,24.47 2011-09-13,25.92,26.19,25.81,26.04,48792300,24.05 2011-09-12,25.44,25.93,25.27,25.89,55046100,23.91 2011-09-09,26.00,26.18,25.50,25.74,64529200,23.77 2011-09-08,26.00,26.66,25.95,26.22,65811900,24.21 2011-09-07,25.69,26.00,25.57,26.00,41961000,24.01 2011-09-06,25.20,25.59,25.11,25.51,54929300,23.56 2011-09-02,25.78,26.00,25.66,25.80,43894400,23.82 2011-09-01,26.46,26.86,26.21,26.21,60510800,24.20 2011-08-31,26.29,26.71,26.26,26.60,59300800,24.56 2011-08-30,25.73,26.43,25.70,26.23,57341400,24.22 2011-08-29,25.53,25.86,25.37,25.84,38863200,23.86 2011-08-26,24.51,25.34,24.42,25.25,71957000,23.32 2011-08-25,25.08,25.16,24.50,24.57,48192000,22.69 2011-08-24,24.65,24.93,24.42,24.90,45329700,22.99 2011-08-23,24.03,24.75,24.03,24.72,59670600,22.83 2011-08-22,24.42,24.49,23.79,23.98,54721000,22.14 2011-08-19,24.41,24.62,23.91,24.05,77397900,22.21 2011-08-18,24.57,25.09,24.03,24.67,105714200,22.78 2011-08-17,25.25,25.70,24.93,25.25,50923700,23.32 2011-08-16,25.22,25.59,25.05,25.35,54251500,23.41 2011-08-15,25.24,25.58,25.15,25.51,56529400,23.41 2011-08-12,25.13,25.34,24.65,25.10,64787100,23.03 2011-08-11,24.50,25.38,24.40,25.19,90690100,23.11 2011-08-10,24.95,25.09,24.10,24.20,127819900,22.21 2011-08-09,24.71,25.62,24.03,25.58,126268900,23.47 2011-08-08,25.02,25.60,24.39,24.48,134257200,22.46 2011-08-05,25.97,26.10,25.23,25.68,112071700,23.56 2011-08-04,26.53,26.87,25.93,25.94,92949500,23.80 2011-08-03,26.83,27.00,26.48,26.92,64581200,24.70 2011-08-02,26.98,27.45,26.76,26.80,63883100,24.59 2011-08-01,27.51,27.69,26.75,27.27,61838400,25.02 2011-07-29,27.52,27.71,27.26,27.40,104394800,25.14 2011-07-28,27.29,28.07,27.21,27.72,83761400,25.44 2011-07-27,27.88,27.99,27.20,27.33,71488700,25.08 2011-07-26,27.82,28.15,27.78,28.08,74636500,25.77 2011-07-25,27.26,28.09,27.19,27.91,108482400,25.61 2011-07-22,26.86,27.55,26.68,27.53,76380600,25.26 2011-07-21,27.04,27.31,26.65,27.10,81737400,24.87 2011-07-20,27.28,27.35,26.98,27.06,49795400,24.83 2011-07-19,26.81,27.64,26.78,27.54,86730600,25.27 2011-07-18,26.63,26.90,26.26,26.59,44501900,24.40 2011-07-15,26.47,26.93,26.47,26.78,49132400,24.57 2011-07-14,26.62,27.01,26.36,26.47,46382300,24.29 2011-07-13,26.60,26.96,26.51,26.63,40861800,24.44 2011-07-12,26.55,26.79,26.34,26.54,47319300,24.35 2011-07-11,26.62,26.80,26.49,26.63,43999800,24.44 2011-07-08,26.54,26.98,26.51,26.92,58320700,24.70 2011-07-07,26.49,26.88,26.36,26.77,51946500,24.56 2011-07-06,25.97,26.37,25.96,26.33,48744200,24.16 2011-07-05,26.10,26.15,25.90,26.03,37805300,23.89 2011-07-01,25.93,26.17,25.84,26.02,52906200,23.88 2011-06-30,25.74,26.00,25.66,26.00,52535400,23.86 2011-06-29,25.71,25.71,25.36,25.62,66051000,23.51 2011-06-28,25.30,25.92,25.16,25.80,81032100,23.67 2011-06-27,24.23,25.46,24.23,25.20,92044200,23.12 2011-06-24,24.51,24.54,24.19,24.30,101387200,22.30 2011-06-23,24.44,24.65,24.20,24.63,59470400,22.60 2011-06-22,24.60,24.81,24.59,24.65,44287300,22.62 2011-06-21,24.52,24.86,24.40,24.76,49708700,22.72 2011-06-20,24.17,24.66,24.16,24.47,54338400,22.45 2011-06-17,24.22,24.30,23.98,24.26,83320400,22.26 2011-06-16,23.75,24.10,23.65,24.00,57184100,22.02 2011-06-15,24.00,24.01,23.67,23.74,49410200,21.78 2011-06-14,24.30,24.45,24.19,24.22,42894500,22.22 2011-06-13,23.79,24.19,23.70,24.04,47572500,22.06 2011-06-10,24.02,24.02,23.69,23.71,49327200,21.76 2011-06-09,24.01,24.04,23.82,23.96,42878700,21.99 2011-06-08,23.90,24.02,23.86,23.94,42205000,21.97 2011-06-07,24.09,24.17,23.90,24.06,41112600,22.08 2011-06-06,23.89,24.25,23.77,24.01,54778700,22.03 2011-06-03,24.05,24.14,23.84,23.91,60697700,21.94 2011-06-02,24.49,24.65,24.18,24.22,51487800,22.22 2011-06-01,24.99,25.10,24.37,24.43,74033500,22.42 2011-05-31,24.96,25.06,24.70,25.01,60196300,22.95 2011-05-27,24.68,24.90,24.65,24.76,50251000,22.72 2011-05-26,24.35,25.03,24.32,24.67,78016600,22.64 2011-05-25,24.17,24.31,24.16,24.19,34904200,22.20 2011-05-24,24.20,24.29,24.04,24.15,47691800,22.16 2011-05-23,24.21,24.25,24.03,24.17,52692500,22.18 2011-05-20,24.72,24.87,24.44,24.49,45451500,22.47 2011-05-19,24.85,24.88,24.50,24.72,37783600,22.68 2011-05-18,24.53,24.74,24.25,24.69,53931100,22.66 2011-05-17,24.40,24.70,24.27,24.52,82882100,22.50 2011-05-16,24.96,25.07,24.50,24.57,91350900,22.40 2011-05-13,25.28,25.32,24.95,25.03,66812300,22.82 2011-05-12,25.35,25.39,25.10,25.32,77400000,23.08 2011-05-11,25.65,25.66,25.21,25.36,78600000,23.12 2011-05-10,25.38,25.85,25.25,25.67,120798700,23.40 2011-05-09,25.80,25.96,25.67,25.83,38696400,23.55 2011-05-06,26.07,26.22,25.75,25.87,55993000,23.58 2011-05-05,26.05,26.08,25.68,25.79,55600000,23.51 2011-05-04,25.85,26.25,25.79,26.06,73292300,23.76 2011-05-03,25.60,25.85,25.49,25.81,71892900,23.53 2011-05-02,25.94,26.00,25.48,25.66,89825600,23.39 2011-04-29,26.55,26.64,25.36,25.92,319317900,23.63 2011-04-28,26.46,26.87,26.40,26.71,80200000,24.35 2011-04-27,26.30,26.39,26.13,26.38,52689000,24.05 2011-04-26,25.74,26.44,25.67,26.19,69200000,23.88 2011-04-25,25.56,25.62,25.34,25.61,33525100,23.35 2011-04-21,25.79,25.89,25.36,25.52,46892300,23.26 2011-04-20,25.54,26.00,25.51,25.76,61608600,23.48 2011-04-19,25.00,25.17,24.87,25.15,38892400,22.93 2011-04-18,25.10,25.28,24.72,25.08,58045100,22.86 2011-04-15,25.46,25.56,25.18,25.37,65080400,23.13 2011-04-14,25.42,25.44,25.09,25.42,55239900,23.17 2011-04-13,25.65,25.87,25.56,25.63,38144700,23.36 2011-04-12,25.83,25.85,25.55,25.64,36920400,23.37 2011-04-11,26.19,26.25,25.80,25.98,34286300,23.68 2011-04-08,26.17,26.28,25.96,26.07,39887600,23.77 2011-04-07,26.19,26.26,25.97,26.20,46134700,23.88 2011-04-06,25.98,26.31,25.86,26.15,65581400,23.84 2011-04-05,25.82,26.18,25.74,25.78,73651100,23.50 2011-04-04,25.45,25.66,25.41,25.55,35433700,23.29 2011-04-01,25.53,25.53,25.31,25.48,63114200,23.23 2011-03-31,25.60,25.68,25.34,25.39,63233700,23.15 2011-03-30,25.60,25.72,25.50,25.61,41999300,23.35 2011-03-29,25.34,25.52,25.30,25.49,40763500,23.24 2011-03-28,25.66,25.72,25.38,25.41,48973200,23.16 2011-03-25,25.93,25.95,25.59,25.62,57029800,23.36 2011-03-24,25.60,25.87,25.50,25.81,38696700,23.53 2011-03-23,25.23,25.61,25.18,25.54,43969000,23.28 2011-03-22,25.30,25.46,25.23,25.30,30895600,23.06 2011-03-21,25.18,25.58,25.15,25.33,46878100,23.09 2011-03-18,25.06,25.18,24.80,24.80,85486700,22.61 2011-03-17,25.06,25.22,24.75,24.78,62497000,22.59 2011-03-16,25.22,25.28,24.68,24.79,100725400,22.60 2011-03-15,25.08,25.47,25.00,25.39,76067300,23.15 2011-03-14,25.49,25.76,25.35,25.69,54473400,23.42 2011-03-11,25.41,25.85,25.36,25.68,49905800,23.41 2011-03-10,25.62,25.71,25.35,25.41,66549500,23.16 2011-03-09,25.81,25.98,25.66,25.89,39789100,23.60 2011-03-08,25.77,26.02,25.65,25.91,50549800,23.62 2011-03-07,26.13,26.27,25.55,25.72,64980400,23.45 2011-03-04,26.22,26.24,25.80,25.95,70437200,23.66 2011-03-03,26.26,26.40,26.18,26.20,68271500,23.88 2011-03-02,26.11,26.37,26.04,26.08,48658200,23.78 2011-03-01,26.60,26.78,26.15,26.16,60055000,23.85 2011-02-28,26.69,26.86,26.51,26.58,51379900,24.23 2011-02-25,26.91,26.95,26.50,26.55,53006300,24.20 2011-02-24,26.64,27.06,26.50,26.77,64494200,24.40 2011-02-23,26.53,26.86,26.43,26.59,60234100,24.24 2011-02-22,26.78,27.10,26.52,26.59,60889000,24.24 2011-02-18,27.13,27.21,26.99,27.06,68667800,24.67 2011-02-17,26.97,27.37,26.91,27.21,57207300,24.81 2011-02-16,27.05,27.07,26.60,27.02,70817900,24.63 2011-02-15,27.04,27.33,26.95,26.96,44116500,24.58 2011-02-14,27.21,27.27,26.95,27.23,56766200,24.68 2011-02-11,27.76,27.81,27.07,27.25,83939700,24.70 2011-02-10,27.93,27.94,27.29,27.50,76672400,24.92 2011-02-09,28.19,28.26,27.91,27.97,52905100,25.35 2011-02-08,28.10,28.34,28.05,28.28,34904200,25.63 2011-02-07,27.80,28.34,27.79,28.20,68980900,25.56 2011-02-04,27.70,27.84,27.51,27.77,40412200,25.17 2011-02-03,27.97,27.97,27.54,27.65,60340100,25.06 2011-02-02,27.93,28.11,27.88,27.94,45824000,25.32 2011-02-01,27.80,28.06,27.61,27.99,62810700,25.37 2011-01-31,27.77,27.90,27.42,27.73,65029000,25.13 2011-01-28,28.90,28.93,27.45,27.75,141249400,25.15 2011-01-27,28.75,29.46,28.49,28.87,146938600,26.16 2011-01-26,28.51,28.99,28.50,28.78,74628800,26.08 2011-01-25,28.14,28.45,28.12,28.45,42436600,25.78 2011-01-24,28.02,28.56,27.99,28.38,52047800,25.72 2011-01-21,28.40,28.43,28.02,28.02,58080300,25.39 2011-01-20,28.50,28.55,28.13,28.35,58613600,25.69 2011-01-19,28.46,28.68,28.27,28.47,50005900,25.80 2011-01-18,28.16,28.74,28.14,28.66,53322700,25.97 2011-01-14,28.08,28.38,27.91,28.30,62688400,25.65 2011-01-13,28.33,28.39,28.01,28.19,67077600,25.55 2011-01-12,28.12,28.59,28.07,28.55,52631100,25.87 2011-01-11,28.20,28.25,28.05,28.11,50298900,25.48 2011-01-10,28.26,28.40,28.04,28.22,57573600,25.57 2011-01-07,28.64,28.74,28.25,28.60,73762000,25.92 2011-01-06,28.04,28.85,27.86,28.82,88026300,26.12 2011-01-05,27.90,28.01,27.77,28.00,58998700,25.38 2011-01-04,27.94,28.17,27.85,28.09,54405600,25.46 2011-01-03,28.05,28.18,27.92,27.98,53443800,25.36 2010-12-31,27.80,27.92,27.63,27.91,24752000,25.29 2010-12-30,27.92,28.00,27.78,27.85,20786100,25.24 2010-12-29,27.94,28.12,27.88,27.97,19502500,25.35 2010-12-28,27.97,28.17,27.96,28.01,23042200,25.38 2010-12-27,28.12,28.20,27.88,28.07,21652800,25.44 2010-12-23,27.97,28.32,27.96,28.30,24902500,25.65 2010-12-22,28.01,28.40,27.98,28.19,42252300,25.55 2010-12-21,27.85,28.14,27.76,28.07,38153000,25.44 2010-12-20,27.95,27.99,27.68,27.81,52811000,25.20 2010-12-17,27.92,28.09,27.75,27.90,87456500,25.28 2010-12-16,27.76,27.99,27.66,27.99,57680200,25.37 2010-12-15,27.53,27.99,27.53,27.85,69634200,25.24 2010-12-14,27.31,27.75,27.26,27.62,64070500,25.03 2010-12-13,27.27,27.45,27.17,27.25,47943900,24.70 2010-12-10,27.19,27.40,27.11,27.34,37625800,24.78 2010-12-09,27.28,27.34,27.01,27.08,47148300,24.54 2010-12-08,26.83,27.24,26.80,27.23,41666800,24.68 2010-12-07,27.08,27.13,26.85,26.87,57860500,24.35 2010-12-06,26.93,26.98,26.76,26.84,36264200,24.32 2010-12-03,26.81,27.06,26.78,27.02,52622000,24.49 2010-12-02,26.24,26.98,26.20,26.89,91759200,24.37 2010-12-01,25.57,26.25,25.56,26.04,74123500,23.60 2010-11-30,25.05,25.47,25.00,25.26,75282100,22.89 2010-11-29,25.19,25.42,24.93,25.31,56603600,22.94 2010-11-26,25.21,25.41,25.17,25.25,21356500,22.88 2010-11-24,25.20,25.46,25.16,25.37,56825900,22.99 2010-11-23,25.57,25.60,25.09,25.12,69742500,22.77 2010-11-22,25.65,25.74,25.44,25.73,53350500,23.32 2010-11-19,25.80,25.83,25.60,25.69,52423200,23.28 2010-11-18,25.71,26.08,25.61,25.84,59514000,23.42 2010-11-17,25.90,25.91,25.55,25.57,58299700,23.17 2010-11-16,26.04,26.04,25.65,25.81,65339200,23.39 2010-11-15,26.33,26.50,26.17,26.20,51794600,23.60 2010-11-12,26.47,26.52,26.10,26.27,64962200,23.66 2010-11-11,26.68,26.72,26.28,26.68,62073100,24.03 2010-11-10,27.01,27.08,26.81,26.94,52277300,24.27 2010-11-09,26.81,27.11,26.71,26.95,58538600,24.27 2010-11-08,26.68,28.87,26.58,26.81,71670800,24.15 2010-11-05,27.17,27.19,26.53,26.85,110953700,24.18 2010-11-04,27.41,27.43,27.01,27.14,93599300,24.45 2010-11-03,27.46,27.49,26.96,27.03,110255300,24.35 2010-11-02,27.06,27.42,27.02,27.39,54402100,24.67 2010-11-01,26.88,27.22,26.70,26.95,61912100,24.27 2010-10-29,27.15,27.20,26.48,26.67,114193200,24.02 2010-10-28,26.21,26.38,25.92,26.28,80730300,23.67 2010-10-27,25.79,26.11,25.62,26.05,64805500,23.46 2010-10-26,25.12,25.97,25.06,25.90,69304200,23.33 2010-10-25,25.24,25.35,25.17,25.19,50912400,22.69 2010-10-22,25.52,25.54,25.27,25.38,25837900,22.86 2010-10-21,25.40,25.54,25.05,25.42,50032400,22.90 2010-10-20,25.26,25.40,25.10,25.31,56283600,22.80 2010-10-19,25.27,25.37,24.95,25.10,66150900,22.61 2010-10-18,25.59,25.95,25.45,25.82,48330500,23.26 2010-10-15,25.36,25.55,25.23,25.54,68954800,23.00 2010-10-14,25.29,25.34,25.00,25.23,51949100,22.73 2010-10-13,25.02,25.54,24.89,25.34,75336500,22.82 2010-10-12,24.65,24.93,24.43,24.83,50141500,22.37 2010-10-11,24.74,24.74,24.50,24.59,27587800,22.15 2010-10-08,24.62,24.65,24.37,24.57,41327800,22.13 2010-10-07,24.62,24.75,24.28,24.53,50096100,22.10 2010-10-06,24.32,24.54,24.13,24.43,50489700,22.00 2010-10-05,24.06,24.45,23.91,24.35,78152900,21.93 2010-10-04,23.96,23.99,23.78,23.91,98143400,21.54 2010-10-01,24.77,24.82,24.30,24.38,62672300,21.96 2010-09-30,24.61,24.83,24.36,24.49,61262700,22.06 2010-09-29,24.63,24.66,24.40,24.50,44318900,22.07 2010-09-28,24.80,24.90,24.35,24.68,56041200,22.23 2010-09-27,24.85,24.99,24.59,24.73,43603300,22.28 2010-09-24,24.64,24.80,24.58,24.78,51948800,22.32 2010-09-23,24.51,24.59,24.36,24.43,46201800,22.00 2010-09-22,24.89,24.97,24.36,24.61,94299400,22.17 2010-09-21,25.42,25.42,25.08,25.15,52675700,22.65 2010-09-20,25.28,25.52,25.11,25.43,49838700,22.