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

994 lines • 186 kB

text/csv

Date,Open,High,Low,Close,Volume,Adj Close 2014-08-08,45.90,46.39,45.85,46.33,4992300,46.33 2014-08-07,46.45,46.50,45.60,45.67,6689400,45.67 2014-08-06,45.88,46.44,45.78,46.17,4940900,46.17 2014-08-05,46.46,46.46,45.92,45.99,7867500,45.99 2014-08-04,46.20,46.51,46.05,46.39,5327100,46.39 2014-08-01,46.27,46.63,46.12,46.24,7316800,46.24 2014-07-31,46.84,46.94,46.02,46.25,8564900,46.25 2014-07-30,47.00,47.38,46.76,47.23,5408200,47.23 2014-07-29,47.19,47.48,46.77,46.77,6139700,46.77 2014-07-28,46.85,47.44,46.38,47.35,11324800,47.05 2014-07-25,47.73,47.73,46.77,46.82,9472100,46.52 2014-07-24,48.50,48.61,47.78,47.86,9868300,47.56 2014-07-23,49.22,49.24,48.15,48.20,12255400,47.89 2014-07-22,49.00,49.24,48.44,49.12,8210500,48.81 2014-07-21,48.08,49.34,48.08,49.17,7681800,48.86 2014-07-18,48.42,48.97,48.17,48.82,5178800,48.51 2014-07-17,48.53,48.93,48.06,48.15,5321300,47.84 2014-07-16,49.00,49.20,48.81,49.05,4894500,48.74 2014-07-15,48.98,49.12,48.42,48.66,5461600,48.35 2014-07-14,49.44,49.53,48.86,48.92,5171500,48.61 2014-07-11,48.83,49.29,48.83,49.29,4231400,48.98 2014-07-10,48.76,49.09,48.28,49.00,4907400,48.69 2014-07-09,49.06,49.41,48.83,49.28,4378200,48.97 2014-07-08,48.52,49.04,48.52,48.85,4789800,48.54 2014-07-07,48.73,49.09,48.73,48.92,2912700,48.61 2014-07-03,48.58,48.98,48.50,48.95,1689500,48.64 2014-07-02,48.33,48.67,48.33,48.51,2825500,48.20 2014-07-01,48.03,48.73,47.93,48.49,4714500,48.18 2014-06-30,47.67,47.95,47.48,47.79,3109800,47.49 2014-06-27,47.72,47.78,47.37,47.76,4105900,47.46 2014-06-26,48.04,48.05,47.38,47.79,3533000,47.49 2014-06-25,46.66,48.11,46.55,48.04,3645000,47.74 2014-06-24,47.89,48.20,47.64,47.71,3732800,47.41 2014-06-23,47.98,48.17,47.82,48.08,3002500,47.78 2014-06-20,48.06,48.22,47.56,47.94,8463900,47.64 2014-06-19,48.08,48.21,47.62,47.91,5185400,47.61 2014-06-18,48.28,48.30,47.63,47.87,3973100,47.57 2014-06-17,47.96,48.32,47.92,48.26,3845300,47.95 2014-06-16,48.05,48.29,47.80,48.13,4473200,47.83 2014-06-13,48.28,48.45,47.91,48.33,4763500,48.02 2014-06-12,47.89,48.24,47.83,48.14,5782600,47.83 2014-06-11,47.86,48.24,47.67,48.09,3333300,47.79 2014-06-10,47.78,47.98,47.65,47.97,2697000,47.67 2014-06-09,47.54,47.97,47.48,47.88,4376700,47.58 2014-06-06,47.69,47.77,47.38,47.50,2965800,47.20 2014-06-05,45.86,47.49,45.65,47.40,4038200,47.10 2014-06-04,47.19,47.19,46.77,46.85,3497700,46.55 2014-06-03,46.93,47.19,46.78,46.99,3955200,46.69 2014-06-02,47.00,47.24,46.78,46.99,3379700,46.69 2014-05-30,46.84,47.00,46.44,46.98,4576100,46.68 2014-05-29,46.57,46.66,46.39,46.66,2975300,46.36 2014-05-28,46.29,46.53,45.97,46.46,3976400,46.17 2014-05-27,46.38,46.79,46.24,46.35,4594900,46.06 2014-05-23,46.08,46.30,45.92,46.25,3864500,45.96 2014-05-22,45.74,46.26,45.62,46.14,4279700,45.85 2014-05-21,45.94,45.95,45.35,45.65,3993300,45.36 2014-05-20,45.42,45.83,45.38,45.71,4440100,45.42 2014-05-19,45.21,45.83,45.13,45.60,4692100,45.31 2014-05-16,45.12,45.22,44.75,44.99,6593500,44.70 2014-05-15,45.53,45.66,44.68,44.89,8456000,44.61 2014-05-14,45.83,46.28,45.46,45.61,6239800,45.32 2014-05-13,46.91,47.01,46.10,46.14,8041500,45.85 2014-05-12,46.13,47.15,45.98,46.95,6529000,46.65 2014-05-09,46.04,46.18,45.48,45.84,5549800,45.55 2014-05-08,45.59,46.60,45.37,46.11,6113600,45.82 2014-05-07,45.33,45.66,45.08,45.58,4491500,45.29 2014-05-06,45.63,45.86,45.32,45.38,4431200,45.09 2014-05-05,45.49,45.86,45.38,45.72,3970900,45.43 2014-05-02,45.57,45.97,45.25,45.78,6002400,45.49 2014-05-01,45.91,46.00,45.15,45.23,9211400,44.94 2014-04-30,45.96,46.17,45.43,45.45,9909700,45.16 2014-04-29,45.82,46.22,45.63,46.12,7783900,45.83 2014-04-28,46.46,46.73,45.21,45.45,13496500,45.16 2014-04-25,47.99,48.16,45.94,46.34,12403800,45.75 2014-04-24,47.78,49.11,47.63,48.47,13421500,47.85 2014-04-23,46.55,47.00,46.42,46.46,5865900,45.87 2014-04-22,45.88,46.71,45.54,46.59,4981400,46.00 2014-04-21,46.18,46.24,45.68,46.11,3000900,45.52 2014-04-17,45.35,46.06,45.08,45.83,6542500,45.24 2014-04-16,45.70,45.73,44.54,45.21,8908100,44.63 2014-04-15,45.38,45.99,45.04,45.81,6506100,45.23 2014-04-14,45.76,45.76,44.92,45.32,5175100,44.74 2014-04-11,44.77,45.74,44.73,44.98,8361500,44.41 2014-04-10,47.12,47.29,45.52,45.53,8497300,44.95 2014-04-09,46.95,47.36,46.56,47.24,4638900,46.64 2014-04-08,46.36,46.90,46.28,46.77,6590100,46.17 2014-04-07,46.29,46.90,46.02,46.25,7278000,45.66 2014-04-04,47.89,48.00,46.23,46.34,7418800,45.75 2014-04-03,47.73,47.89,47.50,47.69,2626800,47.08 2014-04-02,47.58,47.97,47.47,47.62,5153900,47.01 2014-04-01,47.32,49.77,47.12,47.53,6467800,46.92 2014-03-31,47.06,47.44,46.86,47.16,4650500,46.56 2014-03-28,46.23,47.06,46.12,46.64,4329500,46.04 2014-03-27,46.45,46.62,46.00,46.08,4935700,45.49 2014-03-26,46.98,47.25,46.23,46.39,6824900,45.80 2014-03-25,46.84,46.90,46.10,46.69,6606500,46.09 2014-03-24,46.80,47.00,46.20,46.57,6884000,45.98 2014-03-21,47.43,47.65,46.49,47.15,21693300,46.55 2014-03-20,45.55,46.97,45.41,46.95,7694600,46.35 2014-03-19,45.51,46.01,45.27,45.52,5830900,44.94 2014-03-18,45.21,45.65,45.07,45.40,4093400,44.82 2014-03-17,44.54,45.52,44.41,45.27,5894500,44.69 2014-03-14,44.95,45.29,44.29,44.31,10047300,43.74 2014-03-13,46.50,46.78,44.92,44.99,9890400,44.42 2014-03-12,45.52,46.60,45.52,46.43,9523400,45.84 2014-03-11,45.99,46.24,45.30,45.67,4978200,45.09 2014-03-10,45.91,46.00,45.53,45.87,3370300,45.28 2014-03-07,45.88,46.04,45.62,45.85,3872400,45.26 2014-03-06,45.31,45.75,45.21,45.68,4803100,45.10 2014-03-05,44.15,45.60,44.15,45.18,5094800,44.60 2014-03-04,44.83,45.41,44.82,45.26,5112200,44.68 2014-03-03,44.68,44.94,44.35,44.58,4679400,44.01 2014-02-28,44.88,45.19,44.58,44.96,5772900,44.39 2014-02-27,44.53,44.82,44.48,44.78,4343500,44.21 2014-02-26,44.50,44.94,44.49,44.63,4532100,44.06 2014-02-25,44.49,44.71,44.07,44.47,5303900,43.90 2014-02-24,44.22,44.83,44.20,44.45,5311800,43.88 2014-02-21,44.40,44.43,44.02,44.15,5669500,43.59 2014-02-20,43.85,44.26,43.80,44.20,5371100,43.64 2014-02-19,43.83,44.15,43.67,43.93,5346600,43.37 2014-02-18,43.75,44.07,43.24,44.01,5826100,43.45 2014-02-14,43.52,43.94,43.40,43.86,4907400,43.30 2014-02-13,43.05,43.75,43.05,43.74,5029100,43.18 2014-02-12,43.24,43.44,43.01,43.30,5041200,42.75 2014-02-11,42.76,43.29,42.31,43.13,7149900,42.58 2014-02-10,41.97,42.37,41.89,42.36,4666000,41.82 2014-02-07,41.56,42.00,41.29,41.95,6005000,41.41 2014-02-06,41.19,41.44,41.00,41.23,4734500,40.70 2014-02-05,40.63,41.13,40.33,40.97,9254300,40.45 2014-02-04,41.60,41.70,40.85,40.89,10529900,40.37 2014-02-03,42.42,42.50,41.38,41.50,12669400,40.97 2014-01-31,41.35,42.65,41.26,42.40,12821700,41.86 2014-01-30,42.61,42.93,42.43,42.69,6703000,42.14 2014-01-29,42.32,42.75,42.24,42.40,8619600,41.86 2014-01-28,42.58,42.93,42.30,42.90,6356100,42.06 2014-01-27,42.95,43.27,42.55,42.64,7360000,41.80 2014-01-24,43.79,44.03,42.88,42.95,10676700,42.11 2014-01-23,44.12,44.55,43.95,44.09,8236400,43.22 2014-01-22,43.70,44.82,43.55,44.61,9822000,43.73 2014-01-21,43.75,43.93,43.37,43.85,7413800,42.99 2014-01-17,43.20,43.85,43.01,43.45,6614200,42.60 2014-01-16,43.52,43.60,43.24,43.37,4086900,42.52 2014-01-15,43.45,43.65,43.10,43.54,6605400,42.68 2014-01-14,42.50,43.40,42.35,43.34,6892700,42.49 2014-01-13,42.96,43.10,42.12,42.24,6759100,41.41 2014-01-10,43.15,43.25,42.74,43.11,5330900,42.26 2014-01-09,43.28,43.39,42.90,43.06,3383800,42.21 2014-01-08,42.96,43.32,42.62,43.29,6353500,42.44 2014-01-07,42.98,43.11,42.64,42.70,5078900,41.86 2014-01-06,43.25,43.28,42.85,42.93,4446300,42.09 2014-01-03,43.12,43.46,42.97,43.29,4693300,42.44 2014-01-02,43.44,43.50,42.88,43.10,6959200,42.25 2013-12-31,44.04,44.09,43.79,43.91,2631300,43.05 2013-12-30,43.50,43.91,43.49,43.90,2445700,43.04 2013-12-27,43.77,43.83,43.59,43.67,1938000,42.81 2013-12-26,43.52,43.65,43.45,43.59,1960100,42.73 2013-12-24,43.31,43.60,43.25,43.43,1339900,42.58 2013-12-23,43.00,43.41,42.90,43.36,3908600,42.51 2013-12-20,42.76,43.00,42.49,42.84,8648200,42.00 2013-12-19,43.11,43.11,42.28,42.46,4910200,41.62 2013-12-18,42.51,43.10,42.05,43.10,6390700,42.25 2013-12-17,42.26,42.61,42.23,42.43,3570500,41.60 2013-12-16,42.18,42.58,42.05,42.29,4144400,41.46 2013-12-13,42.65,42.78,41.91,41.95,5596000,41.12 2013-12-12,42.33,42.75,42.30,42.42,6970500,41.59 2013-12-11,43.45,43.50,42.78,42.81,4169600,41.97 2013-12-10,43.49,43.65,43.28,43.41,5146200,42.56 2013-12-09,43.65,43.67,43.32,43.58,5121700,42.72 2013-12-06,43.01,43.56,43.01,43.49,4794000,42.63 2013-12-05,42.48,42.73,42.39,42.66,4486700,41.82 2013-12-04,42.67,43.07,42.22,42.43,6592500,41.60 2013-12-03,42.62,42.94,42.39,42.84,6318700,42.00 2013-12-02,42.95,43.00,42.72,42.81,4389600,41.97 2013-11-29,42.63,43.08,42.51,43.00,3756400,42.15 2013-11-27,42.10,42.58,41.94,42.52,4764300,41.68 2013-11-26,42.59,42.85,42.56,42.70,4181000,41.86 2013-11-25,42.66,42.74,42.42,42.55,6201200,41.71 2013-11-22,42.43,42.67,42.15,42.64,5002300,41.80 2013-11-21,42.08,42.49,42.01,42.44,3826700,41.61 2013-11-20,42.40,42.40,41.81,41.93,4858800,41.11 2013-11-19,42.48,42.70,42.09,42.15,3605000,41.32 2013-11-18,42.62,42.70,42.33,42.44,4000400,41.61 2013-11-15,42.60,42.74,42.29,42.55,4231800,41.71 2013-11-14,42.23,42.75,42.21,42.63,6114500,41.79 2013-11-13,41.65,42.41,41.51,42.39,7129600,41.56 2013-11-12,41.61,41.99,41.61,41.85,4176800,41.03 2013-11-11,41.94,42.00,41.64,41.79,4291000,40.97 2013-11-08,41.84,42.04,41.56,41.98,5590100,41.15 2013-11-07,42.26,42.30,41.51,41.65,6335400,40.83 2013-11-06,42.11,42.26,41.90,42.14,4637300,41.31 2013-11-05,41.75,42.04,41.50,41.90,5350400,41.08 2013-11-04,42.18,42.24,41.89,41.99,3681600,41.16 2013-11-01,42.36,42.37,41.82,42.03,6033800,41.20 2013-10-31,41.70,42.34,41.65,42.09,9643500,41.26 2013-10-30,41.66,42.33,41.56,41.72,11278100,40.90 2013-10-29,41.41,41.77,40.92,41.76,11073600,40.94 2013-10-28,40.13,41.07,40.09,41.01,11604000,39.91 2013-10-25,39.95,40.27,39.79,40.23,7152100,39.15 2013-10-24,39.65,40.28,39.65,39.88,6663600,38.81 2013-10-23,40.00,40.11,39.19,39.73,12047600,38.66 2013-10-22,40.18,40.46,39.78,40.28,13064800,39.20 2013-10-21,40.55,41.22,40.54,40.99,9658800,39.89 2013-10-18,40.69,40.76,40.34,40.71,5724400,39.62 2013-10-17,40.28,40.72,40.09,40.65,4972800,39.56 2013-10-16,39.99,40.77,39.74,40.75,8301700,39.66 2013-10-15,40.51,40.60,40.21,40.25,6437400,39.17 2013-10-14,40.23,40.64,40.14,40.55,6080400,39.46 2013-10-11,39.82,40.43,39.82,40.38,4500100,39.30 2013-10-10,39.57,40.24,39.56,40.12,6383900,39.04 2013-10-09,39.32,39.49,38.92,39.29,6859200,38.24 2013-10-08,39.90,39.90,39.20,39.24,6427000,38.19 2013-10-07,39.61,40.22,39.52,39.86,5850700,38.79 2013-10-04,40.25,40.25,39.83,39.93,6539300,38.86 2013-10-03,40.06,40.36,39.81,40.22,5899200,39.14 2013-10-02,40.11,40.47,40.08,40.26,4255100,39.18 2013-10-01,40.34,40.55,40.23,40.40,3942000,39.32 2013-09-30,39.88,40.41,39.68,40.29,5521700,39.21 2013-09-27,40.25,40.33,40.00,40.16,3799300,39.08 2013-09-26,40.52,40.54,40.15,40.38,3275500,39.30 2013-09-25,40.43,40.52,40.21,40.32,4421200,39.24 2013-09-24,40.45,40.56,40.23,40.31,4440700,39.23 2013-09-23,40.50,40.62,40.25,40.47,5780200,39.38 2013-09-20,40.89,40.91,40.51,40.52,7179000,39.43 2013-09-19,40.91,40.94,40.67,40.80,5066800,39.70 2013-09-18,40.70,40.90,40.55,40.85,7654400,39.75 2013-09-17,40.66,40.84,40.39,40.73,4061200,39.64 2013-09-16,40.50,40.58,40.28,40.45,5393100,39.36 2013-09-13,40.06,40.30,39.74,40.28,4272300,39.20 2013-09-12,39.93,40.11,39.66,39.91,5855600,38.84 2013-09-11,40.05,40.39,39.96,40.03,6720000,38.96 2013-09-10,39.96,40.36,39.88,40.31,6427400,39.23 2013-09-09,39.39,39.84,39.25,39.75,3656700,38.68 2013-09-06,39.60,39.60,38.98,39.18,4770400,38.13 2013-09-05,39.36,39.58,39.29,39.48,4374400,38.42 2013-09-04,38.77,39.47,38.52,39.37,6224400,38.31 2013-09-03,38.62,39.09,38.48,38.64,4466800,37.60 2013-08-30,38.64,38.65,38.06,38.20,4377300,37.17 2013-08-29,38.38,38.82,38.26,38.61,3192400,37.57 2013-08-28,38.37,38.69,38.14,38.43,5115000,37.40 2013-08-27,38.81,38.81,38.12,38.25,9172200,37.22 2013-08-26,39.16,39.56,39.04,39.19,6757700,38.14 2013-08-23,38.93,39.14,38.71,39.07,5162800,38.02 2013-08-22,38.62,38.95,38.35,38.82,4258600,37.78 2013-08-21,38.30,38.76,38.00,38.45,9314200,37.42 2013-08-20,38.58,38.86,38.45,38.75,5428900,37.71 2013-08-19,38.94,39.03,38.41,38.44,5365800,37.41 2013-08-16,38.63,39.05,38.44,38.74,5714600,37.70 2013-08-15,38.67,38.90,38.36,38.65,8551200,37.61 2013-08-14,39.78,39.79,39.04,39.17,11735300,38.12 2013-08-13,39.70,39.92,39.45,39.76,4100300,38.69 2013-08-12,39.48,39.92,39.48,39.71,3506600,38.64 2013-08-09,39.55,39.94,39.51,39.78,5768600,38.71 2013-08-08,39.85,39.96,39.42,39.65,3897300,38.59 2013-08-07,39.55,39.89,39.49,39.65,4513300,38.59 2013-08-06,39.81,39.99,39.53,39.73,5140100,38.66 2013-08-05,39.72,39.90,39.66,39.86,4514300,38.79 2013-08-02,39.63,39.99,39.41,39.94,9305700,38.87 2013-08-01,39.36,39.90,39.25,39.82,8625100,38.75 2013-07-31,38.98,39.35,38.78,39.18,8871300,38.13 2013-07-30,38.73,39.05,38.62,38.76,6160000,37.72 2013-07-29,38.62,38.99,38.54,38.59,4970300,37.55 2013-07-26,38.76,39.12,38.75,39.11,6965000,37.79 2013-07-25,38.91,39.27,38.73,39.25,9191700,37.92 2013-07-24,38.97,39.21,38.66,38.93,10252200,37.61 2013-07-23,38.65,39.74,38.58,38.93,21958000,37.61 2013-07-22,37.55,37.60,37.22,37.42,7906500,36.15 2013-07-19,37.53,37.60,37.13,37.26,8238400,36.00 2013-07-18,37.89,38.10,37.56,37.60,6911300,36.33 2013-07-17,37.93,38.16,37.80,37.90,5810900,36.62 2013-07-16,37.89,37.95,37.62,37.82,5192600,36.54 2013-07-15,37.49,37.83,37.41,37.79,6279500,36.51 2013-07-12,37.20,37.49,37.01,37.49,6618900,36.22 2013-07-11,36.86,37.31,36.84,37.17,10298900,35.91 2013-07-10,36.06,36.67,36.06,36.59,7016500,35.35 2013-07-09,36.00,36.41,35.96,36.24,6284900,35.01 2013-07-08,36.13,36.16,35.41,35.69,8024200,34.48 2013-07-05,35.76,36.02,35.52,36.00,5764600,34.78 2013-07-03,34.85,35.78,34.81,35.47,4074200,34.27 2013-07-02,34.89,35.66,34.83,35.13,7795600,33.94 2013-07-01,34.95,35.38,34.94,35.04,5246700,33.86 2013-06-28,34.59,35.08,34.51,34.85,11343300,33.67 2013-06-27,35.06,35.19,34.85,34.85,6720200,33.67 2013-06-26,35.28,35.41,34.91,34.96,6596900,33.78 2013-06-25,34.63,35.16,34.47,35.02,7825800,33.84 2013-06-24,34.82,34.96,34.10,34.19,9087400,33.03 2013-06-21,34.79,35.06,34.40,34.95,14860300,33.77 2013-06-20,35.41,35.50,34.52,34.63,8734600,33.46 2013-06-19,36.23,36.29,35.61,35.71,5850300,34.50 2013-06-18,35.89,36.34,35.68,36.12,5691600,34.90 2013-06-17,35.80,36.24,35.60,35.78,6750900,34.57 2013-06-14,35.36,35.77,35.24,35.48,6267600,34.28 2013-06-13,34.85,35.58,34.58,35.48,7036400,34.28 2013-06-12,35.50,35.53,34.65,34.79,8378600,33.61 2013-06-11,36.00,36.02,35.17,35.26,9795200,34.07 2013-06-10,36.25,36.76,36.12,36.62,7941300,35.38 2013-06-07,35.98,36.25,35.66,36.18,5828200,34.96 2013-06-06,35.83,36.07,35.21,35.67,6104900,34.46 2013-06-05,36.61,36.61,35.81,35.87,6851900,34.66 2013-06-04,36.42,36.99,36.42,36.64,9021500,35.40 2013-06-03,35.94,36.19,35.73,36.03,8403800,34.81 2013-05-31,36.08,36.41,35.88,35.91,8188900,34.70 2013-05-30,35.92,36.63,35.92,36.47,15275100,35.24 2013-05-29,36.04,36.29,35.87,36.09,7809600,34.87 2013-05-28,36.65,36.72,36.13,36.20,5578500,34.98 2013-05-24,35.74,36.01,35.53,35.99,4786900,34.77 2013-05-23,35.73,36.16,35.53,35.99,7566200,34.77 2013-05-22,36.48,36.74,35.81,36.01,10122900,34.79 2013-05-21,36.70,36.80,36.51,36.60,6651600,35.36 2013-05-20,36.75,36.84,36.58,36.63,8727600,35.39 2013-05-17,36.68,36.83,36.57,36.77,10018700,35.53 2013-05-16,36.79,36.98,36.58,36.60,10209300,35.36 2013-05-15,36.57,36.88,36.46,36.81,11922000,35.57 2013-05-14,36.53,36.80,36.48,36.51,7124900,35.28 2013-05-13,36.92,37.03,36.54,36.54,9398700,35.30 2013-05-10,37.23,37.23,36.86,37.04,8742300,35.79 2013-05-09,37.00,37.36,36.94,37.01,7754600,35.76 2013-05-08,36.92,37.23,36.91,37.09,6355900,35.84 2013-05-07,37.11,37.15,36.86,37.04,5820100,35.79 2013-05-06,37.19,37.25,36.81,37.04,6140200,35.79 2013-05-03,36.94,37.20,36.87,37.01,11805400,35.76 2013-05-02,36.58,36.90,36.30,36.70,9582100,35.46 2013-05-01,36.25,36.80,35.86,36.41,15212000,35.18 2013-04-30,35.95,36.24,35.76,36.21,7430700,34.99 2013-04-29,35.98,36.10,35.68,35.97,5335500,34.75 2013-04-26,35.58,35.89,35.50,35.74,6990800,34.53 2013-04-25,36.16,36.26,35.93,36.11,11218600,34.62 2013-04-24,35.53,36.14,35.33,36.01,12074200,34.52 2013-04-23,35.32,36.23,35.16,35.70,15246700,34.23 2013-04-22,34.31,35.60,34.06,34.81,10722800,33.37 2013-04-19,33.83,34.40,33.56,34.25,10701100,32.84 2013-04-18,34.65,34.81,33.88,33.92,12616900,32.52 2013-04-17,35.00,35.03,34.01,34.21,17043900,32.80 2013-04-16,35.43,35.86,35.16,35.74,9367200,34.26 2013-04-15,35.58,35.88,35.27,35.27,9517000,33.81 2013-04-12,35.67,35.88,35.23,35.85,6753100,34.37 2013-04-11,35.45,35.92,35.37,35.69,10085600,34.22 2013-04-10,35.35,35.77,35.23,35.76,8048200,34.28 2013-04-09,35.11,35.40,34.80,35.16,7745400,33.71 2013-04-08,34.29,35.08,34.26,35.07,8662800,33.62 2013-04-05,34.11,34.23,33.81,34.20,11092000,32.79 2013-04-04,34.26,34.63,34.08,34.49,9406500,33.07 2013-04-03,34.74,34.89,34.00,34.15,13625700,32.74 2013-04-02,34.79,35.02,34.57,34.77,8763300,33.33 2013-04-01,35.26,35.56,34.86,35.01,11066900,33.56 2013-03-28,35.01,35.50,34.99,35.48,8651800,34.01 2013-03-27,34.82,35.12,34.56,35.08,8214600,33.63 2013-03-26,34.74,35.11,34.62,35.10,7249200,33.65 2013-03-25,34.56,34.88,34.31,34.48,7552800,33.06 2013-03-22,34.49,34.72,34.33,34.46,7647400,33.04 2013-03-21,34.78,34.93,34.24,34.29,9540200,32.87 2013-03-20,34.92,35.15,34.81,35.06,7556000,33.61 2013-03-19,34.69,34.91,34.29,34.66,11004700,33.23 2013-03-18,34.21,34.98,34.21,34.62,9094600,33.19 2013-03-15,35.20,35.40,34.85,35.08,14809100,33.63 2013-03-14,35.50,35.73,35.32,35.38,8676000,33.92 2013-03-13,35.20,35.38,35.05,35.29,9363100,33.83 2013-03-12,35.50,35.72,35.31,35.62,10862800,34.15 2013-03-11,35.27,35.59,35.11,35.52,8907500,34.05 2013-03-08,35.30,35.32,34.82,35.29,11510500,33.83 2013-03-07,35.19,35.25,35.06,35.20,8423000,33.75 2013-03-06,35.03,35.26,34.95,35.14,8706000,33.69 2013-03-05,34.68,35.01,34.59,35.00,12979700,33.55 2013-03-04,34.44,34.57,34.11,34.56,7424800,33.13 2013-03-01,34.13,34.57,33.83,34.52,9336900,33.09 2013-02-28,34.37,34.66,34.24,34.43,13413000,33.01 2013-02-27,33.80,34.48,33.71,34.29,7104600,32.87 2013-02-26,33.71,33.98,33.62,33.76,9811800,32.37 2013-02-25,34.20,34.45,33.71,33.73,13942700,32.34 2013-02-22,33.15,34.25,33.15,34.18,20543100,32.77 2013-02-21,32.99,33.00,32.19,32.48,11422300,31.14 2013-02-20,33.98,33.99,33.05,33.06,8968900,31.69 2013-02-19,33.72,34.06,33.43,33.94,6098000,32.54 2013-02-15,33.83,33.86,33.40,33.59,6519100,32.20 2013-02-14,33.49,33.84,33.30,33.79,6394200,32.39 2013-02-13,33.62,33.88,33.54,33.72,5424700,32.33 2013-02-12,33.59,33.70,33.41,33.56,7055500,32.17 2013-02-11,34.18,34.19,33.66,33.69,8275000,32.30 2013-02-08,33.61,34.29,33.56,34.28,13022900,32.86 2013-02-07,33.48,33.55,32.92,33.42,10626900,32.04 2013-02-06,33.60,33.69,33.39,33.56,9102400,32.17 2013-02-05,33.43,33.86,33.21,33.75,8434100,32.36 2013-02-04,33.50,33.69,33.25,33.27,16353400,31.90 2013-02-01,33.18,33.75,33.08,33.72,13854400,32.33 2013-01-31,32.82,33.11,32.66,33.08,13790600,31.71 2013-01-30,32.63,32.97,32.59,32.82,8352700,31.46 2013-01-29,32.61,32.83,32.39,32.67,6183000,31.32 2013-01-28,32.84,33.31,32.81,33.04,7773000,31.47 2013-01-25,33.15,33.29,32.71,32.80,8436000,31.25 2013-01-24,33.15,33.61,33.01,33.09,7827500,31.52 2013-01-23,33.25,33.30,32.80,33.08,9516500,31.51 2013-01-22,33.35,33.47,33.13,33.46,13045800,31.87 2013-01-18,33.03,33.54,33.02,33.52,13294700,31.93 2013-01-17,32.51,33.25,32.45,33.15,9193900,31.58 2013-01-16,32.18,32.56,32.08,32.51,5415300,30.97 2013-01-15,32.14,32.38,31.97,32.28,4922300,30.75 2013-01-14,32.25,32.64,32.25,32.34,5516500,30.81 2013-01-11,32.41,32.64,32.33,32.42,5376500,30.88 2013-01-10,32.11,32.57,32.08,32.43,8018700,30.89 2013-01-09,31.58,32.01,31.57,32.00,6754000,30.48 2013-01-08,31.75,32.00,31.39,31.55,6904200,30.05 2013-01-07,31.77,32.19,31.77,31.92,7392900,30.41 2013-01-04,32.00,32.18,31.75,31.82,7606600,30.31 2013-01-03,32.15,32.28,31.78,31.89,8832500,30.38 2013-01-02,31.55,32.41,31.49,32.31,13357500,30.78 2012-12-31,30.48,30.99,30.30,30.89,7153000,29.43 2012-12-28,30.55,30.89,30.44,30.47,4822300,29.03 2012-12-27,30.74,30.93,30.44,30.74,6179000,29.28 2012-12-26,30.91,31.16,30.75,30.81,4503700,29.35 2012-12-24,30.82,30.95,30.66,30.93,1978900,29.46 2012-12-21,30.93,31.08,30.40,30.93,13373000,29.46 2012-12-20,31.25,31.36,30.97,31.28,6978900,29.80 2012-12-19,31.35,31.81,31.25,31.25,8054800,29.77 2012-12-18,31.00,31.55,30.87,31.34,9266200,29.85 2012-12-17,30.48,30.99,30.44,30.91,7374000,29.44 2012-12-14,30.45,31.10,30.36,30.80,9093300,29.34 2012-12-13,30.92,31.25,30.44,30.58,7443500,29.13 2012-12-12,31.07,31.27,30.71,31.06,11707000,29.59 2012-12-11,29.95,31.14,29.90,31.01,16770100,29.54 2012-12-10,29.82,29.95,29.71,29.82,7256800,28.41 2012-12-07,29.88,29.89,29.52,29.85,5019100,28.44 2012-12-06,29.82,30.06,29.64,29.81,5625300,28.40 2012-12-05,29.58,29.94,29.48,29.86,5798000,28.44 2012-12-04,29.64,29.79,29.39,29.61,8286300,28.21 2012-12-03,29.76,29.85,29.56,29.61,5748000,28.21 2012-11-30,30.06,30.20,29.44,29.47,11689200,28.07 2012-11-29,29.80,30.10,29.65,30.05,8044900,28.63 2012-11-28,29.34,29.83,29.05,29.78,8315700,28.37 2012-11-27,29.64,29.78,29.40,29.46,6345500,28.06 2012-11-26,29.52,29.78,29.29,29.63,6133500,28.23 2012-11-23,29.44,29.84,29.17,29.59,4249900,28.19 2012-11-21,29.30,29.42,29.06,29.20,5355700,27.82 2012-11-20,28.76,29.31,28.60,29.31,9087400,27.92 2012-11-19,28.70,28.94,28.45,28.90,8284500,27.53 2012-11-16,28.82,28.95,28.05,28.32,12828700,26.98 2012-11-15,28.75,29.08,28.65,28.79,9833900,27.43 2012-11-14,29.43,29.64,28.70,28.76,10029300,27.40 2012-11-13,29.31,29.74,29.29,29.38,9544100,27.99 2012-11-12,29.56,29.69,29.34,29.51,7221300,28.11 2012-11-09,29.13,29.90,29.00,29.51,11330700,28.11 2012-11-08,29.26,29.50,29.12,29.14,8314200,27.76 2012-11-07,29.62,29.73,28.97,29.29,10179200,27.90 2012-11-06,29.49,30.02,29.39,29.94,13155400,28.52 2012-11-05,28.66,29.51,28.46,29.47,10014100,28.07 2012-11-02,29.27,29.30,28.48,28.53,9845000,27.18 2012-11-01,28.30,29.23,28.17,29.21,9974900,27.83 2012-10-31,28.90,28.90,28.06,28.09,9626600,26.76 2012-10-26,28.09,28.92,28.06,28.92,13015600,27.35 2012-10-25,28.00,28.20,27.87,28.13,9339800,26.60 2012-10-24,27.91,27.98,27.42,27.70,8930500,26.20 2012-10-23,27.34,27.98,27.21,27.84,13114500,26.33 2012-10-22,27.69,28.24,27.63,27.79,9642500,26.28 2012-10-19,28.76,28.77,27.74,27.81,11642400,26.30 2012-10-18,28.46,28.86,28.32,28.76,10508200,27.20 2012-10-17,28.19,28.74,28.12,28.47,8143700,26.92 2012-10-16,28.32,28.78,28.25,28.73,8000600,27.17 2012-10-15,27.79,28.61,27.73,28.22,13724900,26.69 2012-10-12,27.28,27.53,27.06,27.28,7583200,25.80 2012-10-11,27.15,27.53,27.00,27.30,9962000,25.82 2012-10-10,27.39,27.44,27.06,27.17,9056700,25.69 2012-10-09,27.95,27.99,27.27,27.32,9783500,25.84 2012-10-08,27.94,28.23,27.78,27.99,6772400,26.47 2012-10-05,28.06,28.53,27.98,28.16,10466600,26.63 2012-10-04,27.59,27.91,27.43,27.91,5766000,26.39 2012-10-03,27.35,27.70,27.35,27.47,8758500,25.98 2012-10-02,27.75,27.80,27.51,27.61,8798800,26.11 2012-10-01,27.55,27.81,27.47,27.61,9697700,26.11 2012-09-28,27.72,27.82,27.40,27.56,9304500,26.06 2012-09-27,27.72,27.95,27.43,27.88,9243300,26.37 2012-09-26,27.46,27.58,26.94,27.57,16989600,26.07 2012-09-25,28.80,28.95,27.78,27.83,10702200,26.32 2012-09-24,28.64,28.73,28.48,28.68,6481300,27.12 2012-09-21,28.97,29.29,28.96,28.99,10882300,27.42 2012-09-20,28.49,28.91,28.41,28.85,7822900,27.28 2012-09-19,28.68,28.78,28.38,28.69,11371700,27.13 2012-09-18,28.94,28.98,28.58,28.66,9955600,27.10 2012-09-17,29.63,29.71,28.98,29.10,5497900,27.52 2012-09-14,29.05,29.70,29.02,29.56,10377800,27.95 2012-09-13,28.51,29.15,28.33,28.91,13060500,27.34 2012-09-12,28.47,28.81,28.24,28.59,10427700,27.04 2012-09-11,28.61,28.85,28.52,28.58,8352000,27.03 2012-09-10,29.17,29.29,28.64,28.67,7912400,27.11 2012-09-07,29.30,29.34,29.04,29.18,8065300,27.60 2012-09-06,28.69,29.57,28.64,29.56,8748800,27.95 2012-09-05,28.70,28.89,28.47,28.52,5841000,26.97 2012-09-04,28.92,29.01,28.50,28.79,5823000,27.23 2012-08-31,29.31,29.38,28.88,29.04,8706300,27.46 2012-08-30,29.17,29.38,28.93,29.01,6076200,27.43 2012-08-29,29.31,29.56,29.15,29.40,4183200,27.80 2012-08-28,29.21,29.56,29.16,29.24,6408900,27.65 2012-08-27,29.60,29.65,29.26,29.32,6009700,27.73 2012-08-24,29.21,29.68,29.12,29.56,5739000,27.95 2012-08-23,29.22,29.50,29.01,29.32,5787400,27.73 2012-08-22,29.58,29.74,29.17,29.38,6671400,27.78 2012-08-21,29.64,29.87,29.49,29.64,8565600,28.03 2012-08-20,29.97,29.99,29.47,29.53,8885100,27.93 2012-08-17,30.38,30.38,29.82,29.86,10129100,28.24 2012-08-16,30.00,30.38,29.82,30.27,9181600,28.63 2012-08-15,29.54,29.94,29.43,29.90,7841900,28.28 2012-08-14,29.74,29.85,29.35,29.48,5899200,27.88 2012-08-13,29.72,29.75,29.15,29.54,7788500,27.94 2012-08-10,29.52,29.75,29.33,29.75,6591100,28.13 2012-08-09,29.31,29.79,29.23,29.54,7914100,27.94 2012-08-08,29.11,29.40,29.06,29.36,7852100,27.77 2012-08-07,28.32,29.36,28.30,29.23,14547300,27.64 2012-08-06,28.27,28.68,28.18,28.24,9780900,26.71 2012-08-03,27.61,28.38,27.61,28.27,8619800,26.73 2012-08-02,27.38,27.84,27.00,27.25,9437500,25.77 2012-08-01,27.48,27.80,27.32,27.63,9361300,26.13 2012-07-31,27.22,27.45,27.12,27.24,10633900,25.76 2012-07-30,27.45,27.60,27.01,27.21,8000900,25.73 2012-07-27,27.18,27.49,26.79,27.34,11710000,25.86 2012-07-26,27.12,27.74,26.83,27.05,8031300,25.42 2012-07-25,26.52,27.13,26.38,26.63,7618400,25.03 2012-07-24,26.50,27.08,26.21,26.57,11880600,24.97 2012-07-23,26.67,27.00,26.14,26.82,9563900,25.20 2012-07-20,28.02,28.02,27.22,27.25,9478300,25.61 2012-07-19,27.92,28.15,27.71,28.04,8153800,26.35 2012-07-18,26.59,27.69,26.45,27.65,8045900,25.98 2012-07-17,26.59,26.68,26.06,26.59,8203800,24.99 2012-07-16,26.49,26.72,26.37,26.43,8016200,24.84 2012-07-13,26.74,27.12,26.67,27.02,7268000,25.39 2012-07-12,27.01,27.08,26.57,26.74,9661300,25.13 2012-07-11,27.35,27.75,27.15,27.30,7951600,25.65 2012-07-10,27.30,27.79,27.09,27.39,9540200,25.74 2012-07-09,27.67,27.72,27.26,27.41,6768900,25.76 2012-07-06,28.22,28.32,27.38,27.72,7054200,26.05 2012-07-05,28.50,28.52,28.09,28.41,4695400,26.70 2012-07-03,28.21,28.56,28.13,28.56,3545100,26.84 2012-07-02,28.69,28.79,28.11,28.28,6992600,26.58 2012-06-29,27.40,28.70,27.39,28.69,14743000,26.96 2012-06-28,26.94,27.00,26.55,26.87,5903200,25.25 2012-06-27,27.07,27.33,26.93,27.07,5618900,25.44 2012-06-26,26.98,27.12,26.61,27.03,7518600,25.40 2012-06-25,27.71,27.78,26.94,26.98,7081800,25.35 2012-06-22,27.75,28.13,27.57,28.05,7851600,26.36 2012-06-21,28.61,28.61,27.52,27.60,8264100,25.94 2012-06-20,28.38,28.55,28.06,28.54,7764200,26.82 2012-06-19,28.20,28.36,28.00,28.27,7403100,26.57 2012-06-18,27.76,28.22,27.65,28.02,6562400,26.33 2012-06-15,27.91,28.00,27.66,27.86,13562600,26.18 2012-06-14,27.93,28.02,27.39,27.73,7856900,26.06 2012-06-13,28.08,28.17,27.70,27.82,10268700,26.14 2012-06-12,27.84,28.41,27.72,28.24,9531000,26.54 2012-06-11,28.64,28.80,27.62,27.65,7862600,25.98 2012-06-08,28.07,28.55,27.99,28.52,6729200,26.80 2012-06-07,28.89,29.01,28.11,28.23,11843700,26.53 2012-06-06,27.72,28.63,27.57,28.60,13390200,26.88 2012-06-05,27.04,27.64,27.04,27.48,10820200,25.82 2012-06-04,27.03,27.29,26.77,27.09,8815100,25.46 2012-06-01,28.09,28.14,26.97,27.00,19508700,25.37 2012-05-31,28.81,28.87,28.30,28.48,9772300,26.76 2012-05-30,29.02,29.13,28.84,28.95,5076300,27.21 2012-05-29,29.13,29.39,28.99,29.36,6523900,27.59 2012-05-25,28.90,29.14,28.78,28.94,4862100,27.20 2012-05-24,29.18,29.27,28.68,28.89,8393000,27.15 2012-05-23,29.08,29.19,28.59,29.14,8100000,27.38 2012-05-22,29.51,29.51,29.13,29.36,5783200,27.59 2012-05-21,28.83,29.51,28.60,29.48,7392200,27.70 2012-05-18,29.50,29.54,28.64,28.73,9441700,27.00 2012-05-17,30.01,30.08,29.28,29.35,8167400,27.58 2012-05-16,30.35,30.56,29.93,29.96,6847600,28.15 2012-05-15,30.64,30.85,30.22,30.29,5245900,28.46 2012-05-14,30.47,30.80,30.27,30.63,5845100,28.78 2012-05-11,30.75,31.29,30.66,30.74,7204600,28.89 2012-05-10,30.69,30.87,30.34,30.78,9853800,28.93 2012-05-09,30.31,30.73,29.98,30.60,12219000,28.76 2012-05-08,30.36,30.71,29.94,30.63,10458600,28.78 2012-05-07,30.48,30.93,30.48,30.61,8321900,28.77 2012-05-04,31.01,31.10,30.48,30.59,11574300,28.75 2012-05-03,32.13,32.20,31.37,31.39,11499800,29.50 2012-05-02,31.65,32.15,31.61,32.09,9121700,30.16 2012-05-01,31.64,32.04,31.63,31.85,8224900,29.93 2012-04-30,32.02,32.09,31.85,31.94,8635400,30.02 2012-04-27,32.00,32.22,31.85,32.17,10444000,30.23 2012-04-26,31.62,32.00,31.62,31.95,9420400,30.02 2012-04-25,31.50,31.98,31.37,31.97,10774100,29.88 2012-04-24,32.71,32.75,31.20,31.36,18923700,29.31 2012-04-23,32.20,32.26,31.81,31.89,13134900,29.81 2012-04-20,32.99,33.05,32.32,32.47,48477500,30.35 2012-04-19,32.83,33.13,32.37,32.64,8923800,30.51 2012-04-18,32.64,32.89,32.35,32.72,5670800,30.58 2012-04-17,32.32,32.83,32.32,32.78,6303500,30.64 2012-04-16,32.57,32.66,31.80,32.20,6878500,30.10 2012-04-13,32.41,32.80,32.18,32.18,8947700,30.08 2012-04-12,32.01,32.56,31.91,32.51,5873200,30.39 2012-04-11,31.93,32.18,31.91,31.99,5891500,29.90 2012-04-10,32.02,32.38,31.62,31.69,11486600,29.62 2012-04-09,31.95,32.29,31.85,32.14,5092200,30.04 2012-04-05,32.09,32.65,32.00,32.46,6112500,30.34 2012-04-04,32.31,32.32,31.90,32.16,10254000,30.06 2012-04-03,33.20,33.20,32.53,32.60,7874900,30.47 2012-04-02,33.14,33.41,32.95,33.26,7410300,31.09 2012-03-30,33.32,33.90,33.26,33.61,7785300,31.42 2012-03-29,33.16,33.35,32.99,33.19,7208600,31.02 2012-03-28,33.73,33.83,33.06,33.33,6509900,31.16 2012-03-27,34.02,34.24,33.87,33.87,5476200,31.66 2012-03-26,33.57,34.00,33.45,33.99,5712600,31.77 2012-03-23,33.49,33.56,33.01,33.35,6339900,31.17 2012-03-22,33.31,33.51,33.17,33.43,5536800,31.25 2012-03-21,33.57,33.76,33.23,33.61,8250000,31.42 2012-03-20,33.65,33.71,33.26,33.58,7977800,31.39 2012-03-19,33.00,33.93,32.96,33.84,10684400,31.63 2012-03-16,32.78,33.30,32.69,33.02,11965600,30.87 2012-03-15,32.10,32.82,32.04,32.78,8428200,30.64 2012-03-14,32.21,32.64,31.92,32.01,8657900,29.92 2012-03-13,32.07,32.30,31.94,32.29,10321000,30.18 2012-03-12,32.31,32.44,31.90,31.91,7050900,29.83 2012-03-09,32.20,32.49,32.02,32.27,12369800,30.16 2012-03-08,32.95,32.98,32.56,32.60,7189900,30.47 2012-03-07,32.12,32.76,32.06,32.65,7537300,30.52 2012-03-06,31.86,32.18,31.66,32.12,8830100,30.02 2012-03-05,32.71,32.78,32.12,32.19,7860800,30.09 2012-03-02,33.13,33.35,32.78,32.82,4721800,30.68 2012-03-01,33.49,33.56,33.00,33.17,6630800,31.01 2012-02-29,33.73,33.73,33.29,33.35,7069700,31.17 2012-02-28,33.19,33.84,33.14,33.72,6378700,31.52 2012-02-27,33.06,33.40,32.80,33.11,5986000,30.95 2012-02-24,33.48,33.60,33.29,33.32,3609200,31.15 2012-02-23,32.84,33.50,32.54,33.32,5775600,31.15 2012-02-22,33.18,33.41,32.90,32.96,6498700,30.81 2012-02-21,33.63,33.63,33.20,33.28,6831500,31.11 2012-02-17,34.08,34.15,33.46,33.59,7659300,31.40 2012-02-16,33.47,34.21,33.30,33.91,8888700,31.70 2012-02-15,33.01,33.54,33.01,33.41,8579500,31.23 2012-02-14,33.09,33.24,32.71,33.22,7100000,31.05 2012-02-13,33.50,33.77,32.75,33.26,7301600,31.09 2012-02-10,33.40,33.51,33.19,33.36,5420100,31.18 2012-02-09,33.95,33.99,33.68,33.80,6474900,31.59 2012-02-08,33.43,34.06,33.41,33.85,8367800,31.64 2012-02-07,33.36,33.62,33.07,33.43,9965500,31.25 2012-02-06,33.74,33.78,33.30,33.61,8693800,31.42 2012-02-03,33.34,34.09,33.25,33.93,14258500,31.72 2012-02-02,32.85,33.20,32.84,33.06,9876300,30.90 2012-02-01,32.79,33.19,32.45,32.86,11813400,30.72 2012-01-31,32.40,32.47,32.00,32.38,12000000,30.27 2012-01-30,32.18,32.29,32.00,32.18,9225100,30.08 2012-01-27,31.98,32.83,31.95,32.61,8431400,30.48 2012-01-26,32.87,33.23,32.24,32.36,12689000,30.09 2012-01-25,32.56,32.90,32.00,32.80,17599800,30.50 2012-01-24,33.34,33.48,32.46,32.52,20920600,30.24 2012-01-23,33.39,33.80,33.01,33.19,14837600,30.86 2012-01-20,33.59,33.74,33.26,33.64,11312300,31.28 2012-01-19,33.44,34.10,33.31,33.82,14179800,31.45 2012-01-18,31.97,33.83,31.96,33.72,27363300,31.35 2012-01-17,31.34,31.38,31.00,31.07,5753900,28.89 2012-01-13,31.11,31.36,30.81,30.95,8155900,28.78 2012-01-12,30.79,31.44,30.64,31.37,8783200,29.17 2012-01-11,30.52,30.78,30.29,30.73,6446000,28.57 2012-01-10,30.25,30.69,30.06,30.67,10151400,28.52 2012-01-09,29.72,30.27,29.70,30.16,8040700,28.04 2012-01-06,29.61,29.78,29.46,29.78,6052800,27.69 2012-01-05,29.44,29.90,29.44,29.78,6568700,27.69 2012-01-04,29.54,29.75,29.24,29.57,5837400,27.50 2012-01-03,29.60,29.94,29.50,29.76,7226200,27.67 2011-12-30,29.27,29.44,29.10,29.11,3809800,27.07 2011-12-29,29.11,29.36,28.98,29.34,3496800,27.28 2011-12-28,29.62,29.63,29.04,29.07,3759300,27.03 2011-12-27,29.54,29.80,29.42,29.63,3630400,27.55 2011-12-23,29.72,29.79,29.36,29.73,3896300,27.64 2011-12-22,28.67,29.60,28.66,29.50,8592600,27.43 2011-12-21,29.27,29.43,28.35,28.56,12816000,26.56 2011-12-20,28.35,29.49,28.35,29.39,14606400,27.33 2011-12-19,28.77,28.78,27.90,27.95,7476100,25.99 2011-12-16,28.94,29.10,28.51,28.69,12977200,26.68 2011-12-15,28.26,28.58,28.20,28.51,10480000,26.51 2011-12-14,28.33,28.73,27.94,28.04,9297600,26.07 2011-12-13,29.35,29.50,28.32,28.41,10965400,26.42 2011-12-12,29.54,29.63,28.86,29.13,13771600,27.09 2011-12-09,28.50,30.02,28.50,29.94,25529300,27.84 2011-12-08,30.47,31.03,29.83,29.92,11444800,27.82 2011-12-07,30.28,30.94,30.00,30.67,12100000,28.52 2011-12-06,30.42,30.54,30.10,30.42,8930700,28.29 2011-12-05,30.32,30.67,30.05,30.23,8738100,28.11 2011-12-02,30.39,30.53,29.92,29.97,7346600,27.87 2011-12-01,29.89,30.39,29.88,30.21,10578900,28.09 2011-11-30,29.38,30.14,29.29,30.10,13023400,27.99 2011-11-29,28.84,29.25,28.61,28.64,7822100,26.63 2011-11-28,28.65,29.10,28.41,28.70,9861100,26.69 2011-11-25,28.10,28.21,27.79,27.79,3502700,25.84 2011-11-23,28.44,28.46,27.91,27.94,10462000,25.98 2011-11-22,29.22,29.24,28.48,28.69,16233300,26.68 2011-11-21,29.77,29.85,28.94,29.22,10792100,27.17 2011-11-18,30.44,30.57,30.03,30.05,12282400,27.94 2011-11-17,31.27,31.49,30.11,30.39,13049200,28.26 2011-11-16,30.88,32.09,30.80,31.46,22256700,29.25 2011-11-15,31.05,31.51,30.98,31.15,10368600,28.96 2011-11-14,31.35,31.72,31.01,31.16,9040400,28.97 2011-11-11,30.99,31.68,30.95,31.50,7419400,29.29 2011-11-10,30.54,30.91,30.17,30.61,8994100,28.46 2011-11-09,30.85,31.00,30.26,30.31,10254000,28.18 2011-11-08,31.72,31.93,31.16,31.55,11850200,29.34 2011-11-07,31.67,31.76,31.12,31.53,7031900,29.32 2011-11-04,30.90,31.95,30.87,31.79,18602100,29.56 2011-11-03,30.48,31.18,30.06,31.12,12362900,28.94 2011-11-02,30.30,30.37,29.87,30.06,7825700,27.95 2011-11-01,29.85,30.26,29.64,29.86,12316000,27.76 2011-10-31,31.10,31.28,30.71,30.73,8254300,28.57 2011-10-28,31.67,31.88,31.16,31.50,9854200,29.29 2011-10-27,31.74,32.00,31.31,31.82,12756600,29.59 2011-10-26,31.29,31.31,30.38,31.00,14127800,28.67 2011-10-25,31.05,31.66,30.82,30.97,21694200,28.64 2011-10-24,30.63,31.71,30.63,31.69,15743800,29.30 2011-10-21,30.30,31.25,30.16,30.46,14435800,28.17 2011-10-20,30.27,30.35,29.42,29.95,13876900,27.70 2011-10-19,30.50,30.86,30.20,30.25,11689900,27.97 2011-10-18,30.42,31.00,29.92,30.89,12008100,28.57 2011-10-17,30.74,30.89,30.11,30.21,12213500,27.94 2011-10-14,30.59,30.98,30.35,30.93,16026000,28.60 2011-10-13,29.41,30.63,29.39,30.40,14573200,28.11 2011-10-12,29.88,30.23,29.69,29.70,11651200,27.46 2011-10-11,29.58,29.90,29.44,29.62,9499200,27.39 2011-10-10,29.31,30.15,29.26,29.81,15206000,27.57 2011-10-07,28.48,29.20,28.21,28.95,17818200,26.77 2011-10-06,27.82,28.37,27.72,28.32,17399400,26.19 2011-10-05,27.31,28.24,27.01,28.20,14356900,26.08 2011-10-04,26.16,27.29,26.08,27.25,19500000,25.20 2011-10-03,26.89,27.29,26.40,26.46,20014800,24.47 2011-09-30,26.89,27.32,26.64,26.65,11801600,24.64 2011-09-29,27.75,27.97,26.75,27.19,10490600,25.14 2011-09-28,28.14,28.15,27.30,27.33,13501300,25.27 2011-09-27,28.02,28.34,27.74,28.03,13922300,25.92 2011-09-26,27.31,27.44,26.63,27.40,15797300,25.34 2011-09-23,26.35,27.25,26.16,27.22,17627300,25.17 2011-09-22,26.14,26.52,25.78,26.23,14769700,24.26 2011-09-21,27.62,27.91,26.85,26.88,12155600,24.86 2011-09-20,27.84,28.24,27.43,27.54,11149200,25.47 2011-09-19,27.64,27.81,27.35,27.70,11942000,25.62 2011-09-16,28.00,28.16,27.65,27.82,12759400,25.73 2011-09-15,27.72,27.83,27.40,27.71,14892000,25.62 2011-09-14,26.78,27.62,26.72,27.27,18588600,25.22 2011-09-13,26.35,26.73,26.29,26.65,12052700,24.64 2011-09-12,25.90,26.50,25.60,26.28,16605700,24.30 2011-09-09,25.49,26.49,25.49,26.08,23446100,24.12 2011-09-08,25.68,26.41,25.65,25.80,13739700,23.86 2011-09-07,25.46,25.99,25.46,25.89,12871000,23.94 2011-09-06,24.35,24.96,24.34,24.91,11354200,23.04 2011-09-02,25.19,25.35,25.01,25.08,8404900,23.19 2011-09-01,26.23,26.33,25.55,25.57,15109700,23.65 2011-08-31,26.31,26.61,26.01,26.21,9876300,24.24 2011-08-30,26.10,26.33,25.73,26.20,7300000,24.23 2011-08-29,25.78,26.17,25.69,26.16,9048600,24.19 2011-08-26,25.17,25.73,24.69,25.52,15462500,23.60 2011-08-25,26.08,26.16,25.28,25.31,12546000,23.41 2011-08-24,26.23,26.30,25.78,26.11,11949500,24.14 2011-08-23,25.31,26.24,25.00,26.24,13844400,24.27 2011-08-22,25.30,25.56,25.07,25.16,9588100,23.27 2011-08-19,25.16,25.80,24.79,24.82,14538600,22.95 2011-08-18,26.05,26.22,25.19,25.39,18962600,23.48 2011-08-17,26.70,27.50,26.56,26.93,9162100,24.90 2011-08-16,27.17,27.27,26.69,26.93,10995500,24.90 2011-08-15,27.34,27.58,27.19,27.49,7839100,25.42 2011-08-12,27.78,27.80,27.07,27.18,11555500,25.13 2011-08-11,26.61,27.61,26.39,27.30,20370500,25.25 2011-08-10,26.54,27.19,25.98,26.50,28457800,24.51 2011-08-09,26.52,27.14,25.46,27.09,23017700,25.05 2011-08-08,26.36,26.98,25.96,26.19,25663400,24.22 2011-08-05,28.16,28.39,26.49,27.19,31502600,25.14 2011-08-04,28.82,29.09,27.92,27.92,17343200,25.82 2011-08-03,28.95,29.42,28.62,29.30,13077500,27.09 2011-08-02,29.43,29.77,29.10,29.10,13498600,26.91 2011-08-01,29.98,30.14,29.37,29.89,13751200,27.64 2011-07-29,29.82,30.17,29.68,29.75,13036900,27.51 2011-07-28,30.34,30.70,30.11,30.12,9898800,27.85 2011-07-27,31.19,31.19,30.25,30.39,13121000,27.98 2011-07-26,31.50,32.02,31.47,31.57,11919400,29.07 2011-07-25,31.34,31.68,31.27,31.47,11566300,28.98 2011-07-22,31.30,31.94,31.27,31.78,9893200,29.26 2011-07-21,31.29,31.80,30.76,31.61,11624400,29.11 2011-07-20,31.61,31.62,31.05,31.22,8028600,28.75 2011-07-19,30.89,31.51,30.80,31.42,11095800,28.93 2011-07-18,30.73,30.87,30.17,30.48,9592800,28.07 2011-07-15,30.92,30.97,30.44,30.82,9349800,28.38 2011-07-14,31.16,31.49,30.62,30.72,11017200,28.29 2011-07-13,31.50,31.59,30.84,31.00,12708900,28.54 2011-07-12,31.33,31.80,30.61,31.25,26187100,28.77 2011-07-11,32.55,33.00,32.32,32.44,7093600,29.87 2011-07-08,33.01,33.27,32.46,32.88,8422200,30.28 2011-07-07,33.07,33.60,32.93,33.46,10338100,30.81 2011-07-06,32.81,33.19,32.64,32.85,8892100,30.25 2011-07-05,33.40,33.50,32.81,32.92,9269800,30.31 2011-07-01,32.99,33.66,32.71,33.52,9562700,30.86 2011-06-30,31.95,32.88,31.95,32.83,11609100,30.23 2011-06-29,32.01,32.10,31.57,31.88,9302900,29.35 2011-06-28,31.82,31.99,31.57,31.98,9212900,29.45 2011-06-27,31.64,31.91,31.21,31.74,10247100,29.23 2011-06-24,32.09,32.11,31.44,31.53,13362400,29.03 2011-06-23,31.39,32.18,31.26,32.12,12057200,29.58 2011-06-22,31.94,32.11,31.74,31.74,7014800,29.23 2011-06-21,31.36,32.12,31.20,32.03,7883600,29.49 2011-06-20,31.11,31.40,31.10,31.28,9324900,28.80 2011-06-17,31.58,31.65,30.96,31.24,10739100,28.77 2011-06-16,31.62,31.72,31.16,31.32,9336700,28.84 2011-06-15,31.83,32.20,31.50,31.59,11576500,29.09 2011-06-14,32.08,32.52,32.04,32.33,8279100,29.77 2011-06-13,32.26,32.40,31.68,31.74,10270800,29.23 2011-06-10,32.69,32.81,31.94,32.15,9875600,29.60 2011-06-09,32.77,33.27,32.41,32.91,13681200,30.30 2011-06-08,33.16,33.17,32.58,32.67,13622300,30.08 2011-06-07,33.44,33.68,33.20,33.27,8540200,30.63 2011-06-06,33.51,33.67,33.28,33.32,7807300,30.68 2011-06-03,33.79,34.08,33.47,33.50,7389700,30.85 2011-06-02,34.01,34.37,33.90,34.24,7588700,31.53 2011-06-01,35.12,35.16,33.94,33.95,8774200,31.26 2011-05-31,34.81,35.30,34.81,35.30,8640100,32.50 2011-05-27,34.44,34.76,34.44,34.72,5142900,31.97 2011-05-26,34.19,34.36,34.00,34.32,7301400,31.60 2011-05-25,33.98,34.51,33.90,34.28,6798600,31.56 2011-05-24,34.33,34.34,33.87,34.08,8304600,31.38 2011-05-23,34.60,34.60,34.25,34.25,8218300,31.54 2011-05-20,34.89,35.19,34.69,35.00,7365200,32.23 2011-05-19,35.20,35.21,34.58,34.97,6899500,32.20 2011-05-18,34.50,35.27,34.50,35.18,8255100,32.39 2011-05-17,34.83,34.83,33.92,34.44,10541300,31.71 2011-05-16,35.16,35.53,34.84,34.91,6690100,32.14 2011-05-13,35.29,35.57,35.15,35.18,8390400,32.39 2011-05-12,34.82,35.44,34.63,35.33,7941500,32.53 2011-05-11,35.44,35.59,34.76,34.90,7755300,32.14 2011-05-10,35.49,35.63,35.24,35.46,6327000,32.65 2011-05-09,35.19,35.60,35.15,35.34,7274500,32.54 2011-05-06,35.41,35.62,35.15,35.23,8870100,32.44 2011-05-05,34.71,35.56,34.59,35.02,9879900,32.25 2011-05-04,34.78,35.04,34.47,34.82,8118100,32.06 2011-05-03,35.02,35.08,34.51,34.80,8558900,32.04 2011-05-02,35.61,35.66,34.94,35.01,10262200,32.24 2011-04-29,35.48,35.79,35.42,35.53,5916400,32.72 2011-04-28,35.75,35.85,35.39,35.55,10224400,32.73 2011-04-27,35.45,35.98,35.33,35.90,10311600,32.94 2011-04-26,35.33,35.78,35.20,35.74,13900000,32.79 2011-04-25,35.52,35.61,35.26,35.42,5778000,32.50 2011-04-21,35.25,35.67,35.23,35.52,11094100,32.59 2011-04-20,34.95,35.28,34.77,35.13,12237100,32.23 2011-04-19,34.42,34.92,34.20,34.54,18789800,31.69 2011-04-18,34.67,35.07,34.54,34.79,17041000,31.92 2011-04-15,34.67,35.04,34.49,34.99,12136500,32.10 2011-04-14,34.15,34.80,33.96,34.71,9662400,31.84 2011-04-13,34.22,34.37,33.88,34.34,11376800,31.51 2011-04-12,34.70,34.72,33.93,34.14,18326800,31.32 2011-04-11,35.12,35.36,34.81,34.93,9890800,32.05 2011-04-08,35.28,35.43,34.99,35.17,9394900,32.27 2011-04-07,34.86,35.25,34.56,35.24,13601600,32.33 2011-04-06,34.79,34.91,34.33,34.86,11919300,31.98 2011-04-05,33.20,35.08,33.11,34.69,29932700,31.83 2011-04-04,34.34,34.47,33.63,34.11,10518900,31.29 2011-04-01,34.93,34.93,34.12,34.23,8913400,31.40 2011-03-31,34.72,34.86,34.38,34.56,6210400,31.71 2011-03-30,35.09,35.24,34.43,34.74,9258200,31.87 2011-03-29,34.17,34.96,34.01,34.96,6827800,32.07 2011-03-28,34.61,34.95,34.41,34.49,6139600,31.64 2011-03-25,34.76,34.94,34.62,34.64,4980200,31.78 2011-03-24,34.45,34.94,34.23,34.86,9211000,31.98 2011-03-23,33.70,34.27,33.48,34.21,8396900,31.39 2011-03-22,33.78,33.94,33.45,33.64,5988400,30.86 2011-03-21,33.52,34.12,33.41,33.68,7150200,30.90 2011-03-18,33.44,33.59,33.10,33.36,10883300,30.61 2011-03-17,33.13,33.49,32.86,33.07,12766300,30.34 2011-03-16,33.79,33.80,32.33,32.79,23147200,30.08 2011-03-15,33.40,34.12,32.75,33.90,17387700,31.10 2011-03-14,34.40,34.74,34.28,34.56,10121300,31.71 2011-03-11,34.07,34.94,34.02,34.39,13817500,31.55 2011-03-10,34.35,34.69,34.03,34.25,13036000,31.42 2011-03-09,35.30,35.44,34.43,34.74,12583300,31.87 2011-03-08,35.65,35.99,35.25,35.86,8853200,32.90 2011-03-07,36.40,36.59,35.16,35.48,15939500,32.55 2011-03-04,36.53,36.54,36.02,36.27,10161000,33.28 2011-03-03,36.27,36.71,36.12,36.56,12224500,33.54 2011-03-02,35.36,36.55,35.31,36.14,17687100,33.16 2011-03-01,35.81,35.88,34.94,35.00,11102500,32.11 2011-02-28,35.80,35.92,35.08,35.61,13051500,32.67 2011-02-25,35.57,35.80,35.40,35.62,9369200,32.68 2011-02-24,35.49,35.81,34.93,35.43,11297100,32.51 2011-02-23,35.81,35.81,34.89,35.40,10972000,32.48 2011-02-22,35.79,36.23,35.50,35.75,11659200,32.80 2011-02-18,36.41,36.55,36.15,36.23,8413700,33.24 2011-02-17,35.99,36.48,35.90,36.48,7274200,33.47 2011-02-16,36.05,36.30,35.85,36.05,10480600,33.07 2011-02-15,35.71,36.07,35.43,35.97,9430000,33.00 2011-02-14,35.57,35.96,35.47,35.83,6127800,32.87 2011-02-11,35.17,35.80,35.04,35.62,7664900,32.68 2011-02-10,34.90,35.24,34.75,35.19,8146700,32.28 2011-02-09,35.08,35.27,34.96,35.10,7180900,32.20 2011-02-08,35.33,35.43,35.05,35.28,7368100,32.37 2011-02-07,35.51,35.84,35.13,35.26,11631600,32.35 2011-02-04,35.15,35.54,35.10,35.44,7638900,32.51 2011-02-03,35.08,35.21,34.70,34.99,5733900,32.10 2011-02-02,34.80,35.29,34.80,35.12,8260800,32.22 2011-02-01,34.19,35.00,34.13,35.00,11582700,32.11 2011-01-31,34.02,34.27,33.79,33.91,10917600,31.11 2011-01-28,34.58,34.87,34.02,34.27,10601600,31.44 2011-01-27,34.10,34.84,34.05,34.63,8342800,31.77 2011-01-26,34.09,34.41,33.67,34.32,7400100,31.37 2011-01-25,34.30,34.80,33.69,33.98,13185000,31.06 2011-01-24,34.08,34.65,33.87,34.65,10857200,31.67 2011-01-21,34.40,34.49,33.91,33.91,9172000,30.99 2011-01-20,34.03,34.19,33.55,33.91,8664800,30.99 2011-01-19,34.28,34.70,34.07,34.16,8340800,31.22 2011-01-18,33.96,34.86,33.96,34.85,12052600,31.85 2011-01-14,33.57,34.05,33.43,34.04,9007000,31.11 2011-01-13,33.36,33.52,33.05,33.48,6322700,30.60 2011-01-12,33.70,33.79,33.35,33.66,6076400,30.76 2011-01-11,33.45,33.68,33.30,33.50,7132400,30.62 2011-01-10,32.99,33.50,32.94,33.38,7539900,30.51 2011-01-07,33.32,33.47,32.87,33.22,7311300,30.36 2011-01-06,32.82,33.34,32.73,33.25,7386900,30.39 2011-01-05,32.57,32.86,32.25,32.80,8129000,29.98 2011-01-04,32.66,32.83,32.25,32.67,7914000,29.86 2011-01-03,32.69,32.99,32.32,32.73,7092500,29.91 2010-12-31,32.50,32.63,32.33,32.50,3312700,29.70 2010-12-30,32.46,32.61,32.25,32.50,3715800,29.70 2010-12-29,32.36,32.60,32.14,32.51,3932500,29.71 2010-12-28,32.51,32.51,32.07,32.24,3209100,29.47 2010-12-27,32.22,32.44,32.00,32.38,2668500,29.59 2010-12-23,32.45,32.50,32.13,32.36,3476100,29.58 2010-12-22,32.31,32.54,32.13,32.47,5181000,29.68 2010-12-21,32.52,32.68,32.38,32.44,4770200,29.65 2010-12-20,32.65,32.69,32.21,32.33,7542700,29.55 2010-12-17,32.56,32.99,32.48,32.53,15308500,29.73 2010-12-16,32.67,32.77,32.15,32.62,11000800,29.81 2010-12-15,32.79,32.94,32.51,32.64,7849900,29.83 2010-12-14,32.72,32.86,32.55,32.80,9316700,29.98 2010-12-13,32.91,33.00,32.59,32.60,10247000,29.80 2010-12-10,33.65,33.74,32.71,32.80,15516400,29.98 2010-12-09,33.88,33.93,33.57,33.74,9768500,30.84 2010-12-08,33.05,33.75,33.01,33.75,14122100,30.85 2010-12-07,33.24,33.64,33.14,33.41,19578000,30.54 2010-12-06,32.93,33.01,32.62,32.95,13383300,30.12 2010-12-03,32.70,32.98,32.51,32.82,13443800,30.00 2010-12-02,32.58,32.86,32.54,32.85,10807100,30.02 2010-12-01,32.42,32.94,32.35,32.58,16463900,29.78 2010-11-30,31.92,32.01,31.64,31.80,12156400,29.06 2010-11-29,31.83,32.33,31.83,32.20,9011300,29.43 2010-11-26,32.26,32.51,32.20,32.20,2946000,29.43 2010-11-24,32.10,32.56,32.04,32.55,11777700,29.75 2010-11-23,31.91,32.22,31.85,31.98,11933600,29.23 2010-11-22,31.85,32.26,31.72,32.24,12183000,29.47 2010-11-19,31.51,31.95,31.46,31.94,12181200,29.19 2010-11-18,31.19,31.51,31.09,31.48,13157600,28.77 2010-11-17,30.40,31.05,30.34,30.91,10932400,28.25 2010-11-16,30.45,30.85,30.37,30.57,13728300,27.94 2010-11-15,30.97,31.21,30.83,30.85,8417600,28.20 2010-11-12,30.77,31.38,30.57,30.95,16420400,28.29 2010-11-11,30.15,30.93,29.90,30.80,14662700,28.15 2010-11-10,31.33,31.43,30.76,31.34,11578800,28.64 2010-11-09,31.50,31.59,31.19,31.34,13105600,28.64 2010-11-08,31.26,31.47,31.16,31.38,13242600,28.68 2010-11-05,30.78,31.47,30.70,31.47,17664000,28.76 2010-11-04,30.07,30.79,29.95,30.75,15003400,28.10 2010-11-03,29.68,30.00,29.52,30.00,13185500,27.42 2010-11-02,29.74,29.90,29.56,29.60,10739400,27.05 2010-11-01,29.77,29.84,29.16,29.44,12181700,26.91 2010-10-29,29.17,29.75,29.05,29.57,15745700,27.03 2010-10-28,29.26,29.43,28.99,29.24,14399700,26.72 2010-10-27,28.64,29.48,28.52,29.44,16822600,26.79 2010-10-26,28.71,28.91,28.30,28.88,17814300,26.28 2010-10-25,28.90,29.19,28.82,28.98,15464900,26.37 2010-10-22,28.21,28.71,28.17,28.66,9318700,26.08 2010-10-21,28.25,28.31,27.92,28.22,10824000,25.68 2010-10-20,28.23,28.24,27.77,28.09,14047900,25.56 2010-10-19,27.95,28.52,27.53,28.03,13135700,25.51 2010-10-18,28.64,28.71,28.04,28.36,11535100,25.81 2010-10-15,28.49,28.81,28.23,28.72,13427500,26.13 2010-10-14,28.17,28.54,27.93,28.31,13072100,25.76 2010-10-13,28.35,28.45,28.03,28.12,20238400,25.59 2010-10-12,28.62,28.85,28.33,28.68,14847700,26.10 2010-10-11,28.76,28.98,28.60,28.77,11592500,26.18 2010-10-08,28.12,28.86,27.80,28.73,16244800,26.14 2010-10-07,28.38,28.40,27.86,28.14,16897300,25.61 2010-10-06,28.23,28.56,27.86,28.31,18289700,25.76 2010-10-05,27.44,28.50,27.41,28.33,23034400,25.78 2010-10-04,27.20,27.58,27.01,27.21,15091800,24.76 2010-10-01,27.31,27.61,26.92,27.25,12156000,24.80 2010-09-30,26.89,27.40,26.74,27.14,19052400,24.70 2010-09-29,26.91,27.08,26.72,26.84,12016400,24.42 2010-09-28,26.64,27.17,26.44,27.06,12484500,24.62 2010-09-27,26.85,27.00,26.66,26.68,9673700,24.28 2010-09-24,26.08,26.94,26.08,26.93,14901500,24.50 2010-09-23,25.36,26.25,25.12,25.77,13297600,23.45 2010-09-22,25.61,25.97,25.32,25.44,10210100,23.15 2010-09-21,25.88,26.08,25.61,25.80,15808400,23.48 2010-09-20,25.70,25.93,25.22,25.86,16572300,23.53 2010-09-17,25.59,25.85,25.24,25.72,25212100,23.40 2010-09-16,24.70,24.99,24.45,24.98,12517500,22.73 2010-09-15,24.50,24.71,24.26,24.67,11457300,22.45 2010-09-14,24.37,24.93,24.11,24.69,14274900,22.47 2010-09-13,24.01,24.49,23.98,24.46,12710300,22.26 2010-09-10,23.57,23.89,23.26,23.70,17328700,21.57 2010-09-09,23.93,24.16,23.71,23.84,13149200,21.69 2010-09-08,23.61,23.77,23.35,23.68,12763600,21.55 2010-09-07,24.07,24.12,23.55,23.62,11004700,21.49 2010-09-03,24.27,24.49,23.94,24.33,11599200,22.14 2010-09-02,23.76,24.12,23.71,24.04,10832200,21.87 2010-09-01,23.36,23.86,23.16,23.75,13779500,21.61 2010-08-31,23.21,23.59,22.95,23.02,17039700,20.95 2010-08-30,23.77,23.90,23.25,23.