├── bike-sharing-demand └── dataset_44063.pq ├── LICENSE └── financial-data ├── F.csv ├── NAV.csv ├── AIG.csv ├── CAJ.csv ├── CAT.csv └── XRX.csv /bike-sharing-demand/dataset_44063.pq: -------------------------------------------------------------------------------- https://raw.githubusercontent.com/scikit-learn/examples-data/HEAD/bike-sharing-demand/dataset_44063.pq -------------------------------------------------------------------------------- /LICENSE: -------------------------------------------------------------------------------- 1 | Attribution 4.0 International 2 | 3 | ======================================================================= 4 | 5 | Creative Commons Corporation ("Creative Commons") is not a law firm and 6 | does not provide legal services or legal advice. Distribution of 7 | Creative Commons public licenses does not create a lawyer-client or 8 | other relationship. Creative Commons makes its licenses and related 9 | information available on an "as-is" basis. Creative Commons gives no 10 | warranties regarding its licenses, any material licensed under their 11 | terms and conditions, or any related information. Creative Commons 12 | disclaims all liability for damages resulting from their use to the 13 | fullest extent possible. 14 | 15 | Using Creative Commons Public Licenses 16 | 17 | Creative Commons public licenses provide a standard set of terms and 18 | conditions that creators and other rights holders may use to share 19 | original works of authorship and other material subject to copyright 20 | and certain other rights specified in the public license below. The 21 | following considerations are for informational purposes only, are not 22 | exhaustive, and do not form part of our licenses. 23 | 24 | Considerations for licensors: Our public licenses are 25 | intended for use by those authorized to give the public 26 | permission to use material in ways otherwise restricted by 27 | copyright and certain other rights. Our licenses are 28 | irrevocable. Licensors should read and understand the terms 29 | and conditions of the license they choose before applying it. 30 | Licensors should also secure all rights necessary before 31 | applying our licenses so that the public can reuse the 32 | material as expected. Licensors should clearly mark any 33 | material not subject to the license. This includes other CC- 34 | licensed material, or material used under an exception or 35 | limitation to copyright. More considerations for licensors: 36 | wiki.creativecommons.org/Considerations_for_licensors 37 | 38 | Considerations for the public: By using one of our public 39 | licenses, a licensor grants the public permission to use the 40 | licensed material under specified terms and conditions. If 41 | the licensor's permission is not necessary for any reason--for 42 | example, because of any applicable exception or limitation to 43 | copyright--then that use is not regulated by the license. Our 44 | licenses grant only permissions under copyright and certain 45 | other rights that a licensor has authority to grant. Use of 46 | the licensed material may still be restricted for other 47 | reasons, including because others have copyright or other 48 | rights in the material. A licensor may make special requests, 49 | such as asking that all changes be marked or described. 50 | Although not required by our licenses, you are encouraged to 51 | respect those requests where reasonable. More_considerations 52 | for the public: 53 | wiki.creativecommons.org/Considerations_for_licensees 54 | 55 | ======================================================================= 56 | 57 | Creative Commons Attribution 4.0 International Public License 58 | 59 | By exercising the Licensed Rights (defined below), You accept and agree 60 | to be bound by the terms and conditions of this Creative Commons 61 | Attribution 4.0 International Public License ("Public License"). To the 62 | extent this Public License may be interpreted as a contract, You are 63 | granted the Licensed Rights in consideration of Your acceptance of 64 | these terms and conditions, and the Licensor grants You such rights in 65 | consideration of benefits the Licensor receives from making the 66 | Licensed Material available under these terms and conditions. 67 | 68 | 69 | Section 1 -- Definitions. 70 | 71 | a. Adapted Material means material subject to Copyright and Similar 72 | Rights that is derived from or based upon the Licensed Material 73 | and in which the Licensed Material is translated, altered, 74 | arranged, transformed, or otherwise modified in a manner requiring 75 | permission under the Copyright and Similar Rights held by the 76 | Licensor. For purposes of this Public License, where the Licensed 77 | Material is a musical work, performance, or sound recording, 78 | Adapted Material is always produced where the Licensed Material is 79 | synched in timed relation with a moving image. 80 | 81 | b. Adapter's License means the license You apply to Your Copyright 82 | and Similar Rights in Your contributions to Adapted Material in 83 | accordance with the terms and conditions of this Public License. 84 | 85 | c. Copyright and Similar Rights means copyright and/or similar rights 86 | closely related to copyright including, without limitation, 87 | performance, broadcast, sound recording, and Sui Generis Database 88 | Rights, without regard to how the rights are labeled or 89 | categorized. For purposes of this Public License, the rights 90 | specified in Section 2(b)(1)-(2) are not Copyright and Similar 91 | Rights. 92 | 93 | d. Effective Technological Measures means those measures that, in the 94 | absence of proper authority, may not be circumvented under laws 95 | fulfilling obligations under Article 11 of the WIPO Copyright 96 | Treaty adopted on December 20, 1996, and/or similar international 97 | agreements. 98 | 99 | e. Exceptions and Limitations means fair use, fair dealing, and/or 100 | any other exception or limitation to Copyright and Similar Rights 101 | that applies to Your use of the Licensed Material. 102 | 103 | f. Licensed Material means the artistic or literary work, database, 104 | or other material to which the Licensor applied this Public 105 | License. 106 | 107 | g. Licensed Rights means the rights granted to You subject to the 108 | terms and conditions of this Public License, which are limited to 109 | all Copyright and Similar Rights that apply to Your use of the 110 | Licensed Material and that the Licensor has authority to license. 111 | 112 | h. Licensor means the individual(s) or entity(ies) granting rights 113 | under this Public License. 114 | 115 | i. Share means to provide material to the public by any means or 116 | process that requires permission under the Licensed Rights, such 117 | as reproduction, public display, public performance, distribution, 118 | dissemination, communication, or importation, and to make material 119 | available to the public including in ways that members of the 120 | public may access the material from a place and at a time 121 | individually chosen by them. 122 | 123 | j. Sui Generis Database Rights means rights other than copyright 124 | resulting from Directive 96/9/EC of the European Parliament and of 125 | the Council of 11 March 1996 on the legal protection of databases, 126 | as amended and/or succeeded, as well as other essentially 127 | equivalent rights anywhere in the world. 128 | 129 | k. You means the individual or entity exercising the Licensed Rights 130 | under this Public License. Your has a corresponding meaning. 131 | 132 | 133 | Section 2 -- Scope. 134 | 135 | a. License grant. 136 | 137 | 1. Subject to the terms and conditions of this Public License, 138 | the Licensor hereby grants You a worldwide, royalty-free, 139 | non-sublicensable, non-exclusive, irrevocable license to 140 | exercise the Licensed Rights in the Licensed Material to: 141 | 142 | a. reproduce and Share the Licensed Material, in whole or 143 | in part; and 144 | 145 | b. produce, reproduce, and Share Adapted Material. 146 | 147 | 2. Exceptions and Limitations. For the avoidance of doubt, where 148 | Exceptions and Limitations apply to Your use, this Public 149 | License does not apply, and You do not need to comply with 150 | its terms and conditions. 151 | 152 | 3. Term. The term of this Public License is specified in Section 153 | 6(a). 154 | 155 | 4. Media and formats; technical modifications allowed. The 156 | Licensor authorizes You to exercise the Licensed Rights in 157 | all media and formats whether now known or hereafter created, 158 | and to make technical modifications necessary to do so. The 159 | Licensor waives and/or agrees not to assert any right or 160 | authority to forbid You from making technical modifications 161 | necessary to exercise the Licensed Rights, including 162 | technical modifications necessary to circumvent Effective 163 | Technological Measures. For purposes of this Public License, 164 | simply making modifications authorized by this Section 2(a) 165 | (4) never produces Adapted Material. 166 | 167 | 5. Downstream recipients. 168 | 169 | a. Offer from the Licensor -- Licensed Material. Every 170 | recipient of the Licensed Material automatically 171 | receives an offer from the Licensor to exercise the 172 | Licensed Rights under the terms and conditions of this 173 | Public License. 174 | 175 | b. No downstream restrictions. You may not offer or impose 176 | any additional or different terms or conditions on, or 177 | apply any Effective Technological Measures to, the 178 | Licensed Material if doing so restricts exercise of the 179 | Licensed Rights by any recipient of the Licensed 180 | Material. 181 | 182 | 6. No endorsement. Nothing in this Public License constitutes or 183 | may be construed as permission to assert or imply that You 184 | are, or that Your use of the Licensed Material is, connected 185 | with, or sponsored, endorsed, or granted official status by, 186 | the Licensor or others designated to receive attribution as 187 | provided in Section 3(a)(1)(A)(i). 188 | 189 | b. Other rights. 190 | 191 | 1. Moral rights, such as the right of integrity, are not 192 | licensed under this Public License, nor are publicity, 193 | privacy, and/or other similar personality rights; however, to 194 | the extent possible, the Licensor waives and/or agrees not to 195 | assert any such rights held by the Licensor to the limited 196 | extent necessary to allow You to exercise the Licensed 197 | Rights, but not otherwise. 198 | 199 | 2. Patent and trademark rights are not licensed under this 200 | Public License. 201 | 202 | 3. To the extent possible, the Licensor waives any right to 203 | collect royalties from You for the exercise of the Licensed 204 | Rights, whether directly or through a collecting society 205 | under any voluntary or waivable statutory or compulsory 206 | licensing scheme. In all other cases the Licensor expressly 207 | reserves any right to collect such royalties. 208 | 209 | 210 | Section 3 -- License Conditions. 211 | 212 | Your exercise of the Licensed Rights is expressly made subject to the 213 | following conditions. 214 | 215 | a. Attribution. 216 | 217 | 1. If You Share the Licensed Material (including in modified 218 | form), You must: 219 | 220 | a. retain the following if it is supplied by the Licensor 221 | with the Licensed Material: 222 | 223 | i. identification of the creator(s) of the Licensed 224 | Material and any others designated to receive 225 | attribution, in any reasonable manner requested by 226 | the Licensor (including by pseudonym if 227 | designated); 228 | 229 | ii. a copyright notice; 230 | 231 | iii. a notice that refers to this Public License; 232 | 233 | iv. a notice that refers to the disclaimer of 234 | warranties; 235 | 236 | v. a URI or hyperlink to the Licensed Material to the 237 | extent reasonably practicable; 238 | 239 | b. indicate if You modified the Licensed Material and 240 | retain an indication of any previous modifications; and 241 | 242 | c. indicate the Licensed Material is licensed under this 243 | Public License, and include the text of, or the URI or 244 | hyperlink to, this Public License. 245 | 246 | 2. You may satisfy the conditions in Section 3(a)(1) in any 247 | reasonable manner based on the medium, means, and context in 248 | which You Share the Licensed Material. For example, it may be 249 | reasonable to satisfy the conditions by providing a URI or 250 | hyperlink to a resource that includes the required 251 | information. 252 | 253 | 3. If requested by the Licensor, You must remove any of the 254 | information required by Section 3(a)(1)(A) to the extent 255 | reasonably practicable. 256 | 257 | 4. If You Share Adapted Material You produce, the Adapter's 258 | License You apply must not prevent recipients of the Adapted 259 | Material from complying with this Public License. 260 | 261 | 262 | Section 4 -- Sui Generis Database Rights. 263 | 264 | Where the Licensed Rights include Sui Generis Database Rights that 265 | apply to Your use of the Licensed Material: 266 | 267 | a. for the avoidance of doubt, Section 2(a)(1) grants You the right 268 | to extract, reuse, reproduce, and Share all or a substantial 269 | portion of the contents of the database; 270 | 271 | b. if You include all or a substantial portion of the database 272 | contents in a database in which You have Sui Generis Database 273 | Rights, then the database in which You have Sui Generis Database 274 | Rights (but not its individual contents) is Adapted Material; and 275 | 276 | c. You must comply with the conditions in Section 3(a) if You Share 277 | all or a substantial portion of the contents of the database. 278 | 279 | For the avoidance of doubt, this Section 4 supplements and does not 280 | replace Your obligations under this Public License where the Licensed 281 | Rights include other Copyright and Similar Rights. 282 | 283 | 284 | Section 5 -- Disclaimer of Warranties and Limitation of Liability. 285 | 286 | a. UNLESS OTHERWISE SEPARATELY UNDERTAKEN BY THE LICENSOR, TO THE 287 | EXTENT POSSIBLE, THE LICENSOR OFFERS THE LICENSED MATERIAL AS-IS 288 | AND AS-AVAILABLE, AND MAKES NO REPRESENTATIONS OR WARRANTIES OF 289 | ANY KIND CONCERNING THE LICENSED MATERIAL, WHETHER EXPRESS, 290 | IMPLIED, STATUTORY, OR OTHER. THIS INCLUDES, WITHOUT LIMITATION, 291 | WARRANTIES OF TITLE, MERCHANTABILITY, FITNESS FOR A PARTICULAR 292 | PURPOSE, NON-INFRINGEMENT, ABSENCE OF LATENT OR OTHER DEFECTS, 293 | ACCURACY, OR THE PRESENCE OR ABSENCE OF ERRORS, WHETHER OR NOT 294 | KNOWN OR DISCOVERABLE. WHERE DISCLAIMERS OF WARRANTIES ARE NOT 295 | ALLOWED IN FULL OR IN PART, THIS DISCLAIMER MAY NOT APPLY TO YOU. 296 | 297 | b. TO THE EXTENT POSSIBLE, IN NO EVENT WILL THE LICENSOR BE LIABLE 298 | TO YOU ON ANY LEGAL THEORY (INCLUDING, WITHOUT LIMITATION, 299 | NEGLIGENCE) OR OTHERWISE FOR ANY DIRECT, SPECIAL, INDIRECT, 300 | INCIDENTAL, CONSEQUENTIAL, PUNITIVE, EXEMPLARY, OR OTHER LOSSES, 301 | COSTS, EXPENSES, OR DAMAGES ARISING OUT OF THIS PUBLIC LICENSE OR 302 | USE OF THE LICENSED MATERIAL, EVEN IF THE LICENSOR HAS BEEN 303 | ADVISED OF THE POSSIBILITY OF SUCH LOSSES, COSTS, EXPENSES, OR 304 | DAMAGES. WHERE A LIMITATION OF LIABILITY IS NOT ALLOWED IN FULL OR 305 | IN PART, THIS LIMITATION MAY NOT APPLY TO YOU. 306 | 307 | c. The disclaimer of warranties and limitation of liability provided 308 | above shall be interpreted in a manner that, to the extent 309 | possible, most closely approximates an absolute disclaimer and 310 | waiver of all liability. 311 | 312 | 313 | Section 6 -- Term and Termination. 314 | 315 | a. This Public License applies for the term of the Copyright and 316 | Similar Rights licensed here. However, if You fail to comply with 317 | this Public License, then Your rights under this Public License 318 | terminate automatically. 319 | 320 | b. Where Your right to use the Licensed Material has terminated under 321 | Section 6(a), it reinstates: 322 | 323 | 1. automatically as of the date the violation is cured, provided 324 | it is cured within 30 days of Your discovery of the 325 | violation; or 326 | 327 | 2. upon express reinstatement by the Licensor. 328 | 329 | For the avoidance of doubt, this Section 6(b) does not affect any 330 | right the Licensor may have to seek remedies for Your violations 331 | of this Public License. 332 | 333 | c. For the avoidance of doubt, the Licensor may also offer the 334 | Licensed Material under separate terms or conditions or stop 335 | distributing the Licensed Material at any time; however, doing so 336 | will not terminate this Public License. 337 | 338 | d. Sections 1, 5, 6, 7, and 8 survive termination of this Public 339 | License. 340 | 341 | 342 | Section 7 -- Other Terms and Conditions. 343 | 344 | a. The Licensor shall not be bound by any additional or different 345 | terms or conditions communicated by You unless expressly agreed. 346 | 347 | b. Any arrangements, understandings, or agreements regarding the 348 | Licensed Material not stated herein are separate from and 349 | independent of the terms and conditions of this Public License. 350 | 351 | 352 | Section 8 -- Interpretation. 353 | 354 | a. For the avoidance of doubt, this Public License does not, and 355 | shall not be interpreted to, reduce, limit, restrict, or impose 356 | conditions on any use of the Licensed Material that could lawfully 357 | be made without permission under this Public License. 358 | 359 | b. To the extent possible, if any provision of this Public License is 360 | deemed unenforceable, it shall be automatically reformed to the 361 | minimum extent necessary to make it enforceable. If the provision 362 | cannot be reformed, it shall be severed from this Public License 363 | without affecting the enforceability of the remaining terms and 364 | conditions. 365 | 366 | c. No term or condition of this Public License will be waived and no 367 | failure to comply consented to unless expressly agreed to by the 368 | Licensor. 369 | 370 | d. Nothing in this Public License constitutes or may be interpreted 371 | as a limitation upon, or waiver of, any privileges and immunities 372 | that apply to the Licensor or You, including from the legal 373 | processes of any jurisdiction or authority. 374 | 375 | 376 | ======================================================================= 377 | 378 | Creative Commons is not a party to its public 379 | licenses. Notwithstanding, Creative Commons may elect to apply one of 380 | its public licenses to material it publishes and in those instances 381 | will be considered the “Licensor.” The text of the Creative Commons 382 | public licenses is dedicated to the public domain under the CC0 Public 383 | Domain Dedication. Except for the limited purpose of indicating that 384 | material is shared under a Creative Commons public license or as 385 | otherwise permitted by the Creative Commons policies published at 386 | creativecommons.org/policies, Creative Commons does not authorize the 387 | use of the trademark "Creative Commons" or any other trademark or logo 388 | of Creative Commons without its prior written consent including, 389 | without limitation, in connection with any unauthorized modifications 390 | to any of its public licenses or any other arrangements, 391 | understandings, or agreements concerning use of licensed material. For 392 | the avoidance of doubt, this paragraph does not form part of the 393 | public licenses. 394 | 395 | Creative Commons may be contacted at creativecommons.org. 396 | -------------------------------------------------------------------------------- /financial-data/F.csv: -------------------------------------------------------------------------------- 1 | date,open,close 2 | 2003-01-02,9.5,9.94 3 | 2003-01-03,9.94,9.94 4 | 2003-01-06,9.7,10.07 5 | 2003-01-07,10.07,10.13 6 | 2003-01-08,10.13,10.01 7 | 2003-01-09,10.02,10.23 8 | 2003-01-10,10.11,10.5 9 | 2003-01-13,10.68,10.58 10 | 2003-01-14,10.42,10.53 11 | 2003-01-15,10.52,10.3 12 | 2003-01-16,10.46,10.43 13 | 2003-01-17,10.35,10.16 14 | 2003-01-21,10.3,10.14 15 | 2003-01-22,10.07,9.74 16 | 2003-01-23,9.82,10.01 17 | 2003-01-24,10.0,9.75 18 | 2003-01-27,9.56,9.47 19 | 2003-01-28,9.51,9.57 20 | 2003-01-29,9.4,9.39 21 | 2003-01-30,9.39,9.01 22 | 2003-01-31,8.93,9.11 23 | 2003-02-03,9.11,9.2 24 | 2003-02-04,9.2,9.01 25 | 2003-02-05,9.01,9.01 26 | 2003-02-06,9.0,8.99 27 | 2003-02-07,9.08,8.8 28 | 2003-02-10,8.81,8.95 29 | 2003-02-11,9.02,8.85 30 | 2003-02-12,8.75,8.75 31 | 2003-02-13,8.65,8.44 32 | 2003-02-14,8.5,8.69 33 | 2003-02-18,8.7,8.93 34 | 2003-02-19,8.95,8.82 35 | 2003-02-20,8.8,8.65 36 | 2003-02-21,8.57,8.44 37 | 2003-02-24,8.45,8.29 38 | 2003-02-25,8.2,8.08 39 | 2003-02-26,8.22,8.11 40 | 2003-02-27,8.18,8.33 41 | 2003-02-28,8.38,8.32 42 | 2003-03-03,8.38,8.07 43 | 2003-03-04,8.0,7.74 44 | 2003-03-05,7.74,7.76 45 | 2003-03-06,7.7,7.45 46 | 2003-03-07,7.2,7.22 47 | 2003-03-10,7.29,6.99 48 | 2003-03-11,7.0,6.6 49 | 2003-03-12,6.84,7.08 50 | 2003-03-13,7.35,7.13 51 | 2003-03-14,7.13,6.76 52 | 2003-03-17,6.7,7.19 53 | 2003-03-18,7.39,7.55 54 | 2003-03-19,7.5,7.63 55 | 2003-03-20,7.56,7.5 56 | 2003-03-21,7.78,8.02 57 | 2003-03-24,7.75,7.56 58 | 2003-03-25,7.65,7.63 59 | 2003-03-26,7.65,7.65 60 | 2003-03-27,7.58,7.58 61 | 2003-03-28,7.48,7.41 62 | 2003-03-31,7.3,7.52 63 | 2003-04-01,7.3,7.48 64 | 2003-04-02,7.75,7.75 65 | 2003-04-03,7.93,7.88 66 | 2003-04-04,8.0,7.89 67 | 2003-04-07,8.33,8.05 68 | 2003-04-08,8.05,7.9 69 | 2003-04-09,8.05,7.94 70 | 2003-04-10,7.98,7.9 71 | 2003-04-11,7.98,8.1 72 | 2003-04-14,8.14,8.49 73 | 2003-04-15,7.88,8.35 74 | 2003-04-16,9.0,9.23 75 | 2003-04-17,9.23,9.41 76 | 2003-04-21,9.68,9.92 77 | 2003-04-22,9.52,10.32 78 | 2003-04-23,10.42,10.86 79 | 2003-04-24,10.72,10.5 80 | 2003-04-25,10.03,9.96 81 | 2003-04-28,9.97,10.16 82 | 2003-04-29,10.16,10.32 83 | 2003-04-30,10.25,10.3 84 | 2003-05-01,10.32,9.98 85 | 2003-05-02,9.56,10.04 86 | 2003-05-05,10.05,10.05 87 | 2003-05-06,10.06,10.03 88 | 2003-05-07,9.95,10.0 89 | 2003-05-08,9.95,9.92 90 | 2003-05-09,9.9,9.89 91 | 2003-05-12,9.93,10.04 92 | 2003-05-13,10.05,10.14 93 | 2003-05-14,10.16,10.02 94 | 2003-05-15,10.02,9.96 95 | 2003-05-16,9.89,10.02 96 | 2003-05-19,9.92,9.82 97 | 2003-05-20,9.88,9.62 98 | 2003-05-21,9.55,9.67 99 | 2003-05-22,9.73,9.72 100 | 2003-05-23,9.71,9.56 101 | 2003-05-27,9.56,10.14 102 | 2003-05-28,10.2,10.25 103 | 2003-05-29,10.2,10.08 104 | 2003-05-30,10.15,10.5 105 | 2003-06-02,10.65,11.07 106 | 2003-06-03,10.92,10.69 107 | 2003-06-04,10.7,10.56 108 | 2003-06-05,10.47,10.6 109 | 2003-06-06,10.8,10.71 110 | 2003-06-09,10.71,10.52 111 | 2003-06-10,10.62,11.0 112 | 2003-06-11,10.92,11.33 113 | 2003-06-12,11.35,11.27 114 | 2003-06-13,11.27,10.97 115 | 2003-06-16,11.05,11.23 116 | 2003-06-17,11.35,11.68 117 | 2003-06-18,11.52,11.52 118 | 2003-06-19,11.47,11.28 119 | 2003-06-20,11.48,11.52 120 | 2003-06-23,11.6,11.3 121 | 2003-06-24,11.2,11.35 122 | 2003-06-25,11.4,11.21 123 | 2003-06-26,11.12,11.23 124 | 2003-06-27,11.23,11.03 125 | 2003-06-30,11.03,10.99 126 | 2003-07-01,10.9,10.82 127 | 2003-07-02,10.82,10.87 128 | 2003-07-03,10.87,10.87 129 | 2003-07-07,11.0,11.19 130 | 2003-07-08,11.25,11.16 131 | 2003-07-09,11.07,11.12 132 | 2003-07-10,11.12,11.13 133 | 2003-07-11,11.18,11.29 134 | 2003-07-14,11.45,11.31 135 | 2003-07-15,11.35,11.64 136 | 2003-07-16,11.36,10.99 137 | 2003-07-17,10.93,10.83 138 | 2003-07-18,10.9,10.99 139 | 2003-07-21,10.83,10.55 140 | 2003-07-22,10.8,10.58 141 | 2003-07-23,10.64,10.59 142 | 2003-07-24,10.8,10.68 143 | 2003-07-25,10.87,10.97 144 | 2003-07-28,10.97,10.85 145 | 2003-07-29,10.84,10.83 146 | 2003-07-30,10.78,10.65 147 | 2003-07-31,10.74,11.06 148 | 2003-08-01,11.08,10.9 149 | 2003-08-04,10.9,10.84 150 | 2003-08-05,10.71,10.52 151 | 2003-08-06,10.6,10.65 152 | 2003-08-07,10.63,10.72 153 | 2003-08-08,10.8,10.71 154 | 2003-08-11,10.61,10.71 155 | 2003-08-12,10.69,10.73 156 | 2003-08-13,10.76,10.81 157 | 2003-08-14,10.59,10.76 158 | 2003-08-15,10.76,10.77 159 | 2003-08-18,10.76,10.9 160 | 2003-08-19,10.91,11.07 161 | 2003-08-20,11.07,11.22 162 | 2003-08-21,11.21,11.41 163 | 2003-08-22,11.501,11.23 164 | 2003-08-25,11.16,11.08 165 | 2003-08-26,11.04,11.41 166 | 2003-08-27,11.41,11.64 167 | 2003-08-28,11.41,11.44 168 | 2003-08-29,11.45,11.56 169 | 2003-09-02,11.73,12.31 170 | 2003-09-03,12.45,11.94 171 | 2003-09-04,11.82,11.87 172 | 2003-09-05,11.81,11.73 173 | 2003-09-08,11.71,11.83 174 | 2003-09-09,11.66,11.63 175 | 2003-09-10,11.63,11.38 176 | 2003-09-11,11.21,11.44 177 | 2003-09-12,11.44,11.6 178 | 2003-09-15,11.52,11.37 179 | 2003-09-16,11.43,11.63 180 | 2003-09-17,11.57,11.49 181 | 2003-09-18,11.55,11.73 182 | 2003-09-19,11.55,11.51 183 | 2003-09-22,11.54,11.47 184 | 2003-09-23,11.47,11.52 185 | 2003-09-24,11.48,11.26 186 | 2003-09-25,11.23,11.15 187 | 2003-09-26,11.09,11.0 188 | 2003-09-29,11.0,10.93 189 | 2003-09-30,10.9,10.77 190 | 2003-10-01,10.77,11.1 191 | 2003-10-02,11.28,11.02 192 | 2003-10-03,11.02,11.41 193 | 2003-10-06,11.37,11.39 194 | 2003-10-07,11.25,11.42 195 | 2003-10-08,11.35,11.5 196 | 2003-10-09,11.5,11.71 197 | 2003-10-10,11.71,11.7 198 | 2003-10-13,11.8,11.97 199 | 2003-10-14,11.92,11.95 200 | 2003-10-15,12.0,12.14 201 | 2003-10-16,12.25,12.34 202 | 2003-10-17,12.34,12.13 203 | 2003-10-20,12.19,12.39 204 | 2003-10-21,12.39,12.17 205 | 2003-10-22,12.17,11.85 206 | 2003-10-23,11.68,12.09 207 | 2003-10-24,12.01,11.9 208 | 2003-10-27,12.0,12.02 209 | 2003-10-28,12.15,12.4 210 | 2003-10-29,12.25,12.43 211 | 2003-10-30,12.49,12.15 212 | 2003-10-31,12.18,12.13 213 | 2003-11-03,12.23,12.22 214 | 2003-11-04,12.18,12.32 215 | 2003-11-05,12.22,12.17 216 | 2003-11-06,12.2,12.11 217 | 2003-11-07,12.23,12.19 218 | 2003-11-10,12.23,12.22 219 | 2003-11-11,12.12,12.31 220 | 2003-11-12,12.55,13.06 221 | 2003-11-13,12.9,13.14 222 | 2003-11-14,13.09,12.96 223 | 2003-11-17,12.75,12.71 224 | 2003-11-18,12.76,12.61 225 | 2003-11-19,12.61,12.58 226 | 2003-11-20,12.47,12.42 227 | 2003-11-21,12.42,12.35 228 | 2003-11-24,12.4,12.63 229 | 2003-11-25,12.68,13.0 230 | 2003-11-26,12.95,12.92 231 | 2003-11-28,12.94,13.2 232 | 2003-12-01,13.29,13.12 233 | 2003-12-02,13.05,12.92 234 | 2003-12-03,13.01,13.18 235 | 2003-12-04,13.2,13.1 236 | 2003-12-05,13.0,12.97 237 | 2003-12-08,12.9,13.22 238 | 2003-12-09,13.25,13.51 239 | 2003-12-10,13.51,13.33 240 | 2003-12-11,13.38,13.74 241 | 2003-12-12,13.75,13.72 242 | 2003-12-15,14.05,14.28 243 | 2003-12-16,14.29,14.35 244 | 2003-12-17,14.3,14.67 245 | 2003-12-18,14.67,14.92 246 | 2003-12-19,14.98,15.24 247 | 2003-12-22,15.32,16.79 248 | 2003-12-23,16.52,16.17 249 | 2003-12-24,16.17,16.2 250 | 2003-12-26,16.2,16.18 251 | 2003-12-29,16.2,16.16 252 | 2003-12-30,16.15,15.99 253 | 2003-12-31,15.99,16.0 254 | 2004-01-02,16.1,16.08 255 | 2004-01-05,16.37,16.59 256 | 2004-01-06,16.72,16.54 257 | 2004-01-07,16.58,16.99 258 | 2004-01-08,17.15,17.1 259 | 2004-01-09,16.49,16.56 260 | 2004-01-12,16.52,16.41 261 | 2004-01-13,16.22,16.28 262 | 2004-01-14,16.18,16.18 263 | 2004-01-15,16.18,16.05 264 | 2004-01-16,16.11,16.13 265 | 2004-01-20,16.25,16.21 266 | 2004-01-21,16.21,16.44 267 | 2004-01-22,16.44,16.43 268 | 2004-01-23,16.35,15.83 269 | 2004-01-26,15.83,15.96 270 | 2004-01-27,15.85,15.94 271 | 2004-01-28,16.01,15.58 272 | 2004-01-29,15.2,14.84 273 | 2004-01-30,14.4,14.54 274 | 2004-02-02,14.1,13.95 275 | 2004-02-03,13.89,13.72 276 | 2004-02-04,13.561,13.89 277 | 2004-02-05,14.0,14.15 278 | 2004-02-06,14.2,14.28 279 | 2004-02-09,14.11,14.16 280 | 2004-02-10,14.1,14.39 281 | 2004-02-11,14.46,14.64 282 | 2004-02-12,14.69,14.55 283 | 2004-02-13,14.49,14.36 284 | 2004-02-17,14.4,14.58 285 | 2004-02-18,14.53,14.39 286 | 2004-02-19,14.45,14.45 287 | 2004-02-20,14.46,14.17 288 | 2004-02-23,14.17,13.98 289 | 2004-02-24,13.93,13.59 290 | 2004-02-25,13.59,13.66 291 | 2004-02-26,13.57,13.66 292 | 2004-02-27,13.62,13.75 293 | 2004-03-01,13.88,13.99 294 | 2004-03-02,13.99,14.12 295 | 2004-03-03,14.11,13.88 296 | 2004-03-04,13.84,13.69 297 | 2004-03-05,13.64,14.1 298 | 2004-03-08,14.03,13.7 299 | 2004-03-09,13.72,13.53 300 | 2004-03-10,13.61,13.19 301 | 2004-03-11,13.0,13.02 302 | 2004-03-12,13.04,13.29 303 | 2004-03-15,13.27,13.02 304 | 2004-03-16,13.16,13.08 305 | 2004-03-17,13.22,13.37 306 | 2004-03-18,13.37,13.32 307 | 2004-03-19,13.31,13.06 308 | 2004-03-22,12.98,12.91 309 | 2004-03-23,13.0,12.89 310 | 2004-03-24,12.84,12.99 311 | 2004-03-25,13.04,13.18 312 | 2004-03-26,13.13,13.28 313 | 2004-03-29,13.35,13.41 314 | 2004-03-30,13.55,13.65 315 | 2004-03-31,13.7,13.57 316 | 2004-04-01,13.52,13.42 317 | 2004-04-02,13.72,13.66 318 | 2004-04-05,13.63,14.07 319 | 2004-04-06,14.0,14.0 320 | 2004-04-07,13.93,13.67 321 | 2004-04-08,13.77,13.59 322 | 2004-04-12,13.62,13.69 323 | 2004-04-13,13.72,13.41 324 | 2004-04-14,13.29,13.24 325 | 2004-04-15,13.25,13.12 326 | 2004-04-16,13.2,13.34 327 | 2004-04-19,13.35,13.35 328 | 2004-04-20,13.85,13.56 329 | 2004-04-21,14.65,14.94 330 | 2004-04-22,14.94,15.77 331 | 2004-04-23,15.8,15.7 332 | 2004-04-26,15.85,15.69 333 | 2004-04-27,15.79,16.03 334 | 2004-04-28,15.94,15.5 335 | 2004-04-29,15.55,15.37 336 | 2004-04-30,15.47,15.36 337 | 2004-05-03,15.2,15.27 338 | 2004-05-04,15.15,15.41 339 | 2004-05-05,15.31,15.12 340 | 2004-05-06,15.0,14.89 341 | 2004-05-07,14.65,14.4 342 | 2004-05-10,14.25,14.01 343 | 2004-05-11,14.01,14.38 344 | 2004-05-12,14.3,14.49 345 | 2004-05-13,14.35,14.41 346 | 2004-05-14,14.48,14.7 347 | 2004-05-17,14.23,14.27 348 | 2004-05-18,14.32,14.45 349 | 2004-05-19,14.69,14.08 350 | 2004-05-20,14.08,14.18 351 | 2004-05-21,14.29,14.24 352 | 2004-05-24,14.47,14.29 353 | 2004-05-25,14.3,14.68 354 | 2004-05-26,14.68,15.02 355 | 2004-05-27,15.2,15.04 356 | 2004-05-28,15.03,14.85 357 | 2004-06-01,14.85,15.04 358 | 2004-06-02,15.2,14.89 359 | 2004-06-03,14.88,14.75 360 | 2004-06-04,14.77,14.91 361 | 2004-06-07,14.98,15.2 362 | 2004-06-08,15.2,15.42 363 | 2004-06-09,15.35,15.4 364 | 2004-06-10,15.54,15.58 365 | 2004-06-14,15.54,15.22 366 | 2004-06-15,15.28,15.41 367 | 2004-06-16,15.46,15.63 368 | 2004-06-17,15.75,15.64 369 | 2004-06-18,15.64,15.89 370 | 2004-06-21,15.95,15.65 371 | 2004-06-22,15.65,16.0 372 | 2004-06-23,16.0,16.36 373 | 2004-06-24,16.36,16.15 374 | 2004-06-25,16.15,15.85 375 | 2004-06-28,16.0,15.65 376 | 2004-06-29,15.64,15.87 377 | 2004-06-30,15.97,15.65 378 | 2004-07-01,15.65,15.02 379 | 2004-07-02,15.03,14.95 380 | 2004-07-06,14.8,14.96 381 | 2004-07-07,14.86,14.96 382 | 2004-07-08,14.9,14.77 383 | 2004-07-09,14.97,15.16 384 | 2004-07-12,15.01,15.15 385 | 2004-07-13,15.3,15.15 386 | 2004-07-14,15.05,15.1 387 | 2004-07-15,15.1,15.03 388 | 2004-07-16,15.2,14.85 389 | 2004-07-19,14.85,14.98 390 | 2004-07-20,14.97,14.6 391 | 2004-07-21,14.7,14.53 392 | 2004-07-22,14.51,14.65 393 | 2004-07-23,14.65,14.67 394 | 2004-07-26,14.63,14.74 395 | 2004-07-27,14.77,14.88 396 | 2004-07-28,14.78,15.19 397 | 2004-07-29,15.09,14.95 398 | 2004-07-30,14.9,14.72 399 | 2004-08-02,14.65,15.05 400 | 2004-08-03,15.0,14.71 401 | 2004-08-04,14.65,14.69 402 | 2004-08-05,14.69,14.2 403 | 2004-08-06,14.0,14.07 404 | 2004-08-09,14.06,14.08 405 | 2004-08-10,14.08,14.32 406 | 2004-08-11,14.25,14.23 407 | 2004-08-12,14.13,13.86 408 | 2004-08-13,13.96,13.8 409 | 2004-08-16,13.8,14.06 410 | 2004-08-17,14.09,14.15 411 | 2004-08-18,14.05,14.3 412 | 2004-08-19,14.16,14.0 413 | 2004-08-20,14.0,14.11 414 | 2004-08-23,14.06,14.04 415 | 2004-08-24,14.04,13.91 416 | 2004-08-25,13.87,13.96 417 | 2004-08-26,13.97,13.97 418 | 2004-08-27,14.02,14.12 419 | 2004-08-30,14.08,13.96 420 | 2004-08-31,14.05,14.11 421 | 2004-09-01,14.12,13.9 422 | 2004-09-02,13.93,14.36 423 | 2004-09-03,14.28,14.21 424 | 2004-09-07,14.3,14.56 425 | 2004-09-08,14.5,14.25 426 | 2004-09-09,14.15,14.17 427 | 2004-09-10,14.0,13.96 428 | 2004-09-13,14.1,14.1 429 | 2004-09-14,14.03,13.98 430 | 2004-09-15,13.9,13.81 431 | 2004-09-16,13.85,13.95 432 | 2004-09-17,14.35,14.22 433 | 2004-09-20,14.2,14.13 434 | 2004-09-21,14.1,14.23 435 | 2004-09-22,14.0,14.0 436 | 2004-09-23,13.93,13.8 437 | 2004-09-24,13.81,13.8 438 | 2004-09-27,13.88,13.89 439 | 2004-09-28,13.89,13.92 440 | 2004-09-29,13.87,13.86 441 | 2004-09-30,13.86,14.05 442 | 2004-10-01,14.1,14.19 443 | 2004-10-04,14.26,14.15 444 | 2004-10-05,14.08,14.16 445 | 2004-10-06,14.1,14.18 446 | 2004-10-07,14.13,13.86 447 | 2004-10-08,13.86,13.95 448 | 2004-10-11,13.98,13.95 449 | 2004-10-12,13.8,13.82 450 | 2004-10-13,13.88,13.69 451 | 2004-10-14,13.38,13.12 452 | 2004-10-15,13.15,13.25 453 | 2004-10-18,13.25,13.25 454 | 2004-10-19,13.46,12.93 455 | 2004-10-20,12.94,12.9 456 | 2004-10-21,12.95,13.06 457 | 2004-10-22,13.14,12.97 458 | 2004-10-25,12.9,12.7 459 | 2004-10-26,12.79,12.85 460 | 2004-10-27,12.88,13.14 461 | 2004-10-28,13.04,13.16 462 | 2004-10-29,13.16,13.03 463 | 2004-11-01,13.13,13.23 464 | 2004-11-02,12.88,13.24 465 | 2004-11-03,13.48,13.25 466 | 2004-11-04,13.25,13.78 467 | 2004-11-05,13.86,13.81 468 | 2004-11-08,13.85,13.77 469 | 2004-11-09,13.97,14.08 470 | 2004-11-10,14.0,13.91 471 | 2004-11-11,13.99,14.25 472 | 2004-11-12,14.3,14.23 473 | 2004-11-15,14.22,14.35 474 | 2004-11-16,14.28,14.21 475 | 2004-11-17,14.24,14.31 476 | 2004-11-18,14.31,14.34 477 | 2004-11-19,14.39,14.15 478 | 2004-11-22,14.07,14.09 479 | 2004-11-23,14.09,14.09 480 | 2004-11-24,14.04,14.08 481 | 2004-11-26,14.1,14.25 482 | 2004-11-29,14.35,14.23 483 | 2004-11-30,14.16,14.18 484 | 2004-12-01,14.16,14.14 485 | 2004-12-02,14.14,14.23 486 | 2004-12-03,14.23,14.31 487 | 2004-12-06,14.2,14.27 488 | 2004-12-07,14.22,14.23 489 | 2004-12-08,14.24,14.21 490 | 2004-12-09,14.17,14.24 491 | 2004-12-10,14.28,14.22 492 | 2004-12-13,14.25,14.23 493 | 2004-12-14,14.27,14.32 494 | 2004-12-15,14.39,14.29 495 | 2004-12-16,14.27,14.22 496 | 2004-12-17,14.09,14.34 497 | 2004-12-20,14.31,14.66 498 | 2004-12-21,14.62,14.71 499 | 2004-12-22,14.71,14.83 500 | 2004-12-23,14.83,14.8 501 | 2004-12-27,14.8,14.74 502 | 2004-12-28,14.84,14.88 503 | 2004-12-29,14.77,14.74 504 | 2004-12-30,14.87,14.8 505 | 2004-12-31,14.75,14.64 506 | 2005-01-03,14.66,14.71 507 | 2005-01-04,14.71,14.66 508 | 2005-01-05,14.63,14.43 509 | 2005-01-06,14.4,14.45 510 | 2005-01-07,14.48,14.65 511 | 2005-01-10,14.49,14.55 512 | 2005-01-11,14.55,14.43 513 | 2005-01-12,14.43,14.32 514 | 2005-01-13,14.34,14.08 515 | 2005-01-14,14.04,14.06 516 | 2005-01-18,13.96,14.08 517 | 2005-01-19,14.08,13.93 518 | 2005-01-20,13.55,13.46 519 | 2005-01-21,13.46,13.11 520 | 2005-01-24,13.12,13.07 521 | 2005-01-25,13.07,13.23 522 | 2005-01-26,13.28,13.35 523 | 2005-01-27,13.26,13.19 524 | 2005-01-28,13.15,13.14 525 | 2005-01-31,13.25,13.17 526 | 2005-02-01,13.27,13.08 527 | 2005-02-02,13.18,13.27 528 | 2005-02-03,13.17,13.11 529 | 2005-02-04,13.21,13.22 530 | 2005-02-07,13.29,13.42 531 | 2005-02-08,13.24,13.16 532 | 2005-02-09,13.1,13.12 533 | 2005-02-10,13.11,13.1 534 | 2005-02-11,13.09,13.06 535 | 2005-02-14,13.12,13.1 536 | 2005-02-15,13.06,13.16 537 | 2005-02-16,13.1,13.25 538 | 2005-02-17,13.19,13.0 539 | 2005-02-18,13.01,12.96 540 | 2005-02-22,12.76,12.76 541 | 2005-02-23,12.76,12.81 542 | 2005-02-24,12.83,12.8 543 | 2005-02-25,12.85,13.0 544 | 2005-02-28,12.6,12.65 545 | 2005-03-01,12.57,12.67 546 | 2005-03-02,12.56,12.47 547 | 2005-03-03,12.46,12.5 548 | 2005-03-04,12.5,12.4 549 | 2005-03-07,12.33,12.52 550 | 2005-03-08,12.43,12.45 551 | 2005-03-09,12.41,12.34 552 | 2005-03-10,12.32,12.37 553 | 2005-03-11,12.55,12.39 554 | 2005-03-14,12.39,12.39 555 | 2005-03-15,12.44,12.23 556 | 2005-03-16,11.82,11.91 557 | 2005-03-17,11.72,11.67 558 | 2005-03-18,11.67,11.39 559 | 2005-03-21,11.37,11.51 560 | 2005-03-22,11.4,11.17 561 | 2005-03-23,11.17,10.99 562 | 2005-03-24,10.98,11.29 563 | 2005-03-28,11.24,11.22 564 | 2005-03-29,11.26,11.27 565 | 2005-03-30,11.25,11.44 566 | 2005-03-31,11.42,11.33 567 | 2005-04-01,11.65,11.18 568 | 2005-04-04,11.12,11.09 569 | 2005-04-05,11.01,11.1 570 | 2005-04-06,11.15,11.11 571 | 2005-04-07,11.02,11.3 572 | 2005-04-08,11.12,11.03 573 | 2005-04-11,10.3,10.44 574 | 2005-04-12,10.26,10.06 575 | 2005-04-13,10.05,10.05 576 | 2005-04-14,10.02,9.75 577 | 2005-04-15,9.67,9.5 578 | 2005-04-18,9.49,9.34 579 | 2005-04-19,9.33,9.28 580 | 2005-04-20,9.48,9.34 581 | 2005-04-21,9.5,9.82 582 | 2005-04-22,9.83,9.89 583 | 2005-04-25,10.12,9.79 584 | 2005-04-26,9.69,9.57 585 | 2005-04-27,9.58,9.44 586 | 2005-04-28,9.27,9.14 587 | 2005-04-29,9.21,9.11 588 | 2005-05-02,9.16,9.22 589 | 2005-05-03,9.27,9.47 590 | 2005-05-04,9.85,10.16 591 | 2005-05-05,10.15,9.7 592 | 2005-05-06,9.71,9.76 593 | 2005-05-09,9.76,9.95 594 | 2005-05-10,9.9,9.78 595 | 2005-05-11,9.85,9.64 596 | 2005-05-12,9.77,9.35 597 | 2005-05-13,9.39,9.3 598 | 2005-05-16,9.35,9.41 599 | 2005-05-17,9.41,9.31 600 | 2005-05-18,9.6,9.92 601 | 2005-05-19,9.9,10.01 602 | 2005-05-20,9.95,10.0 603 | 2005-05-23,10.07,10.17 604 | 2005-05-24,10.13,9.98 605 | 2005-05-25,9.95,9.96 606 | 2005-05-26,10.05,10.03 607 | 2005-05-27,10.09,10.07 608 | 2005-05-31,10.07,9.98 609 | 2005-06-01,10.04,9.92 610 | 2005-06-02,10.0,10.27 611 | 2005-06-03,10.25,9.9 612 | 2005-06-06,9.91,9.96 613 | 2005-06-07,9.96,10.06 614 | 2005-06-08,10.14,10.09 615 | 2005-06-09,10.09,10.02 616 | 2005-06-10,10.03,10.33 617 | 2005-06-13,10.34,10.52 618 | 2005-06-14,10.69,10.82 619 | 2005-06-15,10.97,11.16 620 | 2005-06-16,11.31,11.37 621 | 2005-06-17,11.37,11.28 622 | 2005-06-20,11.3,11.11 623 | 2005-06-21,11.17,11.17 624 | 2005-06-22,10.84,10.68 625 | 2005-06-23,10.6,10.4 626 | 2005-06-24,10.31,10.21 627 | 2005-06-27,10.17,10.12 628 | 2005-06-28,10.12,10.4 629 | 2005-06-29,10.44,10.41 630 | 2005-06-30,10.42,10.24 631 | 2005-07-01,10.22,10.31 632 | 2005-07-05,10.32,10.4 633 | 2005-07-06,10.41,10.35 634 | 2005-07-07,10.16,10.27 635 | 2005-07-08,10.32,10.42 636 | 2005-07-11,10.55,10.71 637 | 2005-07-12,10.59,10.78 638 | 2005-07-13,10.71,10.69 639 | 2005-07-14,10.75,10.89 640 | 2005-07-15,10.94,11.0 641 | 2005-07-18,11.02,10.93 642 | 2005-07-19,10.94,10.84 643 | 2005-07-20,10.7,10.93 644 | 2005-07-21,10.9,10.64 645 | 2005-07-22,10.64,10.72 646 | 2005-07-25,10.8,10.61 647 | 2005-07-26,10.61,10.86 648 | 2005-07-27,10.9,10.88 649 | 2005-07-28,10.85,10.9 650 | 2005-07-29,10.81,10.74 651 | 2005-08-01,10.72,10.85 652 | 2005-08-02,10.9,10.88 653 | 2005-08-03,10.81,10.75 654 | 2005-08-04,10.74,10.64 655 | 2005-08-05,10.65,10.36 656 | 2005-08-08,10.36,10.37 657 | 2005-08-09,10.47,10.44 658 | 2005-08-10,10.5,10.4 659 | 2005-08-11,10.4,10.36 660 | 2005-08-12,10.31,10.14 661 | 2005-08-15,10.09,10.15 662 | 2005-08-16,10.16,10.06 663 | 2005-08-17,10.01,9.93 664 | 2005-08-18,9.91,9.76 665 | 2005-08-19,9.8,9.76 666 | 2005-08-22,9.78,9.76 667 | 2005-08-23,9.76,9.8 668 | 2005-08-24,9.85,9.92 669 | 2005-08-25,9.9,9.82 670 | 2005-08-26,9.79,9.77 671 | 2005-08-29,9.71,9.77 672 | 2005-08-30,9.75,9.75 673 | 2005-08-31,9.82,9.97 674 | 2005-09-01,9.97,9.73 675 | 2005-09-02,9.79,9.86 676 | 2005-09-06,9.86,9.96 677 | 2005-09-07,9.89,10.13 678 | 2005-09-08,10.2,9.92 679 | 2005-09-09,9.92,9.9 680 | 2005-09-12,9.91,9.92 681 | 2005-09-13,10.09,9.82 682 | 2005-09-14,9.95,9.96 683 | 2005-09-15,9.96,9.86 684 | 2005-09-16,9.9,9.93 685 | 2005-09-19,9.88,9.71 686 | 2005-09-20,9.71,9.76 687 | 2005-09-21,9.72,9.66 688 | 2005-09-22,9.66,9.72 689 | 2005-09-23,9.73,9.79 690 | 2005-09-26,9.8,9.96 691 | 2005-09-27,9.96,9.85 692 | 2005-09-28,9.91,9.95 693 | 2005-09-29,10.0,9.86 694 | 2005-09-30,9.85,9.86 695 | 2005-10-03,10.0,9.89 696 | 2005-10-04,9.9,9.78 697 | 2005-10-05,9.75,9.42 698 | 2005-10-06,9.47,9.32 699 | 2005-10-07,9.32,9.23 700 | 2005-10-10,9.2,8.93 701 | 2005-10-11,8.84,8.71 702 | 2005-10-12,8.75,8.69 703 | 2005-10-13,8.65,8.99 704 | 2005-10-14,8.75,8.61 705 | 2005-10-17,9.25,8.66 706 | 2005-10-18,8.61,8.47 707 | 2005-10-19,8.45,8.47 708 | 2005-10-20,8.47,8.42 709 | 2005-10-21,8.43,8.25 710 | 2005-10-24,8.42,8.6 711 | 2005-10-25,8.63,8.63 712 | 2005-10-26,8.6,8.52 713 | 2005-10-27,8.5,8.14 714 | 2005-10-28,8.08,8.02 715 | 2005-10-31,8.05,8.32 716 | 2005-11-01,8.33,8.22 717 | 2005-11-02,8.2,8.27 718 | 2005-11-03,8.25,8.38 719 | 2005-11-04,8.45,8.29 720 | 2005-11-07,8.36,8.34 721 | 2005-11-08,8.35,8.26 722 | 2005-11-09,8.21,8.03 723 | 2005-11-10,8.03,7.82 724 | 2005-11-11,7.83,7.97 725 | 2005-11-14,8.05,7.93 726 | 2005-11-15,7.95,7.84 727 | 2005-11-16,7.82,7.65 728 | 2005-11-17,7.7,7.8 729 | 2005-11-18,7.81,8.4 730 | 2005-11-21,8.5,8.32 731 | 2005-11-22,8.02,8.34 732 | 2005-11-23,8.18,8.43 733 | 2005-11-25,8.45,8.32 734 | 2005-11-28,8.44,8.36 735 | 2005-11-29,8.43,8.53 736 | 2005-11-30,8.48,8.13 737 | 2005-12-01,8.24,8.1 738 | 2005-12-02,8.09,8.15 739 | 2005-12-05,8.1,8.06 740 | 2005-12-06,8.09,8.11 741 | 2005-12-07,8.2,8.2 742 | 2005-12-08,8.15,8.17 743 | 2005-12-09,8.17,8.18 744 | 2005-12-12,8.18,8.19 745 | 2005-12-13,8.13,8.13 746 | 2005-12-14,8.09,8.16 747 | 2005-12-15,8.21,8.17 748 | 2005-12-16,8.21,8.3 749 | 2005-12-19,8.3,8.23 750 | 2005-12-20,8.16,8.05 751 | 2005-12-21,8.05,8.02 752 | 2005-12-22,8.04,7.95 753 | 2005-12-23,7.93,7.9 754 | 2005-12-27,7.91,7.89 755 | 2005-12-28,7.89,7.84 756 | 2005-12-29,7.81,7.81 757 | 2005-12-30,7.75,7.72 758 | 2006-01-03,7.72,7.83 759 | 2006-01-04,7.83,8.01 760 | 2006-01-05,8.05,8.35 761 | 2006-01-06,8.3,8.52 762 | 2006-01-09,8.65,8.62 763 | 2006-01-10,8.68,8.77 764 | 2006-01-11,8.81,8.93 765 | 2006-01-12,8.86,8.56 766 | 2006-01-13,8.56,8.55 767 | 2006-01-17,8.55,8.31 768 | 2006-01-18,8.31,8.221 769 | 2006-01-19,8.2,8.22 770 | 2006-01-20,8.3,7.9 771 | 2006-01-23,8.3,8.32 772 | 2006-01-24,8.4,8.4 773 | 2006-01-25,8.42,8.62 774 | 2006-01-26,8.6,8.67 775 | 2006-01-27,8.68,8.65 776 | 2006-01-30,8.66,8.68 777 | 2006-01-31,8.69,8.58 778 | 2006-02-01,8.53,8.66 779 | 2006-02-02,8.67,8.37 780 | 2006-02-03,8.37,8.26 781 | 2006-02-06,8.26,8.11 782 | 2006-02-07,8.18,8.09 783 | 2006-02-08,8.08,8.23 784 | 2006-02-09,8.22,8.36 785 | 2006-02-10,8.34,8.27 786 | 2006-02-13,8.35,8.2 787 | 2006-02-14,8.23,8.3 788 | 2006-02-15,8.3,8.38 789 | 2006-02-16,8.38,8.39 790 | 2006-02-17,8.43,8.45 791 | 2006-02-21,8.45,8.39 792 | 2006-02-22,8.41,8.3 793 | 2006-02-23,8.3,8.17 794 | 2006-02-24,8.21,8.1 795 | 2006-02-27,8.15,8.08 796 | 2006-02-28,8.09,7.97 797 | 2006-03-01,8.0,7.95 798 | 2006-03-02,7.96,7.66 799 | 2006-03-03,7.66,7.57 800 | 2006-03-06,7.62,7.69 801 | 2006-03-07,7.75,7.65 802 | 2006-03-08,7.65,7.55 803 | 2006-03-09,7.6,7.75 804 | 2006-03-10,7.81,7.84 805 | 2006-03-13,7.8,7.86 806 | 2006-03-14,7.8,7.73 807 | 2006-03-15,7.78,7.85 808 | 2006-03-16,7.85,7.93 809 | 2006-03-17,7.89,7.81 810 | 2006-03-20,7.85,7.93 811 | 2006-03-21,7.95,8.05 812 | 2006-03-22,8.1,8.15 813 | 2006-03-23,8.15,8.08 814 | 2006-03-24,8.04,8.09 815 | 2006-03-27,8.09,8.06 816 | 2006-03-28,8.08,8.13 817 | 2006-03-29,8.11,8.26 818 | 2006-03-30,8.28,8.16 819 | 2006-03-31,8.17,7.96 820 | 2006-04-03,8.05,7.77 821 | 2006-04-04,7.81,7.68 822 | 2006-04-05,7.68,7.57 823 | 2006-04-06,7.59,7.65 824 | 2006-04-07,7.7,7.6 825 | 2006-04-10,7.61,7.52 826 | 2006-04-11,7.54,7.17 827 | 2006-04-12,7.19,7.28 828 | 2006-04-13,7.32,7.35 829 | 2006-04-17,7.39,7.33 830 | 2006-04-18,7.4,7.47 831 | 2006-04-19,7.45,7.6 832 | 2006-04-20,7.66,7.95 833 | 2006-04-21,7.77,7.32 834 | 2006-04-24,7.32,6.96 835 | 2006-04-25,7.0,6.98 836 | 2006-04-26,7.05,7.25 837 | 2006-04-27,7.25,7.2 838 | 2006-04-28,7.14,6.95 839 | 2006-05-01,7.03,6.91 840 | 2006-05-02,7.0,6.91 841 | 2006-05-03,6.94,6.78 842 | 2006-05-04,6.84,6.83 843 | 2006-05-05,6.88,6.93 844 | 2006-05-08,6.96,6.97 845 | 2006-05-09,7.05,7.17 846 | 2006-05-10,7.15,7.06 847 | 2006-05-11,7.08,7.12 848 | 2006-05-12,7.13,7.11 849 | 2006-05-15,7.13,7.13 850 | 2006-05-16,7.13,7.02 851 | 2006-05-17,7.02,6.91 852 | 2006-05-18,6.95,6.9 853 | 2006-05-19,6.96,7.03 854 | 2006-05-22,7.0,6.9 855 | 2006-05-23,6.95,6.85 856 | 2006-05-24,6.93,6.93 857 | 2006-05-25,6.99,7.15 858 | 2006-05-26,7.23,7.31 859 | 2006-05-30,7.29,6.98 860 | 2006-05-31,7.05,7.16 861 | 2006-06-01,7.15,7.23 862 | 2006-06-02,7.24,7.1 863 | 2006-06-05,7.04,6.95 864 | 2006-06-06,7.0,6.9 865 | 2006-06-07,6.91,6.79 866 | 2006-06-08,6.78,6.66 867 | 2006-06-09,6.7,6.77 868 | 2006-06-12,6.85,6.77 869 | 2006-06-13,6.77,6.68 870 | 2006-06-14,6.69,6.61 871 | 2006-06-15,6.69,6.78 872 | 2006-06-16,6.77,6.69 873 | 2006-06-19,6.72,6.74 874 | 2006-06-20,6.74,6.4 875 | 2006-06-21,6.43,6.43 876 | 2006-06-22,6.47,6.43 877 | 2006-06-23,6.43,6.52 878 | 2006-06-26,6.53,6.55 879 | 2006-06-27,6.6,6.54 880 | 2006-06-28,6.56,6.36 881 | 2006-06-29,6.37,6.4 882 | 2006-06-30,6.72,6.93 883 | 2006-07-03,6.98,6.71 884 | 2006-07-05,6.67,6.61 885 | 2006-07-06,6.62,6.59 886 | 2006-07-07,6.65,6.73 887 | 2006-07-10,6.85,6.9 888 | 2006-07-11,6.88,6.8 889 | 2006-07-12,6.89,6.88 890 | 2006-07-13,6.83,6.56 891 | 2006-07-14,6.57,6.38 892 | 2006-07-17,6.38,6.41 893 | 2006-07-18,6.41,6.44 894 | 2006-07-19,6.48,6.33 895 | 2006-07-20,6.32,6.19 896 | 2006-07-21,6.2,6.28 897 | 2006-07-24,6.35,6.36 898 | 2006-07-25,6.36,6.59 899 | 2006-07-26,6.8,6.75 900 | 2006-07-27,6.82,6.83 901 | 2006-07-28,6.89,6.84 902 | 2006-07-31,6.86,6.67 903 | 2006-08-01,6.68,6.58 904 | 2006-08-02,6.79,6.96 905 | 2006-08-03,6.77,6.86 906 | 2006-08-04,6.9,7.13 907 | 2006-08-07,7.11,7.17 908 | 2006-08-08,7.2,7.37 909 | 2006-08-09,7.45,7.33 910 | 2006-08-10,7.33,7.39 911 | 2006-08-11,7.42,7.37 912 | 2006-08-14,7.55,7.83 913 | 2006-08-15,7.94,7.92 914 | 2006-08-16,7.94,8.26 915 | 2006-08-17,8.26,8.17 916 | 2006-08-18,8.18,8.0 917 | 2006-08-21,7.6,7.47 918 | 2006-08-22,7.44,7.42 919 | 2006-08-23,7.61,7.76 920 | 2006-08-24,8.07,7.76 921 | 2006-08-25,7.95,8.0 922 | 2006-08-28,8.1,8.05 923 | 2006-08-29,8.03,8.26 924 | 2006-08-30,8.27,8.27 925 | 2006-08-31,8.25,8.37 926 | 2006-09-01,8.23,8.27 927 | 2006-09-05,8.28,8.39 928 | 2006-09-06,8.64,8.55 929 | 2006-09-07,8.56,8.58 930 | 2006-09-08,8.65,8.77 931 | 2006-09-11,8.78,8.71 932 | 2006-09-12,8.7,9.06 933 | 2006-09-13,9.22,9.19 934 | 2006-09-14,9.02,9.09 935 | 2006-09-15,8.41,8.02 936 | 2006-09-18,7.9,7.82 937 | 2006-09-19,7.9,7.66 938 | 2006-09-20,7.71,7.75 939 | 2006-09-21,7.82,7.76 940 | 2006-09-22,7.81,8.0 941 | 2006-09-25,8.0,8.15 942 | 2006-09-26,8.21,8.41 943 | 2006-09-27,8.41,8.0 944 | 2006-09-28,8.1,8.16 945 | 2006-09-29,8.25,8.09 946 | 2006-10-02,8.1,8.13 947 | 2006-10-03,8.16,8.23 948 | 2006-10-04,8.12,8.56 949 | 2006-10-05,8.48,8.33 950 | 2006-10-06,8.34,8.31 951 | 2006-10-09,8.3,8.19 952 | 2006-10-10,8.23,8.19 953 | 2006-10-11,8.17,8.27 954 | 2006-10-12,8.3,8.23 955 | 2006-10-13,8.23,8.17 956 | 2006-10-16,8.17,8.08 957 | 2006-10-17,7.99,8.03 958 | 2006-10-18,8.05,8.05 959 | 2006-10-19,8.01,8.03 960 | 2006-10-20,8.07,8.01 961 | 2006-10-23,7.86,7.9 962 | 2006-10-24,8.02,8.3 963 | 2006-10-25,8.33,8.49 964 | 2006-10-26,8.59,8.48 965 | 2006-10-27,8.49,8.29 966 | 2006-10-30,8.3,8.25 967 | 2006-10-31,8.3,8.28 968 | 2006-11-01,8.33,8.52 969 | 2006-11-02,8.52,8.56 970 | 2006-11-03,8.58,8.38 971 | 2006-11-06,8.44,8.66 972 | 2006-11-07,8.73,8.73 973 | 2006-11-08,8.73,8.63 974 | 2006-11-09,8.64,8.56 975 | 2006-11-10,8.62,8.58 976 | 2006-11-13,8.6,8.87 977 | 2006-11-14,8.86,8.8 978 | 2006-11-15,8.78,9.0 979 | 2006-11-16,9.05,9.03 980 | 2006-11-17,8.99,8.89 981 | 2006-11-20,8.89,8.67 982 | 2006-11-21,8.62,8.56 983 | 2006-11-22,8.53,8.61 984 | 2006-11-24,8.56,8.52 985 | 2006-11-27,8.55,8.16 986 | 2006-11-28,8.15,8.15 987 | 2006-11-29,8.37,8.17 988 | 2006-11-30,8.18,8.13 989 | 2006-12-01,8.1,8.04 990 | 2006-12-04,7.97,7.89 991 | 2006-12-05,7.7,7.68 992 | 2006-12-06,7.65,7.36 993 | 2006-12-07,7.32,7.16 994 | 2006-12-08,7.15,7.23 995 | 2006-12-11,7.27,7.24 996 | 2006-12-12,7.23,7.09 997 | 2006-12-13,7.13,6.88 998 | 2006-12-14,6.92,7.11 999 | 2006-12-15,7.14,7.08 1000 | 2006-12-18,7.1,7.03 1001 | 2006-12-19,7.12,7.18 1002 | 2006-12-20,7.22,7.33 1003 | 2006-12-21,7.34,7.31 1004 | 2006-12-22,7.33,7.42 1005 | 2006-12-26,7.45,7.49 1006 | 2006-12-27,7.59,7.58 1007 | 2006-12-28,7.64,7.5 1008 | 2006-12-29,7.47,7.51 1009 | 2007-01-03,7.56,7.51 1010 | 2007-01-04,7.56,7.7 1011 | 2007-01-05,7.72,7.62 1012 | 2007-01-08,7.63,7.73 1013 | 2007-01-09,7.75,7.79 1014 | 2007-01-10,7.79,7.73 1015 | 2007-01-11,7.73,7.77 1016 | 2007-01-12,7.76,7.89 1017 | 2007-01-16,7.89,7.94 1018 | 2007-01-17,7.97,8.04 1019 | 2007-01-18,8.06,8.18 1020 | 2007-01-19,8.21,8.3 1021 | 2007-01-22,8.33,8.41 1022 | 2007-01-23,8.39,8.3 1023 | 2007-01-24,8.31,8.2 1024 | 2007-01-25,8.15,8.22 1025 | 2007-01-26,8.15,8.42 1026 | 2007-01-29,8.5,8.37 1027 | 2007-01-30,8.38,8.2 1028 | 2007-01-31,8.17,8.13 1029 | 2007-02-01,8.17,8.29 1030 | 2007-02-02,8.29,8.23 1031 | 2007-02-05,8.2,8.33 1032 | 2007-02-06,8.33,8.54 1033 | 2007-02-07,8.56,8.56 1034 | 2007-02-08,8.5,8.55 1035 | 2007-02-09,8.82,8.73 1036 | 2007-02-12,8.72,8.65 1037 | 2007-02-13,8.5,8.45 1038 | 2007-02-14,8.45,8.51 1039 | 2007-02-15,8.55,8.6 1040 | 2007-02-16,8.56,8.53 1041 | 2007-02-20,8.56,8.65 1042 | 2007-02-21,8.67,8.47 1043 | 2007-02-22,8.48,8.35 1044 | 2007-02-23,8.34,8.3 1045 | 2007-02-26,8.31,8.26 1046 | 2007-02-27,8.14,7.78 1047 | 2007-02-28,7.9,7.91 1048 | 2007-03-01,7.77,7.77 1049 | 2007-03-02,7.75,7.59 1050 | 2007-03-05,7.53,7.58 1051 | 2007-03-06,7.5,7.64 1052 | 2007-03-07,7.67,7.62 1053 | 2007-03-08,7.81,7.93 1054 | 2007-03-09,8.07,7.93 1055 | 2007-03-12,7.95,7.82 1056 | 2007-03-13,7.84,7.64 1057 | 2007-03-14,7.61,7.51 1058 | 2007-03-15,7.55,7.59 1059 | 2007-03-16,7.63,7.55 1060 | 2007-03-19,7.58,7.82 1061 | 2007-03-20,7.77,7.88 1062 | 2007-03-21,7.91,8.01 1063 | 2007-03-22,8.05,8.08 1064 | 2007-03-23,8.1042,7.89 1065 | 2007-03-26,7.94,7.87 1066 | 2007-03-27,7.9,7.85 1067 | 2007-03-28,7.84,7.98 1068 | 2007-03-29,8.01,7.95 1069 | 2007-03-30,7.97,7.89 1070 | 2007-04-02,7.9,8.09 1071 | 2007-04-03,8.09,8.08 1072 | 2007-04-04,8.04,8.04 1073 | 2007-04-05,8.0,8.01 1074 | 2007-04-09,8.05,8.08 1075 | 2007-04-10,8.09,8.19 1076 | 2007-04-11,8.14,8.13 1077 | 2007-04-12,8.11,8.09 1078 | 2007-04-13,8.09,8.02 1079 | 2007-04-16,8.05,8.03 1080 | 2007-04-17,8.0,7.85 1081 | 2007-04-18,7.85,7.82 1082 | 2007-04-19,7.82,7.74 1083 | 2007-04-20,7.81,7.75 1084 | 2007-04-23,7.73,7.83 1085 | 2007-04-24,7.85,7.82 1086 | 2007-04-25,7.8,7.88 1087 | 2007-04-26,8.3,8.2 1088 | 2007-04-27,8.2,8.05 1089 | 2007-04-30,8.09,8.04 1090 | 2007-05-01,8.04,8.05 1091 | 2007-05-02,8.08,8.17 1092 | 2007-05-03,8.12,8.19 1093 | 2007-05-04,8.19,8.22 1094 | 2007-05-07,8.19,8.16 1095 | 2007-05-08,8.19,8.37 1096 | 2007-05-09,8.4,8.35 1097 | 2007-05-10,8.36,8.24 1098 | 2007-05-11,8.26,8.37 1099 | 2007-05-14,8.55,8.71 1100 | 2007-05-15,8.72,8.91 1101 | 2007-05-16,8.93,8.76 1102 | 2007-05-17,8.78,8.76 1103 | 2007-05-18,8.8,8.69 1104 | 2007-05-21,8.68,8.78 1105 | 2007-05-22,8.78,8.68 1106 | 2007-05-23,8.68,8.76 1107 | 2007-05-24,8.77,8.49 1108 | 2007-05-25,8.56,8.45 1109 | 2007-05-29,8.59,8.4 1110 | 2007-05-30,8.35,8.5 1111 | 2007-05-31,8.54,8.34 1112 | 2007-06-01,8.35,8.35 1113 | 2007-06-04,8.34,8.27 1114 | 2007-06-05,8.28,8.31 1115 | 2007-06-06,8.26,8.26 1116 | 2007-06-07,8.28,8.06 1117 | 2007-06-08,8.06,8.24 1118 | 2007-06-11,8.39,8.4 1119 | 2007-06-12,8.35,8.32 1120 | 2007-06-13,8.43,8.56 1121 | 2007-06-14,8.58,8.66 1122 | 2007-06-15,8.76,8.92 1123 | 2007-06-18,8.77,8.85 1124 | 2007-06-19,8.78,8.65 1125 | 2007-06-20,8.71,8.86 1126 | 2007-06-21,8.86,8.91 1127 | 2007-06-22,8.8,9.13 1128 | 2007-06-25,9.21,9.03 1129 | 2007-06-26,9.09,8.96 1130 | 2007-06-27,8.97,9.28 1131 | 2007-06-28,9.34,9.49 1132 | 2007-06-29,9.6,9.42 1133 | 2007-07-02,9.57,9.64 1134 | 2007-07-03,9.48,9.42 1135 | 2007-07-05,9.36,9.15 1136 | 2007-07-06,9.2,9.11 1137 | 2007-07-09,9.11,9.08 1138 | 2007-07-10,9.15,9.09 1139 | 2007-07-11,9.1,8.9 1140 | 2007-07-12,8.93,8.96 1141 | 2007-07-13,8.98,8.97 1142 | 2007-07-16,9.01,8.86 1143 | 2007-07-17,8.88,8.73 1144 | 2007-07-18,8.68,8.63 1145 | 2007-07-19,8.75,8.63 1146 | 2007-07-20,8.62,8.4 1147 | 2007-07-23,8.46,8.46 1148 | 2007-07-24,8.4,8.26 1149 | 2007-07-25,8.32,7.97 1150 | 2007-07-26,8.09,8.09 1151 | 2007-07-27,8.18,8.23 1152 | 2007-07-30,8.33,8.74 1153 | 2007-07-31,8.74,8.51 1154 | 2007-08-01,8.48,8.43 1155 | 2007-08-02,8.45,8.4 1156 | 2007-08-03,8.4,8.06 1157 | 2007-08-06,8.12,8.19 1158 | 2007-08-07,8.16,8.3 1159 | 2007-08-08,8.4,8.87 1160 | 2007-08-09,8.59,8.38 1161 | 2007-08-10,8.34,8.23 1162 | 2007-08-13,8.38,8.37 1163 | 2007-08-14,8.4,8.07 1164 | 2007-08-15,8.11,8.0 1165 | 2007-08-16,7.92,7.7 1166 | 2007-08-17,7.92,7.83 1167 | 2007-08-20,7.89,8.0 1168 | 2007-08-21,7.97,7.92 1169 | 2007-08-22,8.0,7.85 1170 | 2007-08-23,7.88,7.75 1171 | 2007-08-24,7.73,7.9 1172 | 2007-08-27,7.91,7.8 1173 | 2007-08-28,7.75,7.51 1174 | 2007-08-29,7.6,7.72 1175 | 2007-08-30,7.63,7.67 1176 | 2007-08-31,7.8,7.81 1177 | 2007-09-04,7.78,7.99 1178 | 2007-09-05,7.9,7.77 1179 | 2007-09-06,7.8,7.78 1180 | 2007-09-07,7.65,7.52 1181 | 2007-09-10,7.6,7.52 1182 | 2007-09-11,7.55,7.58 1183 | 2007-09-12,7.55,7.5 1184 | 2007-09-13,7.64,7.92 1185 | 2007-09-14,7.83,8.03 1186 | 2007-09-17,8.09,8.28 1187 | 2007-09-18,8.36,8.42 1188 | 2007-09-19,8.45,8.4 1189 | 2007-09-20,8.25,8.25 1190 | 2007-09-21,8.34,8.23 1191 | 2007-09-24,8.47,8.48 1192 | 2007-09-25,8.4,8.34 1193 | 2007-09-26,8.68,8.88 1194 | 2007-09-27,8.9,8.63 1195 | 2007-09-28,8.63,8.49 1196 | 2007-10-01,8.56,8.23 1197 | 2007-10-02,8.39,8.57 1198 | 2007-10-03,8.54,8.43 1199 | 2007-10-04,8.47,8.26 1200 | 2007-10-05,8.38,8.37 1201 | 2007-10-08,8.39,8.19 1202 | 2007-10-09,8.22,8.32 1203 | 2007-10-10,8.31,8.23 1204 | 2007-10-11,8.32,8.76 1205 | 2007-10-12,8.81,9.2 1206 | 2007-10-15,9.2,8.99 1207 | 2007-10-16,8.9,8.78 1208 | 2007-10-17,8.92,8.69 1209 | 2007-10-18,8.67,8.76 1210 | 2007-10-19,8.73,8.37 1211 | 2007-10-22,8.26,8.34 1212 | 2007-10-23,8.48,8.65 1213 | 2007-10-24,8.57,8.59 1214 | 2007-10-25,8.6,8.6 1215 | 2007-10-26,8.67,8.67 1216 | 2007-10-29,8.7,8.77 1217 | 2007-10-30,8.77,8.8 1218 | 2007-10-31,8.82,8.87 1219 | 2007-11-01,8.77,8.5 1220 | 2007-11-02,8.65,8.95 1221 | 2007-11-05,8.99,8.67 1222 | 2007-11-06,8.75,8.63 1223 | 2007-11-07,8.5,8.24 1224 | 2007-11-08,8.55,8.48 1225 | 2007-11-09,8.39,8.2 1226 | 2007-11-12,8.29,7.87 1227 | 2007-11-13,8.07,8.0 1228 | 2007-11-14,8.06,7.98 1229 | 2007-11-15,7.98,7.78 1230 | 2007-11-16,7.94,7.7 1231 | 2007-11-19,7.65,7.34 1232 | 2007-11-20,7.46,7.24 1233 | 2007-11-21,7.05,6.95 1234 | 2007-11-23,7.1,7.19 1235 | 2007-11-26,7.2,7.03 1236 | 2007-11-27,7.11,7.07 1237 | 2007-11-28,7.15,7.36 1238 | 2007-11-29,7.36,7.29 1239 | 2007-11-30,7.4,7.51 1240 | 2007-12-03,7.47,7.25 1241 | 2007-12-04,7.2,6.97 1242 | 2007-12-05,7.13,6.98 1243 | 2007-12-06,7.03,7.06 1244 | 2007-12-07,7.05,7.06 1245 | 2007-12-10,7.47,7.14 1246 | 2007-12-11,7.14,6.97 1247 | 2007-12-12,7.1,7.06 1248 | 2007-12-13,7.0,6.99 1249 | 2007-12-14,6.92,6.89 1250 | 2007-12-17,6.89,6.8 1251 | 2007-12-18,6.88,6.81 1252 | 2007-12-19,6.75,6.76 1253 | 2007-12-20,6.76,6.79 1254 | 2007-12-21,6.82,6.79 1255 | 2007-12-24,6.75,6.75 1256 | 2007-12-26,6.71,6.89 1257 | 2007-12-27,6.88,6.84 1258 | 2007-12-28,6.82,6.7 1259 | 2007-12-31,6.66,6.73 1260 | -------------------------------------------------------------------------------- /financial-data/NAV.csv: -------------------------------------------------------------------------------- 1 | date,open,close 2 | 2003-01-02,24.45,25.22 3 | 2003-01-03,25.19,25.48 4 | 2003-01-06,25.45,25.96 5 | 2003-01-07,25.96,26.05 6 | 2003-01-08,26.05,25.66 7 | 2003-01-09,25.75,26.08 8 | 2003-01-10,26.08,26.46 9 | 2003-01-13,26.58,26.78 10 | 2003-01-14,26.78,26.18 11 | 2003-01-15,26.18,26.35 12 | 2003-01-16,26.36,25.84 13 | 2003-01-17,25.65,26.07 14 | 2003-01-21,26.07,25.4 15 | 2003-01-22,25.24,24.1 16 | 2003-01-23,24.2,24.85 17 | 2003-01-24,24.7,24.0 18 | 2003-01-27,23.75,23.71 19 | 2003-01-28,23.8,24.06 20 | 2003-01-29,24.06,24.5 21 | 2003-01-30,24.51,23.43 22 | 2003-01-31,23.43,24.07 23 | 2003-02-03,24.11,24.8 24 | 2003-02-04,25.12,25.27 25 | 2003-02-05,25.5,25.25 26 | 2003-02-06,25.0,24.94 27 | 2003-02-07,25.06,24.54 28 | 2003-02-10,24.55,24.75 29 | 2003-02-11,24.75,23.76 30 | 2003-02-12,23.63,23.05 31 | 2003-02-13,23.05,21.94 32 | 2003-02-14,21.95,23.63 33 | 2003-02-18,23.8,24.0 34 | 2003-02-19,24.0,24.05 35 | 2003-02-20,24.05,24.5 36 | 2003-02-21,24.63,24.8 37 | 2003-02-24,24.67,24.17 38 | 2003-02-25,24.08,24.51 39 | 2003-02-26,24.51,23.63 40 | 2003-02-27,23.88,24.08 41 | 2003-02-28,24.08,23.63 42 | 2003-03-03,23.95,23.96 43 | 2003-03-04,24.0,22.98 44 | 2003-03-05,22.98,22.88 45 | 2003-03-06,22.87,22.97 46 | 2003-03-07,22.65,22.66 47 | 2003-03-10,22.45,22.0 48 | 2003-03-11,21.97,20.88 49 | 2003-03-12,20.7,21.31 50 | 2003-03-13,22.6,23.16 51 | 2003-03-14,23.2,23.35 52 | 2003-03-17,23.32,25.5 53 | 2003-03-18,25.75,25.26 54 | 2003-03-19,25.27,25.5 55 | 2003-03-20,25.15,25.46 56 | 2003-03-21,25.89,27.51 57 | 2003-03-24,26.6,25.93 58 | 2003-03-25,25.83,26.07 59 | 2003-03-26,25.9,25.4 60 | 2003-03-27,25.0,25.17 61 | 2003-03-28,24.95,24.82 62 | 2003-03-31,24.25,24.61 63 | 2003-04-01,24.62,25.0 64 | 2003-04-02,25.6,26.43 65 | 2003-04-03,26.6,26.05 66 | 2003-04-04,26.53,26.23 67 | 2003-04-07,27.09,26.61 68 | 2003-04-08,26.57,26.47 69 | 2003-04-09,26.54,26.42 70 | 2003-04-10,26.43,26.33 71 | 2003-04-11,26.6,26.07 72 | 2003-04-14,25.88,26.82 73 | 2003-04-15,26.62,27.55 74 | 2003-04-16,27.62,26.83 75 | 2003-04-17,26.83,27.5 76 | 2003-04-21,27.5,27.5 77 | 2003-04-22,27.49,28.93 78 | 2003-04-23,28.9,28.99 79 | 2003-04-24,28.95,28.11 80 | 2003-04-25,28.15,28.25 81 | 2003-04-28,28.25,28.8 82 | 2003-04-29,28.2,28.0 83 | 2003-04-30,27.75,27.9 84 | 2003-05-01,27.75,27.57 85 | 2003-05-02,27.52,28.03 86 | 2003-05-05,28.25,27.7 87 | 2003-05-06,27.7,28.09 88 | 2003-05-07,27.98,27.6 89 | 2003-05-08,27.59,27.35 90 | 2003-05-09,27.45,27.91 91 | 2003-05-12,27.98,28.73 92 | 2003-05-13,28.48,27.75 93 | 2003-05-14,27.82,27.62 94 | 2003-05-15,25.0,29.27 95 | 2003-05-16,29.1,29.1 96 | 2003-05-19,28.85,27.91 97 | 2003-05-20,27.95,28.0 98 | 2003-05-21,27.99,27.87 99 | 2003-05-22,28.0,29.13 100 | 2003-05-23,29.06,29.03 101 | 2003-05-27,28.94,30.32 102 | 2003-05-28,30.59,30.3 103 | 2003-05-29,30.47,29.92 104 | 2003-05-30,29.92,30.82 105 | 2003-06-02,30.9,31.75 106 | 2003-06-03,31.65,31.74 107 | 2003-06-04,32.5,34.39 108 | 2003-06-05,33.9,35.55 109 | 2003-06-06,35.55,34.7 110 | 2003-06-09,34.2,33.22 111 | 2003-06-10,33.63,33.57 112 | 2003-06-11,33.6,35.03 113 | 2003-06-12,35.13,35.63 114 | 2003-06-13,35.55,34.2 115 | 2003-06-16,34.25,34.72 116 | 2003-06-17,34.97,35.2 117 | 2003-06-18,35.1,34.71 118 | 2003-06-19,34.71,33.16 119 | 2003-06-20,33.45,33.2 120 | 2003-06-23,33.1,32.13 121 | 2003-06-24,32.35,32.54 122 | 2003-06-25,32.49,32.32 123 | 2003-06-26,32.25,33.0 124 | 2003-06-27,33.0,32.38 125 | 2003-06-30,32.65,32.63 126 | 2003-07-01,32.48,32.45 127 | 2003-07-02,32.46,33.42 128 | 2003-07-03,33.18,34.45 129 | 2003-07-07,34.45,35.14 130 | 2003-07-08,35.25,35.82 131 | 2003-07-09,36.75,36.85 132 | 2003-07-10,36.55,36.68 133 | 2003-07-11,36.67,37.27 134 | 2003-07-14,37.45,37.42 135 | 2003-07-15,37.5,36.58 136 | 2003-07-16,36.7,35.98 137 | 2003-07-17,36.4,36.85 138 | 2003-07-18,36.9,36.37 139 | 2003-07-21,36.38,36.12 140 | 2003-07-22,36.0,36.33 141 | 2003-07-23,36.2,36.56 142 | 2003-07-24,36.8,35.83 143 | 2003-07-25,37.0,38.5 144 | 2003-07-28,38.3,38.28 145 | 2003-07-29,38.27,38.23 146 | 2003-07-30,38.35,37.94 147 | 2003-07-31,38.09,39.02 148 | 2003-08-01,39.15,40.59 149 | 2003-08-04,40.38,40.15 150 | 2003-08-05,40.35,39.15 151 | 2003-08-06,39.11,39.0 152 | 2003-08-07,39.4,39.99 153 | 2003-08-08,40.0,39.59 154 | 2003-08-11,39.87,39.5 155 | 2003-08-12,39.5,40.5 156 | 2003-08-13,40.7,41.59 157 | 2003-08-14,41.63,41.63 158 | 2003-08-15,39.99,41.84 159 | 2003-08-18,42.45,43.27 160 | 2003-08-19,43.5,43.32 161 | 2003-08-20,43.32,44.15 162 | 2003-08-21,44.45,44.77 163 | 2003-08-22,44.91,44.38 164 | 2003-08-25,44.32,43.41 165 | 2003-08-26,43.2,43.12 166 | 2003-08-27,43.22,43.76 167 | 2003-08-28,43.75,43.91 168 | 2003-08-29,43.85,44.73 169 | 2003-09-02,44.85,44.7 170 | 2003-09-03,44.64,43.37 171 | 2003-09-04,43.62,43.9 172 | 2003-09-05,43.7,43.26 173 | 2003-09-08,43.26,42.97 174 | 2003-09-09,42.77,42.03 175 | 2003-09-10,41.93,40.63 176 | 2003-09-11,40.65,40.33 177 | 2003-09-12,40.25,41.0 178 | 2003-09-15,41.01,40.87 179 | 2003-09-16,40.87,41.16 180 | 2003-09-17,41.16,41.02 181 | 2003-09-18,41.02,41.51 182 | 2003-09-19,41.9,41.44 183 | 2003-09-22,41.0,40.5 184 | 2003-09-23,40.68,40.85 185 | 2003-09-24,40.96,39.17 186 | 2003-09-25,39.06,37.65 187 | 2003-09-26,38.0,36.87 188 | 2003-09-29,37.0,36.65 189 | 2003-09-30,36.62,37.28 190 | 2003-10-01,37.3,38.61 191 | 2003-10-02,38.4,38.96 192 | 2003-10-03,40.1,39.9 193 | 2003-10-06,40.0,40.24 194 | 2003-10-07,39.8,40.21 195 | 2003-10-08,40.3,40.11 196 | 2003-10-09,40.36,40.23 197 | 2003-10-10,40.33,39.96 198 | 2003-10-13,40.2,40.31 199 | 2003-10-14,40.31,40.73 200 | 2003-10-15,41.2,41.74 201 | 2003-10-16,41.45,41.5 202 | 2003-10-17,41.7,41.35 203 | 2003-10-20,41.35,41.3 204 | 2003-10-21,41.3,40.71 205 | 2003-10-22,40.46,39.4 206 | 2003-10-23,39.2,38.97 207 | 2003-10-24,38.97,39.13 208 | 2003-10-27,39.3,39.53 209 | 2003-10-28,39.5,40.07 210 | 2003-10-29,39.65,40.52 211 | 2003-10-30,41.0,40.49 212 | 2003-10-31,40.47,40.43 213 | 2003-11-03,40.68,41.42 214 | 2003-11-04,41.25,41.6 215 | 2003-11-05,41.81,41.37 216 | 2003-11-06,41.62,41.8 217 | 2003-11-07,41.89,41.31 218 | 2003-11-10,41.21,40.09 219 | 2003-11-11,39.93,40.1 220 | 2003-11-12,40.27,41.03 221 | 2003-11-13,41.05,41.41 222 | 2003-11-14,41.55,41.03 223 | 2003-11-17,40.9,40.25 224 | 2003-11-18,40.5,40.08 225 | 2003-11-19,40.18,40.51 226 | 2003-11-20,40.3,40.01 227 | 2003-11-21,40.19,40.07 228 | 2003-11-24,40.4,42.56 229 | 2003-11-25,42.95,42.55 230 | 2003-11-26,42.65,42.7 231 | 2003-11-28,42.5,43.1 232 | 2003-12-01,43.15,43.45 233 | 2003-12-02,42.45,42.9 234 | 2003-12-03,43.2,42.55 235 | 2003-12-04,42.56,42.36 236 | 2003-12-05,42.15,41.83 237 | 2003-12-08,41.87,42.57 238 | 2003-12-09,42.8,42.61 239 | 2003-12-10,42.97,42.29 240 | 2003-12-11,42.29,43.16 241 | 2003-12-12,43.38,43.78 242 | 2003-12-15,45.0,44.52 243 | 2003-12-16,44.48,44.43 244 | 2003-12-17,44.23,45.11 245 | 2003-12-18,45.11,46.12 246 | 2003-12-19,46.26,47.91 247 | 2003-12-22,47.9,47.96 248 | 2003-12-23,47.85,47.84 249 | 2003-12-24,47.8,47.76 250 | 2003-12-26,47.85,48.11 251 | 2003-12-29,48.36,48.65 252 | 2003-12-30,48.55,48.46 253 | 2003-12-31,48.46,47.89 254 | 2004-01-02,47.8,47.33 255 | 2004-01-05,47.27,47.59 256 | 2004-01-06,47.59,48.56 257 | 2004-01-07,48.6,50.0 258 | 2004-01-08,49.98,50.08 259 | 2004-01-09,49.89,49.79 260 | 2004-01-12,49.8,50.3 261 | 2004-01-13,50.3,50.09 262 | 2004-01-14,50.5,50.7 263 | 2004-01-15,50.9,50.32 264 | 2004-01-16,50.57,50.61 265 | 2004-01-20,50.55,50.07 266 | 2004-01-21,49.95,51.11 267 | 2004-01-22,51.9,52.75 268 | 2004-01-23,52.73,52.03 269 | 2004-01-26,51.8,51.84 270 | 2004-01-27,52.13,51.07 271 | 2004-01-28,51.08,50.14 272 | 2004-01-29,50.35,48.19 273 | 2004-01-30,48.4,47.55 274 | 2004-02-02,47.88,47.05 275 | 2004-02-03,47.0,47.1 276 | 2004-02-04,47.0,46.69 277 | 2004-02-05,46.7,47.68 278 | 2004-02-06,47.68,49.15 279 | 2004-02-09,49.15,48.72 280 | 2004-02-10,48.73,48.0 281 | 2004-02-11,48.04,49.48 282 | 2004-02-12,49.23,49.08 283 | 2004-02-13,49.28,48.01 284 | 2004-02-17,48.9,49.2 285 | 2004-02-18,49.53,48.5 286 | 2004-02-19,48.65,48.59 287 | 2004-02-20,48.38,47.66 288 | 2004-02-23,48.48,47.0 289 | 2004-02-24,46.45,46.43 290 | 2004-02-25,46.85,47.5 291 | 2004-02-26,47.55,47.58 292 | 2004-02-27,47.7,46.6 293 | 2004-03-01,45.56,47.43 294 | 2004-03-02,47.44,48.43 295 | 2004-03-03,48.35,48.37 296 | 2004-03-04,48.25,48.13 297 | 2004-03-05,48.0,48.72 298 | 2004-03-08,47.42,47.24 299 | 2004-03-09,47.24,46.49 300 | 2004-03-10,46.49,44.3 301 | 2004-03-11,44.3,43.46 302 | 2004-03-12,43.6,44.73 303 | 2004-03-15,44.48,43.5 304 | 2004-03-16,44.0,44.52 305 | 2004-03-17,44.75,45.8 306 | 2004-03-18,45.55,46.01 307 | 2004-03-19,45.82,45.08 308 | 2004-03-22,44.65,43.62 309 | 2004-03-23,43.75,43.35 310 | 2004-03-24,43.5,43.74 311 | 2004-03-25,43.8,44.7 312 | 2004-03-26,44.6,44.19 313 | 2004-03-29,44.4,45.05 314 | 2004-03-30,44.85,45.55 315 | 2004-03-31,45.6,45.85 316 | 2004-04-01,45.85,45.44 317 | 2004-04-02,46.4,46.73 318 | 2004-04-05,46.9,47.67 319 | 2004-04-06,47.86,49.8 320 | 2004-04-07,49.75,49.33 321 | 2004-04-08,49.43,48.76 322 | 2004-04-12,48.76,49.14 323 | 2004-04-13,49.24,47.67 324 | 2004-04-14,47.67,47.53 325 | 2004-04-15,47.65,47.98 326 | 2004-04-16,48.3,48.53 327 | 2004-04-19,48.52,48.33 328 | 2004-04-20,48.5,47.8 329 | 2004-04-21,47.74,48.6 330 | 2004-04-22,49.0,49.64 331 | 2004-04-23,49.5,48.38 332 | 2004-04-26,48.58,48.17 333 | 2004-04-27,48.3,48.11 334 | 2004-04-28,48.0,46.87 335 | 2004-04-29,46.95,45.12 336 | 2004-04-30,46.1,45.15 337 | 2004-05-03,45.35,45.6 338 | 2004-05-04,45.6,46.2 339 | 2004-05-05,46.4,45.91 340 | 2004-05-06,45.71,44.8 341 | 2004-05-07,44.4,43.75 342 | 2004-05-10,42.69,40.13 343 | 2004-05-11,40.9,41.0 344 | 2004-05-12,40.9,40.87 345 | 2004-05-13,41.35,41.36 346 | 2004-05-14,41.36,41.26 347 | 2004-05-17,40.5,40.19 348 | 2004-05-18,40.19,40.53 349 | 2004-05-19,40.8,40.21 350 | 2004-05-20,36.0,33.96 351 | 2004-05-21,34.24,34.9 352 | 2004-05-24,35.05,36.0 353 | 2004-05-25,36.0,37.0 354 | 2004-05-26,36.91,37.28 355 | 2004-05-27,37.48,37.67 356 | 2004-05-28,37.57,37.95 357 | 2004-06-01,37.7,38.95 358 | 2004-06-02,39.0,38.74 359 | 2004-06-03,38.63,38.79 360 | 2004-06-04,39.1,39.14 361 | 2004-06-07,39.14,39.5 362 | 2004-06-08,39.44,39.13 363 | 2004-06-09,39.05,38.81 364 | 2004-06-10,39.25,39.02 365 | 2004-06-14,38.6,38.82 366 | 2004-06-15,39.05,39.12 367 | 2004-06-16,39.13,39.01 368 | 2004-06-17,39.0,39.23 369 | 2004-06-18,39.23,38.92 370 | 2004-06-21,39.06,38.94 371 | 2004-06-22,38.8,39.26 372 | 2004-06-23,39.3,40.41 373 | 2004-06-24,40.2,38.88 374 | 2004-06-25,39.04,39.18 375 | 2004-06-28,39.25,38.46 376 | 2004-06-29,38.46,38.19 377 | 2004-06-30,38.33,38.76 378 | 2004-07-01,38.9,36.76 379 | 2004-07-02,36.76,36.05 380 | 2004-07-06,36.05,36.73 381 | 2004-07-07,36.68,36.17 382 | 2004-07-08,36.18,35.5 383 | 2004-07-09,35.56,35.72 384 | 2004-07-12,35.74,35.72 385 | 2004-07-13,35.67,35.54 386 | 2004-07-14,35.55,35.41 387 | 2004-07-15,35.41,36.6 388 | 2004-07-16,37.1,36.0 389 | 2004-07-19,36.0,35.32 390 | 2004-07-20,35.75,36.04 391 | 2004-07-21,36.2,35.26 392 | 2004-07-22,34.91,35.03 393 | 2004-07-23,35.78,35.87 394 | 2004-07-26,35.84,35.32 395 | 2004-07-27,35.29,35.58 396 | 2004-07-28,35.43,35.71 397 | 2004-07-29,35.71,35.74 398 | 2004-07-30,35.74,35.95 399 | 2004-08-02,35.91,36.47 400 | 2004-08-03,36.35,35.07 401 | 2004-08-04,34.95,34.77 402 | 2004-08-05,34.9,33.92 403 | 2004-08-06,33.78,33.19 404 | 2004-08-09,33.35,32.9 405 | 2004-08-10,32.94,33.87 406 | 2004-08-11,33.87,34.07 407 | 2004-08-12,34.0,33.77 408 | 2004-08-13,33.77,32.86 409 | 2004-08-16,33.0,34.28 410 | 2004-08-17,34.65,34.52 411 | 2004-08-18,34.5,35.68 412 | 2004-08-19,36.25,33.2 413 | 2004-08-20,33.28,34.48 414 | 2004-08-23,34.82,34.99 415 | 2004-08-24,35.27,35.26 416 | 2004-08-25,35.35,35.96 417 | 2004-08-26,35.96,36.54 418 | 2004-08-27,36.3,36.46 419 | 2004-08-30,36.47,36.07 420 | 2004-08-31,36.25,35.78 421 | 2004-09-01,35.76,36.16 422 | 2004-09-02,36.25,37.09 423 | 2004-09-03,37.1,37.09 424 | 2004-09-07,37.29,37.67 425 | 2004-09-08,37.5,36.82 426 | 2004-09-09,36.95,37.0 427 | 2004-09-10,36.88,37.13 428 | 2004-09-13,37.13,37.5 429 | 2004-09-14,37.54,37.76 430 | 2004-09-15,37.76,37.56 431 | 2004-09-16,36.6,36.78 432 | 2004-09-17,36.95,37.69 433 | 2004-09-20,37.69,37.58 434 | 2004-09-21,37.53,37.9 435 | 2004-09-22,37.65,37.52 436 | 2004-09-23,37.42,36.62 437 | 2004-09-24,36.53,36.29 438 | 2004-09-27,36.3,35.77 439 | 2004-09-28,35.76,36.56 440 | 2004-09-29,36.4,36.47 441 | 2004-09-30,36.47,37.19 442 | 2004-10-01,37.55,37.89 443 | 2004-10-04,38.06,38.0 444 | 2004-10-05,37.85,38.38 445 | 2004-10-06,38.27,38.47 446 | 2004-10-07,38.48,37.52 447 | 2004-10-08,37.51,36.61 448 | 2004-10-11,36.84,36.7 449 | 2004-10-12,36.55,36.3 450 | 2004-10-13,36.5,35.35 451 | 2004-10-14,35.36,34.49 452 | 2004-10-15,34.75,34.99 453 | 2004-10-18,34.93,34.81 454 | 2004-10-19,35.0,34.42 455 | 2004-10-20,35.05,34.5 456 | 2004-10-21,34.5,34.25 457 | 2004-10-22,34.33,33.81 458 | 2004-10-25,33.8,33.53 459 | 2004-10-26,33.61,33.79 460 | 2004-10-27,33.87,34.41 461 | 2004-10-28,34.41,34.41 462 | 2004-10-29,34.49,34.55 463 | 2004-11-01,34.77,34.97 464 | 2004-11-02,35.2,34.78 465 | 2004-11-03,35.25,35.52 466 | 2004-11-04,35.52,36.66 467 | 2004-11-05,36.8,37.17 468 | 2004-11-08,37.3,37.98 469 | 2004-11-09,37.9,38.41 470 | 2004-11-10,38.45,38.48 471 | 2004-11-11,38.55,38.9 472 | 2004-11-12,39.25,39.48 473 | 2004-11-15,39.35,40.55 474 | 2004-11-16,40.15,40.6 475 | 2004-11-17,40.76,41.25 476 | 2004-11-18,41.2,41.86 477 | 2004-11-19,41.86,40.7 478 | 2004-11-22,40.4,40.93 479 | 2004-11-23,41.13,40.68 480 | 2004-11-24,40.69,41.47 481 | 2004-11-26,41.35,41.55 482 | 2004-11-29,41.6,41.12 483 | 2004-11-30,41.13,41.15 484 | 2004-12-01,41.2,42.49 485 | 2004-12-02,42.6,42.41 486 | 2004-12-03,42.4,41.15 487 | 2004-12-06,39.0,38.73 488 | 2004-12-07,40.0,39.92 489 | 2004-12-08,40.05,40.02 490 | 2004-12-09,39.65,40.25 491 | 2004-12-10,40.26,39.92 492 | 2004-12-13,40.06,40.57 493 | 2004-12-14,40.58,41.02 494 | 2004-12-15,41.21,42.0 495 | 2004-12-16,42.22,41.81 496 | 2004-12-17,41.81,42.0 497 | 2004-12-20,41.98,41.9 498 | 2004-12-21,42.25,43.14 499 | 2004-12-22,43.25,44.29 500 | 2004-12-23,44.19,44.07 501 | 2004-12-27,44.2,43.7 502 | 2004-12-28,43.55,43.99 503 | 2004-12-29,43.8,43.94 504 | 2004-12-30,43.8,43.87 505 | 2004-12-31,43.87,43.98 506 | 2005-01-03,44.1,43.89 507 | 2005-01-04,43.96,42.79 508 | 2005-01-05,42.05,41.3 509 | 2005-01-06,41.55,41.4 510 | 2005-01-07,41.4,40.43 511 | 2005-01-10,40.43,41.06 512 | 2005-01-11,40.75,40.72 513 | 2005-01-12,40.8,41.28 514 | 2005-01-13,41.25,40.93 515 | 2005-01-14,41.04,41.08 516 | 2005-01-18,41.05,41.34 517 | 2005-01-19,41.1,41.61 518 | 2005-01-20,41.61,40.91 519 | 2005-01-21,41.0,39.74 520 | 2005-01-24,39.85,39.32 521 | 2005-01-25,39.4,39.34 522 | 2005-01-26,39.44,39.48 523 | 2005-01-27,38.96,39.44 524 | 2005-01-28,39.24,39.64 525 | 2005-01-31,39.8,38.92 526 | 2005-02-01,39.2,38.56 527 | 2005-02-02,38.41,39.04 528 | 2005-02-03,38.8,38.54 529 | 2005-02-04,38.35,38.76 530 | 2005-02-07,38.87,38.76 531 | 2005-02-08,38.84,39.25 532 | 2005-02-09,39.39,38.97 533 | 2005-02-10,39.09,38.96 534 | 2005-02-11,38.96,39.13 535 | 2005-02-14,39.0,38.95 536 | 2005-02-15,39.0,40.42 537 | 2005-02-16,40.43,38.82 538 | 2005-02-17,38.92,38.12 539 | 2005-02-18,38.32,38.5 540 | 2005-02-22,38.45,37.76 541 | 2005-02-23,37.95,38.48 542 | 2005-02-24,38.48,38.82 543 | 2005-02-25,38.85,39.13 544 | 2005-02-28,39.15,39.46 545 | 2005-03-01,39.46,40.62 546 | 2005-03-02,40.55,40.34 547 | 2005-03-03,40.5,41.1 548 | 2005-03-04,41.73,42.17 549 | 2005-03-07,42.18,42.48 550 | 2005-03-08,42.69,42.69 551 | 2005-03-09,42.44,42.29 552 | 2005-03-10,42.28,42.58 553 | 2005-03-11,42.8,42.49 554 | 2005-03-14,42.5,42.6 555 | 2005-03-15,42.61,42.07 556 | 2005-03-16,41.67,41.12 557 | 2005-03-17,41.4,40.76 558 | 2005-03-18,40.5,39.8 559 | 2005-03-21,39.82,39.5 560 | 2005-03-22,39.55,39.15 561 | 2005-03-23,39.05,38.8 562 | 2005-03-24,38.98,38.97 563 | 2005-03-28,38.96,38.49 564 | 2005-03-29,38.49,37.2 565 | 2005-03-30,37.4,36.92 566 | 2005-03-31,36.91,36.4 567 | 2005-04-01,37.05,36.6 568 | 2005-04-04,36.8,36.25 569 | 2005-04-05,36.34,36.4 570 | 2005-04-06,36.49,36.4 571 | 2005-04-07,36.38,36.24 572 | 2005-04-08,36.38,35.47 573 | 2005-04-11,35.48,34.9 574 | 2005-04-12,34.9,35.58 575 | 2005-04-13,35.6,34.48 576 | 2005-04-14,36.46,32.73 577 | 2005-04-15,32.55,31.99 578 | 2005-04-18,32.07,31.8 579 | 2005-04-19,32.08,31.93 580 | 2005-04-20,32.7,31.02 581 | 2005-04-21,31.75,31.48 582 | 2005-04-22,31.55,31.25 583 | 2005-04-25,31.38,31.28 584 | 2005-04-26,31.28,30.6 585 | 2005-04-27,30.38,30.05 586 | 2005-04-28,30.05,29.1 587 | 2005-04-29,29.22,29.53 588 | 2005-05-02,29.61,29.87 589 | 2005-05-03,30.5,29.55 590 | 2005-05-04,29.7,30.02 591 | 2005-05-05,30.1,29.63 592 | 2005-05-06,29.83,29.85 593 | 2005-05-09,29.85,29.67 594 | 2005-05-10,29.63,29.22 595 | 2005-05-11,29.31,29.28 596 | 2005-05-12,29.38,28.87 597 | 2005-05-13,28.94,28.59 598 | 2005-05-16,28.73,29.29 599 | 2005-05-17,29.3,29.41 600 | 2005-05-18,29.5,30.96 601 | 2005-05-19,30.87,31.02 602 | 2005-05-20,31.09,31.55 603 | 2005-05-23,31.68,32.1 604 | 2005-05-24,31.85,31.15 605 | 2005-05-25,31.0,31.02 606 | 2005-05-26,31.06,31.23 607 | 2005-05-27,31.2,31.09 608 | 2005-05-31,30.98,30.51 609 | 2005-06-01,30.52,31.01 610 | 2005-06-02,30.95,30.64 611 | 2005-06-03,30.7,30.41 612 | 2005-06-06,30.25,30.55 613 | 2005-06-07,30.77,31.4 614 | 2005-06-08,31.62,32.21 615 | 2005-06-09,33.35,33.06 616 | 2005-06-10,33.5,34.27 617 | 2005-06-13,34.28,34.32 618 | 2005-06-14,34.4,34.26 619 | 2005-06-15,34.5,34.05 620 | 2005-06-16,34.01,34.0 621 | 2005-06-17,34.0,33.94 622 | 2005-06-20,33.88,33.89 623 | 2005-06-21,33.83,34.31 624 | 2005-06-22,34.31,34.08 625 | 2005-06-23,34.0,32.48 626 | 2005-06-24,32.18,31.7 627 | 2005-06-27,31.7,31.03 628 | 2005-06-28,30.85,32.08 629 | 2005-06-29,32.09,32.32 630 | 2005-06-30,32.4,32.0 631 | 2005-07-01,32.13,31.93 632 | 2005-07-05,31.9,32.05 633 | 2005-07-06,32.08,31.9 634 | 2005-07-07,31.52,31.81 635 | 2005-07-08,31.83,32.29 636 | 2005-07-11,32.47,32.69 637 | 2005-07-12,32.64,33.1 638 | 2005-07-13,33.15,33.13 639 | 2005-07-14,33.35,33.55 640 | 2005-07-15,33.56,33.68 641 | 2005-07-18,33.6,32.97 642 | 2005-07-19,33.15,33.98 643 | 2005-07-20,33.98,34.41 644 | 2005-07-21,34.38,34.32 645 | 2005-07-22,34.9,34.82 646 | 2005-07-25,34.73,34.08 647 | 2005-07-26,34.09,33.74 648 | 2005-07-27,33.75,34.11 649 | 2005-07-28,34.3,34.41 650 | 2005-07-29,34.35,34.15 651 | 2005-08-01,34.21,34.1 652 | 2005-08-02,34.14,34.23 653 | 2005-08-03,34.2,34.72 654 | 2005-08-04,34.6,34.22 655 | 2005-08-05,34.23,33.74 656 | 2005-08-08,33.94,33.47 657 | 2005-08-09,33.57,33.31 658 | 2005-08-10,33.56,33.51 659 | 2005-08-11,33.51,33.66 660 | 2005-08-12,33.59,33.36 661 | 2005-08-15,33.3,33.53 662 | 2005-08-16,33.4,32.47 663 | 2005-08-17,32.45,32.39 664 | 2005-08-18,32.25,32.31 665 | 2005-08-19,32.55,33.18 666 | 2005-08-22,33.22,32.53 667 | 2005-08-23,32.46,31.61 668 | 2005-08-24,31.62,31.37 669 | 2005-08-25,31.42,32.17 670 | 2005-08-26,32.1,31.55 671 | 2005-08-29,31.3,31.48 672 | 2005-08-30,31.44,31.04 673 | 2005-08-31,31.01,31.96 674 | 2005-09-01,31.87,31.52 675 | 2005-09-02,31.7,32.13 676 | 2005-09-06,32.15,32.61 677 | 2005-09-07,32.72,34.97 678 | 2005-09-08,34.85,34.94 679 | 2005-09-09,34.9,34.26 680 | 2005-09-12,34.34,34.86 681 | 2005-09-13,34.81,34.72 682 | 2005-09-14,34.82,34.59 683 | 2005-09-15,34.49,34.52 684 | 2005-09-16,34.54,33.97 685 | 2005-09-19,34.13,33.7 686 | 2005-09-20,33.7,31.77 687 | 2005-09-21,31.8,32.35 688 | 2005-09-22,32.33,32.82 689 | 2005-09-23,32.82,33.0 690 | 2005-09-26,33.07,32.57 691 | 2005-09-27,32.58,32.18 692 | 2005-09-28,32.45,32.28 693 | 2005-09-29,32.2,32.75 694 | 2005-09-30,32.65,32.43 695 | 2005-10-03,32.43,32.94 696 | 2005-10-04,33.0,31.63 697 | 2005-10-05,31.6,30.74 698 | 2005-10-06,30.75,30.0 699 | 2005-10-07,30.24,30.19 700 | 2005-10-10,30.26,28.89 701 | 2005-10-11,28.9,27.84 702 | 2005-10-12,27.35,26.67 703 | 2005-10-13,26.55,26.67 704 | 2005-10-14,26.88,26.69 705 | 2005-10-17,26.79,26.6 706 | 2005-10-18,26.5,25.88 707 | 2005-10-19,25.81,26.44 708 | 2005-10-20,26.52,26.54 709 | 2005-10-21,26.65,26.19 710 | 2005-10-24,26.21,27.18 711 | 2005-10-25,26.98,27.1 712 | 2005-10-26,27.0,27.15 713 | 2005-10-27,27.21,26.3 714 | 2005-10-28,26.56,26.7 715 | 2005-10-31,26.89,27.52 716 | 2005-11-01,27.45,27.33 717 | 2005-11-02,26.55,27.71 718 | 2005-11-03,27.85,27.7 719 | 2005-11-04,27.7,27.64 720 | 2005-11-07,27.67,28.22 721 | 2005-11-08,28.15,27.65 722 | 2005-11-09,27.64,26.18 723 | 2005-11-10,26.11,26.78 724 | 2005-11-11,26.8,26.62 725 | 2005-11-14,26.75,26.87 726 | 2005-11-15,26.9,26.48 727 | 2005-11-16,26.65,26.22 728 | 2005-11-17,26.23,26.45 729 | 2005-11-18,26.65,27.44 730 | 2005-11-21,27.7,27.89 731 | 2005-11-22,27.86,27.88 732 | 2005-11-23,27.9,27.98 733 | 2005-11-25,28.05,27.82 734 | 2005-11-28,27.95,27.94 735 | 2005-11-29,28.05,28.09 736 | 2005-11-30,28.02,28.37 737 | 2005-12-01,28.48,28.83 738 | 2005-12-02,28.84,28.85 739 | 2005-12-05,28.98,28.77 740 | 2005-12-06,28.81,28.65 741 | 2005-12-07,28.7,28.62 742 | 2005-12-08,28.68,28.7 743 | 2005-12-09,28.75,29.13 744 | 2005-12-12,29.29,29.65 745 | 2005-12-13,29.65,30.28 746 | 2005-12-14,30.28,28.17 747 | 2005-12-15,28.08,28.75 748 | 2005-12-16,28.85,27.96 749 | 2005-12-19,27.96,27.33 750 | 2005-12-20,27.45,27.4 751 | 2005-12-21,27.48,27.48 752 | 2005-12-22,27.49,28.22 753 | 2005-12-23,28.42,28.41 754 | 2005-12-27,28.47,28.61 755 | 2005-12-28,28.65,28.8 756 | 2005-12-29,28.74,28.81 757 | 2005-12-30,28.79,28.62 758 | 2006-01-03,28.62,28.78 759 | 2006-01-04,28.95,28.98 760 | 2006-01-05,28.99,29.26 761 | 2006-01-06,29.3,28.97 762 | 2006-01-09,28.96,29.26 763 | 2006-01-10,29.26,28.95 764 | 2006-01-11,28.95,28.41 765 | 2006-01-12,28.45,27.4 766 | 2006-01-13,28.18,26.9 767 | 2006-01-17,26.9,26.62 768 | 2006-01-18,26.35,26.73 769 | 2006-01-19,26.87,26.74 770 | 2006-01-20,26.75,25.87 771 | 2006-01-23,25.83,25.69 772 | 2006-01-24,25.8,26.35 773 | 2006-01-25,26.4,26.09 774 | 2006-01-26,26.16,26.32 775 | 2006-01-27,26.4,26.95 776 | 2006-01-30,26.98,27.3 777 | 2006-01-31,27.23,27.2 778 | 2006-02-01,27.12,27.27 779 | 2006-02-02,27.36,27.79 780 | 2006-02-03,27.79,27.13 781 | 2006-02-06,26.95,27.06 782 | 2006-02-07,26.95,26.81 783 | 2006-02-08,26.87,26.58 784 | 2006-02-09,26.58,27.01 785 | 2006-02-10,27.04,27.56 786 | 2006-02-13,27.5,27.32 787 | 2006-02-14,27.29,28.32 788 | 2006-02-15,28.31,28.38 789 | 2006-02-16,28.4,28.58 790 | 2006-02-17,28.58,28.91 791 | 2006-02-21,28.95,28.4 792 | 2006-02-22,28.47,29.5 793 | 2006-02-23,29.15,28.83 794 | 2006-02-24,28.93,29.48 795 | 2006-02-27,29.48,29.83 796 | 2006-02-28,29.76,29.35 797 | 2006-03-01,29.3,29.77 798 | 2006-03-02,29.6,29.67 799 | 2006-03-03,29.67,29.09 800 | 2006-03-06,29.13,28.67 801 | 2006-03-07,28.67,28.72 802 | 2006-03-08,28.77,28.58 803 | 2006-03-09,28.58,28.3 804 | 2006-03-10,28.38,28.78 805 | 2006-03-13,28.68,28.57 806 | 2006-03-14,28.41,28.6 807 | 2006-03-15,28.6,29.07 808 | 2006-03-16,29.08,28.83 809 | 2006-03-17,28.95,28.6 810 | 2006-03-20,28.65,28.78 811 | 2006-03-21,28.7,28.81 812 | 2006-03-22,28.65,28.9 813 | 2006-03-23,28.8,28.69 814 | 2006-03-24,28.33,28.2 815 | 2006-03-27,28.1,28.4 816 | 2006-03-28,28.4,28.06 817 | 2006-03-29,28.06,28.2 818 | 2006-03-30,28.2,27.82 819 | 2006-03-31,27.77,27.58 820 | 2006-04-03,27.58,26.96 821 | 2006-04-04,27.0,28.26 822 | 2006-04-05,28.23,28.45 823 | 2006-04-06,28.46,27.96 824 | 2006-04-07,28.0,27.9 825 | 2006-04-10,28.0,28.11 826 | 2006-04-11,28.14,27.78 827 | 2006-04-12,27.78,27.71 828 | 2006-04-13,27.7,28.02 829 | 2006-04-17,28.06,27.41 830 | 2006-04-18,27.53,27.63 831 | 2006-04-19,27.63,27.81 832 | 2006-04-20,27.8,28.1 833 | 2006-04-21,28.21,27.54 834 | 2006-04-24,27.6,27.38 835 | 2006-04-25,27.52,27.22 836 | 2006-04-26,27.28,27.25 837 | 2006-04-27,27.02,27.04 838 | 2006-04-28,26.86,26.38 839 | 2006-05-01,26.54,26.03 840 | 2006-05-02,26.06,25.79 841 | 2006-05-03,25.54,25.04 842 | 2006-05-04,25.09,24.41 843 | 2006-05-05,24.67,24.6 844 | 2006-05-08,24.6,24.88 845 | 2006-05-09,24.81,25.31 846 | 2006-05-10,27.5,27.99 847 | 2006-05-11,28.17,27.51 848 | 2006-05-12,27.32,27.02 849 | 2006-05-15,27.02,27.0 850 | 2006-05-16,27.0,26.79 851 | 2006-05-17,26.54,26.02 852 | 2006-05-18,26.1,25.68 853 | 2006-05-19,25.84,26.1 854 | 2006-05-22,26.0,25.41 855 | 2006-05-23,25.4,25.01 856 | 2006-05-24,24.91,25.1 857 | 2006-05-25,25.17,24.85 858 | 2006-05-26,27.1,29.01 859 | 2006-05-30,27.3,26.64 860 | 2006-05-31,26.65,26.58 861 | 2006-06-01,26.57,27.48 862 | 2006-06-02,28.0,27.35 863 | 2006-06-05,27.35,26.48 864 | 2006-06-06,26.68,26.54 865 | 2006-06-07,27.0,26.02 866 | 2006-06-08,25.75,25.5 867 | 2006-06-09,25.5,25.1 868 | 2006-06-12,25.15,24.2 869 | 2006-06-13,24.07,23.97 870 | 2006-06-14,23.9,24.09 871 | 2006-06-15,24.17,24.68 872 | 2006-06-16,24.6,24.25 873 | 2006-06-19,24.27,24.0 874 | 2006-06-20,23.91,24.02 875 | 2006-06-21,24.0,24.38 876 | 2006-06-22,24.3,23.8 877 | 2006-06-23,23.8,23.91 878 | 2006-06-26,23.88,23.91 879 | 2006-06-27,23.89,23.48 880 | 2006-06-28,23.55,24.09 881 | 2006-06-29,24.2,25.02 882 | 2006-06-30,25.09,24.61 883 | 2006-07-03,24.76,24.26 884 | 2006-07-05,23.9,23.57 885 | 2006-07-06,23.55,23.31 886 | 2006-07-07,23.02,22.54 887 | 2006-07-10,22.6,22.49 888 | 2006-07-11,22.5,22.51 889 | 2006-07-12,22.57,21.84 890 | 2006-07-13,21.65,21.4 891 | 2006-07-14,21.41,21.01 892 | 2006-07-17,21.0,20.95 893 | 2006-07-18,20.96,21.06 894 | 2006-07-19,21.11,21.89 895 | 2006-07-20,22.75,21.66 896 | 2006-07-21,21.8,21.98 897 | 2006-07-24,22.1,22.27 898 | 2006-07-25,22.23,22.33 899 | 2006-07-26,22.34,22.32 900 | 2006-07-27,22.5,22.06 901 | 2006-07-28,22.19,22.66 902 | 2006-07-31,22.66,22.36 903 | 2006-08-01,22.36,21.89 904 | 2006-08-02,21.89,21.95 905 | 2006-08-03,21.803,23.06 906 | 2006-08-04,23.5,23.08 907 | 2006-08-07,23.9,24.07 908 | 2006-08-08,24.07,23.39 909 | 2006-08-09,23.23,22.4 910 | 2006-08-10,22.26,22.45 911 | 2006-08-11,22.26,22.15 912 | 2006-08-14,22.42,22.09 913 | 2006-08-15,22.33,22.65 914 | 2006-08-16,22.66,23.08 915 | 2006-08-17,22.97,23.3 916 | 2006-08-18,23.39,22.98 917 | 2006-08-21,22.8,22.63 918 | 2006-08-22,22.63,22.53 919 | 2006-08-23,22.65,22.91 920 | 2006-08-24,23.2,22.62 921 | 2006-08-25,22.56,22.28 922 | 2006-08-28,22.3,22.84 923 | 2006-08-29,22.42,22.74 924 | 2006-08-30,22.74,22.82 925 | 2006-08-31,22.91,22.94 926 | 2006-09-01,22.97,23.45 927 | 2006-09-05,23.56,24.29 928 | 2006-09-06,24.29,23.56 929 | 2006-09-07,23.31,23.22 930 | 2006-09-08,23.17,23.32 931 | 2006-09-11,23.31,23.51 932 | 2006-09-12,23.94,24.84 933 | 2006-09-13,24.97,25.41 934 | 2006-09-14,25.41,25.35 935 | 2006-09-15,25.95,26.42 936 | 2006-09-18,26.27,26.04 937 | 2006-09-19,26.03,26.11 938 | 2006-09-20,26.11,25.91 939 | 2006-09-21,26.05,25.36 940 | 2006-09-22,25.3,25.19 941 | 2006-09-25,25.42,25.62 942 | 2006-09-26,25.63,26.35 943 | 2006-09-27,26.35,25.99 944 | 2006-09-28,26.2,26.14 945 | 2006-09-29,26.31,25.82 946 | 2006-10-02,25.75,25.89 947 | 2006-10-03,25.74,25.7 948 | 2006-10-04,25.7,25.94 949 | 2006-10-05,25.95,26.33 950 | 2006-10-06,26.25,26.51 951 | 2006-10-09,26.37,26.85 952 | 2006-10-10,26.95,27.2 953 | 2006-10-11,27.0,27.0 954 | 2006-10-12,27.21,28.09 955 | 2006-10-13,28.01,27.82 956 | 2006-10-16,27.83,28.32 957 | 2006-10-17,28.32,28.37 958 | 2006-10-18,28.52,28.19 959 | 2006-10-19,27.97,28.47 960 | 2006-10-20,28.48,27.69 961 | 2006-10-23,27.43,27.99 962 | 2006-10-24,27.9,27.94 963 | 2006-10-25,27.83,28.04 964 | 2006-10-26,28.29,28.4 965 | 2006-10-27,28.41,28.19 966 | 2006-10-30,27.87,27.74 967 | 2006-10-31,27.74,27.73 968 | 2006-11-01,27.91,27.28 969 | 2006-11-02,27.03,27.1 970 | 2006-11-03,27.2,27.1 971 | 2006-11-06,27.34,27.31 972 | 2006-11-07,27.35,27.57 973 | 2006-11-08,27.27,27.87 974 | 2006-11-09,27.88,27.97 975 | 2006-11-10,27.98,28.5 976 | 2006-11-13,28.45,28.73 977 | 2006-11-14,28.88,29.36 978 | 2006-11-15,29.36,29.94 979 | 2006-11-16,29.94,29.6 980 | 2006-11-17,29.58,29.5 981 | 2006-11-20,29.5,29.65 982 | 2006-11-21,30.0,30.62 983 | 2006-11-22,30.62,30.75 984 | 2006-11-24,31.0,30.81 985 | 2006-11-27,30.78,30.47 986 | 2006-11-28,30.28,31.04 987 | 2006-11-29,31.05,31.75 988 | 2006-11-30,31.7,31.99 989 | 2006-12-01,32.08,32.4 990 | 2006-12-04,32.52,33.33 991 | 2006-12-05,33.45,34.13 992 | 2006-12-06,34.1,33.85 993 | 2006-12-07,34.12,34.01 994 | 2006-12-08,34.04,34.27 995 | 2006-12-11,34.28,34.39 996 | 2006-12-12,34.25,32.8 997 | 2006-12-13,33.14,32.84 998 | 2006-12-14,32.85,34.15 999 | 2006-12-15,33.22,33.01 1000 | 2006-12-18,32.39,31.43 1001 | 2006-12-19,32.07,31.36 1002 | 2006-12-20,31.43,31.99 1003 | 2006-12-21,31.99,32.14 1004 | 2006-12-22,32.14,32.53 1005 | 2006-12-26,32.44,33.1 1006 | 2006-12-27,33.1,33.65 1007 | 2006-12-28,33.4,33.52 1008 | 2006-12-29,33.58,33.43 1009 | 2007-01-03,33.6,34.01 1010 | 2007-01-04,34.1,35.13 1011 | 2007-01-05,34.96,35.28 1012 | 2007-01-08,35.18,35.49 1013 | 2007-01-09,35.5,35.69 1014 | 2007-01-10,35.44,36.3 1015 | 2007-01-11,36.43,37.92 1016 | 2007-01-12,37.7,38.4 1017 | 2007-01-16,38.52,38.4 1018 | 2007-01-17,38.4,38.83 1019 | 2007-01-18,38.84,39.49 1020 | 2007-01-19,39.49,40.96 1021 | 2007-01-22,40.96,39.4 1022 | 2007-01-23,39.4,40.77 1023 | 2007-01-24,40.9,40.98 1024 | 2007-01-25,40.91,40.34 1025 | 2007-01-26,40.67,41.35 1026 | 2007-01-29,42.22,43.74 1027 | 2007-01-30,43.55,44.03 1028 | 2007-01-31,43.9,44.24 1029 | 2007-02-01,44.4,45.62 1030 | 2007-02-02,46.1,46.31 1031 | 2007-02-05,46.43,46.49 1032 | 2007-02-06,46.18,46.74 1033 | 2007-02-07,45.17,47.75 1034 | 2007-02-08,47.75,47.25 1035 | 2007-02-09,47.15,46.34 1036 | 2007-02-12,46.0,45.98 1037 | 2007-02-13,46.25,45.38 1038 | 2007-02-14,45.79,47.0 1039 | 2007-02-15,47.02,46.75 1040 | 2007-02-16,46.73,46.15 1041 | 2007-02-20,46.05,44.85 1042 | 2007-02-21,44.79,45.0 1043 | 2007-02-22,45.0,45.3 1044 | 2007-02-23,45.25,44.0 1045 | 2007-02-26,43.1,42.1 1046 | 2007-02-27,41.01,40.45 1047 | 2007-02-28,40.5,40.55 1048 | 2007-03-01,40.1,41.3 1049 | 2007-03-02,41.35,41.25 1050 | 2007-03-05,41.2,40.8 1051 | 2007-03-06,41.1,40.4 1052 | 2007-03-07,40.4,39.79 1053 | 2007-03-08,39.76,41.1 1054 | 2007-03-09,41.4,42.3 1055 | 2007-03-12,41.85,42.25 1056 | 2007-03-13,42.0,41.5 1057 | 2007-03-14,41.3,40.95 1058 | 2007-03-15,41.95,40.75 1059 | 2007-03-16,40.85,39.97 1060 | 2007-03-19,40.15,42.8 1061 | 2007-03-20,42.85,44.63 1062 | 2007-03-21,44.62,44.68 1063 | 2007-03-22,44.7,46.24 1064 | 2007-03-23,46.25,47.8 1065 | 2007-03-26,47.5,46.2 1066 | 2007-03-27,46.15,45.21 1067 | 2007-03-28,45.0,43.5 1068 | 2007-03-29,43.9,44.6 1069 | 2007-03-30,44.21,45.75 1070 | 2007-04-02,45.35,46.35 1071 | 2007-04-03,46.2,47.0 1072 | 2007-04-04,47.0,48.4 1073 | 2007-04-05,48.1,48.1 1074 | 2007-04-09,48.2,47.89 1075 | 2007-04-10,47.9,48.25 1076 | 2007-04-11,48.24,47.45 1077 | 2007-04-12,47.5,47.35 1078 | 2007-04-13,47.6,47.6 1079 | 2007-04-16,48.25,48.85 1080 | 2007-04-17,48.85,48.5 1081 | 2007-04-18,48.55,48.48 1082 | 2007-04-19,48.55,48.45 1083 | 2007-04-20,48.45,48.35 1084 | 2007-04-23,48.3,53.2 1085 | 2007-04-24,52.3,56.8 1086 | 2007-04-25,57.64,57.27 1087 | 2007-04-26,56.5,56.34 1088 | 2007-04-27,56.19,57.0 1089 | 2007-04-30,56.82,55.53 1090 | 2007-05-01,55.5,53.8 1091 | 2007-05-02,53.9,56.1 1092 | 2007-05-03,56.1,57.25 1093 | 2007-05-04,57.2,57.95 1094 | 2007-05-07,58.05,60.6 1095 | 2007-05-08,60.65,60.5 1096 | 2007-05-09,60.5,61.0 1097 | 2007-05-10,60.85,60.5 1098 | 2007-05-11,60.3,61.4 1099 | 2007-05-14,61.4,61.85 1100 | 2007-05-15,61.9,64.4 1101 | 2007-05-16,64.25,64.85 1102 | 2007-05-17,64.8,64.4 1103 | 2007-05-18,64.35,64.8 1104 | 2007-05-21,64.55,64.75 1105 | 2007-05-22,64.8,64.65 1106 | 2007-05-23,64.7,64.78 1107 | 2007-05-24,64.3,63.95 1108 | 2007-05-25,64.0,61.75 1109 | 2007-05-29,61.05,62.35 1110 | 2007-05-30,62.66,62.39 1111 | 2007-05-31,62.39,64.89 1112 | 2007-06-01,64.99,65.85 1113 | 2007-06-04,65.85,65.85 1114 | 2007-06-05,65.85,66.0 1115 | 2007-06-06,65.9,65.12 1116 | 2007-06-07,45.38,45.38 1117 | 2007-06-08,62.34,61.74 1118 | 2007-06-11,62.25,62.89 1119 | 2007-06-12,62.45,59.65 1120 | 2007-06-13,60.09,59.6 1121 | 2007-06-14,59.7,60.68 1122 | 2007-06-15,61.14,62.0 1123 | 2007-06-18,61.95,61.65 1124 | 2007-06-19,61.2,60.85 1125 | 2007-06-20,60.5,60.5 1126 | 2007-06-21,60.35,59.3 1127 | 2007-06-22,61.99,60.6 1128 | 2007-06-25,60.5,60.19 1129 | 2007-06-26,60.93,59.9 1130 | 2007-06-27,60.15,60.85 1131 | 2007-06-28,61.0,63.14 1132 | 2007-06-29,63.1,66.0 1133 | 2007-07-02,65.99,69.13 1134 | 2007-07-03,69.5,71.25 1135 | 2007-07-05,71.01,73.35 1136 | 2007-07-06,72.75,73.05 1137 | 2007-07-09,72.6,73.65 1138 | 2007-07-10,73.7,73.4 1139 | 2007-07-11,73.5,72.37 1140 | 2007-07-12,72.34,73.3 1141 | 2007-07-13,73.0,73.65 1142 | 2007-07-16,73.65,73.0 1143 | 2007-07-17,72.95,72.35 1144 | 2007-07-18,72.14,70.0 1145 | 2007-07-19,70.0,70.65 1146 | 2007-07-20,70.65,70.0 1147 | 2007-07-23,70.8,72.15 1148 | 2007-07-24,71.75,71.1 1149 | 2007-07-25,71.3,68.64 1150 | 2007-07-26,68.63,66.0 1151 | 2007-07-27,65.14,62.0 1152 | 2007-07-30,61.6,63.5 1153 | 2007-07-31,64.9,63.0 1154 | 2007-08-01,63.0,62.2 1155 | 2007-08-02,62.4,62.65 1156 | 2007-08-03,62.3,59.9 1157 | 2007-08-06,58.4,59.2 1158 | 2007-08-07,59.1,59.99 1159 | 2007-08-08,60.7,60.2 1160 | 2007-08-09,60.1,57.95 1161 | 2007-08-10,57.8,55.46 1162 | 2007-08-13,56.5,56.92 1163 | 2007-08-14,56.88,53.35 1164 | 2007-08-15,53.73,51.99 1165 | 2007-08-16,51.0,48.45 1166 | 2007-08-17,51.25,48.0 1167 | 2007-08-20,48.75,48.3 1168 | 2007-08-21,48.25,50.8 1169 | 2007-08-22,51.35,54.85 1170 | 2007-08-23,54.8,53.5 1171 | 2007-08-24,53.55,54.2 1172 | 2007-08-27,54.35,55.35 1173 | 2007-08-28,55.06,54.0 1174 | 2007-08-29,54.05,54.35 1175 | 2007-08-30,54.0,54.34 1176 | 2007-08-31,54.6,55.98 1177 | 2007-09-04,55.78,58.0 1178 | 2007-09-05,58.2,59.26 1179 | 2007-09-06,59.3,59.35 1180 | 2007-09-07,58.9,56.4 1181 | 2007-09-10,56.5,54.44 1182 | 2007-09-11,54.79,55.5 1183 | 2007-09-12,55.0,54.92 1184 | 2007-09-13,54.36,55.2 1185 | 2007-09-14,55.5,55.0 1186 | 2007-09-17,55.0,57.0 1187 | 2007-09-18,57.01,58.9 1188 | 2007-09-19,59.0,59.77 1189 | 2007-09-20,59.35,59.0 1190 | 2007-09-21,59.1,61.0 1191 | 2007-09-24,61.15,60.95 1192 | 2007-09-25,60.25,60.1 1193 | 2007-09-26,63.8,62.0 1194 | 2007-09-27,62.2,61.95 1195 | 2007-09-28,62.2,61.7 1196 | 2007-10-01,62.0,62.5 1197 | 2007-10-02,63.15,63.75 1198 | 2007-10-03,64.0,64.26 1199 | 2007-10-04,64.55,62.5 1200 | 2007-10-05,62.75,64.55 1201 | 2007-10-08,64.7,64.15 1202 | 2007-10-09,64.1,67.9 1203 | 2007-10-10,67.0,69.95 1204 | 2007-10-11,70.4,69.1 1205 | 2007-10-12,69.1,70.0 1206 | 2007-10-15,69.3,70.14 1207 | 2007-10-16,69.32,70.95 1208 | 2007-10-17,70.8,71.5 1209 | 2007-10-18,70.0,71.25 1210 | 2007-10-19,71.65,68.2 1211 | 2007-10-22,68.3,68.0 1212 | 2007-10-23,68.0,69.25 1213 | 2007-10-24,67.9,68.85 1214 | 2007-10-25,69.0,66.1 1215 | 2007-10-26,66.0,62.99 1216 | 2007-10-29,62.6,61.4 1217 | 2007-10-30,61.25,61.3 1218 | 2007-10-31,61.2,63.0 1219 | 2007-11-01,62.19,62.75 1220 | 2007-11-02,63.05,63.9 1221 | 2007-11-05,64.0,62.6 1222 | 2007-11-06,62.8,62.0 1223 | 2007-11-07,62.1,58.5 1224 | 2007-11-08,58.6,56.8 1225 | 2007-11-09,56.8,53.4 1226 | 2007-11-12,53.4,51.51 1227 | 2007-11-13,51.2,51.5 1228 | 2007-11-14,53.25,51.65 1229 | 2007-11-15,51.65,50.0 1230 | 2007-11-16,50.0,49.6 1231 | 2007-11-19,49.45,45.5 1232 | 2007-11-20,45.65,45.0 1233 | 2007-11-21,44.5,45.65 1234 | 2007-11-23,45.65,47.0 1235 | 2007-11-26,47.1,46.7 1236 | 2007-11-27,46.65,46.25 1237 | 2007-11-28,47.2,49.35 1238 | 2007-11-29,49.5,51.1 1239 | 2007-11-30,52.5,51.95 1240 | 2007-12-03,51.2,52.05 1241 | 2007-12-04,51.75,50.0 1242 | 2007-12-05,50.8,52.2 1243 | 2007-12-06,52.35,52.5 1244 | 2007-12-07,52.7,54.5 1245 | 2007-12-10,53.5,55.7 1246 | 2007-12-11,55.4,54.65 1247 | 2007-12-12,55.2,54.39 1248 | 2007-12-13,53.85,54.0 1249 | 2007-12-14,54.05,53.0 1250 | 2007-12-17,52.95,51.7 1251 | 2007-12-18,51.7,50.05 1252 | 2007-12-19,52.05,53.8 1253 | 2007-12-20,54.0,53.85 1254 | 2007-12-21,54.25,54.5 1255 | 2007-12-24,54.5,55.9 1256 | 2007-12-26,55.0,55.85 1257 | 2007-12-27,55.85,54.8 1258 | 2007-12-28,54.85,54.7 1259 | 2007-12-31,54.7,54.2 1260 | -------------------------------------------------------------------------------- /financial-data/AIG.csv: -------------------------------------------------------------------------------- 1 | date,open,close 2 | 2003-01-02,58.1,60.3 3 | 2003-01-03,60.05,60.12 4 | 2003-01-06,60.12,62.14 5 | 2003-01-07,62.14,60.93 6 | 2003-01-08,60.93,60.17 7 | 2003-01-09,60.5,62.4 8 | 2003-01-10,62.15,61.81 9 | 2003-01-13,62.05,62.82 10 | 2003-01-14,62.57,63.5 11 | 2003-01-15,63.5,62.99 12 | 2003-01-16,62.99,62.74 13 | 2003-01-17,62.75,61.92 14 | 2003-01-21,62.8,61.4 15 | 2003-01-22,61.41,60.4 16 | 2003-01-23,60.25,60.93 17 | 2003-01-24,58.75,56.04 18 | 2003-01-27,56.05,55.22 19 | 2003-01-28,55.47,56.0 20 | 2003-01-29,55.47,56.0 21 | 2003-01-30,55.3,53.25 22 | 2003-01-31,53.25,54.12 23 | 2003-02-03,54.55,55.33 24 | 2003-02-04,50.47,51.7 25 | 2003-02-05,51.4,50.82 26 | 2003-02-06,50.1,48.2 27 | 2003-02-07,48.45,46.7 28 | 2003-02-10,46.7,47.0 29 | 2003-02-11,47.0,47.44 30 | 2003-02-12,47.59,46.5 31 | 2003-02-13,47.75,47.97 32 | 2003-02-14,47.97,49.39 33 | 2003-02-18,50.3,50.92 34 | 2003-02-19,51.0,50.18 35 | 2003-02-20,50.43,49.76 36 | 2003-02-21,50.25,50.81 37 | 2003-02-24,50.69,49.65 38 | 2003-02-25,49.66,50.32 39 | 2003-02-26,50.32,49.46 40 | 2003-02-27,49.71,50.46 41 | 2003-02-28,50.4,49.29 42 | 2003-03-03,49.47,48.35 43 | 2003-03-04,47.65,47.56 44 | 2003-03-05,47.76,48.97 45 | 2003-03-06,48.27,47.72 46 | 2003-03-07,46.81,47.88 47 | 2003-03-10,47.3,45.33 48 | 2003-03-11,45.34,44.47 49 | 2003-03-12,44.48,44.7 50 | 2003-03-13,45.7,47.7 51 | 2003-03-14,47.74,48.96 52 | 2003-03-17,48.97,51.46 53 | 2003-03-18,51.74,50.98 54 | 2003-03-19,50.98,51.87 55 | 2003-03-20,51.63,52.1 56 | 2003-03-21,53.25,54.48 57 | 2003-03-24,54.27,51.97 58 | 2003-03-25,52.1,51.86 59 | 2003-03-26,52.0,51.46 60 | 2003-03-27,50.75,50.4 61 | 2003-03-28,50.1,49.85 62 | 2003-03-31,48.85,49.45 63 | 2003-04-01,49.46,50.6 64 | 2003-04-02,52.35,53.02 65 | 2003-04-03,53.8,52.5 66 | 2003-04-04,52.98,53.66 67 | 2003-04-07,55.53,54.09 68 | 2003-04-08,54.09,53.65 69 | 2003-04-09,53.88,53.09 70 | 2003-04-10,53.09,53.14 71 | 2003-04-11,53.4,53.03 72 | 2003-04-14,53.04,53.71 73 | 2003-04-15,53.71,53.98 74 | 2003-04-16,54.5,52.87 75 | 2003-04-17,52.87,53.64 76 | 2003-04-21,54.15,54.5 77 | 2003-04-22,54.5,56.91 78 | 2003-04-23,57.0,58.27 79 | 2003-04-24,58.27,55.37 80 | 2003-04-25,55.75,54.75 81 | 2003-04-28,55.15,56.72 82 | 2003-04-29,56.72,56.57 83 | 2003-04-30,56.58,57.95 84 | 2003-05-01,57.95,57.29 85 | 2003-05-02,57.29,57.76 86 | 2003-05-05,57.76,57.58 87 | 2003-05-06,57.58,57.5 88 | 2003-05-07,57.3,56.55 89 | 2003-05-08,56.56,55.46 90 | 2003-05-09,55.95,56.25 91 | 2003-05-12,56.25,56.35 92 | 2003-05-13,56.36,55.62 93 | 2003-05-14,56.15,56.46 94 | 2003-05-15,56.9,57.31 95 | 2003-05-16,57.2,57.95 96 | 2003-05-19,57.3,55.86 97 | 2003-05-20,55.8,55.42 98 | 2003-05-21,55.0,55.43 99 | 2003-05-22,55.35,55.8 100 | 2003-05-23,55.81,54.99 101 | 2003-05-27,54.65,56.51 102 | 2003-05-28,56.94,56.72 103 | 2003-05-29,56.6,56.25 104 | 2003-05-30,56.25,57.88 105 | 2003-06-02,58.0,58.5 106 | 2003-06-03,58.6,57.9 107 | 2003-06-04,57.6,58.72 108 | 2003-06-05,58.71,58.93 109 | 2003-06-06,59.3,58.27 110 | 2003-06-09,58.05,57.4 111 | 2003-06-10,57.6,57.93 112 | 2003-06-11,58.35,59.32 113 | 2003-06-12,59.32,58.3 114 | 2003-06-13,58.35,58.2 115 | 2003-06-16,58.8,60.2 116 | 2003-06-17,60.5,59.97 117 | 2003-06-18,59.97,59.39 118 | 2003-06-19,59.39,57.9 119 | 2003-06-20,58.2,57.8 120 | 2003-06-23,57.79,57.22 121 | 2003-06-24,57.0,56.89 122 | 2003-06-25,56.85,55.65 123 | 2003-06-26,55.66,56.2 124 | 2003-06-27,56.25,55.69 125 | 2003-06-30,55.55,55.18 126 | 2003-07-01,54.9,55.54 127 | 2003-07-02,54.96,57.0 128 | 2003-07-03,56.75,56.48 129 | 2003-07-07,57.25,57.8 130 | 2003-07-08,57.65,58.0 131 | 2003-07-09,57.88,57.01 132 | 2003-07-10,56.5,55.85 133 | 2003-07-11,56.0,57.16 134 | 2003-07-14,57.68,58.44 135 | 2003-07-15,58.65,59.3 136 | 2003-07-16,60.2,59.8 137 | 2003-07-17,59.79,59.8 138 | 2003-07-18,60.35,60.02 139 | 2003-07-21,60.0,60.0 140 | 2003-07-22,60.25,60.58 141 | 2003-07-23,60.58,60.25 142 | 2003-07-24,60.95,62.2 143 | 2003-07-25,62.9,64.65 144 | 2003-07-28,65.24,64.7 145 | 2003-07-29,64.69,63.28 146 | 2003-07-30,63.55,63.57 147 | 2003-07-31,63.98,64.2 148 | 2003-08-01,64.0,62.86 149 | 2003-08-04,62.8,62.22 150 | 2003-08-05,62.1,61.5 151 | 2003-08-06,61.55,62.09 152 | 2003-08-07,62.05,62.0 153 | 2003-08-08,62.3,62.2 154 | 2003-08-11,62.2,62.51 155 | 2003-08-12,62.35,63.2 156 | 2003-08-13,63.21,61.88 157 | 2003-08-14,61.85,62.74 158 | 2003-08-15,62.75,62.4 159 | 2003-08-18,62.85,62.65 160 | 2003-08-19,63.05,63.0 161 | 2003-08-20,62.9,61.66 162 | 2003-08-21,61.9,60.68 163 | 2003-08-22,60.65,59.59 164 | 2003-08-25,59.6,59.57 165 | 2003-08-26,59.53,60.37 166 | 2003-08-27,60.05,59.45 167 | 2003-08-28,59.46,59.46 168 | 2003-08-29,59.46,59.57 169 | 2003-09-02,59.4,59.01 170 | 2003-09-03,59.5,60.1 171 | 2003-09-04,60.5,59.7 172 | 2003-09-05,59.67,58.95 173 | 2003-09-08,59.25,59.58 174 | 2003-09-09,59.55,60.31 175 | 2003-09-10,60.5,60.58 176 | 2003-09-11,60.75,60.15 177 | 2003-09-12,60.1,60.05 178 | 2003-09-15,60.0,58.85 179 | 2003-09-16,58.9,60.2 180 | 2003-09-17,60.1,59.72 181 | 2003-09-18,59.5,60.71 182 | 2003-09-19,60.6,60.35 183 | 2003-09-22,59.9,59.65 184 | 2003-09-23,59.85,59.78 185 | 2003-09-24,59.55,58.0 186 | 2003-09-25,58.2,58.0 187 | 2003-09-26,58.0,57.5 188 | 2003-09-29,57.55,58.21 189 | 2003-09-30,58.2,57.7 190 | 2003-10-01,57.9,59.9 191 | 2003-10-02,59.9,60.37 192 | 2003-10-03,60.95,60.55 193 | 2003-10-06,60.56,60.82 194 | 2003-10-07,60.6,61.08 195 | 2003-10-08,61.08,60.88 196 | 2003-10-09,60.88,60.86 197 | 2003-10-10,60.86,60.29 198 | 2003-10-13,60.45,61.44 199 | 2003-10-14,61.65,62.5 200 | 2003-10-15,62.85,62.49 201 | 2003-10-16,62.1,62.2 202 | 2003-10-17,62.2,61.08 203 | 2003-10-20,61.4,61.95 204 | 2003-10-21,61.0,61.27 205 | 2003-10-22,61.27,60.25 206 | 2003-10-23,60.0,60.56 207 | 2003-10-24,60.35,60.18 208 | 2003-10-27,60.7,59.98 209 | 2003-10-28,60.23,60.36 210 | 2003-10-29,60.36,60.9 211 | 2003-10-30,61.25,60.6 212 | 2003-10-31,60.85,60.83 213 | 2003-11-03,60.85,61.8 214 | 2003-11-04,61.95,61.23 215 | 2003-11-05,60.75,60.03 216 | 2003-11-06,59.9,59.87 217 | 2003-11-07,60.0,58.28 218 | 2003-11-10,58.28,59.38 219 | 2003-11-11,59.2,59.57 220 | 2003-11-12,59.5,59.58 221 | 2003-11-13,59.1,59.17 222 | 2003-11-14,59.04,58.31 223 | 2003-11-17,58.0,58.29 224 | 2003-11-18,58.55,57.85 225 | 2003-11-19,57.95,58.09 226 | 2003-11-20,57.65,56.76 227 | 2003-11-21,57.0,56.59 228 | 2003-11-24,57.0,57.4 229 | 2003-11-25,57.25,57.18 230 | 2003-11-26,57.3,58.45 231 | 2003-11-28,58.35,57.95 232 | 2003-12-01,57.95,59.16 233 | 2003-12-02,58.95,58.31 234 | 2003-12-03,58.24,58.04 235 | 2003-12-04,57.85,58.92 236 | 2003-12-05,58.7,58.63 237 | 2003-12-08,58.55,59.05 238 | 2003-12-09,59.0,59.91 239 | 2003-12-10,59.5,59.68 240 | 2003-12-11,59.75,60.84 241 | 2003-12-12,61.5,62.12 242 | 2003-12-15,62.85,62.9 243 | 2003-12-16,62.95,64.18 244 | 2003-12-17,64.16,63.95 245 | 2003-12-18,63.95,64.8 246 | 2003-12-19,64.8,64.57 247 | 2003-12-22,64.35,64.64 248 | 2003-12-23,64.4,64.9 249 | 2003-12-24,64.82,64.83 250 | 2003-12-26,64.9,64.71 251 | 2003-12-29,64.6,65.8 252 | 2003-12-30,65.5,66.02 253 | 2003-12-31,66.0,66.28 254 | 2004-01-02,66.5,66.79 255 | 2004-01-05,67.3,67.82 256 | 2004-01-06,67.8,67.66 257 | 2004-01-07,67.4,68.49 258 | 2004-01-08,68.6,69.09 259 | 2004-01-09,68.8,69.13 260 | 2004-01-12,69.3,70.5 261 | 2004-01-13,70.5,69.49 262 | 2004-01-14,69.49,69.61 263 | 2004-01-15,69.61,69.55 264 | 2004-01-16,69.8,69.81 265 | 2004-01-20,69.56,69.1 266 | 2004-01-21,69.0,70.03 267 | 2004-01-22,70.75,69.61 268 | 2004-01-23,69.75,68.84 269 | 2004-01-26,68.8,69.63 270 | 2004-01-27,69.15,68.45 271 | 2004-01-28,68.95,68.1 272 | 2004-01-29,68.5,69.27 273 | 2004-01-30,69.27,69.45 274 | 2004-02-02,69.6,70.88 275 | 2004-02-03,70.88,70.74 276 | 2004-02-04,70.05,70.15 277 | 2004-02-05,70.2,71.33 278 | 2004-02-06,71.24,72.18 279 | 2004-02-09,72.45,71.83 280 | 2004-02-10,71.83,73.5 281 | 2004-02-11,73.05,74.35 282 | 2004-02-12,74.11,74.91 283 | 2004-02-13,74.98,74.72 284 | 2004-02-17,75.0,75.12 285 | 2004-02-18,75.13,74.36 286 | 2004-02-19,74.56,73.46 287 | 2004-02-20,73.75,73.64 288 | 2004-02-23,74.0,74.03 289 | 2004-02-24,73.9,73.8 290 | 2004-02-25,72.46,74.4 291 | 2004-02-26,74.35,74.42 292 | 2004-02-27,74.3,74.0 293 | 2004-03-01,74.35,74.09 294 | 2004-03-02,74.09,73.92 295 | 2004-03-03,73.6,74.7 296 | 2004-03-04,74.57,74.98 297 | 2004-03-05,74.45,74.28 298 | 2004-03-08,74.2,73.61 299 | 2004-03-09,73.4,73.0 300 | 2004-03-10,72.75,71.91 301 | 2004-03-11,71.5,70.85 302 | 2004-03-12,70.95,71.61 303 | 2004-03-15,71.1,70.06 304 | 2004-03-16,70.65,71.18 305 | 2004-03-17,71.2,73.01 306 | 2004-03-18,72.95,73.41 307 | 2004-03-19,73.05,72.1 308 | 2004-03-22,71.95,70.69 309 | 2004-03-23,70.8,70.0 310 | 2004-03-24,69.9,69.32 311 | 2004-03-25,69.6,70.41 312 | 2004-03-26,70.05,70.19 313 | 2004-03-29,70.28,71.56 314 | 2004-03-30,71.25,71.72 315 | 2004-03-31,71.72,71.35 316 | 2004-04-01,72.55,73.32 317 | 2004-04-02,74.4,74.3 318 | 2004-04-05,74.9,75.99 319 | 2004-04-06,75.99,75.82 320 | 2004-04-07,75.95,76.25 321 | 2004-04-08,76.9,76.27 322 | 2004-04-12,76.69,76.77 323 | 2004-04-13,77.35,75.35 324 | 2004-04-14,75.65,75.05 325 | 2004-04-15,75.25,74.68 326 | 2004-04-16,75.15,75.18 327 | 2004-04-19,75.1,74.98 328 | 2004-04-20,75.4,73.0 329 | 2004-04-21,72.99,73.2 330 | 2004-04-22,73.05,73.7 331 | 2004-04-23,73.71,73.96 332 | 2004-04-26,74.3,73.03 333 | 2004-04-27,73.5,72.66 334 | 2004-04-28,72.5,71.51 335 | 2004-04-29,71.66,71.8 336 | 2004-04-30,72.25,71.65 337 | 2004-05-03,72.0,71.86 338 | 2004-05-04,71.65,71.67 339 | 2004-05-05,71.6,71.5 340 | 2004-05-06,71.0,71.2 341 | 2004-05-07,70.75,70.36 342 | 2004-05-10,69.4,69.75 343 | 2004-05-11,69.76,70.57 344 | 2004-05-12,70.1,71.25 345 | 2004-05-13,71.1,71.01 346 | 2004-05-14,70.81,70.8 347 | 2004-05-17,69.9,69.39 348 | 2004-05-18,69.5,69.43 349 | 2004-05-19,69.9,69.55 350 | 2004-05-20,69.56,70.01 351 | 2004-05-21,70.3,70.15 352 | 2004-05-24,70.55,69.8 353 | 2004-05-25,69.72,72.0 354 | 2004-05-26,71.95,72.11 355 | 2004-05-27,72.5,72.8 356 | 2004-05-28,73.1,73.3 357 | 2004-06-01,73.21,73.0 358 | 2004-06-02,73.7,73.86 359 | 2004-06-03,73.8,73.45 360 | 2004-06-04,74.05,74.1 361 | 2004-06-07,74.7,74.8 362 | 2004-06-08,74.65,74.12 363 | 2004-06-09,73.9,73.38 364 | 2004-06-10,73.4,73.26 365 | 2004-06-14,73.1,72.76 366 | 2004-06-15,73.1,72.15 367 | 2004-06-16,72.05,72.32 368 | 2004-06-17,72.15,72.26 369 | 2004-06-18,72.0,72.17 370 | 2004-06-21,71.9,71.57 371 | 2004-06-22,71.57,72.3 372 | 2004-06-23,72.3,72.08 373 | 2004-06-24,72.08,71.4 374 | 2004-06-25,71.46,71.75 375 | 2004-06-28,71.9,71.53 376 | 2004-06-29,71.53,71.35 377 | 2004-06-30,71.3,71.28 378 | 2004-07-01,70.9,71.5 379 | 2004-07-02,71.5,71.6 380 | 2004-07-06,71.6,71.1 381 | 2004-07-07,70.8,70.78 382 | 2004-07-08,70.6,70.12 383 | 2004-07-09,70.1,69.97 384 | 2004-07-12,69.75,70.57 385 | 2004-07-13,71.49,70.31 386 | 2004-07-14,69.9,70.11 387 | 2004-07-15,70.14,69.53 388 | 2004-07-16,70.1,69.01 389 | 2004-07-19,69.04,68.8 390 | 2004-07-20,68.81,68.78 391 | 2004-07-21,68.78,67.35 392 | 2004-07-22,67.36,67.23 393 | 2004-07-23,67.05,68.1 394 | 2004-07-26,68.4,69.0 395 | 2004-07-27,69.6,70.84 396 | 2004-07-28,70.85,71.08 397 | 2004-07-29,71.48,70.35 398 | 2004-07-30,70.48,70.65 399 | 2004-08-02,70.65,70.59 400 | 2004-08-03,70.58,71.2 401 | 2004-08-04,70.8,70.88 402 | 2004-08-05,70.65,69.3 403 | 2004-08-06,69.0,68.22 404 | 2004-08-09,68.15,68.35 405 | 2004-08-10,68.6,68.53 406 | 2004-08-11,68.05,68.11 407 | 2004-08-12,67.95,66.9 408 | 2004-08-13,66.91,66.48 409 | 2004-08-16,66.4,68.05 410 | 2004-08-17,68.05,68.32 411 | 2004-08-18,68.15,69.97 412 | 2004-08-19,69.75,69.8 413 | 2004-08-20,69.65,70.5 414 | 2004-08-23,70.5,70.27 415 | 2004-08-24,70.45,70.41 416 | 2004-08-25,70.42,71.1 417 | 2004-08-26,71.01,70.73 418 | 2004-08-27,70.6,70.92 419 | 2004-08-30,70.93,70.88 420 | 2004-08-31,70.89,71.24 421 | 2004-09-01,71.16,70.21 422 | 2004-09-02,70.3,71.89 423 | 2004-09-03,71.89,71.76 424 | 2004-09-07,71.95,72.66 425 | 2004-09-08,72.25,72.56 426 | 2004-09-09,72.88,72.0 427 | 2004-09-10,72.3,71.91 428 | 2004-09-13,72.0,71.18 429 | 2004-09-14,71.12,71.5 430 | 2004-09-15,71.52,71.22 431 | 2004-09-16,71.3,71.47 432 | 2004-09-17,71.85,71.68 433 | 2004-09-20,71.65,71.24 434 | 2004-09-21,70.75,70.94 435 | 2004-09-22,70.35,69.92 436 | 2004-09-23,69.65,69.27 437 | 2004-09-24,69.25,69.13 438 | 2004-09-27,69.0,68.64 439 | 2004-09-28,68.65,68.36 440 | 2004-09-29,68.36,68.5 441 | 2004-09-30,67.9,67.99 442 | 2004-10-01,67.99,68.72 443 | 2004-10-04,68.7,68.49 444 | 2004-10-05,68.0,66.5 445 | 2004-10-06,66.15,66.6 446 | 2004-10-07,66.57,66.81 447 | 2004-10-08,67.25,66.9 448 | 2004-10-11,66.9,67.48 449 | 2004-10-12,67.2,67.38 450 | 2004-10-13,67.65,66.99 451 | 2004-10-14,66.6,60.0 452 | 2004-10-15,58.5,57.85 453 | 2004-10-18,57.2,59.68 454 | 2004-10-19,58.0,57.7 455 | 2004-10-20,57.26,57.6 456 | 2004-10-21,56.49,56.45 457 | 2004-10-22,55.54,54.7 458 | 2004-10-25,55.25,56.1 459 | 2004-10-26,59.3,60.33 460 | 2004-10-27,60.4,60.02 461 | 2004-10-28,60.01,61.21 462 | 2004-10-29,61.21,60.71 463 | 2004-11-01,61.2,60.77 464 | 2004-11-02,61.0,61.47 465 | 2004-11-03,61.85,60.2 466 | 2004-11-04,60.2,61.07 467 | 2004-11-05,61.2,61.05 468 | 2004-11-08,60.5,60.54 469 | 2004-11-09,61.15,60.75 470 | 2004-11-10,61.1,60.7 471 | 2004-11-11,60.95,60.95 472 | 2004-11-12,61.35,61.03 473 | 2004-11-15,61.95,62.84 474 | 2004-11-16,63.45,62.65 475 | 2004-11-17,63.1,63.08 476 | 2004-11-18,63.45,63.02 477 | 2004-11-19,62.85,61.8 478 | 2004-11-22,62.0,62.85 479 | 2004-11-23,64.0,64.2 480 | 2004-11-24,64.0,64.23 481 | 2004-11-26,64.05,63.81 482 | 2004-11-29,63.85,63.78 483 | 2004-11-30,63.45,63.35 484 | 2004-12-01,63.45,64.73 485 | 2004-12-02,64.1,65.15 486 | 2004-12-03,65.16,65.53 487 | 2004-12-06,65.2,65.35 488 | 2004-12-07,65.35,64.75 489 | 2004-12-08,64.75,64.75 490 | 2004-12-09,64.1,65.67 491 | 2004-12-10,66.0,65.0 492 | 2004-12-13,65.01,65.3 493 | 2004-12-14,65.2,65.11 494 | 2004-12-15,64.95,64.72 495 | 2004-12-16,64.75,64.47 496 | 2004-12-17,64.86,65.0 497 | 2004-12-20,65.45,65.05 498 | 2004-12-21,65.15,65.8 499 | 2004-12-22,65.75,65.94 500 | 2004-12-23,65.94,66.29 501 | 2004-12-27,66.27,65.71 502 | 2004-12-28,65.6,65.89 503 | 2004-12-29,65.45,65.8 504 | 2004-12-30,65.8,65.53 505 | 2004-12-31,65.6,65.67 506 | 2005-01-03,66.1,66.03 507 | 2005-01-04,66.35,66.25 508 | 2005-01-05,66.7,67.35 509 | 2005-01-06,67.0,67.46 510 | 2005-01-07,67.55,67.58 511 | 2005-01-10,67.52,67.7 512 | 2005-01-11,67.55,67.15 513 | 2005-01-12,67.0,66.78 514 | 2005-01-13,66.65,66.0 515 | 2005-01-14,66.2,66.14 516 | 2005-01-18,66.14,67.7 517 | 2005-01-19,67.7,67.01 518 | 2005-01-20,67.01,66.55 519 | 2005-01-21,66.51,66.12 520 | 2005-01-24,66.2,66.38 521 | 2005-01-25,66.55,67.0 522 | 2005-01-26,67.3,67.05 523 | 2005-01-27,66.8,66.4 524 | 2005-01-28,66.15,65.86 525 | 2005-01-31,66.35,66.29 526 | 2005-02-01,66.25,66.74 527 | 2005-02-02,66.95,66.85 528 | 2005-02-03,66.55,66.28 529 | 2005-02-04,66.28,67.52 530 | 2005-02-07,67.4,67.7 531 | 2005-02-08,67.55,67.73 532 | 2005-02-09,68.6,69.31 533 | 2005-02-10,69.55,72.59 534 | 2005-02-11,72.4,73.12 535 | 2005-02-14,71.85,71.49 536 | 2005-02-15,71.2,71.85 537 | 2005-02-16,71.15,70.6 538 | 2005-02-17,70.4,69.68 539 | 2005-02-18,69.5,68.93 540 | 2005-02-22,68.0,67.9 541 | 2005-02-23,68.23,68.65 542 | 2005-02-24,68.55,68.19 543 | 2005-02-25,68.5,68.35 544 | 2005-02-28,68.15,66.8 545 | 2005-03-01,66.85,66.55 546 | 2005-03-02,66.35,65.06 547 | 2005-03-03,65.75,64.96 548 | 2005-03-04,64.96,65.1 549 | 2005-03-07,65.55,65.82 550 | 2005-03-08,65.75,66.74 551 | 2005-03-09,66.74,65.6 552 | 2005-03-10,65.8,66.12 553 | 2005-03-11,65.5,64.71 554 | 2005-03-14,63.25,63.85 555 | 2005-03-15,63.5,61.92 556 | 2005-03-16,61.4,62.9 557 | 2005-03-17,62.91,60.8 558 | 2005-03-18,60.8,59.76 559 | 2005-03-21,58.6,57.9 560 | 2005-03-22,56.7,56.2 561 | 2005-03-23,55.9,56.7 562 | 2005-03-24,56.9,55.61 563 | 2005-03-28,54.61,57.02 564 | 2005-03-29,57.49,58.2 565 | 2005-03-30,57.65,57.16 566 | 2005-03-31,56.5,55.41 567 | 2005-04-01,55.0,50.95 568 | 2005-04-04,52.2,53.3 569 | 2005-04-05,54.1,53.0 570 | 2005-04-06,52.95,52.99 571 | 2005-04-07,53.55,52.76 572 | 2005-04-08,52.8,51.91 573 | 2005-04-11,51.9,52.1 574 | 2005-04-12,52.4,53.2 575 | 2005-04-13,53.4,51.61 576 | 2005-04-14,51.61,51.39 577 | 2005-04-15,51.4,51.11 578 | 2005-04-18,51.45,51.26 579 | 2005-04-19,51.15,51.58 580 | 2005-04-20,51.58,51.01 581 | 2005-04-21,51.5,51.65 582 | 2005-04-22,51.9,50.35 583 | 2005-04-25,50.1,51.76 584 | 2005-04-26,50.9,51.07 585 | 2005-04-27,50.9,51.85 586 | 2005-04-28,51.63,51.14 587 | 2005-04-29,51.15,50.85 588 | 2005-05-02,53.98,53.44 589 | 2005-05-03,53.45,53.3 590 | 2005-05-04,53.6,54.37 591 | 2005-05-05,54.47,53.92 592 | 2005-05-06,54.05,54.14 593 | 2005-05-09,54.13,54.58 594 | 2005-05-10,54.45,53.27 595 | 2005-05-11,53.27,53.21 596 | 2005-05-12,53.31,52.48 597 | 2005-05-13,52.6,52.05 598 | 2005-05-16,52.0,52.81 599 | 2005-05-17,52.45,53.38 600 | 2005-05-18,53.51,53.25 601 | 2005-05-19,53.3,53.0 602 | 2005-05-20,53.0,53.76 603 | 2005-05-23,53.45,53.45 604 | 2005-05-24,53.25,53.8 605 | 2005-05-25,53.85,54.08 606 | 2005-05-26,54.11,55.71 607 | 2005-05-27,55.96,56.4 608 | 2005-05-31,57.01,55.55 609 | 2005-06-01,55.55,55.55 610 | 2005-06-02,56.3,55.89 611 | 2005-06-03,55.8,55.09 612 | 2005-06-06,55.2,54.85 613 | 2005-06-07,54.79,55.23 614 | 2005-06-08,55.15,54.95 615 | 2005-06-09,54.96,55.55 616 | 2005-06-10,55.78,55.09 617 | 2005-06-13,55.1,55.5 618 | 2005-06-14,55.5,55.57 619 | 2005-06-15,55.75,55.41 620 | 2005-06-16,55.4,55.23 621 | 2005-06-17,55.8,55.55 622 | 2005-06-20,55.55,55.68 623 | 2005-06-21,55.75,56.29 624 | 2005-06-22,56.55,55.95 625 | 2005-06-23,55.9,55.2 626 | 2005-06-24,55.25,54.54 627 | 2005-06-27,54.9,55.03 628 | 2005-06-28,55.35,55.17 629 | 2005-06-29,57.57,58.48 630 | 2005-06-30,58.65,58.1 631 | 2005-07-01,58.45,58.61 632 | 2005-07-05,58.75,59.49 633 | 2005-07-06,59.55,59.14 634 | 2005-07-07,58.98,59.27 635 | 2005-07-08,59.5,60.05 636 | 2005-07-11,60.07,60.52 637 | 2005-07-12,60.15,60.51 638 | 2005-07-13,60.5,60.59 639 | 2005-07-14,60.8,60.65 640 | 2005-07-15,60.66,61.21 641 | 2005-07-18,60.95,60.1 642 | 2005-07-19,60.49,60.7 643 | 2005-07-20,60.7,60.65 644 | 2005-07-21,60.25,60.55 645 | 2005-07-22,60.54,60.74 646 | 2005-07-25,60.74,60.5 647 | 2005-07-26,60.6,60.3 648 | 2005-07-27,60.3,60.79 649 | 2005-07-28,60.85,60.73 650 | 2005-07-29,60.65,60.2 651 | 2005-08-01,60.27,60.09 652 | 2005-08-02,60.09,60.75 653 | 2005-08-03,60.42,61.03 654 | 2005-08-04,60.8,61.13 655 | 2005-08-05,60.9,60.82 656 | 2005-08-08,60.85,61.0 657 | 2005-08-09,61.01,61.42 658 | 2005-08-10,62.7,62.24 659 | 2005-08-11,62.0,62.67 660 | 2005-08-12,62.67,62.3 661 | 2005-08-15,62.17,62.16 662 | 2005-08-16,62.17,61.64 663 | 2005-08-17,61.58,61.5 664 | 2005-08-18,61.48,61.39 665 | 2005-08-19,61.45,61.21 666 | 2005-08-22,61.28,61.0 667 | 2005-08-23,60.76,60.7 668 | 2005-08-24,60.58,59.85 669 | 2005-08-25,59.85,59.7 670 | 2005-08-26,59.35,59.27 671 | 2005-08-29,58.3,59.53 672 | 2005-08-30,59.31,59.28 673 | 2005-08-31,58.9,59.2 674 | 2005-09-01,58.75,59.35 675 | 2005-09-02,60.14,59.33 676 | 2005-09-06,59.54,60.1 677 | 2005-09-07,59.83,60.16 678 | 2005-09-08,59.93,59.76 679 | 2005-09-09,59.9,61.23 680 | 2005-09-12,61.07,61.01 681 | 2005-09-13,60.85,61.0 682 | 2005-09-14,61.28,60.77 683 | 2005-09-15,61.13,60.95 684 | 2005-09-16,61.1,61.3 685 | 2005-09-19,61.3,60.35 686 | 2005-09-20,60.65,60.51 687 | 2005-09-21,60.04,59.4 688 | 2005-09-22,59.4,59.3688 689 | 2005-09-23,59.65,60.06 690 | 2005-09-26,60.87,60.69 691 | 2005-09-27,60.94,60.76 692 | 2005-09-28,61.01,60.95 693 | 2005-09-29,60.75,62.26 694 | 2005-09-30,62.35,61.96 695 | 2005-10-03,61.73,61.54 696 | 2005-10-04,61.7,61.16 697 | 2005-10-05,61.2,61.11 698 | 2005-10-06,61.45,61.65 699 | 2005-10-07,62.05,61.87 700 | 2005-10-10,62.01,61.85 701 | 2005-10-11,61.72,61.71 702 | 2005-10-12,61.24,61.52 703 | 2005-10-13,61.4,62.27 704 | 2005-10-14,62.5,62.44 705 | 2005-10-17,62.15,63.1 706 | 2005-10-18,63.1,62.81 707 | 2005-10-19,62.55,63.48 708 | 2005-10-20,63.48,62.8 709 | 2005-10-21,63.05,62.92 710 | 2005-10-24,63.3,63.72 711 | 2005-10-25,63.4,63.75 712 | 2005-10-26,63.45,63.5 713 | 2005-10-27,63.5,63.13 714 | 2005-10-28,63.3,64.3 715 | 2005-10-31,64.65,64.8 716 | 2005-11-01,64.8,65.08 717 | 2005-11-02,65.08,66.22 718 | 2005-11-03,66.4,65.92 719 | 2005-11-04,65.92,65.99 720 | 2005-11-07,66.0,66.34 721 | 2005-11-08,66.0,65.85 722 | 2005-11-09,65.25,66.37 723 | 2005-11-10,66.37,67.19 724 | 2005-11-11,67.25,67.24 725 | 2005-11-14,67.05,67.5 726 | 2005-11-15,67.34,66.68 727 | 2005-11-16,66.48,66.33 728 | 2005-11-17,66.33,67.07 729 | 2005-11-18,67.65,67.17 730 | 2005-11-21,67.07,67.63 731 | 2005-11-22,67.3,68.36 732 | 2005-11-23,68.36,69.07 733 | 2005-11-25,69.32,68.87 734 | 2005-11-28,68.98,68.23 735 | 2005-11-29,68.45,68.06 736 | 2005-11-30,68.1,67.14 737 | 2005-12-01,67.31,67.81 738 | 2005-12-02,67.6,67.29 739 | 2005-12-05,67.1,66.34 740 | 2005-12-06,66.9,66.47 741 | 2005-12-07,66.77,65.91 742 | 2005-12-08,66.05,65.86 743 | 2005-12-09,66.11,66.02 744 | 2005-12-12,66.12,65.78 745 | 2005-12-13,65.65,65.93 746 | 2005-12-14,65.9,65.99 747 | 2005-12-15,66.18,65.3 748 | 2005-12-16,65.55,65.15 749 | 2005-12-19,66.0,65.82 750 | 2005-12-20,65.99,65.42 751 | 2005-12-21,65.9,66.44 752 | 2005-12-22,66.14,67.9 753 | 2005-12-23,68.0,68.1 754 | 2005-12-27,68.4,67.95 755 | 2005-12-28,68.0,68.41 756 | 2005-12-29,68.52,69.1 757 | 2005-12-30,68.7,68.23 758 | 2006-01-03,68.94,69.62 759 | 2006-01-04,69.79,69.72 760 | 2006-01-05,69.9,69.81 761 | 2006-01-06,70.0,70.11 762 | 2006-01-09,69.85,69.78 763 | 2006-01-10,68.18,70.4 764 | 2006-01-11,71.0,70.83 765 | 2006-01-12,71.0,70.26 766 | 2006-01-13,70.0,70.05 767 | 2006-01-17,69.26,69.04 768 | 2006-01-18,69.05,69.02 769 | 2006-01-19,68.7,68.1 770 | 2006-01-20,68.08,66.71 771 | 2006-01-23,66.63,66.61 772 | 2006-01-24,66.97,66.54 773 | 2006-01-25,66.64,65.81 774 | 2006-01-26,66.0,66.44 775 | 2006-01-27,66.5,66.65 776 | 2006-01-30,66.75,66.07 777 | 2006-01-31,65.88,65.46 778 | 2006-02-01,65.67,66.27 779 | 2006-02-02,66.27,65.47 780 | 2006-02-03,65.4,65.35 781 | 2006-02-06,65.5,66.01 782 | 2006-02-07,66.01,65.8 783 | 2006-02-08,66.15,66.38 784 | 2006-02-09,66.45,67.12 785 | 2006-02-10,67.36,67.9 786 | 2006-02-13,67.9,67.94 787 | 2006-02-14,68.1,68.39 788 | 2006-02-15,68.2,68.29 789 | 2006-02-16,68.24,68.18 790 | 2006-02-17,67.86,67.42 791 | 2006-02-21,67.36,67.26 792 | 2006-02-22,67.68,67.91 793 | 2006-02-23,67.58,67.2 794 | 2006-02-24,67.37,66.97 795 | 2006-02-27,66.97,67.11 796 | 2006-02-28,66.86,66.36 797 | 2006-03-01,66.29,66.22 798 | 2006-03-02,65.9,65.8 799 | 2006-03-03,65.6,65.48 800 | 2006-03-06,65.38,66.01 801 | 2006-03-07,66.01,66.49 802 | 2006-03-08,66.39,66.96 803 | 2006-03-09,66.96,66.59 804 | 2006-03-10,67.25,67.65 805 | 2006-03-13,67.9,68.07 806 | 2006-03-14,68.45,68.61 807 | 2006-03-15,68.4,68.66 808 | 2006-03-16,69.0,69.24 809 | 2006-03-17,68.7,68.82 810 | 2006-03-20,68.9,68.41 811 | 2006-03-21,68.72,67.33 812 | 2006-03-22,67.25,67.89 813 | 2006-03-23,67.54,67.16 814 | 2006-03-24,67.0,67.43 815 | 2006-03-27,67.12,67.15 816 | 2006-03-28,66.95,66.03 817 | 2006-03-29,66.15,66.18 818 | 2006-03-30,66.34,66.07 819 | 2006-03-31,66.26,66.09 820 | 2006-04-03,66.4,65.67 821 | 2006-04-04,65.67,66.07 822 | 2006-04-05,66.07,65.95 823 | 2006-04-06,65.7,65.44 824 | 2006-04-07,65.35,64.38 825 | 2006-04-10,64.62,64.19 826 | 2006-04-11,63.39,63.39 827 | 2006-04-12,63.5,63.39 828 | 2006-04-13,63.39,63.4 829 | 2006-04-17,63.2,62.92 830 | 2006-04-18,63.02,63.48 831 | 2006-04-19,63.5,63.66 832 | 2006-04-20,63.35,63.7 833 | 2006-04-21,64.15,63.81 834 | 2006-04-24,63.84,64.28 835 | 2006-04-25,64.29,63.64 836 | 2006-04-26,63.87,64.04 837 | 2006-04-27,63.94,64.94 838 | 2006-04-28,65.0,65.25 839 | 2006-05-01,65.75,64.69 840 | 2006-05-02,64.9,65.32 841 | 2006-05-03,65.1,65.01 842 | 2006-05-04,65.01,64.98 843 | 2006-05-05,65.37,65.14 844 | 2006-05-08,65.3,65.34 845 | 2006-05-09,65.36,66.21 846 | 2006-05-10,66.21,66.54 847 | 2006-05-11,64.75,63.15 848 | 2006-05-12,63.15,63.18 849 | 2006-05-15,63.3,63.88 850 | 2006-05-16,64.0,64.05 851 | 2006-05-17,63.9,62.5 852 | 2006-05-18,62.21,61.55 853 | 2006-05-19,61.62,61.16 854 | 2006-05-22,60.75,61.25 855 | 2006-05-23,61.2,60.98 856 | 2006-05-24,61.01,60.4 857 | 2006-05-25,61.0,60.91 858 | 2006-05-26,61.2,61.47 859 | 2006-05-30,61.62,60.45 860 | 2006-05-31,60.8,60.8 861 | 2006-06-01,60.8,61.17 862 | 2006-06-02,61.5,61.11 863 | 2006-06-05,61.11,60.39 864 | 2006-06-06,60.64,60.29 865 | 2006-06-07,60.55,60.23 866 | 2006-06-08,60.3,60.47 867 | 2006-06-09,60.45,60.35 868 | 2006-06-12,60.36,59.5 869 | 2006-06-13,59.57,59.14 870 | 2006-06-14,59.14,59.27 871 | 2006-06-15,59.75,60.03 872 | 2006-06-16,59.76,59.87 873 | 2006-06-19,59.87,59.47 874 | 2006-06-20,59.7,59.85 875 | 2006-06-21,60.13,59.82 876 | 2006-06-22,59.81,59.37 877 | 2006-06-23,59.42,59.26 878 | 2006-06-26,59.13,59.2 879 | 2006-06-27,59.3,58.73 880 | 2006-06-28,58.86,58.67 881 | 2006-06-29,58.85,59.27 882 | 2006-06-30,59.27,59.05 883 | 2006-07-03,59.06,59.57 884 | 2006-07-05,59.58,59.34 885 | 2006-07-06,59.34,59.46 886 | 2006-07-07,59.46,58.97 887 | 2006-07-10,59.2,59.7 888 | 2006-07-11,59.8,59.46 889 | 2006-07-12,59.64,58.96 890 | 2006-07-13,59.0,58.36 891 | 2006-07-14,58.26,57.76 892 | 2006-07-17,57.89,58.02 893 | 2006-07-18,58.75,58.38 894 | 2006-07-19,58.75,59.34 895 | 2006-07-20,59.34,59.51 896 | 2006-07-21,59.68,59.16 897 | 2006-07-24,59.32,59.84 898 | 2006-07-25,59.65,59.94 899 | 2006-07-26,59.65,60.23 900 | 2006-07-27,60.48,60.4 901 | 2006-07-28,60.65,60.9 902 | 2006-07-31,60.7,60.67 903 | 2006-08-01,60.67,60.35 904 | 2006-08-02,60.5,60.28 905 | 2006-08-03,60.45,59.97 906 | 2006-08-04,60.5,60.07 907 | 2006-08-07,60.0,59.81 908 | 2006-08-08,59.98,59.68 909 | 2006-08-09,59.89,58.49 910 | 2006-08-10,59.0,60.32 911 | 2006-08-11,60.8,61.57 912 | 2006-08-14,61.99,61.7 913 | 2006-08-15,62.15,62.59 914 | 2006-08-16,62.85,63.01 915 | 2006-08-17,63.01,63.58 916 | 2006-08-18,63.66,63.9 917 | 2006-08-21,63.9,63.75 918 | 2006-08-22,63.57,63.11 919 | 2006-08-23,63.0,63.2 920 | 2006-08-24,63.33,63.0 921 | 2006-08-25,62.8,63.15 922 | 2006-08-28,63.5,63.52 923 | 2006-08-29,63.45,63.43 924 | 2006-08-30,63.38,63.55 925 | 2006-08-31,63.7,63.82 926 | 2006-09-01,64.25,64.13 927 | 2006-09-05,64.09,64.23 928 | 2006-09-06,63.82,64.0 929 | 2006-09-07,64.0,63.9 930 | 2006-09-08,64.05,64.24 931 | 2006-09-11,64.34,64.72 932 | 2006-09-12,64.9,65.0 933 | 2006-09-13,65.05,65.25 934 | 2006-09-14,65.1,65.33 935 | 2006-09-15,65.65,65.72 936 | 2006-09-18,65.74,65.55 937 | 2006-09-19,65.55,65.59 938 | 2006-09-20,65.65,65.58 939 | 2006-09-21,65.5,65.39 940 | 2006-09-22,65.39,65.05 941 | 2006-09-25,65.1,66.0 942 | 2006-09-26,66.2,66.48 943 | 2006-09-27,66.5,66.29 944 | 2006-09-28,66.4,66.24 945 | 2006-09-29,66.32,66.26 946 | 2006-10-02,66.3,66.3 947 | 2006-10-03,66.4,66.69 948 | 2006-10-04,66.69,67.15 949 | 2006-10-05,67.2,67.24 950 | 2006-10-06,67.25,67.02 951 | 2006-10-09,67.03,66.81 952 | 2006-10-10,66.81,66.85 953 | 2006-10-11,66.7,67.03 954 | 2006-10-12,67.3,67.35 955 | 2006-10-13,67.2,67.27 956 | 2006-10-16,67.31,67.38 957 | 2006-10-17,67.36,67.21 958 | 2006-10-18,67.4,67.02 959 | 2006-10-19,66.9,66.61 960 | 2006-10-20,66.63,66.48 961 | 2006-10-23,66.15,66.84 962 | 2006-10-24,66.65,66.7 963 | 2006-10-25,66.71,66.83 964 | 2006-10-26,67.08,67.78 965 | 2006-10-27,67.79,67.39 966 | 2006-10-30,67.39,67.39 967 | 2006-10-31,67.39,67.17 968 | 2006-11-01,67.15,66.77 969 | 2006-11-02,66.5,66.68 970 | 2006-11-03,66.5,66.82 971 | 2006-11-06,66.85,67.5 972 | 2006-11-07,67.5,67.87 973 | 2006-11-08,67.87,68.38 974 | 2006-11-09,68.5,68.04 975 | 2006-11-10,69.25,69.63 976 | 2006-11-13,69.95,70.65 977 | 2006-11-14,70.9,71.24 978 | 2006-11-15,71.25,71.99 979 | 2006-11-16,72.25,72.36 980 | 2006-11-17,72.4,72.05 981 | 2006-11-20,72.0,71.92 982 | 2006-11-21,71.92,71.84 983 | 2006-11-22,71.78,71.57 984 | 2006-11-24,70.95,71.2 985 | 2006-11-27,70.2,70.25 986 | 2006-11-28,70.0,69.85 987 | 2006-11-29,70.0,70.13 988 | 2006-11-30,70.18,70.32 989 | 2006-12-01,70.05,69.77 990 | 2006-12-04,70.13,70.1 991 | 2006-12-05,70.08,70.3 992 | 2006-12-06,70.3,70.26 993 | 2006-12-07,70.51,70.27 994 | 2006-12-08,70.32,70.35 995 | 2006-12-11,70.5,71.0 996 | 2006-12-12,71.01,71.1 997 | 2006-12-13,71.5,71.15 998 | 2006-12-14,71.03,72.03 999 | 2006-12-15,72.51,72.13 1000 | 2006-12-18,72.55,72.81 1001 | 2006-12-19,72.6,72.23 1002 | 2006-12-20,71.8,71.95 1003 | 2006-12-21,72.2,71.95 1004 | 2006-12-22,71.99,71.67 1005 | 2006-12-26,71.4,72.01 1006 | 2006-12-27,72.44,72.29 1007 | 2006-12-28,72.1,71.88 1008 | 2006-12-29,71.72,71.66 1009 | 2007-01-03,71.86,72.15 1010 | 2007-01-04,72.1,71.51 1011 | 2007-01-05,71.51,71.18 1012 | 2007-01-08,71.19,71.53 1013 | 2007-01-09,71.79,71.29 1014 | 2007-01-10,70.96,71.38 1015 | 2007-01-11,71.63,71.29 1016 | 2007-01-12,71.3,71.07 1017 | 2007-01-16,71.22,71.17 1018 | 2007-01-17,71.48,71.41 1019 | 2007-01-18,70.63,70.94 1020 | 2007-01-19,71.24,71.37 1021 | 2007-01-22,71.15,70.46 1022 | 2007-01-23,70.0,69.8 1023 | 2007-01-24,69.65,69.88 1024 | 2007-01-25,69.65,68.89 1025 | 2007-01-26,68.9,68.59 1026 | 2007-01-29,68.74,68.35 1027 | 2007-01-30,68.35,68.2 1028 | 2007-01-31,68.3,68.45 1029 | 2007-02-01,68.6,68.91 1030 | 2007-02-02,69.0,69.07 1031 | 2007-02-05,69.0,69.3 1032 | 2007-02-06,69.41,69.5 1033 | 2007-02-07,69.7,69.64 1034 | 2007-02-08,69.55,69.59 1035 | 2007-02-09,69.59,68.94 1036 | 2007-02-12,69.1,68.57 1037 | 2007-02-13,68.82,69.12 1038 | 2007-02-14,69.46,69.26 1039 | 2007-02-15,69.13,69.12 1040 | 2007-02-16,69.16,69.56 1041 | 2007-02-20,69.75,69.91 1042 | 2007-02-21,69.6,69.69 1043 | 2007-02-22,69.45,69.34 1044 | 2007-02-23,69.3,68.79 1045 | 2007-02-26,68.8,68.68 1046 | 2007-02-27,68.4,66.6 1047 | 2007-02-28,66.32,67.11 1048 | 2007-03-01,66.45,67.41 1049 | 2007-03-02,68.45,69.54 1050 | 2007-03-05,69.16,69.28 1051 | 2007-03-06,69.51,69.74 1052 | 2007-03-07,69.68,69.3 1053 | 2007-03-08,69.85,69.36 1054 | 2007-03-09,69.75,69.07 1055 | 2007-03-12,68.85,68.78 1056 | 2007-03-13,68.65,67.36 1057 | 2007-03-14,67.44,67.0 1058 | 2007-03-15,67.0,67.05 1059 | 2007-03-16,67.05,66.87 1060 | 2007-03-19,67.04,67.86 1061 | 2007-03-20,67.86,68.38 1062 | 2007-03-21,68.36,68.69 1063 | 2007-03-22,68.65,68.21 1064 | 2007-03-23,68.21,68.12 1065 | 2007-03-26,68.08,67.95 1066 | 2007-03-27,67.97,67.59 1067 | 2007-03-28,67.41,67.15 1068 | 2007-03-29,67.7,67.2 1069 | 2007-03-30,67.18,67.22 1070 | 2007-04-02,67.12,67.15 1071 | 2007-04-03,67.15,67.64 1072 | 2007-04-04,67.8,67.32 1073 | 2007-04-05,67.2,67.23 1074 | 2007-04-09,67.48,67.23 1075 | 2007-04-10,67.1,66.9 1076 | 2007-04-11,66.9,66.49 1077 | 2007-04-12,67.0,66.64 1078 | 2007-04-13,66.6,66.91 1079 | 2007-04-16,67.07,67.61 1080 | 2007-04-17,66.77,68.15 1081 | 2007-04-18,68.3,68.45 1082 | 2007-04-19,68.34,68.96 1083 | 2007-04-20,69.55,69.53 1084 | 2007-04-23,69.4,69.55 1085 | 2007-04-24,69.55,69.42 1086 | 2007-04-25,69.85,69.98 1087 | 2007-04-26,69.65,69.79 1088 | 2007-04-27,69.75,70.14 1089 | 2007-04-30,70.92,69.91 1090 | 2007-05-01,70.0,70.03 1091 | 2007-05-02,70.11,70.42 1092 | 2007-05-03,70.5,70.65 1093 | 2007-05-04,70.8,70.85 1094 | 2007-05-07,71.05,71.6 1095 | 2007-05-08,71.23,71.75 1096 | 2007-05-09,72.0,72.0 1097 | 2007-05-10,72.0,72.2 1098 | 2007-05-11,72.655,72.58 1099 | 2007-05-14,72.55,72.47 1100 | 2007-05-15,72.51,72.07 1101 | 2007-05-16,72.1,72.46 1102 | 2007-05-17,72.46,72.2 1103 | 2007-05-18,72.34,72.22 1104 | 2007-05-21,72.1,71.99 1105 | 2007-05-22,72.08,71.94 1106 | 2007-05-23,72.07,71.91 1107 | 2007-05-24,71.9,71.54 1108 | 2007-05-25,71.97,71.95 1109 | 2007-05-29,72.27,71.89 1110 | 2007-05-30,71.72,72.09 1111 | 2007-05-31,72.11,72.34 1112 | 2007-06-01,72.7,72.65 1113 | 2007-06-04,72.52,72.55 1114 | 2007-06-05,72.15,72.32 1115 | 2007-06-06,72.25,72.17 1116 | 2007-06-07,72.06,71.38 1117 | 2007-06-08,71.21,71.53 1118 | 2007-06-11,71.29,71.65 1119 | 2007-06-12,71.65,71.54 1120 | 2007-06-13,71.88,72.51 1121 | 2007-06-14,72.5,72.34 1122 | 2007-06-15,72.67,72.54 1123 | 2007-06-18,72.54,72.5 1124 | 2007-06-19,72.27,72.61 1125 | 2007-06-20,72.7,72.02 1126 | 2007-06-21,71.89,72.05 1127 | 2007-06-22,72.1,71.25 1128 | 2007-06-25,71.05,71.11 1129 | 2007-06-26,71.23,70.94 1130 | 2007-06-27,70.5,70.6 1131 | 2007-06-28,70.7,70.45 1132 | 2007-06-29,70.9,70.03 1133 | 2007-07-02,70.43,70.2 1134 | 2007-07-03,70.28,70.44 1135 | 2007-07-05,70.05,70.27 1136 | 2007-07-06,70.17,70.08 1137 | 2007-07-09,70.18,70.23 1138 | 2007-07-10,70.04,68.93 1139 | 2007-07-11,68.64,68.64 1140 | 2007-07-12,68.82,69.31 1141 | 2007-07-13,69.58,69.55 1142 | 2007-07-16,69.55,69.79 1143 | 2007-07-17,69.79,69.66 1144 | 2007-07-18,69.37,69.5 1145 | 2007-07-19,69.7,69.66 1146 | 2007-07-20,69.36,69.04 1147 | 2007-07-23,69.14,68.85 1148 | 2007-07-24,68.15,67.71 1149 | 2007-07-25,68.0,68.16 1150 | 2007-07-26,67.1,66.62 1151 | 2007-07-27,66.19,65.36 1152 | 2007-07-30,65.21,65.21 1153 | 2007-07-31,65.7,64.18 1154 | 2007-08-01,63.71,64.57 1155 | 2007-08-02,64.72,63.81 1156 | 2007-08-03,64.12,61.64 1157 | 2007-08-06,61.82,64.56 1158 | 2007-08-07,64.0,65.55 1159 | 2007-08-08,65.85,66.48 1160 | 2007-08-09,63.51,64.3 1161 | 2007-08-10,63.39,64.67 1162 | 2007-08-13,65.17,64.78 1163 | 2007-08-14,65.08,63.43 1164 | 2007-08-15,63.02,63.22 1165 | 2007-08-16,62.91,63.95 1166 | 2007-08-17,65.51,65.96 1167 | 2007-08-20,66.23,65.75 1168 | 2007-08-21,65.84,65.81 1169 | 2007-08-22,66.5,66.69 1170 | 2007-08-23,67.0,67.08 1171 | 2007-08-24,66.8,67.6 1172 | 2007-08-27,67.65,67.05 1173 | 2007-08-28,66.8,65.23 1174 | 2007-08-29,65.5,66.13 1175 | 2007-08-30,65.55,65.6 1176 | 2007-08-31,66.23,66.0 1177 | 2007-09-04,66.03,66.56 1178 | 2007-09-05,65.89,65.5 1179 | 2007-09-06,65.61,64.74 1180 | 2007-09-07,64.21,63.55 1181 | 2007-09-10,63.97,64.15 1182 | 2007-09-11,64.44,64.91 1183 | 2007-09-12,64.86,64.69 1184 | 2007-09-13,64.8,65.1 1185 | 2007-09-14,64.83,64.96 1186 | 2007-09-17,64.6,64.97 1187 | 2007-09-18,65.24,66.85 1188 | 2007-09-19,67.03,67.56 1189 | 2007-09-20,67.2,67.14 1190 | 2007-09-21,67.83,67.23 1191 | 2007-09-24,67.0,66.76 1192 | 2007-09-25,66.75,67.08 1193 | 2007-09-26,67.22,67.53 1194 | 2007-09-27,67.47,67.47 1195 | 2007-09-28,67.28,67.65 1196 | 2007-10-01,67.48,68.59 1197 | 2007-10-02,68.5,68.95 1198 | 2007-10-03,68.62,68.91 1199 | 2007-10-04,69.0,68.92 1200 | 2007-10-05,69.27,69.39 1201 | 2007-10-08,69.14,69.37 1202 | 2007-10-09,69.45,70.11 1203 | 2007-10-10,69.9,68.53 1204 | 2007-10-11,68.76,68.13 1205 | 2007-10-12,68.13,68.09 1206 | 2007-10-15,68.07,66.79 1207 | 2007-10-16,66.4,66.24 1208 | 2007-10-17,66.5,65.8 1209 | 2007-10-18,65.55,64.88 1210 | 2007-10-19,64.72,63.27 1211 | 2007-10-22,62.51,63.54 1212 | 2007-10-23,64.14,64.27 1213 | 2007-10-24,64.05,63.84 1214 | 2007-10-25,63.84,61.79 1215 | 2007-10-26,62.94,62.15 1216 | 2007-10-29,62.16,63.2 1217 | 2007-10-30,63.1,62.81 1218 | 2007-10-31,62.95,63.12 1219 | 2007-11-01,62.02,59.29 1220 | 2007-11-02,59.34,59.12 1221 | 2007-11-05,58.85,59.53 1222 | 2007-11-06,59.58,62.05 1223 | 2007-11-07,60.48,57.9 1224 | 2007-11-08,56.05,56.0 1225 | 2007-11-09,55.27,57.06 1226 | 2007-11-12,56.3,56.78 1227 | 2007-11-13,57.36,59.18 1228 | 2007-11-14,60.0,59.43 1229 | 2007-11-15,59.07,56.95 1230 | 2007-11-16,57.07,56.44 1231 | 2007-11-19,55.86,55.35 1232 | 2007-11-20,55.63,54.44 1233 | 2007-11-21,53.46,51.33 1234 | 2007-11-23,52.0,53.03 1235 | 2007-11-26,53.465,52.56 1236 | 2007-11-27,53.01,54.49 1237 | 2007-11-28,55.5,57.72 1238 | 2007-11-29,56.65,57.33 1239 | 2007-11-30,58.59,58.13 1240 | 2007-12-03,57.7,56.9 1241 | 2007-12-04,56.11,55.65 1242 | 2007-12-05,58.0,58.15 1243 | 2007-12-06,57.8,61.35 1244 | 2007-12-07,61.8,61.45 1245 | 2007-12-10,61.45,61.51 1246 | 2007-12-11,61.48,59.25 1247 | 2007-12-12,59.34,58.21 1248 | 2007-12-13,57.3,57.05 1249 | 2007-12-14,55.95,55.65 1250 | 2007-12-17,55.7,55.01 1251 | 2007-12-18,55.9,56.7 1252 | 2007-12-19,57.31,56.89 1253 | 2007-12-20,57.18,56.74 1254 | 2007-12-21,57.48,58.33 1255 | 2007-12-24,58.52,59.98 1256 | 2007-12-26,59.98,59.52 1257 | 2007-12-27,59.09,58.01 1258 | 2007-12-28,58.26,57.94 1259 | 2007-12-31,57.37,58.3 1260 | -------------------------------------------------------------------------------- /financial-data/CAJ.csv: -------------------------------------------------------------------------------- 1 | date,open,close 2 | 2003-01-02,37.05,37.83 3 | 2003-01-03,37.83,38.15 4 | 2003-01-06,38.25,39.13 5 | 2003-01-07,38.9,38.78 6 | 2003-01-08,38.25,38.03 7 | 2003-01-09,37.9,38.42 8 | 2003-01-10,38.5,38.5 9 | 2003-01-13,38.45,38.55 10 | 2003-01-14,38.61,38.95 11 | 2003-01-15,38.99,38.77 12 | 2003-01-16,38.75,38.72 13 | 2003-01-17,38.3,37.95 14 | 2003-01-21,37.85,37.66 15 | 2003-01-22,37.45,37.12 16 | 2003-01-23,37.07,37.63 17 | 2003-01-24,36.48,36.15 18 | 2003-01-27,35.25,35.05 19 | 2003-01-28,35.1,35.24 20 | 2003-01-29,35.1,35.24 21 | 2003-01-30,35.7,35.36 22 | 2003-01-31,35.15,35.4 23 | 2003-02-03,35.55,35.63 24 | 2003-02-04,34.75,34.79 25 | 2003-02-05,35.7,35.63 26 | 2003-02-06,35.4,35.23 27 | 2003-02-07,35.45,34.78 28 | 2003-02-10,35.0,35.2 29 | 2003-02-11,35.12,35.1 30 | 2003-02-12,35.75,35.6 31 | 2003-02-13,35.56,35.64 32 | 2003-02-14,35.74,36.4 33 | 2003-02-18,35.7,36.16 34 | 2003-02-19,36.01,35.98 35 | 2003-02-20,36.23,36.43 36 | 2003-02-21,36.0,36.32 37 | 2003-02-24,36.65,36.31 38 | 2003-02-25,35.9,36.1 39 | 2003-02-26,35.82,35.48 40 | 2003-02-27,35.98,36.06 41 | 2003-02-28,36.1,35.95 42 | 2003-03-03,36.2,36.4 43 | 2003-03-04,36.15,36.04 44 | 2003-03-05,35.75,35.81 45 | 2003-03-06,35.15,35.21 46 | 2003-03-07,34.96,34.95 47 | 2003-03-10,34.86,34.46 48 | 2003-03-11,33.86,33.73 49 | 2003-03-12,33.93,34.42 50 | 2003-03-13,34.43,34.71 51 | 2003-03-14,35.75,35.44 52 | 2003-03-17,35.13,36.24 53 | 2003-03-18,36.29,36.32 54 | 2003-03-19,36.4,36.53 55 | 2003-03-20,35.95,36.28 56 | 2003-03-21,36.38,36.6 57 | 2003-03-24,37.0,36.72 58 | 2003-03-25,36.12,36.37 59 | 2003-03-26,36.27,36.7 60 | 2003-03-27,36.7,36.86 61 | 2003-03-28,35.95,36.05 62 | 2003-03-31,35.2,35.09 63 | 2003-04-01,35.09,35.44 64 | 2003-04-02,35.61,36.1 65 | 2003-04-03,36.1,36.1 66 | 2003-04-04,35.85,35.64 67 | 2003-04-07,36.05,36.14 68 | 2003-04-08,35.9,35.35 69 | 2003-04-09,35.35,35.26 70 | 2003-04-10,35.5,35.5 71 | 2003-04-11,34.4,34.49 72 | 2003-04-14,34.14,34.48 73 | 2003-04-15,34.8,35.05 74 | 2003-04-16,35.0,35.17 75 | 2003-04-17,35.23,35.25 76 | 2003-04-21,35.02,35.16 77 | 2003-04-22,35.17,35.79 78 | 2003-04-23,35.8,36.59 79 | 2003-04-24,37.6,37.28 80 | 2003-04-25,38.75,38.55 81 | 2003-04-28,39.25,39.65 82 | 2003-04-29,39.55,39.55 83 | 2003-04-30,39.8,40.11 84 | 2003-05-01,39.86,39.76 85 | 2003-05-02,40.0,41.05 86 | 2003-05-05,41.05,41.17 87 | 2003-05-06,41.82,42.42 88 | 2003-05-07,42.0,41.63 89 | 2003-05-08,41.0,40.81 90 | 2003-05-09,42.1,42.49 91 | 2003-05-12,41.5,41.73 92 | 2003-05-13,40.9,40.98 93 | 2003-05-14,40.71,40.31 94 | 2003-05-15,40.25,40.42 95 | 2003-05-16,40.27,40.15 96 | 2003-05-19,40.05,39.84 97 | 2003-05-20,40.25,40.58 98 | 2003-05-21,39.5,39.61 99 | 2003-05-22,39.9,40.55 100 | 2003-05-23,41.15,41.1 101 | 2003-05-27,40.6,40.93 102 | 2003-05-28,40.53,41.1 103 | 2003-05-29,41.55,42.07 104 | 2003-05-30,42.1,42.74 105 | 2003-06-02,43.5,43.88 106 | 2003-06-03,43.66,44.09 107 | 2003-06-04,43.3,43.5 108 | 2003-06-05,43.0,43.0 109 | 2003-06-06,44.4,43.91 110 | 2003-06-09,44.15,43.76 111 | 2003-06-10,43.81,44.21 112 | 2003-06-11,46.06,46.62 113 | 2003-06-12,47.0,46.86 114 | 2003-06-13,47.0,46.71 115 | 2003-06-16,46.41,46.81 116 | 2003-06-17,48.8,48.41 117 | 2003-06-18,48.22,48.2 118 | 2003-06-19,47.8,47.41 119 | 2003-06-20,47.46,47.48 120 | 2003-06-23,47.3,46.6 121 | 2003-06-24,46.05,46.71 122 | 2003-06-25,46.63,46.0 123 | 2003-06-26,46.14,46.12 124 | 2003-06-27,46.12,46.1 125 | 2003-06-30,46.0,45.65 126 | 2003-07-01,45.92,47.2 127 | 2003-07-02,47.75,48.59 128 | 2003-07-03,49.8,49.5 129 | 2003-07-07,50.58,52.02 130 | 2003-07-08,50.94,51.1 131 | 2003-07-09,49.7,49.91 132 | 2003-07-10,48.99,48.58 133 | 2003-07-11,47.5,48.25 134 | 2003-07-14,48.82,49.08 135 | 2003-07-15,48.85,48.49 136 | 2003-07-16,48.7,49.34 137 | 2003-07-17,47.26,47.6 138 | 2003-07-18,47.25,47.15 139 | 2003-07-21,46.55,45.86 140 | 2003-07-22,45.76,46.68 141 | 2003-07-23,46.2,46.29 142 | 2003-07-24,46.52,46.29 143 | 2003-07-25,46.23,47.8 144 | 2003-07-28,47.24,47.4 145 | 2003-07-29,48.05,47.88 146 | 2003-07-30,47.4,47.38 147 | 2003-07-31,48.91,49.01 148 | 2003-08-01,47.8,48.06 149 | 2003-08-04,46.89,46.8 150 | 2003-08-05,46.0,46.15 151 | 2003-08-06,46.2,46.3 152 | 2003-08-07,46.55,46.78 153 | 2003-08-08,46.65,46.91 154 | 2003-08-11,47.7,47.76 155 | 2003-08-12,47.59,47.45 156 | 2003-08-13,47.12,47.2 157 | 2003-08-14,47.35,48.1 158 | 2003-08-15,46.9,47.24 159 | 2003-08-18,47.24,47.42 160 | 2003-08-19,48.5,48.49 161 | 2003-08-20,48.75,48.6 162 | 2003-08-21,48.91,49.42 163 | 2003-08-22,48.4,48.09 164 | 2003-08-25,48.09,48.08 165 | 2003-08-26,48.08,48.3 166 | 2003-08-27,48.3,48.3 167 | 2003-08-28,47.55,48.13 168 | 2003-08-29,48.25,48.46 169 | 2003-09-02,49.45,50.27 170 | 2003-09-03,50.77,50.32 171 | 2003-09-04,48.42,48.59 172 | 2003-09-05,48.75,48.6 173 | 2003-09-08,49.45,49.8 174 | 2003-09-09,50.44,50.7 175 | 2003-09-10,50.9,49.6 176 | 2003-09-11,48.65,49.4 177 | 2003-09-12,50.25,50.4 178 | 2003-09-15,50.55,50.35 179 | 2003-09-16,51.1,51.85 180 | 2003-09-17,52.5,52.2 181 | 2003-09-18,52.25,52.95 182 | 2003-09-19,53.0,52.25 183 | 2003-09-22,50.15,50.0 184 | 2003-09-23,50.0,50.35 185 | 2003-09-24,50.23,49.12 186 | 2003-09-25,48.0,47.79 187 | 2003-09-26,47.99,48.18 188 | 2003-09-29,48.52,49.35 189 | 2003-09-30,49.35,48.72 190 | 2003-10-01,48.55,49.1 191 | 2003-10-02,48.45,47.97 192 | 2003-10-03,49.26,50.2 193 | 2003-10-06,50.45,50.64 194 | 2003-10-07,50.2,49.95 195 | 2003-10-08,48.0,47.49 196 | 2003-10-09,48.01,48.92 197 | 2003-10-10,49.4,49.25 198 | 2003-10-13,49.65,49.65 199 | 2003-10-14,50.0,50.41 200 | 2003-10-15,50.0,49.25 201 | 2003-10-16,49.93,50.38 202 | 2003-10-17,49.55,48.63 203 | 2003-10-20,49.35,49.67 204 | 2003-10-21,49.4,50.05 205 | 2003-10-22,50.3,49.65 206 | 2003-10-23,48.6,48.84 207 | 2003-10-24,48.94,48.52 208 | 2003-10-27,49.05,49.08 209 | 2003-10-28,48.7,49.3 210 | 2003-10-29,50.2,50.15 211 | 2003-10-30,50.8,51.0 212 | 2003-10-31,48.91,48.95 213 | 2003-11-03,49.3,49.49 214 | 2003-11-04,49.8,49.65 215 | 2003-11-05,48.1,48.4 216 | 2003-11-06,46.25,47.07 217 | 2003-11-07,47.18,47.59 218 | 2003-11-10,48.15,47.85 219 | 2003-11-11,47.04,46.9 220 | 2003-11-12,45.1,46.41 221 | 2003-11-13,47.15,47.03 222 | 2003-11-14,46.8,46.25 223 | 2003-11-17,45.5,45.23 224 | 2003-11-18,45.23,45.2 225 | 2003-11-19,43.4,44.39 226 | 2003-11-20,45.5,45.26 227 | 2003-11-21,45.68,45.6 228 | 2003-11-24,46.1,46.78 229 | 2003-11-25,45.5,45.75 230 | 2003-11-26,46.85,46.55 231 | 2003-11-28,46.7,46.65 232 | 2003-12-01,47.55,47.75 233 | 2003-12-02,47.08,47.32 234 | 2003-12-03,46.95,46.6 235 | 2003-12-04,47.64,47.57 236 | 2003-12-05,47.35,46.48 237 | 2003-12-08,46.0,46.53 238 | 2003-12-09,45.48,44.67 239 | 2003-12-10,44.3,43.95 240 | 2003-12-11,44.5,45.15 241 | 2003-12-12,45.2,45.18 242 | 2003-12-15,46.5,45.53 243 | 2003-12-16,45.0,45.19 244 | 2003-12-17,43.9,44.01 245 | 2003-12-18,44.0,45.18 246 | 2003-12-19,45.44,44.65 247 | 2003-12-22,45.75,46.12 248 | 2003-12-23,46.37,46.44 249 | 2003-12-24,45.9,45.93 250 | 2003-12-26,45.8,45.79 251 | 2003-12-29,45.62,46.09 252 | 2003-12-30,46.75,47.7 253 | 2003-12-31,47.3,47.64 254 | 2004-01-02,47.8,47.65 255 | 2004-01-05,47.78,48.12 256 | 2004-01-06,48.2,48.53 257 | 2004-01-07,47.8,47.9 258 | 2004-01-08,47.89,48.3 259 | 2004-01-09,48.55,48.45 260 | 2004-01-12,48.6,49.08 261 | 2004-01-13,48.05,47.49 262 | 2004-01-14,48.19,48.4 263 | 2004-01-15,47.2,47.55 264 | 2004-01-16,46.8,47.25 265 | 2004-01-20,48.24,48.02 266 | 2004-01-21,48.1,48.46 267 | 2004-01-22,49.0,48.98 268 | 2004-01-23,48.9,48.51 269 | 2004-01-26,49.25,49.9 270 | 2004-01-27,51.0,50.85 271 | 2004-01-28,52.4,51.09 272 | 2004-01-29,52.47,51.67 273 | 2004-01-30,51.15,51.18 274 | 2004-02-02,51.0,50.8 275 | 2004-02-03,49.5,49.66 276 | 2004-02-04,49.6,49.2 277 | 2004-02-05,48.55,48.8 278 | 2004-02-06,48.15,49.14 279 | 2004-02-09,48.5,48.15 280 | 2004-02-10,48.3,48.67 281 | 2004-02-11,48.5,49.1 282 | 2004-02-12,47.55,47.6 283 | 2004-02-13,48.5,48.75 284 | 2004-02-17,49.25,49.0 285 | 2004-02-18,48.25,48.1 286 | 2004-02-19,49.25,48.82 287 | 2004-02-20,49.24,48.9 288 | 2004-02-23,49.5,48.72 289 | 2004-02-24,48.4,48.35 290 | 2004-02-25,48.36,48.37 291 | 2004-02-26,48.37,48.33 292 | 2004-02-27,48.79,49.15 293 | 2004-03-01,50.15,50.23 294 | 2004-03-02,50.25,50.29 295 | 2004-03-03,50.2,50.2 296 | 2004-03-04,49.5,49.53 297 | 2004-03-05,49.53,50.18 298 | 2004-03-08,50.25,49.76 299 | 2004-03-09,49.76,49.5 300 | 2004-03-10,49.52,48.7 301 | 2004-03-11,47.0,46.68 302 | 2004-03-12,47.4,48.14 303 | 2004-03-15,48.05,47.42 304 | 2004-03-16,47.67,47.75 305 | 2004-03-17,48.5,49.19 306 | 2004-03-18,49.19,49.19 307 | 2004-03-19,48.6,48.51 308 | 2004-03-22,47.82,47.2 309 | 2004-03-23,48.07,48.28 310 | 2004-03-24,48.29,48.2 311 | 2004-03-25,48.4,49.45 312 | 2004-03-26,50.0,50.11 313 | 2004-03-29,51.2,51.9 314 | 2004-03-30,51.1,52.02 315 | 2004-03-31,51.99,51.8 316 | 2004-04-01,51.0,51.47 317 | 2004-04-02,51.1,51.75 318 | 2004-04-05,52.0,53.09 319 | 2004-04-06,51.79,51.8 320 | 2004-04-07,51.7,51.75 321 | 2004-04-08,52.3,51.8 322 | 2004-04-12,51.39,51.55 323 | 2004-04-13,50.23,49.96 324 | 2004-04-14,49.9,49.47 325 | 2004-04-15,48.9,48.75 326 | 2004-04-16,49.75,50.11 327 | 2004-04-19,50.5,50.69 328 | 2004-04-20,51.15,51.01 329 | 2004-04-21,49.53,49.85 330 | 2004-04-22,49.93,51.35 331 | 2004-04-23,52.0,52.15 332 | 2004-04-26,52.5,52.01 333 | 2004-04-27,52.5,52.77 334 | 2004-04-28,52.79,51.89 335 | 2004-04-29,52.14,51.57 336 | 2004-04-30,52.4,52.31 337 | 2004-05-03,52.45,52.55 338 | 2004-05-04,52.3,53.4 339 | 2004-05-05,53.5,53.25 340 | 2004-05-06,52.1,51.55 341 | 2004-05-07,51.3,51.04 342 | 2004-05-10,49.6,49.79 343 | 2004-05-11,49.75,50.37 344 | 2004-05-12,50.37,50.5 345 | 2004-05-13,48.92,49.21 346 | 2004-05-14,48.55,48.13 347 | 2004-05-17,47.88,47.49 348 | 2004-05-18,48.0,48.2 349 | 2004-05-19,48.45,48.18 350 | 2004-05-20,47.25,47.3 351 | 2004-05-21,48.55,48.57 352 | 2004-05-24,49.0,48.43 353 | 2004-05-25,48.3,49.09 354 | 2004-05-26,49.4,49.45 355 | 2004-05-27,50.0,50.05 356 | 2004-05-28,49.5,49.56 357 | 2004-06-01,49.52,49.12 358 | 2004-06-02,49.35,49.76 359 | 2004-06-03,49.28,49.15 360 | 2004-06-04,50.41,50.56 361 | 2004-06-07,52.16,52.59 362 | 2004-06-08,52.7,52.8 363 | 2004-06-09,52.55,51.62 364 | 2004-06-10,52.55,52.39 365 | 2004-06-14,51.25,50.65 366 | 2004-06-15,51.5,52.15 367 | 2004-06-16,52.15,52.41 368 | 2004-06-17,52.0,51.85 369 | 2004-06-18,51.81,52.1 370 | 2004-06-21,52.1,51.9 371 | 2004-06-22,51.89,52.02 372 | 2004-06-23,51.9,52.32 373 | 2004-06-24,53.3,53.09 374 | 2004-06-25,52.75,53.05 375 | 2004-06-28,53.13,52.84 376 | 2004-06-29,53.0,52.94 377 | 2004-06-30,52.75,53.4 378 | 2004-07-01,53.34,52.79 379 | 2004-07-02,52.54,52.77 380 | 2004-07-06,52.24,52.13 381 | 2004-07-07,52.25,52.75 382 | 2004-07-08,51.92,51.58 383 | 2004-07-09,52.15,52.08 384 | 2004-07-12,52.5,51.91 385 | 2004-07-13,52.23,52.66 386 | 2004-07-14,52.0,51.5 387 | 2004-07-15,51.25,51.33 388 | 2004-07-16,51.2,50.81 389 | 2004-07-19,51.05,50.74 390 | 2004-07-20,50.55,51.01 391 | 2004-07-21,50.72,49.64 392 | 2004-07-22,50.0,50.41 393 | 2004-07-23,49.58,49.07 394 | 2004-07-26,49.15,48.73 395 | 2004-07-27,49.0,49.0 396 | 2004-07-28,49.1,48.98 397 | 2004-07-29,48.0,48.18 398 | 2004-07-30,48.95,49.0 399 | 2004-08-02,48.85,49.03 400 | 2004-08-03,48.99,48.53 401 | 2004-08-04,47.62,48.17 402 | 2004-08-05,47.24,46.64 403 | 2004-08-06,46.4,46.17 404 | 2004-08-09,46.35,46.46 405 | 2004-08-10,46.21,46.49 406 | 2004-08-11,46.5,46.3 407 | 2004-08-12,46.11,45.89 408 | 2004-08-13,44.76,44.89 409 | 2004-08-16,45.05,45.97 410 | 2004-08-17,46.18,46.05 411 | 2004-08-18,46.3,46.9 412 | 2004-08-19,46.97,46.7 413 | 2004-08-20,46.95,47.26 414 | 2004-08-23,47.5,47.18 415 | 2004-08-24,47.57,47.5 416 | 2004-08-25,47.58,47.8 417 | 2004-08-26,47.85,47.67 418 | 2004-08-27,48.05,48.16 419 | 2004-08-30,48.3,47.75 420 | 2004-08-31,47.7,47.97 421 | 2004-09-01,47.94,48.02 422 | 2004-09-02,47.8,48.2 423 | 2004-09-03,47.5,47.09 424 | 2004-09-07,48.5,48.76 425 | 2004-09-08,48.5,48.3 426 | 2004-09-09,47.3,47.4 427 | 2004-09-10,47.0,47.26 428 | 2004-09-13,47.99,47.94 429 | 2004-09-14,48.5,48.68 430 | 2004-09-15,48.06,47.82 431 | 2004-09-16,47.3,47.36 432 | 2004-09-17,47.82,47.83 433 | 2004-09-20,47.79,47.82 434 | 2004-09-21,47.75,47.9 435 | 2004-09-22,47.22,46.88 436 | 2004-09-23,47.08,46.8 437 | 2004-09-24,46.0,45.9 438 | 2004-09-27,46.35,46.4 439 | 2004-09-28,46.2,46.6 440 | 2004-09-29,46.03,46.45 441 | 2004-09-30,46.52,47.16 442 | 2004-10-01,47.6,47.97 443 | 2004-10-04,48.8,48.78 444 | 2004-10-05,49.24,48.7 445 | 2004-10-06,49.27,49.49 446 | 2004-10-07,48.65,48.3 447 | 2004-10-08,48.86,48.82 448 | 2004-10-11,49.05,49.04 449 | 2004-10-12,48.55,48.41 450 | 2004-10-13,48.2,47.97 451 | 2004-10-14,48.3,47.67 452 | 2004-10-15,48.0,47.9 453 | 2004-10-18,47.5,47.79 454 | 2004-10-19,48.55,48.52 455 | 2004-10-20,48.27,48.52 456 | 2004-10-21,48.49,48.7 457 | 2004-10-22,48.54,48.2 458 | 2004-10-25,48.09,48.03 459 | 2004-10-26,47.47,47.65 460 | 2004-10-27,47.55,48.4 461 | 2004-10-28,48.9,49.79 462 | 2004-10-29,49.2,49.5 463 | 2004-11-01,48.5,48.79 464 | 2004-11-02,49.9,50.11 465 | 2004-11-03,50.32,50.39 466 | 2004-11-04,50.39,51.01 467 | 2004-11-05,51.5,51.62 468 | 2004-11-08,51.01,51.05 469 | 2004-11-09,50.35,50.5 470 | 2004-11-10,50.12,49.95 471 | 2004-11-11,49.59,50.1 472 | 2004-11-12,51.1,51.46 473 | 2004-11-15,52.0,52.08 474 | 2004-11-16,51.64,51.3 475 | 2004-11-17,51.3,51.7 476 | 2004-11-18,50.97,51.05 477 | 2004-11-19,51.8,51.07 478 | 2004-11-22,51.07,51.33 479 | 2004-11-23,51.34,50.95 480 | 2004-11-24,50.5,50.32 481 | 2004-11-26,50.3,50.39 482 | 2004-11-29,51.0,50.85 483 | 2004-11-30,50.29,50.17 484 | 2004-12-01,49.66,50.49 485 | 2004-12-02,50.69,50.78 486 | 2004-12-03,51.25,51.56 487 | 2004-12-06,50.85,50.4 488 | 2004-12-07,50.3,49.76 489 | 2004-12-08,50.1,50.44 490 | 2004-12-09,50.05,50.17 491 | 2004-12-10,49.3,49.63 492 | 2004-12-13,50.1,50.24 493 | 2004-12-14,50.5,50.8 494 | 2004-12-15,51.95,52.01 495 | 2004-12-16,51.9,51.63 496 | 2004-12-17,51.72,51.88 497 | 2004-12-20,51.85,52.01 498 | 2004-12-21,52.28,52.49 499 | 2004-12-22,52.15,52.41 500 | 2004-12-23,52.5,52.67 501 | 2004-12-27,52.8,52.8 502 | 2004-12-28,53.0,53.6 503 | 2004-12-29,52.89,52.81 504 | 2004-12-30,53.1,53.87 505 | 2004-12-31,54.1,54.26 506 | 2005-01-03,54.48,53.82 507 | 2005-01-04,54.0,52.67 508 | 2005-01-05,52.9,53.19 509 | 2005-01-06,52.94,52.8 510 | 2005-01-07,53.3,52.57 511 | 2005-01-10,52.79,53.14 512 | 2005-01-11,53.39,53.31 513 | 2005-01-12,52.8,52.82 514 | 2005-01-13,52.05,51.77 515 | 2005-01-14,53.4,53.29 516 | 2005-01-18,52.5,52.75 517 | 2005-01-19,52.43,52.01 518 | 2005-01-20,51.17,50.96 519 | 2005-01-21,50.7,50.96 520 | 2005-01-24,51.2,51.19 521 | 2005-01-25,50.65,50.55 522 | 2005-01-26,51.6,51.63 523 | 2005-01-27,51.2,51.32 524 | 2005-01-28,51.4,51.78 525 | 2005-01-31,52.7,52.58 526 | 2005-02-01,52.39,52.64 527 | 2005-02-02,51.93,51.92 528 | 2005-02-03,51.7,51.67 529 | 2005-02-04,52.1,52.45 530 | 2005-02-07,52.49,52.32 531 | 2005-02-08,52.05,52.41 532 | 2005-02-09,52.1,51.87 533 | 2005-02-10,52.29,52.2 534 | 2005-02-11,52.45,52.89 535 | 2005-02-14,53.35,53.34 536 | 2005-02-15,53.14,53.37 537 | 2005-02-16,52.91,52.88 538 | 2005-02-17,52.05,51.87 539 | 2005-02-18,52.2,52.36 540 | 2005-02-22,52.89,52.15 541 | 2005-02-23,51.71,51.91 542 | 2005-02-24,52.15,52.02 543 | 2005-02-25,52.2,52.69 544 | 2005-02-28,53.15,52.74 545 | 2005-03-01,53.25,53.5 546 | 2005-03-02,53.05,53.0 547 | 2005-03-03,52.9,52.8 548 | 2005-03-04,53.38,53.52 549 | 2005-03-07,53.5,53.69 550 | 2005-03-08,53.69,53.51 551 | 2005-03-09,53.77,53.55 552 | 2005-03-10,53.77,53.85 553 | 2005-03-11,54.15,53.93 554 | 2005-03-14,53.6,53.5 555 | 2005-03-15,53.6,53.11 556 | 2005-03-16,53.99,53.51 557 | 2005-03-17,53.75,53.95 558 | 2005-03-18,53.14,53.25 559 | 2005-03-21,53.39,53.03 560 | 2005-03-22,53.03,52.65 561 | 2005-03-23,52.65,52.25 562 | 2005-03-24,52.25,52.36 563 | 2005-03-28,52.6,52.66 564 | 2005-03-29,52.9,52.14 565 | 2005-03-30,52.7,53.18 566 | 2005-03-31,53.5,53.6 567 | 2005-04-01,53.85,53.15 568 | 2005-04-04,52.75,53.05 569 | 2005-04-05,53.45,53.55 570 | 2005-04-06,54.0,53.86 571 | 2005-04-07,54.25,54.31 572 | 2005-04-08,54.34,54.0 573 | 2005-04-11,54.18,53.83 574 | 2005-04-12,53.33,53.49 575 | 2005-04-13,53.64,53.13 576 | 2005-04-14,52.9,52.82 577 | 2005-04-15,52.23,51.63 578 | 2005-04-18,51.0,51.51 579 | 2005-04-19,52.05,52.37 580 | 2005-04-20,52.2,51.8 581 | 2005-04-21,52.75,53.3 582 | 2005-04-22,52.3,52.13 583 | 2005-04-25,52.65,53.0 584 | 2005-04-26,52.17,51.69 585 | 2005-04-27,51.94,52.31 586 | 2005-04-28,52.0,51.7 587 | 2005-04-29,52.22,52.04 588 | 2005-05-02,52.68,52.66 589 | 2005-05-03,52.86,52.8 590 | 2005-05-04,52.8,53.21 591 | 2005-05-05,53.21,53.32 592 | 2005-05-06,54.0,53.95 593 | 2005-05-09,53.95,53.93 594 | 2005-05-10,54.03,53.84 595 | 2005-05-11,54.03,53.75 596 | 2005-05-12,53.12,52.87 597 | 2005-05-13,52.44,52.38 598 | 2005-05-16,51.84,52.43 599 | 2005-05-17,52.43,52.61 600 | 2005-05-18,52.73,53.71 601 | 2005-05-19,53.83,53.75 602 | 2005-05-20,53.0,53.3 603 | 2005-05-23,54.0,54.09 604 | 2005-05-24,54.35,54.31 605 | 2005-05-25,54.2,53.66 606 | 2005-05-26,54.19,54.45 607 | 2005-05-27,55.35,55.24 608 | 2005-05-31,54.75,54.25 609 | 2005-06-01,54.25,54.25 610 | 2005-06-02,54.6,54.8 611 | 2005-06-03,54.65,54.44 612 | 2005-06-06,54.8,54.77 613 | 2005-06-07,54.7,54.8 614 | 2005-06-08,55.45,55.39 615 | 2005-06-09,54.45,54.66 616 | 2005-06-10,53.66,54.18 617 | 2005-06-13,53.75,53.79 618 | 2005-06-14,53.95,54.15 619 | 2005-06-15,54.6,54.81 620 | 2005-06-16,54.25,54.29 621 | 2005-06-17,54.28,54.41 622 | 2005-06-20,54.45,54.3 623 | 2005-06-21,54.55,54.86 624 | 2005-06-22,54.81,54.6 625 | 2005-06-23,54.9,54.56 626 | 2005-06-24,54.5,54.13 627 | 2005-06-27,53.89,53.61 628 | 2005-06-28,53.7,53.85 629 | 2005-06-29,53.5,53.56 630 | 2005-06-30,52.77,52.63 631 | 2005-07-01,52.88,52.86 632 | 2005-07-05,52.61,53.24 633 | 2005-07-06,52.88,52.85 634 | 2005-07-07,52.85,53.03 635 | 2005-07-08,53.03,53.35 636 | 2005-07-11,53.7,53.49 637 | 2005-07-12,53.65,53.85 638 | 2005-07-13,53.9,53.54 639 | 2005-07-14,53.61,53.72 640 | 2005-07-15,53.95,53.96 641 | 2005-07-18,53.96,53.66 642 | 2005-07-19,54.7,54.37 643 | 2005-07-20,54.12,54.49 644 | 2005-07-21,54.75,54.67 645 | 2005-07-22,54.35,54.3 646 | 2005-07-25,54.24,53.98 647 | 2005-07-26,53.49,53.37 648 | 2005-07-27,52.85,52.15 649 | 2005-07-28,49.65,50.21 650 | 2005-07-29,49.5,49.17 651 | 2005-08-01,49.07,49.27 652 | 2005-08-02,49.7,50.33 653 | 2005-08-03,50.1,50.34 654 | 2005-08-04,50.0,49.67 655 | 2005-08-05,49.3,49.26 656 | 2005-08-08,49.02,49.02 657 | 2005-08-09,49.57,49.51 658 | 2005-08-10,50.5,50.15 659 | 2005-08-11,50.0,50.54 660 | 2005-08-12,49.95,49.77 661 | 2005-08-15,49.4,49.75 662 | 2005-08-16,49.55,49.3 663 | 2005-08-17,49.61,50.2 664 | 2005-08-18,50.0,50.06 665 | 2005-08-19,50.31,50.35 666 | 2005-08-22,50.5,51.01 667 | 2005-08-23,51.01,51.18 668 | 2005-08-24,51.46,51.25 669 | 2005-08-25,51.5,51.77 670 | 2005-08-26,51.97,51.21 671 | 2005-08-29,50.55,51.14 672 | 2005-08-30,50.23,50.26 673 | 2005-08-31,49.85,50.65 674 | 2005-09-01,50.4,50.94 675 | 2005-09-02,50.95,51.0 676 | 2005-09-06,50.91,51.28 677 | 2005-09-07,50.5,50.7 678 | 2005-09-08,50.45,50.57 679 | 2005-09-09,51.4,51.82 680 | 2005-09-12,52.07,52.1 681 | 2005-09-13,52.15,52.34 682 | 2005-09-14,52.75,52.46 683 | 2005-09-15,52.55,52.69 684 | 2005-09-16,52.65,52.87 685 | 2005-09-19,52.88,52.38 686 | 2005-09-20,52.7,52.36 687 | 2005-09-21,52.36,52.22 688 | 2005-09-22,51.9,52.53 689 | 2005-09-23,52.28,52.23 690 | 2005-09-26,52.23,52.6 691 | 2005-09-27,52.5,52.64 692 | 2005-09-28,52.94,52.94 693 | 2005-09-29,53.35,54.07 694 | 2005-09-30,54.13,54.26 695 | 2005-10-03,54.7,54.88 696 | 2005-10-04,55.65,55.45 697 | 2005-10-05,55.35,54.61 698 | 2005-10-06,53.0,52.65 699 | 2005-10-07,53.45,53.73 700 | 2005-10-10,53.5,53.54 701 | 2005-10-11,54.2,54.36 702 | 2005-10-12,54.11,53.8 703 | 2005-10-13,53.6,53.88 704 | 2005-10-14,54.25,54.89 705 | 2005-10-17,54.05,53.87 706 | 2005-10-18,52.9,53.11 707 | 2005-10-19,52.55,53.27 708 | 2005-10-20,52.83,52.47 709 | 2005-10-21,53.2,53.3 710 | 2005-10-24,52.48,53.04 711 | 2005-10-25,53.0,53.1 712 | 2005-10-26,52.9,52.9 713 | 2005-10-27,52.53,52.4 714 | 2005-10-28,51.69,51.88 715 | 2005-10-31,52.44,53.07 716 | 2005-11-01,53.41,53.12 717 | 2005-11-02,52.64,53.09 718 | 2005-11-03,53.25,53.41 719 | 2005-11-04,53.25,53.32 720 | 2005-11-07,52.54,52.81 721 | 2005-11-08,53.05,52.93 722 | 2005-11-09,54.0,54.2 723 | 2005-11-10,54.07,54.15 724 | 2005-11-11,54.91,55.19 725 | 2005-11-14,54.82,54.88 726 | 2005-11-15,55.51,55.69 727 | 2005-11-16,55.45,55.56 728 | 2005-11-17,55.8,56.14 729 | 2005-11-18,55.79,55.86 730 | 2005-11-21,57.0,56.8 731 | 2005-11-22,56.58,57.28 732 | 2005-11-23,57.2,57.61 733 | 2005-11-25,56.54,56.3 734 | 2005-11-28,57.0,56.88 735 | 2005-11-29,56.88,56.83 736 | 2005-11-30,56.35,56.27 737 | 2005-12-01,57.01,57.82 738 | 2005-12-02,57.71,57.67 739 | 2005-12-05,58.1,57.99 740 | 2005-12-06,57.95,58.0 741 | 2005-12-07,58.3,58.19 742 | 2005-12-08,58.28,57.83 743 | 2005-12-09,58.59,58.45 744 | 2005-12-12,58.9,59.26 745 | 2005-12-13,59.05,59.57 746 | 2005-12-14,59.5,59.27 747 | 2005-12-15,59.18,58.9 748 | 2005-12-16,59.3,59.44 749 | 2005-12-19,59.88,59.56 750 | 2005-12-20,59.78,59.4 751 | 2005-12-21,60.0,59.99 752 | 2005-12-22,60.07,60.04 753 | 2005-12-23,59.99,60.1 754 | 2005-12-27,60.1,59.27 755 | 2005-12-28,59.37,59.73 756 | 2005-12-29,59.2,59.03 757 | 2005-12-30,58.8,58.83 758 | 2006-01-03,60.0,60.32 759 | 2006-01-04,60.9,61.58 760 | 2006-01-05,61.75,61.71 761 | 2006-01-06,63.0,63.49 762 | 2006-01-09,63.8,63.7 763 | 2006-01-10,61.85,62.06 764 | 2006-01-11,62.0,62.53 765 | 2006-01-12,63.4,62.96 766 | 2006-01-13,63.25,63.75 767 | 2006-01-17,61.98,62.06 768 | 2006-01-18,60.68,60.97 769 | 2006-01-19,61.0,61.28 770 | 2006-01-20,61.51,60.12 771 | 2006-01-23,60.5,60.95 772 | 2006-01-24,61.75,61.66 773 | 2006-01-25,60.5,60.6 774 | 2006-01-26,60.5,60.75 775 | 2006-01-27,61.7,61.68 776 | 2006-01-30,61.73,61.26 777 | 2006-01-31,60.59,60.22 778 | 2006-02-01,61.24,61.2 779 | 2006-02-02,61.63,61.44 780 | 2006-02-03,60.93,60.92 781 | 2006-02-06,61.15,60.74 782 | 2006-02-07,61.0,60.25 783 | 2006-02-08,60.06,60.31 784 | 2006-02-09,60.39,60.34 785 | 2006-02-10,60.76,60.58 786 | 2006-02-13,59.51,59.56 787 | 2006-02-14,60.04,61.02 788 | 2006-02-15,60.6,60.34 789 | 2006-02-16,61.25,61.94 790 | 2006-02-17,60.61,60.67 791 | 2006-02-21,61.35,61.33 792 | 2006-02-22,60.59,61.01 793 | 2006-02-23,61.4,61.04 794 | 2006-02-24,61.15,61.8 795 | 2006-02-27,62.53,62.82 796 | 2006-02-28,62.75,62.48 797 | 2006-03-01,62.8,63.04 798 | 2006-03-02,62.67,62.55 799 | 2006-03-03,62.15,62.4 800 | 2006-03-06,62.88,62.65 801 | 2006-03-07,62.61,62.15 802 | 2006-03-08,61.5,61.32 803 | 2006-03-09,62.09,61.51 804 | 2006-03-10,61.05,61.41 805 | 2006-03-13,60.9699,61.24 806 | 2006-03-14,61.25,61.93 807 | 2006-03-15,62.43,62.4 808 | 2006-03-16,63.08,63.19 809 | 2006-03-17,64.2,64.25 810 | 2006-03-20,65.92,66.69 811 | 2006-03-21,66.1,65.33 812 | 2006-03-22,65.6,66.12 813 | 2006-03-23,66.13,65.93 814 | 2006-03-24,65.6,65.71 815 | 2006-03-27,66.4,66.16 816 | 2006-03-28,65.93,65.06 817 | 2006-03-29,65.62,66.49 818 | 2006-03-30,66.24,66.38 819 | 2006-03-31,66.24,66.05 820 | 2006-04-03,67.0,67.41 821 | 2006-04-04,68.48,68.56 822 | 2006-04-05,70.9,71.32 823 | 2006-04-06,70.8,70.79 824 | 2006-04-07,70.75,70.47 825 | 2006-04-10,70.51,70.5 826 | 2006-04-11,70.01,69.3 827 | 2006-04-12,69.5242,69.84 828 | 2006-04-13,69.78,69.76 829 | 2006-04-17,69.76,69.72 830 | 2006-04-18,70.12,70.6 831 | 2006-04-19,71.4,71.66 832 | 2006-04-20,71.8,71.9 833 | 2006-04-21,75.21,74.92 834 | 2006-04-24,74.9,74.43 835 | 2006-04-25,73.37,72.72 836 | 2006-04-26,74.0,74.15 837 | 2006-04-27,74.35,73.53 838 | 2006-04-28,75.1,75.8 839 | 2006-05-01,75.85,75.96 840 | 2006-05-02,78.88,77.86 841 | 2006-05-03,77.66,77.54 842 | 2006-05-04,77.61,78.33 843 | 2006-05-05,79.25,79.36 844 | 2006-05-08,78.55,77.8 845 | 2006-05-09,77.35,77.45 846 | 2006-05-10,77.05,76.63 847 | 2006-05-11,77.3,76.33 848 | 2006-05-12,77.8164,77.38 849 | 2006-05-15,75.5,75.2 850 | 2006-05-16,74.35,74.35 851 | 2006-05-17,74.53,72.8 852 | 2006-05-18,72.55,72.52 853 | 2006-05-19,72.75,73.57 854 | 2006-05-22,71.16,71.91 855 | 2006-05-23,72.0,71.95 856 | 2006-05-24,72.01,71.82 857 | 2006-05-25,72.49,73.08 858 | 2006-05-26,72.55,72.96 859 | 2006-05-30,71.8031,70.74 860 | 2006-05-31,69.88,70.2 861 | 2006-06-01,69.61,70.77 862 | 2006-06-02,71.53,71.72 863 | 2006-06-05,70.82,69.46 864 | 2006-06-06,69.7,68.95 865 | 2006-06-07,68.58,68.23 866 | 2006-06-08,66.13,66.45 867 | 2006-06-09,66.45,66.59 868 | 2006-06-12,67.11,66.08 869 | 2006-06-13,63.77,63.53 870 | 2006-06-14,64.37,65.12 871 | 2006-06-15,65.56,66.8 872 | 2006-06-16,67.4,66.48 873 | 2006-06-19,67.6,66.93 874 | 2006-06-20,67.1,66.78 875 | 2006-06-21,67.15,68.18 876 | 2006-06-22,68.9,68.55 877 | 2006-06-23,69.49,69.5 878 | 2006-06-26,70.5,70.5 879 | 2006-06-27,69.65,68.05 880 | 2006-06-28,69.1,68.93 881 | 2006-06-29,70.1,72.66 882 | 2006-06-30,72.87,73.27 883 | 2006-07-03,73.28,73.4 884 | 2006-07-05,74.0,73.5 885 | 2006-07-06,73.9,74.31 886 | 2006-07-07,74.1,73.74 887 | 2006-07-10,75.75,75.18 888 | 2006-07-11,76.0,76.16 889 | 2006-07-12,74.7,73.41 890 | 2006-07-13,72.6,71.74 891 | 2006-07-14,71.0,70.54 892 | 2006-07-17,70.1,70.15 893 | 2006-07-18,68.66,68.0 894 | 2006-07-19,67.14,69.21 895 | 2006-07-20,69.75,68.4 896 | 2006-07-21,69.11,68.64 897 | 2006-07-24,68.64,69.17 898 | 2006-07-25,69.42,69.74 899 | 2006-07-26,69.8,70.22 900 | 2006-07-27,70.11,70.89 901 | 2006-07-28,70.89,72.19 902 | 2006-07-31,72.44,72.08 903 | 2006-08-01,71.45,70.58 904 | 2006-08-02,70.5,71.46 905 | 2006-08-03,71.45,71.9 906 | 2006-08-04,72.15,71.9 907 | 2006-08-07,71.0,70.52 908 | 2006-08-08,70.79,70.75 909 | 2006-08-09,70.5,70.51 910 | 2006-08-10,71.3,71.18 911 | 2006-08-11,70.27,69.83 912 | 2006-08-14,70.9,70.95 913 | 2006-08-15,71.63,72.71 914 | 2006-08-16,73.71,73.61 915 | 2006-08-17,73.81,73.56 916 | 2006-08-18,72.9,73.3 917 | 2006-08-21,72.5,72.41 918 | 2006-08-22,72.48,73.11 919 | 2006-08-23,73.45,73.25 920 | 2006-08-24,72.23,71.84 921 | 2006-08-25,47.89,47.89 922 | 2006-08-28,47.48,47.46 923 | 2006-08-29,47.95,48.12 924 | 2006-08-30,49.0,48.75 925 | 2006-08-31,50.07,49.68 926 | 2006-09-01,49.71,49.89 927 | 2006-09-05,51.6,51.38 928 | 2006-09-06,50.8,50.23 929 | 2006-09-07,50.18,50.1 930 | 2006-09-08,50.0,50.08 931 | 2006-09-11,49.15,49.15 932 | 2006-09-12,48.4,49.26 933 | 2006-09-13,50.1,50.35 934 | 2006-09-14,50.55,50.3 935 | 2006-09-15,51.75,50.76 936 | 2006-09-18,50.75,50.83 937 | 2006-09-19,50.97,50.51 938 | 2006-09-20,50.98,51.14 939 | 2006-09-21,51.64,51.48 940 | 2006-09-22,50.74,50.27 941 | 2006-09-25,50.75,51.16 942 | 2006-09-26,50.44,50.96 943 | 2006-09-27,51.63,51.9 944 | 2006-09-28,52.03,51.95 945 | 2006-09-29,52.35,52.29 946 | 2006-10-02,52.86,53.02 947 | 2006-10-03,52.95,53.28 948 | 2006-10-04,52.83,53.9 949 | 2006-10-05,55.75,55.59 950 | 2006-10-06,54.5,54.28 951 | 2006-10-09,54.2,53.8 952 | 2006-10-10,54.26,54.6 953 | 2006-10-11,55.74,55.77 954 | 2006-10-12,54.65,54.73 955 | 2006-10-13,53.82,53.68 956 | 2006-10-16,54.18,54.29 957 | 2006-10-17,54.29,53.83 958 | 2006-10-18,54.3,54.14 959 | 2006-10-19,54.25,54.36 960 | 2006-10-20,54.47,54.55 961 | 2006-10-23,55.03,55.59 962 | 2006-10-24,55.31,55.49 963 | 2006-10-25,54.75,55.36 964 | 2006-10-26,56.25,56.26 965 | 2006-10-27,55.3,54.56 966 | 2006-10-30,53.49,53.73 967 | 2006-10-31,53.0,53.39 968 | 2006-11-01,54.27,53.54 969 | 2006-11-02,53.35,53.41 970 | 2006-11-03,53.47,53.11 971 | 2006-11-06,53.95,54.19 972 | 2006-11-07,53.91,53.55 973 | 2006-11-08,52.9,53.48 974 | 2006-11-09,53.09,53.0 975 | 2006-11-10,53.5,53.38 976 | 2006-11-13,52.35,52.24 977 | 2006-11-14,52.98,53.25 978 | 2006-11-15,53.15,53.18 979 | 2006-11-16,53.17,53.02 980 | 2006-11-17,53.2,53.42 981 | 2006-11-20,52.1,51.99 982 | 2006-11-21,51.87,52.0 983 | 2006-11-22,51.94,51.78 984 | 2006-11-24,51.75,51.88 985 | 2006-11-27,51.67,51.0 986 | 2006-11-28,51.2,51.45 987 | 2006-11-29,52.38,52.52 988 | 2006-11-30,52.65,52.63 989 | 2006-12-01,52.79,52.33 990 | 2006-12-04,52.09,52.44 991 | 2006-12-05,52.69,52.77 992 | 2006-12-06,53.0,53.33 993 | 2006-12-07,55.05,54.84 994 | 2006-12-08,55.4,55.7 995 | 2006-12-11,55.4,55.54 996 | 2006-12-12,55.28,55.39 997 | 2006-12-13,56.16,55.8 998 | 2006-12-14,56.2,56.89 999 | 2006-12-15,57.02,57.02 1000 | 2006-12-18,57.11,56.67 1001 | 2006-12-19,56.67,56.65 1002 | 2006-12-20,56.37,56.36 1003 | 2006-12-21,56.03,56.22 1004 | 2006-12-22,56.45,56.49 1005 | 2006-12-26,56.4,56.72 1006 | 2006-12-27,56.89,57.07 1007 | 2006-12-28,56.21,56.27 1008 | 2006-12-29,56.32,56.59 1009 | 2007-01-03,56.56,56.48 1010 | 2007-01-04,55.85,56.09 1011 | 2007-01-05,54.98,54.9 1012 | 2007-01-08,54.91,55.21 1013 | 2007-01-09,55.37,55.13 1014 | 2007-01-10,54.22,54.38 1015 | 2007-01-11,53.99,54.37 1016 | 2007-01-12,54.38,54.67 1017 | 2007-01-16,53.4,53.5 1018 | 2007-01-17,53.29,53.22 1019 | 2007-01-18,53.8,53.33 1020 | 2007-01-19,53.44,53.44 1021 | 2007-01-22,53.18,52.81 1022 | 2007-01-23,53.52,54.17 1023 | 2007-01-24,54.54,55.07 1024 | 2007-01-25,54.04,53.64 1025 | 2007-01-26,53.85,53.69 1026 | 2007-01-29,54.25,53.73 1027 | 2007-01-30,53.5,52.82 1028 | 2007-01-31,52.15,52.81 1029 | 2007-02-01,53.22,53.02 1030 | 2007-02-02,52.2,52.26 1031 | 2007-02-05,51.2,51.15 1032 | 2007-02-06,51.59,51.79 1033 | 2007-02-07,50.9,50.85 1034 | 2007-02-08,50.95,51.15 1035 | 2007-02-09,52.4,52.13 1036 | 2007-02-12,52.33,52.03 1037 | 2007-02-13,51.7,52.15 1038 | 2007-02-14,52.4,52.72 1039 | 2007-02-15,53.05,53.05 1040 | 2007-02-16,54.8,54.85 1041 | 2007-02-20,55.05,55.33 1042 | 2007-02-21,53.73,53.74 1043 | 2007-02-22,55.4,54.42 1044 | 2007-02-23,55.16,55.05 1045 | 2007-02-26,55.24,54.87 1046 | 2007-02-27,54.9,53.42 1047 | 2007-02-28,54.33,54.07 1048 | 2007-03-01,53.3,53.4 1049 | 2007-03-02,52.96,52.47 1050 | 2007-03-05,53.01,52.64 1051 | 2007-03-06,53.5,53.86 1052 | 2007-03-07,52.34,52.1 1053 | 2007-03-08,52.89,53.11 1054 | 2007-03-09,53.6,53.51 1055 | 2007-03-12,53.52,53.86 1056 | 2007-03-13,53.77,52.86 1057 | 2007-03-14,52.69,52.74 1058 | 2007-03-15,52.6,52.9 1059 | 2007-03-16,53.8,53.6 1060 | 2007-03-19,54.7,54.89 1061 | 2007-03-20,54.5,54.76 1062 | 2007-03-21,54.7,55.61 1063 | 2007-03-22,55.57,55.93 1064 | 2007-03-23,56.06,55.91 1065 | 2007-03-26,54.99,55.23 1066 | 2007-03-27,55.07,54.8 1067 | 2007-03-28,54.55,54.25 1068 | 2007-03-29,54.5,54.33 1069 | 2007-03-30,53.99,53.68 1070 | 2007-04-02,53.05,53.41 1071 | 2007-04-03,53.1,53.39 1072 | 2007-04-04,54.1,54.58 1073 | 2007-04-05,54.36,54.42 1074 | 2007-04-09,54.98,55.0 1075 | 2007-04-10,55.29,55.22 1076 | 2007-04-11,55.85,55.23 1077 | 2007-04-12,54.3,55.0 1078 | 2007-04-13,54.88,54.79 1079 | 2007-04-16,55.65,56.02 1080 | 2007-04-17,55.65,55.7 1081 | 2007-04-18,55.95,55.96 1082 | 2007-04-19,55.15,55.24 1083 | 2007-04-20,55.66,55.79 1084 | 2007-04-23,55.79,55.34 1085 | 2007-04-24,56.03,56.35 1086 | 2007-04-25,56.97,58.2 1087 | 2007-04-26,57.3,57.11 1088 | 2007-04-27,56.74,56.5 1089 | 2007-04-30,56.32,56.2 1090 | 2007-05-01,56.66,56.82 1091 | 2007-05-02,57.15,57.19 1092 | 2007-05-03,57.03,57.18 1093 | 2007-05-04,57.21,57.4 1094 | 2007-05-07,59.0,58.94 1095 | 2007-05-08,58.94,58.55 1096 | 2007-05-09,59.41,59.9 1097 | 2007-05-10,58.23,57.83 1098 | 2007-05-11,57.59,58.06 1099 | 2007-05-14,58.0,57.81 1100 | 2007-05-15,57.3,57.09 1101 | 2007-05-16,57.26,58.24 1102 | 2007-05-17,58.12,57.94 1103 | 2007-05-18,58.41,58.3 1104 | 2007-05-21,58.0,58.32 1105 | 2007-05-22,58.5,58.56 1106 | 2007-05-23,58.51,58.29 1107 | 2007-05-24,58.43,58.19 1108 | 2007-05-25,57.73,57.56 1109 | 2007-05-29,58.04,57.97 1110 | 2007-05-30,57.86,58.33 1111 | 2007-05-31,58.77,58.86 1112 | 2007-06-01,59.25,59.19 1113 | 2007-06-04,58.74,59.12 1114 | 2007-06-05,58.97,58.86 1115 | 2007-06-06,58.81,58.23 1116 | 2007-06-07,58.22,57.52 1117 | 2007-06-08,57.61,58.86 1118 | 2007-06-11,58.83,58.95 1119 | 2007-06-12,58.64,58.23 1120 | 2007-06-13,59.05,59.35 1121 | 2007-06-14,58.67,58.93 1122 | 2007-06-15,58.75,58.68 1123 | 2007-06-18,59.61,59.56 1124 | 2007-06-19,59.75,59.76 1125 | 2007-06-20,59.63,58.98 1126 | 2007-06-21,59.38,59.63 1127 | 2007-06-22,59.23,58.58 1128 | 2007-06-25,59.4,59.21 1129 | 2007-06-26,60.16,59.55 1130 | 2007-06-27,58.7,59.01 1131 | 2007-06-28,58.56,58.43 1132 | 2007-06-29,58.68,58.64 1133 | 2007-07-02,58.8,59.2 1134 | 2007-07-03,59.3,59.34 1135 | 2007-07-05,59.29,59.32 1136 | 2007-07-06,58.5,58.46 1137 | 2007-07-09,58.51,58.13 1138 | 2007-07-10,57.6,57.7 1139 | 2007-07-11,56.95,57.3 1140 | 2007-07-12,57.69,58.44 1141 | 2007-07-13,58.93,58.85 1142 | 2007-07-16,58.86,58.68 1143 | 2007-07-17,58.45,58.35 1144 | 2007-07-18,57.59,57.45 1145 | 2007-07-19,57.98,58.28 1146 | 2007-07-20,59.0,58.48 1147 | 2007-07-23,58.91,58.71 1148 | 2007-07-24,59.33,58.88 1149 | 2007-07-25,58.5,58.2 1150 | 2007-07-26,57.0,55.22 1151 | 2007-07-27,55.03,54.09 1152 | 2007-07-30,53.73,53.72 1153 | 2007-07-31,52.87,53.08 1154 | 2007-08-01,53.41,54.1 1155 | 2007-08-02,55.39,55.24 1156 | 2007-08-03,54.71,53.67 1157 | 2007-08-06,53.9,53.8 1158 | 2007-08-07,53.38,53.72 1159 | 2007-08-08,53.55,54.6 1160 | 2007-08-09,53.8,53.22 1161 | 2007-08-10,52.4,52.55 1162 | 2007-08-13,52.6,51.97 1163 | 2007-08-14,52.3,51.7 1164 | 2007-08-15,51.7,51.0 1165 | 2007-08-16,51.44,50.58 1166 | 2007-08-17,49.65,49.69 1167 | 2007-08-20,50.82,51.0 1168 | 2007-08-21,51.15,51.46 1169 | 2007-08-22,51.84,52.38 1170 | 2007-08-23,54.0,54.26 1171 | 2007-08-24,55.6,56.52 1172 | 2007-08-27,55.92,56.02 1173 | 2007-08-28,55.22,55.5 1174 | 2007-08-29,55.95,56.42 1175 | 2007-08-30,55.2,55.55 1176 | 2007-08-31,56.49,57.12 1177 | 2007-09-04,57.85,57.61 1178 | 2007-09-05,55.44,55.35 1179 | 2007-09-06,55.96,55.67 1180 | 2007-09-07,55.15,54.14 1181 | 2007-09-10,53.0,53.13 1182 | 2007-09-11,52.7,53.08 1183 | 2007-09-12,53.17,53.31 1184 | 2007-09-13,51.15,51.38 1185 | 2007-09-14,52.0,52.14 1186 | 2007-09-17,52.24,51.76 1187 | 2007-09-18,53.2,54.19 1188 | 2007-09-19,54.76,54.51 1189 | 2007-09-20,55.0,54.19 1190 | 2007-09-21,53.5,53.31 1191 | 2007-09-24,53.8,53.64 1192 | 2007-09-25,53.0,52.9 1193 | 2007-09-26,53.0,53.1 1194 | 2007-09-27,53.11,52.98 1195 | 2007-09-28,53.7,54.29 1196 | 2007-10-01,53.33,54.65 1197 | 2007-10-02,55.0,55.28 1198 | 2007-10-03,54.67,54.46 1199 | 2007-10-04,55.45,55.42 1200 | 2007-10-05,55.42,55.26 1201 | 2007-10-08,55.55,55.25 1202 | 2007-10-09,55.06,55.11 1203 | 2007-10-10,53.6,53.64 1204 | 2007-10-11,53.7,53.32 1205 | 2007-10-12,53.02,52.94 1206 | 2007-10-15,52.76,52.16 1207 | 2007-10-16,51.25,50.87 1208 | 2007-10-17,51.11,51.71 1209 | 2007-10-18,52.35,52.36 1210 | 2007-10-19,51.16,50.42 1211 | 2007-10-22,51.05,51.69 1212 | 2007-10-23,51.52,51.9 1213 | 2007-10-24,50.5,50.27 1214 | 2007-10-25,49.31,50.79 1215 | 2007-10-26,50.25,50.41 1216 | 2007-10-29,51.33,51.3 1217 | 2007-10-30,50.79,50.4 1218 | 2007-10-31,51.98,50.57 1219 | 2007-11-01,51.0,50.65 1220 | 2007-11-02,50.68,50.58 1221 | 2007-11-05,49.57,50.37 1222 | 2007-11-06,51.06,51.31 1223 | 2007-11-07,50.2,49.88 1224 | 2007-11-08,50.48,50.19 1225 | 2007-11-09,50.05,49.24 1226 | 2007-11-12,49.5,48.9 1227 | 2007-11-13,48.55,50.06 1228 | 2007-11-14,50.0,50.45 1229 | 2007-11-15,49.83,50.1 1230 | 2007-11-16,49.93,49.9 1231 | 2007-11-19,49.14,49.08 1232 | 2007-11-20,48.68,49.57 1233 | 2007-11-21,48.86,48.99 1234 | 2007-11-23,49.96,50.76 1235 | 2007-11-26,50.33,50.61 1236 | 2007-11-27,52.13,51.49 1237 | 2007-11-28,51.88,53.46 1238 | 2007-11-29,53.46,53.45 1239 | 2007-11-30,52.74,52.62 1240 | 2007-12-03,52.28,52.11 1241 | 2007-12-04,52.0,52.1 1242 | 2007-12-05,52.89,53.25 1243 | 2007-12-06,53.5,53.09 1244 | 2007-12-07,53.69,52.87 1245 | 2007-12-10,52.59,53.15 1246 | 2007-12-11,53.15,50.82 1247 | 2007-12-12,51.59,50.52 1248 | 2007-12-13,49.03,49.85 1249 | 2007-12-14,49.0,48.32 1250 | 2007-12-17,48.0,48.34 1251 | 2007-12-18,48.3,47.81 1252 | 2007-12-19,47.01,47.69 1253 | 2007-12-20,47.81,47.56 1254 | 2007-12-21,47.1,46.99 1255 | 2007-12-24,46.74,46.97 1256 | 2007-12-26,47.82,46.92 1257 | 2007-12-27,46.75,46.43 1258 | 2007-12-28,46.5,46.24 1259 | 2007-12-31,45.68,45.83 1260 | -------------------------------------------------------------------------------- /financial-data/CAT.csv: -------------------------------------------------------------------------------- 1 | date,open,close 2 | 2003-01-02,45.95,47.75 3 | 2003-01-03,47.65,47.43 4 | 2003-01-06,47.55,48.4 5 | 2003-01-07,48.4,47.85 6 | 2003-01-08,47.86,46.4 7 | 2003-01-09,46.6,47.34 8 | 2003-01-10,46.94,47.42 9 | 2003-01-13,47.85,47.7 10 | 2003-01-14,47.45,47.39 11 | 2003-01-15,47.6,47.18 12 | 2003-01-16,46.95,47.26 13 | 2003-01-17,47.05,47.05 14 | 2003-01-21,47.4,46.07 15 | 2003-01-22,46.08,44.45 16 | 2003-01-23,44.75,45.48 17 | 2003-01-24,45.48,43.92 18 | 2003-01-27,43.8,43.25 19 | 2003-01-28,43.35,43.83 20 | 2003-01-29,43.35,43.83 21 | 2003-01-30,44.3,43.05 22 | 2003-01-31,42.75,43.98 23 | 2003-02-03,44.35,44.25 24 | 2003-02-04,44.0,43.74 25 | 2003-02-05,44.15,43.66 26 | 2003-02-06,43.5,42.97 27 | 2003-02-07,43.3,42.63 28 | 2003-02-10,42.45,42.58 29 | 2003-02-11,43.05,42.58 30 | 2003-02-12,42.65,42.04 31 | 2003-02-13,41.95,42.12 32 | 2003-02-14,42.12,43.25 33 | 2003-02-18,43.35,44.55 34 | 2003-02-19,45.4,45.95 35 | 2003-02-20,46.15,46.3 36 | 2003-02-21,46.3,46.54 37 | 2003-02-24,46.29,45.81 38 | 2003-02-25,45.43,45.82 39 | 2003-02-26,45.65,45.75 40 | 2003-02-27,46.0,46.72 41 | 2003-02-28,46.95,47.0 42 | 2003-03-03,47.01,47.08 43 | 2003-03-04,46.9,45.22 44 | 2003-03-05,45.22,45.63 45 | 2003-03-06,45.64,44.6 46 | 2003-03-07,43.75,45.8 47 | 2003-03-10,45.35,44.79 48 | 2003-03-11,44.8,44.5 49 | 2003-03-12,44.35,44.22 50 | 2003-03-13,45.15,46.93 51 | 2003-03-14,46.95,47.02 52 | 2003-03-17,46.95,50.23 53 | 2003-03-18,50.23,49.8 54 | 2003-03-19,49.5,49.79 55 | 2003-03-20,49.79,50.62 56 | 2003-03-21,50.75,52.55 57 | 2003-03-24,52.56,50.73 58 | 2003-03-25,51.0,51.0 59 | 2003-03-26,51.0,50.2 60 | 2003-03-27,49.75,50.72 61 | 2003-03-28,50.72,50.24 62 | 2003-03-31,49.25,49.2 63 | 2003-04-01,49.2,49.65 64 | 2003-04-02,50.85,51.71 65 | 2003-04-03,52.2,51.8 66 | 2003-04-04,51.8,51.47 67 | 2003-04-07,52.49,51.7 68 | 2003-04-08,51.95,52.1 69 | 2003-04-09,51.56,51.71 70 | 2003-04-10,51.71,52.83 71 | 2003-04-11,53.5,52.98 72 | 2003-04-14,52.98,53.64 73 | 2003-04-15,53.15,52.7 74 | 2003-04-16,53.25,51.41 75 | 2003-04-17,51.42,51.98 76 | 2003-04-21,52.2,51.84 77 | 2003-04-22,51.2,52.96 78 | 2003-04-23,52.71,52.86 79 | 2003-04-24,52.3,52.75 80 | 2003-04-25,52.75,51.93 81 | 2003-04-28,51.7,52.78 82 | 2003-04-29,52.81,52.39 83 | 2003-04-30,52.37,52.6 84 | 2003-05-01,52.6,51.85 85 | 2003-05-02,51.75,52.35 86 | 2003-05-05,52.55,52.68 87 | 2003-05-06,52.77,53.9 88 | 2003-05-07,53.45,53.33 89 | 2003-05-08,53.21,51.97 90 | 2003-05-09,52.0,53.15 91 | 2003-05-12,53.25,54.25 92 | 2003-05-13,54.1,53.17 93 | 2003-05-14,53.35,52.79 94 | 2003-05-15,53.3,53.4 95 | 2003-05-16,53.4,52.97 96 | 2003-05-19,52.65,51.5 97 | 2003-05-20,51.5,51.25 98 | 2003-05-21,51.1,50.43 99 | 2003-05-22,50.7,51.22 100 | 2003-05-23,51.25,51.0 101 | 2003-05-27,50.75,52.51 102 | 2003-05-28,52.6,52.51 103 | 2003-05-29,52.52,50.5 104 | 2003-05-30,51.0,52.15 105 | 2003-06-02,52.5,52.18 106 | 2003-06-03,52.18,52.95 107 | 2003-06-04,53.0,53.92 108 | 2003-06-05,53.92,54.37 109 | 2003-06-06,54.63,54.61 110 | 2003-06-09,54.54,54.22 111 | 2003-06-10,54.7,54.62 112 | 2003-06-11,54.85,56.66 113 | 2003-06-12,56.66,56.13 114 | 2003-06-13,56.04,56.05 115 | 2003-06-16,56.75,57.89 116 | 2003-06-17,57.99,57.76 117 | 2003-06-18,57.5,57.02 118 | 2003-06-19,57.2,56.5 119 | 2003-06-20,56.96,57.25 120 | 2003-06-23,57.25,56.66 121 | 2003-06-24,56.25,56.45 122 | 2003-06-25,56.46,56.15 123 | 2003-06-26,56.07,56.76 124 | 2003-06-27,56.6,55.83 125 | 2003-06-30,55.88,55.66 126 | 2003-07-01,55.1,54.74 127 | 2003-07-02,54.74,55.74 128 | 2003-07-03,55.4,55.57 129 | 2003-07-07,56.25,56.41 130 | 2003-07-08,56.31,56.71 131 | 2003-07-09,56.65,56.43 132 | 2003-07-10,56.43,56.22 133 | 2003-07-11,56.05,57.38 134 | 2003-07-14,58.3,57.88 135 | 2003-07-15,58.6,58.07 136 | 2003-07-16,58.48,58.64 137 | 2003-07-17,60.5,63.54 138 | 2003-07-18,63.8,65.61 139 | 2003-07-21,65.61,65.32 140 | 2003-07-22,63.56,64.2 141 | 2003-07-23,64.23,64.85 142 | 2003-07-24,64.95,63.82 143 | 2003-07-25,64.0,65.3 144 | 2003-07-28,65.48,65.1 145 | 2003-07-29,65.1,65.35 146 | 2003-07-30,65.36,66.45 147 | 2003-07-31,67.35,67.47 148 | 2003-08-01,67.57,67.22 149 | 2003-08-04,66.95,67.1 150 | 2003-08-05,67.31,66.69 151 | 2003-08-06,66.69,66.11 152 | 2003-08-07,66.0,67.16 153 | 2003-08-08,67.4,68.21 154 | 2003-08-11,68.4,68.68 155 | 2003-08-12,68.68,70.3 156 | 2003-08-13,70.3,70.4 157 | 2003-08-14,70.4,70.65 158 | 2003-08-15,71.1,70.96 159 | 2003-08-18,71.46,73.04 160 | 2003-08-19,73.05,72.9 161 | 2003-08-20,72.11,72.26 162 | 2003-08-21,72.4,73.41 163 | 2003-08-22,73.36,71.69 164 | 2003-08-25,71.0,69.66 165 | 2003-08-26,69.67,69.55 166 | 2003-08-27,69.5,70.16 167 | 2003-08-28,70.55,70.65 168 | 2003-08-29,71.0,71.83 169 | 2003-09-02,71.95,72.46 170 | 2003-09-03,72.18,71.95 171 | 2003-09-04,71.55,71.09 172 | 2003-09-05,70.34,70.13 173 | 2003-09-08,70.13,70.51 174 | 2003-09-09,70.26,69.4 175 | 2003-09-10,69.05,69.0 176 | 2003-09-11,69.0,68.07 177 | 2003-09-12,67.75,68.02 178 | 2003-09-15,68.28,69.0 179 | 2003-09-16,69.03,69.7 180 | 2003-09-17,70.05,70.23 181 | 2003-09-18,70.6,71.3 182 | 2003-09-19,71.3,71.19 183 | 2003-09-22,70.96,70.47 184 | 2003-09-23,70.67,71.45 185 | 2003-09-24,71.5,70.44 186 | 2003-09-25,70.67,68.9 187 | 2003-09-26,68.8,68.25 188 | 2003-09-29,68.4,69.19 189 | 2003-09-30,69.02,68.84 190 | 2003-10-01,68.93,71.34 191 | 2003-10-02,72.0,72.7 192 | 2003-10-03,73.5,73.38 193 | 2003-10-06,73.9,74.01 194 | 2003-10-07,73.76,74.42 195 | 2003-10-08,74.95,75.31 196 | 2003-10-09,76.28,76.08 197 | 2003-10-10,76.0,75.75 198 | 2003-10-13,76.0,76.9 199 | 2003-10-14,76.52,76.87 200 | 2003-10-15,77.47,78.72 201 | 2003-10-16,75.118,74.33 202 | 2003-10-17,74.36,73.58 203 | 2003-10-20,74.05,74.0 204 | 2003-10-21,74.01,72.76 205 | 2003-10-22,71.78,71.57 206 | 2003-10-23,71.57,71.36 207 | 2003-10-24,70.7,71.05 208 | 2003-10-27,71.5,71.7 209 | 2003-10-28,71.83,72.78 210 | 2003-10-29,72.76,73.46 211 | 2003-10-30,73.91,73.86 212 | 2003-10-31,73.86,73.28 213 | 2003-11-03,73.46,74.05 214 | 2003-11-04,74.05,74.81 215 | 2003-11-05,74.56,74.94 216 | 2003-11-06,74.7,74.53 217 | 2003-11-07,74.43,72.57 218 | 2003-11-10,72.45,72.09 219 | 2003-11-11,72.09,71.95 220 | 2003-11-12,72.2,73.66 221 | 2003-11-13,73.41,73.48 222 | 2003-11-14,73.48,72.61 223 | 2003-11-17,72.61,72.5 224 | 2003-11-18,72.5,71.29 225 | 2003-11-19,71.4,72.77 226 | 2003-11-20,72.7,72.75 227 | 2003-11-21,73.03,72.89 228 | 2003-11-24,73.05,73.34 229 | 2003-11-25,73.65,75.04 230 | 2003-11-26,75.5,75.4 231 | 2003-11-28,75.26,76.05 232 | 2003-12-01,76.25,76.79 233 | 2003-12-02,76.54,75.58 234 | 2003-12-03,75.93,75.48 235 | 2003-12-04,75.5,74.94 236 | 2003-12-05,76.0,76.5 237 | 2003-12-08,76.45,76.78 238 | 2003-12-09,77.03,76.48 239 | 2003-12-10,76.45,76.0 240 | 2003-12-11,76.4,77.94 241 | 2003-12-12,77.94,78.02 242 | 2003-12-15,78.99,78.52 243 | 2003-12-16,78.57,81.02 244 | 2003-12-17,80.6,82.02 245 | 2003-12-18,82.15,83.71 246 | 2003-12-19,84.2,84.75 247 | 2003-12-22,84.64,83.78 248 | 2003-12-23,83.79,83.65 249 | 2003-12-24,83.33,83.51 250 | 2003-12-26,83.26,83.71 251 | 2003-12-29,83.9,84.6 252 | 2003-12-30,84.5,84.07 253 | 2003-12-31,84.4,83.02 254 | 2004-01-02,83.17,82.65 255 | 2004-01-05,83.85,84.9 256 | 2004-01-06,84.32,83.4 257 | 2004-01-07,83.52,82.49 258 | 2004-01-08,82.74,81.85 259 | 2004-01-09,81.05,80.45 260 | 2004-01-12,81.1,82.45 261 | 2004-01-13,82.95,82.5 262 | 2004-01-14,82.47,83.7 263 | 2004-01-15,84.0,83.38 264 | 2004-01-16,84.0,84.14 265 | 2004-01-20,83.6,82.15 266 | 2004-01-21,82.21,83.4 267 | 2004-01-22,83.55,84.0 268 | 2004-01-23,84.08,84.17 269 | 2004-01-26,83.7,85.01 270 | 2004-01-27,85.7,82.0 271 | 2004-01-28,81.3,79.62 272 | 2004-01-29,80.0,77.26 273 | 2004-01-30,77.05,78.13 274 | 2004-02-02,78.25,77.49 275 | 2004-02-03,77.45,77.04 276 | 2004-02-04,76.25,75.9 277 | 2004-02-05,75.8,76.32 278 | 2004-02-06,76.4,78.5 279 | 2004-02-09,78.46,77.67 280 | 2004-02-10,77.54,76.56 281 | 2004-02-11,76.31,78.96 282 | 2004-02-12,78.75,78.69 283 | 2004-02-13,78.5,77.42 284 | 2004-02-17,78.65,79.52 285 | 2004-02-18,79.22,78.91 286 | 2004-02-19,79.25,78.53 287 | 2004-02-20,78.53,76.82 288 | 2004-02-23,77.2,77.22 289 | 2004-02-24,76.8,76.7 290 | 2004-02-25,76.65,77.18 291 | 2004-02-26,77.0,77.95 292 | 2004-02-27,77.7,75.75 293 | 2004-03-01,76.0,76.84 294 | 2004-03-02,76.25,77.59 295 | 2004-03-03,77.6,77.32 296 | 2004-03-04,77.07,76.9 297 | 2004-03-05,76.1,76.37 298 | 2004-03-08,77.65,76.89 299 | 2004-03-09,77.25,76.4 300 | 2004-03-10,77.0,73.51 301 | 2004-03-11,73.35,73.15 302 | 2004-03-12,73.33,74.93 303 | 2004-03-15,74.1,73.98 304 | 2004-03-16,74.5,75.35 305 | 2004-03-17,75.55,77.22 306 | 2004-03-18,76.97,77.2 307 | 2004-03-19,77.21,76.3 308 | 2004-03-22,75.65,75.5 309 | 2004-03-23,75.7,75.85 310 | 2004-03-24,75.95,76.33 311 | 2004-03-25,76.5,77.15 312 | 2004-03-26,76.95,77.44 313 | 2004-03-29,78.44,79.48 314 | 2004-03-30,79.28,80.0 315 | 2004-03-31,79.46,79.07 316 | 2004-04-01,79.15,79.0 317 | 2004-04-02,80.25,81.2 318 | 2004-04-05,81.0,82.41 319 | 2004-04-06,82.0,82.91 320 | 2004-04-07,82.62,82.1 321 | 2004-04-08,82.7,81.98 322 | 2004-04-12,82.2,83.75 323 | 2004-04-13,83.86,82.02 324 | 2004-04-14,81.67,81.03 325 | 2004-04-15,81.25,80.8 326 | 2004-04-16,81.7,81.97 327 | 2004-04-19,81.95,81.0 328 | 2004-04-20,81.25,79.98 329 | 2004-04-21,80.0,81.08 330 | 2004-04-22,83.0,84.1 331 | 2004-04-23,84.11,81.96 332 | 2004-04-26,82.0,80.9 333 | 2004-04-27,81.3,81.8 334 | 2004-04-28,82.0,79.7 335 | 2004-04-29,80.3,77.58 336 | 2004-04-30,78.0,77.73 337 | 2004-05-03,77.9,79.37 338 | 2004-05-04,79.37,79.01 339 | 2004-05-05,78.99,78.8 340 | 2004-05-06,78.4,77.85 341 | 2004-05-07,77.4,77.12 342 | 2004-05-10,76.1,72.88 343 | 2004-05-11,73.26,73.1 344 | 2004-05-12,73.3,74.86 345 | 2004-05-13,74.48,74.66 346 | 2004-05-14,74.5,75.69 347 | 2004-05-17,74.3,73.54 348 | 2004-05-18,74.55,73.75 349 | 2004-05-19,74.5,73.8 350 | 2004-05-20,73.8,72.26 351 | 2004-05-21,72.56,73.03 352 | 2004-05-24,75.0,74.0 353 | 2004-05-25,73.8,74.65 354 | 2004-05-26,74.65,74.85 355 | 2004-05-27,75.25,75.17 356 | 2004-05-28,75.25,75.35 357 | 2004-06-01,75.35,75.96 358 | 2004-06-02,76.1,76.42 359 | 2004-06-03,76.03,75.15 360 | 2004-06-04,75.61,75.5 361 | 2004-06-07,76.2,77.7 362 | 2004-06-08,77.2,77.12 363 | 2004-06-09,76.98,75.4 364 | 2004-06-10,75.65,75.6 365 | 2004-06-14,75.6,74.76 366 | 2004-06-15,75.0,75.39 367 | 2004-06-16,75.42,74.01 368 | 2004-06-17,74.01,74.72 369 | 2004-06-18,74.45,74.42 370 | 2004-06-21,74.9,74.98 371 | 2004-06-22,76.0,76.65 372 | 2004-06-23,76.69,77.89 373 | 2004-06-24,78.14,79.1 374 | 2004-06-25,78.85,78.15 375 | 2004-06-28,78.55,77.48 376 | 2004-06-29,77.4,78.82 377 | 2004-06-30,78.8,79.44 378 | 2004-07-01,79.2,78.18 379 | 2004-07-02,78.18,76.72 380 | 2004-07-06,76.72,76.73 381 | 2004-07-07,76.48,77.5 382 | 2004-07-08,77.35,76.53 383 | 2004-07-09,77.1,77.08 384 | 2004-07-12,77.08,78.23 385 | 2004-07-13,77.56,79.27 386 | 2004-07-14,78.95,78.78 387 | 2004-07-15,78.78,79.4 388 | 2004-07-16,79.48,77.81 389 | 2004-07-19,77.82,78.19 390 | 2004-07-20,78.2,78.07 391 | 2004-07-21,78.45,76.95 392 | 2004-07-22,72.5,73.53 393 | 2004-07-23,73.53,73.22 394 | 2004-07-26,73.23,72.6 395 | 2004-07-27,72.6,72.17 396 | 2004-07-28,72.18,73.43 397 | 2004-07-29,73.95,73.93 398 | 2004-07-30,73.93,73.49 399 | 2004-08-02,73.24,73.1 400 | 2004-08-03,73.1,71.68 401 | 2004-08-04,72.0,71.7 402 | 2004-08-05,71.85,69.62 403 | 2004-08-06,69.15,70.25 404 | 2004-08-09,70.75,70.07 405 | 2004-08-10,70.06,71.26 406 | 2004-08-11,71.01,72.06 407 | 2004-08-12,71.5,71.76 408 | 2004-08-13,71.65,71.75 409 | 2004-08-16,71.75,72.87 410 | 2004-08-17,73.6,72.48 411 | 2004-08-18,72.23,72.5 412 | 2004-08-19,72.5,71.29 413 | 2004-08-20,71.0,72.24 414 | 2004-08-23,72.49,72.05 415 | 2004-08-24,73.85,73.15 416 | 2004-08-25,73.33,73.87 417 | 2004-08-26,73.87,73.71 418 | 2004-08-27,73.86,73.7 419 | 2004-08-30,73.55,72.25 420 | 2004-08-31,72.44,72.7 421 | 2004-09-01,72.87,72.62 422 | 2004-09-02,72.77,73.15 423 | 2004-09-03,73.5,73.56 424 | 2004-09-07,74.23,75.44 425 | 2004-09-08,75.23,75.2 426 | 2004-09-09,75.2,74.87 427 | 2004-09-10,75.2,75.1 428 | 2004-09-13,75.3,75.96 429 | 2004-09-14,76.0,75.72 430 | 2004-09-15,75.6,74.65 431 | 2004-09-16,74.65,74.84 432 | 2004-09-17,75.25,76.12 433 | 2004-09-20,75.7,75.88 434 | 2004-09-21,75.99,76.33 435 | 2004-09-22,76.1,75.36 436 | 2004-09-23,75.36,74.5 437 | 2004-09-24,74.2,74.76 438 | 2004-09-27,74.22,74.42 439 | 2004-09-28,74.55,76.9 440 | 2004-09-29,77.25,80.5 441 | 2004-09-30,80.4,80.45 442 | 2004-10-01,80.44,80.6 443 | 2004-10-04,80.75,81.25 444 | 2004-10-05,81.25,80.37 445 | 2004-10-06,80.37,81.0 446 | 2004-10-07,81.3,80.0 447 | 2004-10-08,80.01,79.5 448 | 2004-10-11,79.5,79.41 449 | 2004-10-12,79.17,79.74 450 | 2004-10-13,79.75,79.09 451 | 2004-10-14,79.09,79.5 452 | 2004-10-15,79.51,81.09 453 | 2004-10-18,81.01,81.13 454 | 2004-10-19,81.33,80.87 455 | 2004-10-20,81.12,80.79 456 | 2004-10-21,80.38,77.03 457 | 2004-10-22,78.03,77.34 458 | 2004-10-25,77.35,78.34 459 | 2004-10-26,78.2,79.41 460 | 2004-10-27,79.16,80.8 461 | 2004-10-28,80.4,79.53 462 | 2004-10-29,79.54,80.54 463 | 2004-11-01,80.9,81.84 464 | 2004-11-02,81.97,81.99 465 | 2004-11-03,84.0,84.25 466 | 2004-11-04,84.47,85.88 467 | 2004-11-05,86.2,87.17 468 | 2004-11-08,87.01,87.01 469 | 2004-11-09,86.8,88.31 470 | 2004-11-10,88.51,88.74 471 | 2004-11-11,88.98,89.85 472 | 2004-11-12,89.95,89.97 473 | 2004-11-15,89.82,89.69 474 | 2004-11-16,89.94,89.88 475 | 2004-11-17,90.9,90.88 476 | 2004-11-18,90.88,91.44 477 | 2004-11-19,91.44,90.18 478 | 2004-11-22,90.25,90.1 479 | 2004-11-23,91.4,90.89 480 | 2004-11-24,91.0,92.06 481 | 2004-11-26,92.25,92.8 482 | 2004-11-29,92.8,91.16 483 | 2004-11-30,90.8,91.55 484 | 2004-12-01,91.55,92.65 485 | 2004-12-02,92.65,91.73 486 | 2004-12-03,91.48,90.92 487 | 2004-12-06,90.93,90.57 488 | 2004-12-07,90.82,90.82 489 | 2004-12-08,90.82,90.63 490 | 2004-12-09,90.2,91.47 491 | 2004-12-10,91.47,91.62 492 | 2004-12-13,92.35,93.98 493 | 2004-12-14,93.97,93.7 494 | 2004-12-15,93.71,94.88 495 | 2004-12-16,94.9,94.79 496 | 2004-12-17,94.79,94.24 497 | 2004-12-20,94.9,94.35 498 | 2004-12-21,94.85,96.26 499 | 2004-12-22,96.53,97.15 500 | 2004-12-23,97.15,97.31 501 | 2004-12-27,97.48,96.1 502 | 2004-12-28,96.63,98.47 503 | 2004-12-29,98.0,98.47 504 | 2004-12-30,98.48,97.54 505 | 2004-12-31,97.55,97.51 506 | 2005-01-03,96.1,95.07 507 | 2005-01-04,96.05,94.02 508 | 2005-01-05,94.25,92.22 509 | 2005-01-06,92.4,93.58 510 | 2005-01-07,93.67,93.38 511 | 2005-01-10,93.5,92.52 512 | 2005-01-11,92.52,91.24 513 | 2005-01-12,92.0,92.37 514 | 2005-01-13,92.2,92.86 515 | 2005-01-14,93.49,93.69 516 | 2005-01-18,93.31,92.53 517 | 2005-01-19,92.3,91.51 518 | 2005-01-20,91.51,90.08 519 | 2005-01-21,89.93,89.23 520 | 2005-01-24,89.55,88.12 521 | 2005-01-25,88.74,90.5 522 | 2005-01-26,90.5,91.12 523 | 2005-01-27,87.4,86.52 524 | 2005-01-28,87.0,87.46 525 | 2005-01-31,88.0,89.1 526 | 2005-02-01,89.6,90.12 527 | 2005-02-02,90.09,91.01 528 | 2005-02-03,90.52,91.8 529 | 2005-02-04,91.8,91.9 530 | 2005-02-07,91.9,91.36 531 | 2005-02-08,91.4,91.48 532 | 2005-02-09,91.48,90.64 533 | 2005-02-10,91.0,92.06 534 | 2005-02-11,92.3,92.78 535 | 2005-02-14,93.14,92.22 536 | 2005-02-15,92.02,91.5 537 | 2005-02-16,91.25,92.54 538 | 2005-02-17,92.54,91.82 539 | 2005-02-18,91.82,90.84 540 | 2005-02-22,90.61,89.46 541 | 2005-02-23,89.91,90.46 542 | 2005-02-24,90.75,93.16 543 | 2005-02-25,93.08,94.82 544 | 2005-02-28,94.6,95.05 545 | 2005-03-01,94.97,97.37 546 | 2005-03-02,96.63,97.17 547 | 2005-03-03,97.17,97.74 548 | 2005-03-04,97.85,99.96 549 | 2005-03-07,99.9,98.9 550 | 2005-03-08,99.1,99.0 551 | 2005-03-09,98.5,96.81 552 | 2005-03-10,96.99,98.26 553 | 2005-03-11,98.26,99.0 554 | 2005-03-14,97.9,96.53 555 | 2005-03-15,96.76,96.75 556 | 2005-03-16,96.75,96.27 557 | 2005-03-17,96.4,96.82 558 | 2005-03-18,97.5,96.4 559 | 2005-03-21,96.4,96.18 560 | 2005-03-22,96.55,94.71 561 | 2005-03-23,94.77,93.64 562 | 2005-03-24,93.85,93.58 563 | 2005-03-28,93.59,94.22 564 | 2005-03-29,93.4,89.8 565 | 2005-03-30,90.47,91.48 566 | 2005-03-31,91.5,91.44 567 | 2005-04-01,92.0,90.15 568 | 2005-04-04,89.8,90.21 569 | 2005-04-05,90.43,90.36 570 | 2005-04-06,90.61,91.39 571 | 2005-04-07,91.3,91.58 572 | 2005-04-08,91.98,90.69 573 | 2005-04-11,90.51,90.17 574 | 2005-04-12,90.17,91.39 575 | 2005-04-13,91.24,88.6 576 | 2005-04-14,88.59,85.4 577 | 2005-04-15,85.4,83.46 578 | 2005-04-18,83.64,83.58 579 | 2005-04-19,84.4,84.95 580 | 2005-04-20,89.6,88.04 581 | 2005-04-21,88.3,89.67 582 | 2005-04-22,89.66,89.81 583 | 2005-04-25,90.45,91.13 584 | 2005-04-26,91.14,88.86 585 | 2005-04-27,88.47,88.05 586 | 2005-04-28,88.05,86.7 587 | 2005-04-29,87.6,88.05 588 | 2005-05-02,88.22,88.4 589 | 2005-05-03,88.4,87.58 590 | 2005-05-04,87.83,89.42 591 | 2005-05-05,89.42,89.85 592 | 2005-05-06,91.26,90.16 593 | 2005-05-09,90.16,90.28 594 | 2005-05-10,90.1,89.65 595 | 2005-05-11,89.8,90.9 596 | 2005-05-12,90.95,88.88 597 | 2005-05-13,89.0,89.0 598 | 2005-05-16,89.01,90.38 599 | 2005-05-17,90.63,91.96 600 | 2005-05-18,92.0,93.52 601 | 2005-05-19,93.49,93.5 602 | 2005-05-20,93.85,93.63 603 | 2005-05-23,93.55,94.04 604 | 2005-05-24,94.0,93.83 605 | 2005-05-25,93.3,92.47 606 | 2005-05-26,92.72,94.43 607 | 2005-05-27,94.4,94.31 608 | 2005-05-31,94.32,94.11 609 | 2005-06-01,94.11,94.11 610 | 2005-06-02,95.49,95.18 611 | 2005-06-03,95.05,93.97 612 | 2005-06-06,94.16,94.15 613 | 2005-06-07,94.22,94.53 614 | 2005-06-08,96.0,96.58 615 | 2005-06-09,96.95,97.45 616 | 2005-06-10,97.85,97.02 617 | 2005-06-13,97.05,97.58 618 | 2005-06-14,97.6,98.57 619 | 2005-06-15,98.58,98.58 620 | 2005-06-16,98.9,98.31 621 | 2005-06-17,99.0,100.2 622 | 2005-06-20,100.0,100.8 623 | 2005-06-21,101.2,102.2 624 | 2005-06-22,102.0,100.57 625 | 2005-06-23,100.5,98.47 626 | 2005-06-24,98.47,96.86 627 | 2005-06-27,96.86,96.92 628 | 2005-06-28,97.25,97.8 629 | 2005-06-29,97.8,96.64 630 | 2005-06-30,96.3,95.31 631 | 2005-07-01,95.75,95.93 632 | 2005-07-05,95.85,96.17 633 | 2005-07-06,95.6,95.3 634 | 2005-07-07,95.31,97.35 635 | 2005-07-08,97.75,98.7 636 | 2005-07-11,99.43,99.97 637 | 2005-07-12,99.97,98.96 638 | 2005-07-13,98.96,99.84 639 | 2005-07-14,50.2,51.0 640 | 2005-07-15,51.0,50.67 641 | 2005-07-18,50.75,50.82 642 | 2005-07-19,52.37,53.4 643 | 2005-07-20,53.09,53.2 644 | 2005-07-21,53.27,52.3 645 | 2005-07-22,52.75,52.41 646 | 2005-07-25,52.55,51.85 647 | 2005-07-26,52.0,51.82 648 | 2005-07-27,52.0,52.79 649 | 2005-07-28,53.0,54.45 650 | 2005-07-29,54.05,53.91 651 | 2005-08-01,54.2,54.02 652 | 2005-08-02,54.05,54.46 653 | 2005-08-03,54.23,54.39 654 | 2005-08-04,54.06,54.02 655 | 2005-08-05,54.0,53.61 656 | 2005-08-08,53.98,53.68 657 | 2005-08-09,54.0,54.34 658 | 2005-08-10,54.63,55.0 659 | 2005-08-11,55.15,55.5 660 | 2005-08-12,55.36,54.8 661 | 2005-08-15,55.21,55.26 662 | 2005-08-16,54.4,53.69 663 | 2005-08-17,53.6,53.46 664 | 2005-08-18,53.35,53.15 665 | 2005-08-19,53.4,54.82 666 | 2005-08-22,55.0,54.81 667 | 2005-08-23,54.85,54.69 668 | 2005-08-24,54.6,53.21 669 | 2005-08-25,53.22,53.4 670 | 2005-08-26,53.9,53.49 671 | 2005-08-29,53.15,53.7 672 | 2005-08-30,53.4,53.78 673 | 2005-08-31,54.11,55.49 674 | 2005-09-01,55.97,56.94 675 | 2005-09-02,57.2,58.25 676 | 2005-09-06,57.78,58.51 677 | 2005-09-07,58.949,59.07 678 | 2005-09-08,58.2,58.33 679 | 2005-09-09,58.75,58.86 680 | 2005-09-12,58.95,59.29 681 | 2005-09-13,59.32,59.4 682 | 2005-09-14,59.4,58.3 683 | 2005-09-15,58.33,57.74 684 | 2005-09-16,58.0,57.72 685 | 2005-09-19,57.7,56.97 686 | 2005-09-20,57.45,56.81 687 | 2005-09-21,56.7,57.11 688 | 2005-09-22,58.0,58.0 689 | 2005-09-23,58.38,58.92 690 | 2005-09-26,58.4,58.34 691 | 2005-09-27,58.4,58.72 692 | 2005-09-28,59.46,57.55 693 | 2005-09-29,57.56,57.99 694 | 2005-09-30,58.28,58.75 695 | 2005-10-03,58.76,59.01 696 | 2005-10-04,58.9,57.78 697 | 2005-10-05,56.8,56.22 698 | 2005-10-06,56.35,55.19 699 | 2005-10-07,55.52,56.62 700 | 2005-10-10,56.55,55.57 701 | 2005-10-11,55.86,55.56 702 | 2005-10-12,55.65,54.76 703 | 2005-10-13,54.56,54.0 704 | 2005-10-14,54.4,54.74 705 | 2005-10-17,55.2,55.03 706 | 2005-10-18,55.03,55.03 707 | 2005-10-19,53.97,55.43 708 | 2005-10-20,55.18,54.03 709 | 2005-10-21,49.26,48.92 710 | 2005-10-24,49.5,50.31 711 | 2005-10-25,50.43,50.29 712 | 2005-10-26,50.3,50.55 713 | 2005-10-27,50.45,49.9 714 | 2005-10-28,50.15,51.07 715 | 2005-10-31,52.0,52.59 716 | 2005-11-01,52.6,52.72 717 | 2005-11-02,52.85,53.69 718 | 2005-11-03,54.1,53.48 719 | 2005-11-04,53.76,53.55 720 | 2005-11-07,53.75,54.25 721 | 2005-11-08,54.25,54.25 722 | 2005-11-09,54.26,54.1 723 | 2005-11-10,53.93,54.69 724 | 2005-11-11,54.82,54.87 725 | 2005-11-14,54.8,55.43 726 | 2005-11-15,55.4,55.9 727 | 2005-11-16,55.9,56.73 728 | 2005-11-17,56.98,57.47 729 | 2005-11-18,58.0,57.28 730 | 2005-11-21,57.1,57.71 731 | 2005-11-22,57.71,58.76 732 | 2005-11-23,58.6,58.01 733 | 2005-11-25,58.02,57.95 734 | 2005-11-28,57.98,57.45 735 | 2005-11-29,57.45,57.1 736 | 2005-11-30,57.25,57.78 737 | 2005-12-01,58.0,59.0 738 | 2005-12-02,58.9,58.81 739 | 2005-12-05,58.65,58.33 740 | 2005-12-06,58.25,58.8 741 | 2005-12-07,58.8,57.78 742 | 2005-12-08,57.63,57.34 743 | 2005-12-09,57.59,58.09 744 | 2005-12-12,58.02,58.03 745 | 2005-12-13,57.93,58.97 746 | 2005-12-14,58.73,58.75 747 | 2005-12-15,59.05,58.71 748 | 2005-12-16,59.0,59.64 749 | 2005-12-19,58.65,56.83 750 | 2005-12-20,57.0,56.74 751 | 2005-12-21,57.1,57.08 752 | 2005-12-22,57.4,58.45 753 | 2005-12-23,58.46,58.51 754 | 2005-12-27,58.52,57.89 755 | 2005-12-28,58.05,57.84 756 | 2005-12-29,57.9,58.14 757 | 2005-12-30,57.85,57.77 758 | 2006-01-03,57.87,57.8 759 | 2006-01-04,57.95,59.27 760 | 2006-01-05,59.02,59.27 761 | 2006-01-06,59.47,60.45 762 | 2006-01-09,60.45,61.55 763 | 2006-01-10,61.35,61.3 764 | 2006-01-11,60.87,61.33 765 | 2006-01-12,61.23,62.21 766 | 2006-01-13,62.02,62.33 767 | 2006-01-17,61.69,62.96 768 | 2006-01-18,62.36,62.33 769 | 2006-01-19,62.05,62.51 770 | 2006-01-20,62.51,60.78 771 | 2006-01-23,60.75,61.04 772 | 2006-01-24,60.79,61.35 773 | 2006-01-25,61.5,62.07 774 | 2006-01-26,63.3,65.17 775 | 2006-01-27,65.45,67.53 776 | 2006-01-30,66.66,67.01 777 | 2006-01-31,67.0,67.9 778 | 2006-02-01,68.01,69.24 779 | 2006-02-02,68.75,68.39 780 | 2006-02-03,68.2,68.13 781 | 2006-02-06,68.5,68.7 782 | 2006-02-07,68.3,67.16 783 | 2006-02-08,67.75,68.81 784 | 2006-02-09,68.7,68.45 785 | 2006-02-10,68.15,68.75 786 | 2006-02-13,68.3,68.62 787 | 2006-02-14,69.0,70.22 788 | 2006-02-15,69.93,71.6 789 | 2006-02-16,71.79,71.96 790 | 2006-02-17,72.07,72.05 791 | 2006-02-21,72.01,72.59 792 | 2006-02-22,72.59,73.06 793 | 2006-02-23,73.07,72.35 794 | 2006-02-24,72.5,72.7 795 | 2006-02-27,73.3,73.5 796 | 2006-02-28,72.8,73.08 797 | 2006-03-01,73.13,74.39 798 | 2006-03-02,74.14,74.34 799 | 2006-03-03,74.35,74.61 800 | 2006-03-06,74.63,73.22 801 | 2006-03-07,73.01,73.04 802 | 2006-03-08,73.04,72.4 803 | 2006-03-09,72.43,71.4 804 | 2006-03-10,71.35,70.95 805 | 2006-03-13,71.14,71.0 806 | 2006-03-14,71.0,71.94 807 | 2006-03-15,72.11,74.29 808 | 2006-03-16,74.93,74.9 809 | 2006-03-17,75.58,76.23 810 | 2006-03-20,76.88,75.85 811 | 2006-03-21,75.9,74.31 812 | 2006-03-22,74.42,76.21 813 | 2006-03-23,76.22,76.26 814 | 2006-03-24,76.26,75.5 815 | 2006-03-27,75.88,75.38 816 | 2006-03-28,75.83,74.87 817 | 2006-03-29,73.25,73.67 818 | 2006-03-30,73.65,72.4 819 | 2006-03-31,72.4,71.81 820 | 2006-04-03,72.71,73.5 821 | 2006-04-04,74.1,75.3 822 | 2006-04-05,75.5,75.8 823 | 2006-04-06,75.5,75.65 824 | 2006-04-07,75.6,74.92 825 | 2006-04-10,74.93,75.45 826 | 2006-04-11,76.22,76.66 827 | 2006-04-12,77.0,77.84 828 | 2006-04-13,77.2,76.94 829 | 2006-04-17,77.49,76.45 830 | 2006-04-18,77.0,78.91 831 | 2006-04-19,79.05,78.72 832 | 2006-04-20,79.16,77.97 833 | 2006-04-21,78.35,77.87 834 | 2006-04-24,78.25,77.38 835 | 2006-04-25,77.24,74.93 836 | 2006-04-26,76.06,75.95 837 | 2006-04-27,75.5,75.06 838 | 2006-04-28,75.5,75.74 839 | 2006-05-01,76.0,75.63 840 | 2006-05-02,75.82,77.48 841 | 2006-05-03,77.85,78.1 842 | 2006-05-04,78.5,78.81 843 | 2006-05-05,79.48,79.98 844 | 2006-05-08,79.99,79.9 845 | 2006-05-09,80.0,81.14 846 | 2006-05-10,81.39,80.97 847 | 2006-05-11,80.97,79.62 848 | 2006-05-12,79.25,77.81 849 | 2006-05-15,77.02,77.47 850 | 2006-05-16,77.47,77.34 851 | 2006-05-17,76.39,75.91 852 | 2006-05-18,76.09,74.62 853 | 2006-05-19,74.7,72.78 854 | 2006-05-22,72.0,72.87 855 | 2006-05-23,73.71,73.72 856 | 2006-05-24,73.4,73.59 857 | 2006-05-25,73.72,73.96 858 | 2006-05-26,74.25,74.42 859 | 2006-05-30,74.43,72.16 860 | 2006-05-31,72.29,72.95 861 | 2006-06-01,72.71,73.29 862 | 2006-06-02,73.55,72.81 863 | 2006-06-05,72.8,69.33 864 | 2006-06-06,69.33,68.48 865 | 2006-06-07,68.7,66.74 866 | 2006-06-08,66.4,66.89 867 | 2006-06-09,67.84,67.91 868 | 2006-06-12,67.51,66.32 869 | 2006-06-13,65.63,66.33 870 | 2006-06-14,65.95,67.48 871 | 2006-06-15,68.5,70.85 872 | 2006-06-16,70.7,70.55 873 | 2006-06-19,71.0,69.95 874 | 2006-06-20,70.38,70.99 875 | 2006-06-21,70.99,72.47 876 | 2006-06-22,72.6,72.28 877 | 2006-06-23,72.05,72.14 878 | 2006-06-26,72.4,72.48 879 | 2006-06-27,71.6,71.65 880 | 2006-06-28,71.66,72.71 881 | 2006-06-29,73.5,74.4 882 | 2006-06-30,74.95,74.48 883 | 2006-07-03,75.0,74.77 884 | 2006-07-05,73.7,73.13 885 | 2006-07-06,73.5,73.65 886 | 2006-07-07,73.5,72.58 887 | 2006-07-10,72.75,73.27 888 | 2006-07-11,73.28,73.4 889 | 2006-07-12,73.02,71.31 890 | 2006-07-13,71.06,69.7 891 | 2006-07-14,70.14,69.19 892 | 2006-07-17,69.19,69.19 893 | 2006-07-18,69.6,69.47 894 | 2006-07-19,69.47,71.12 895 | 2006-07-20,71.37,69.08 896 | 2006-07-21,71.0,68.35 897 | 2006-07-24,69.5,70.52 898 | 2006-07-25,70.5,70.66 899 | 2006-07-26,70.77,70.13 900 | 2006-07-27,70.5,70.72 901 | 2006-07-28,71.3,71.21 902 | 2006-07-31,71.0,70.87 903 | 2006-08-01,70.12,69.71 904 | 2006-08-02,69.92,70.75 905 | 2006-08-03,70.25,72.73 906 | 2006-08-04,73.8,73.1 907 | 2006-08-07,73.13,73.18 908 | 2006-08-08,73.19,71.6 909 | 2006-08-09,72.3,68.52 910 | 2006-08-10,68.75,68.32 911 | 2006-08-11,68.15,67.03 912 | 2006-08-14,67.6,65.96 913 | 2006-08-15,66.46,67.41 914 | 2006-08-16,68.17,69.11 915 | 2006-08-17,69.11,69.36 916 | 2006-08-18,68.5,68.31 917 | 2006-08-21,68.25,68.25 918 | 2006-08-22,68.42,68.5 919 | 2006-08-23,68.75,67.21 920 | 2006-08-24,67.21,65.5 921 | 2006-08-25,65.5,65.99 922 | 2006-08-28,66.13,66.07 923 | 2006-08-29,66.28,65.45 924 | 2006-08-30,65.1,65.06 925 | 2006-08-31,65.3,66.35 926 | 2006-09-01,66.67,67.27 927 | 2006-09-05,68.71,69.68 928 | 2006-09-06,69.01,69.13 929 | 2006-09-07,68.45,67.76 930 | 2006-09-08,68.1,67.32 931 | 2006-09-11,67.01,65.51 932 | 2006-09-12,65.75,65.15 933 | 2006-09-13,65.16,66.33 934 | 2006-09-14,66.33,65.51 935 | 2006-09-15,66.3,65.43 936 | 2006-09-18,65.51,66.99 937 | 2006-09-19,67.55,66.56 938 | 2006-09-20,66.95,65.88 939 | 2006-09-21,66.19,64.54 940 | 2006-09-22,64.54,62.77 941 | 2006-09-25,62.97,64.33 942 | 2006-09-26,64.36,65.9 943 | 2006-09-27,65.9,65.68 944 | 2006-09-28,65.64,66.59 945 | 2006-09-29,67.0,65.8 946 | 2006-10-02,65.45,65.36 947 | 2006-10-03,65.37,65.11 948 | 2006-10-04,63.81,65.54 949 | 2006-10-05,65.4,68.24 950 | 2006-10-06,67.51,68.05 951 | 2006-10-09,67.8,68.9 952 | 2006-10-10,69.3,69.06 953 | 2006-10-11,68.8,68.32 954 | 2006-10-12,68.7,69.25 955 | 2006-10-13,69.45,69.08 956 | 2006-10-16,69.33,69.93 957 | 2006-10-17,69.68,69.9 958 | 2006-10-18,70.76,68.78 959 | 2006-10-19,68.69,69.02 960 | 2006-10-20,61.97,59.0 961 | 2006-10-23,59.75,60.42 962 | 2006-10-24,61.3,60.93 963 | 2006-10-25,61.24,61.91 964 | 2006-10-26,62.7,62.35 965 | 2006-10-27,62.35,61.27 966 | 2006-10-30,61.17,60.76 967 | 2006-10-31,61.0,60.71 968 | 2006-11-01,60.71,60.5 969 | 2006-11-02,60.38,60.56 970 | 2006-11-03,60.63,60.43 971 | 2006-11-06,60.4,59.85 972 | 2006-11-07,59.97,59.92 973 | 2006-11-08,59.92,60.1 974 | 2006-11-09,60.31,59.2 975 | 2006-11-10,59.45,59.6 976 | 2006-11-13,59.26,59.52 977 | 2006-11-14,59.9,60.36 978 | 2006-11-15,60.5,61.45 979 | 2006-11-16,62.0,61.37 980 | 2006-11-17,61.1,60.94 981 | 2006-11-20,60.6,60.91 982 | 2006-11-21,60.55,62.19 983 | 2006-11-22,62.8,62.79 984 | 2006-11-24,62.45,62.87 985 | 2006-11-27,62.6,61.97 986 | 2006-11-28,61.75,61.6 987 | 2006-11-29,62.05,62.06 988 | 2006-11-30,62.15,62.03 989 | 2006-12-01,62.44,61.19 990 | 2006-12-04,61.39,61.49 991 | 2006-12-05,61.49,62.15 992 | 2006-12-06,62.3,63.05 993 | 2006-12-07,63.71,63.0 994 | 2006-12-08,63.0,63.4 995 | 2006-12-11,63.6,63.07 996 | 2006-12-12,63.0,62.28 997 | 2006-12-13,62.48,61.49 998 | 2006-12-14,62.3,62.12 999 | 2006-12-15,62.64,61.82 1000 | 2006-12-18,62.17,61.92 1001 | 2006-12-19,61.6,61.52 1002 | 2006-12-20,61.4,61.37 1003 | 2006-12-21,61.15,60.81 1004 | 2006-12-22,60.81,60.59 1005 | 2006-12-26,60.5,60.9 1006 | 2006-12-27,61.0,61.47 1007 | 2006-12-28,61.47,61.31 1008 | 2006-12-29,61.12,61.33 1009 | 2007-01-03,61.71,61.16 1010 | 2007-01-04,61.25,61.0 1011 | 2007-01-05,60.77,60.22 1012 | 2007-01-08,60.09,60.29 1013 | 2007-01-09,60.3,60.62 1014 | 2007-01-10,60.19,60.32 1015 | 2007-01-11,60.14,60.0 1016 | 2007-01-12,59.66,59.74 1017 | 2007-01-16,59.87,59.24 1018 | 2007-01-17,59.3,59.61 1019 | 2007-01-18,59.6,59.9 1020 | 2007-01-19,60.1,59.37 1021 | 2007-01-22,59.37,58.17 1022 | 2007-01-23,58.43,59.56 1023 | 2007-01-24,59.79,59.73 1024 | 2007-01-25,59.85,59.63 1025 | 2007-01-26,61.26,61.09 1026 | 2007-01-29,61.29,61.7 1027 | 2007-01-30,62.15,62.88 1028 | 2007-01-31,63.15,64.07 1029 | 2007-02-01,64.8,64.99 1030 | 2007-02-02,65.0,65.25 1031 | 2007-02-05,65.25,64.49 1032 | 2007-02-06,64.5,64.42 1033 | 2007-02-07,64.9,65.64 1034 | 2007-02-08,65.58,65.63 1035 | 2007-02-09,65.98,64.8 1036 | 2007-02-12,64.75,64.6 1037 | 2007-02-13,64.7,64.73 1038 | 2007-02-14,65.45,66.16 1039 | 2007-02-15,67.5,67.62 1040 | 2007-02-16,67.58,67.67 1041 | 2007-02-20,67.54,67.93 1042 | 2007-02-21,67.59,68.21 1043 | 2007-02-22,68.26,67.78 1044 | 2007-02-23,67.51,67.26 1045 | 2007-02-26,67.51,67.26 1046 | 2007-02-27,65.75,64.83 1047 | 2007-02-28,64.67,64.43 1048 | 2007-03-01,63.9,63.9 1049 | 2007-03-02,63.42,63.04 1050 | 2007-03-05,62.35,63.17 1051 | 2007-03-06,63.56,63.62 1052 | 2007-03-07,63.73,64.23 1053 | 2007-03-08,64.56,64.3 1054 | 2007-03-09,64.46,64.4 1055 | 2007-03-12,64.3,64.57 1056 | 2007-03-13,64.4,63.34 1057 | 2007-03-14,63.21,63.64 1058 | 2007-03-15,63.49,63.46 1059 | 2007-03-16,63.72,63.16 1060 | 2007-03-19,64.65,64.17 1061 | 2007-03-20,64.17,64.86 1062 | 2007-03-21,65.1,66.21 1063 | 2007-03-22,66.62,66.54 1064 | 2007-03-23,66.65,66.88 1065 | 2007-03-26,67.45,66.84 1066 | 2007-03-27,66.31,66.88 1067 | 2007-03-28,66.55,66.24 1068 | 2007-03-29,66.67,66.19 1069 | 2007-03-30,66.7,67.03 1070 | 2007-04-02,66.95,66.75 1071 | 2007-04-03,67.21,67.24 1072 | 2007-04-04,67.24,67.48 1073 | 2007-04-05,67.48,67.63 1074 | 2007-04-09,67.76,67.34 1075 | 2007-04-10,67.2,66.95 1076 | 2007-04-11,67.0,66.35 1077 | 2007-04-12,66.1,66.64 1078 | 2007-04-13,66.95,66.79 1079 | 2007-04-16,67.03,66.9 1080 | 2007-04-17,67.0,67.66 1081 | 2007-04-18,68.5,69.07 1082 | 2007-04-19,68.7,68.62 1083 | 2007-04-20,72.12,71.82 1084 | 2007-04-23,71.98,71.85 1085 | 2007-04-24,71.85,72.81 1086 | 2007-04-25,73.0,73.23 1087 | 2007-04-26,73.05,73.0 1088 | 2007-04-27,72.55,73.76 1089 | 2007-04-30,73.56,72.62 1090 | 2007-05-01,72.62,73.24 1091 | 2007-05-02,73.2,73.4 1092 | 2007-05-03,73.31,73.36 1093 | 2007-05-04,73.34,73.1 1094 | 2007-05-07,73.35,72.67 1095 | 2007-05-08,72.5,73.43 1096 | 2007-05-09,73.4,74.75 1097 | 2007-05-10,74.51,73.81 1098 | 2007-05-11,74.1,74.88 1099 | 2007-05-14,75.0,76.3 1100 | 2007-05-15,76.03,76.01 1101 | 2007-05-16,76.5,75.95 1102 | 2007-05-17,75.18,74.84 1103 | 2007-05-18,75.01,74.77 1104 | 2007-05-21,74.6,74.85 1105 | 2007-05-22,74.85,75.51 1106 | 2007-05-23,75.88,76.03 1107 | 2007-05-24,76.98,75.43 1108 | 2007-05-25,75.37,75.71 1109 | 2007-05-29,75.8,75.75 1110 | 2007-05-30,75.6,78.48 1111 | 2007-05-31,78.59,78.58 1112 | 2007-06-01,78.85,78.14 1113 | 2007-06-04,77.99,78.29 1114 | 2007-06-05,78.12,78.65 1115 | 2007-06-06,78.12,78.68 1116 | 2007-06-07,78.43,77.31 1117 | 2007-06-08,77.06,78.52 1118 | 2007-06-11,78.57,78.75 1119 | 2007-06-12,78.3,78.08 1120 | 2007-06-13,78.27,79.93 1121 | 2007-06-14,79.48,80.73 1122 | 2007-06-15,81.55,81.11 1123 | 2007-06-18,81.11,81.85 1124 | 2007-06-19,81.85,82.49 1125 | 2007-06-20,82.88,81.38 1126 | 2007-06-21,81.01,81.47 1127 | 2007-06-22,81.47,80.9 1128 | 2007-06-25,80.65,80.7 1129 | 2007-06-26,80.95,80.29 1130 | 2007-06-27,79.82,79.51 1131 | 2007-06-28,79.55,79.09 1132 | 2007-06-29,79.02,78.3 1133 | 2007-07-02,78.6,80.45 1134 | 2007-07-03,79.19,77.99 1135 | 2007-07-05,78.0,77.49 1136 | 2007-07-06,77.76,78.81 1137 | 2007-07-09,79.24,79.83 1138 | 2007-07-10,80.02,81.22 1139 | 2007-07-11,81.4,82.17 1140 | 2007-07-12,82.98,84.09 1141 | 2007-07-13,84.9,85.13 1142 | 2007-07-16,85.97,85.9 1143 | 2007-07-17,86.25,86.47 1144 | 2007-07-18,85.98,86.23 1145 | 2007-07-19,86.76,86.98 1146 | 2007-07-20,79.75,83.2 1147 | 2007-07-23,82.47,82.0 1148 | 2007-07-24,81.82,81.66 1149 | 2007-07-25,82.02,80.5 1150 | 2007-07-26,79.48,78.29 1151 | 2007-07-27,78.7,76.02 1152 | 2007-07-30,76.99,77.04 1153 | 2007-07-31,78.11,78.8 1154 | 2007-08-01,78.61,80.13 1155 | 2007-08-02,80.25,80.67 1156 | 2007-08-03,80.11,78.96 1157 | 2007-08-06,79.0,81.0 1158 | 2007-08-07,80.38,80.44 1159 | 2007-08-08,80.3,80.9 1160 | 2007-08-09,79.62,78.48 1161 | 2007-08-10,77.68,77.55 1162 | 2007-08-13,78.11,77.9 1163 | 2007-08-14,77.91,76.77 1164 | 2007-08-15,76.5,74.95 1165 | 2007-08-16,73.0,73.0 1166 | 2007-08-17,75.24,72.64 1167 | 2007-08-20,72.97,74.05 1168 | 2007-08-21,74.31,74.28 1169 | 2007-08-22,75.25,75.3 1170 | 2007-08-23,75.98,75.17 1171 | 2007-08-24,75.43,76.32 1172 | 2007-08-27,75.87,76.0 1173 | 2007-08-28,75.98,74.16 1174 | 2007-08-29,74.23,75.04 1175 | 2007-08-30,74.47,74.66 1176 | 2007-08-31,75.66,75.77 1177 | 2007-09-04,75.8,76.85 1178 | 2007-09-05,76.25,75.54 1179 | 2007-09-06,75.7,75.75 1180 | 2007-09-07,74.2,73.44 1181 | 2007-09-10,73.55,73.74 1182 | 2007-09-11,74.1,73.89 1183 | 2007-09-12,73.74,72.77 1184 | 2007-09-13,73.17,72.99 1185 | 2007-09-14,72.29,73.16 1186 | 2007-09-17,73.0,73.69 1187 | 2007-09-18,74.2,77.46 1188 | 2007-09-19,78.66,77.91 1189 | 2007-09-20,77.9,77.37 1190 | 2007-09-21,78.14,78.16 1191 | 2007-09-24,78.64,77.72 1192 | 2007-09-25,76.98,76.37 1193 | 2007-09-26,76.78,76.66 1194 | 2007-09-27,77.03,77.47 1195 | 2007-09-28,77.5,78.43 1196 | 2007-10-01,78.91,79.56 1197 | 2007-10-02,79.97,79.64 1198 | 2007-10-03,79.64,78.56 1199 | 2007-10-04,78.57,78.64 1200 | 2007-10-05,79.01,80.33 1201 | 2007-10-08,80.74,81.34 1202 | 2007-10-09,81.69,82.51 1203 | 2007-10-10,82.4,81.16 1204 | 2007-10-11,81.53,79.44 1205 | 2007-10-12,79.9,80.3 1206 | 2007-10-15,79.51,78.84 1207 | 2007-10-16,78.5,77.75 1208 | 2007-10-17,78.35,77.13 1209 | 2007-10-18,76.8,77.66 1210 | 2007-10-19,74.61,73.57 1211 | 2007-10-22,72.65,73.5 1212 | 2007-10-23,73.8,74.42 1213 | 2007-10-24,74.0,75.79 1214 | 2007-10-25,75.24,74.67 1215 | 2007-10-26,74.6,75.04 1216 | 2007-10-29,75.01,73.9 1217 | 2007-10-30,73.85,73.46 1218 | 2007-10-31,73.41,74.61 1219 | 2007-11-01,74.29,73.31 1220 | 2007-11-02,73.51,74.76 1221 | 2007-11-05,73.56,73.5 1222 | 2007-11-06,73.56,74.92 1223 | 2007-11-07,74.01,73.6 1224 | 2007-11-08,73.66,72.43 1225 | 2007-11-09,71.94,70.41 1226 | 2007-11-12,70.25,69.6 1227 | 2007-11-13,70.09,71.07 1228 | 2007-11-14,71.64,70.03 1229 | 2007-11-15,69.89,69.73 1230 | 2007-11-16,70.06,69.44 1231 | 2007-11-19,69.4,68.2 1232 | 2007-11-20,68.17,68.28 1233 | 2007-11-21,67.57,67.94 1234 | 2007-11-23,68.53,68.63 1235 | 2007-11-26,68.59,67.83 1236 | 2007-11-27,68.3,68.82 1237 | 2007-11-28,69.0,71.19 1238 | 2007-11-29,71.1,71.72 1239 | 2007-11-30,72.5,71.9 1240 | 2007-12-03,71.41,72.06 1241 | 2007-12-04,71.77,72.01 1242 | 2007-12-05,72.93,72.71 1243 | 2007-12-06,72.68,74.35 1244 | 2007-12-07,74.34,74.2 1245 | 2007-12-10,74.22,76.58 1246 | 2007-12-11,76.8,73.72 1247 | 2007-12-12,75.25,73.82 1248 | 2007-12-13,73.5,74.22 1249 | 2007-12-14,73.54,73.39 1250 | 2007-12-17,71.72,71.16 1251 | 2007-12-18,71.34,71.05 1252 | 2007-12-19,70.92,70.84 1253 | 2007-12-20,71.21,71.51 1254 | 2007-12-21,71.97,72.73 1255 | 2007-12-24,73.0,72.7 1256 | 2007-12-26,72.61,73.69 1257 | 2007-12-27,72.88,72.73 1258 | 2007-12-28,73.01,73.16 1259 | 2007-12-31,73.0,72.56 1260 | -------------------------------------------------------------------------------- /financial-data/XRX.csv: -------------------------------------------------------------------------------- 1 | date,open,close 2 | 2003-01-02,8.09,8.16 3 | 2003-01-03,8.16,8.28 4 | 2003-01-06,8.23,8.44 5 | 2003-01-07,8.39,8.31 6 | 2003-01-08,8.25,8.27 7 | 2003-01-09,8.2,8.38 8 | 2003-01-10,8.36,8.65 9 | 2003-01-13,8.65,8.75 10 | 2003-01-14,8.65,8.91 11 | 2003-01-15,8.85,9.05 12 | 2003-01-16,9.1,9.28 13 | 2003-01-17,9.25,8.67 14 | 2003-01-21,8.41,8.56 15 | 2003-01-22,8.5,8.78 16 | 2003-01-23,8.78,8.67 17 | 2003-01-24,8.65,8.25 18 | 2003-01-27,8.08,8.05 19 | 2003-01-28,8.9,9.45 20 | 2003-01-29,8.9,9.45 21 | 2003-01-30,9.25,9.0 22 | 2003-01-31,9.0,8.85 23 | 2003-02-03,8.85,8.9 24 | 2003-02-04,8.88,8.77 25 | 2003-02-05,8.89,8.75 26 | 2003-02-06,8.8,8.74 27 | 2003-02-07,8.76,8.58 28 | 2003-02-10,8.59,8.65 29 | 2003-02-11,8.66,8.59 30 | 2003-02-12,8.53,8.4 31 | 2003-02-13,8.39,8.44 32 | 2003-02-14,8.45,8.59 33 | 2003-02-18,8.65,9.12 34 | 2003-02-19,9.12,9.25 35 | 2003-02-20,9.23,8.94 36 | 2003-02-21,8.87,8.9 37 | 2003-02-24,8.72,8.59 38 | 2003-02-25,8.51,8.7 39 | 2003-02-26,8.63,8.66 40 | 2003-02-27,8.66,8.7 41 | 2003-02-28,8.65,9.0 42 | 2003-03-03,9.0,8.69 43 | 2003-03-04,8.64,8.64 44 | 2003-03-05,8.61,8.58 45 | 2003-03-06,8.56,8.8 46 | 2003-03-07,8.69,8.74 47 | 2003-03-10,8.6,8.59 48 | 2003-03-11,8.51,8.55 49 | 2003-03-12,8.51,8.63 50 | 2003-03-13,8.75,8.88 51 | 2003-03-14,8.9,8.75 52 | 2003-03-17,8.63,9.03 53 | 2003-03-18,8.98,9.0 54 | 2003-03-19,8.99,9.0 55 | 2003-03-20,8.95,9.01 56 | 2003-03-21,9.03,9.0 57 | 2003-03-24,8.75,8.77 58 | 2003-03-25,8.76,8.87 59 | 2003-03-26,8.86,9.0 60 | 2003-03-27,8.9,8.93 61 | 2003-03-28,8.85,8.75 62 | 2003-03-31,8.7,8.7 63 | 2003-04-01,8.71,8.86 64 | 2003-04-02,8.95,8.92 65 | 2003-04-03,8.89,8.93 66 | 2003-04-04,8.98,8.91 67 | 2003-04-07,9.0,9.04 68 | 2003-04-08,9.08,8.77 69 | 2003-04-09,8.87,8.76 70 | 2003-04-10,8.71,8.71 71 | 2003-04-11,8.74,8.66 72 | 2003-04-14,8.66,8.97 73 | 2003-04-15,8.95,8.99 74 | 2003-04-16,9.02,8.96 75 | 2003-04-17,8.86,9.0 76 | 2003-04-21,9.1,9.35 77 | 2003-04-22,9.24,9.16 78 | 2003-04-23,9.15,9.95 79 | 2003-04-24,9.55,9.61 80 | 2003-04-25,9.66,9.47 81 | 2003-04-28,9.49,9.73 82 | 2003-04-29,9.68,9.83 83 | 2003-04-30,9.75,9.86 84 | 2003-05-01,9.78,10.01 85 | 2003-05-02,9.98,10.0 86 | 2003-05-05,9.96,10.16 87 | 2003-05-06,10.15,10.4 88 | 2003-05-07,10.23,10.28 89 | 2003-05-08,10.1,10.08 90 | 2003-05-09,10.15,10.22 91 | 2003-05-12,10.1,10.35 92 | 2003-05-13,10.28,10.39 93 | 2003-05-14,10.43,10.37 94 | 2003-05-15,10.44,10.7 95 | 2003-05-16,10.7,10.75 96 | 2003-05-19,10.6,10.4 97 | 2003-05-20,10.4,10.55 98 | 2003-05-21,10.47,10.37 99 | 2003-05-22,10.3,10.72 100 | 2003-05-23,10.73,10.54 101 | 2003-05-27,10.42,10.8 102 | 2003-05-28,10.79,10.86 103 | 2003-05-29,10.8,10.97 104 | 2003-05-30,10.96,10.93 105 | 2003-06-02,10.95,11.12 106 | 2003-06-03,11.04,10.96 107 | 2003-06-04,10.96,11.43 108 | 2003-06-05,11.44,11.45 109 | 2003-06-06,11.45,11.05 110 | 2003-06-09,11.0,10.84 111 | 2003-06-10,10.6,10.67 112 | 2003-06-11,10.65,10.7 113 | 2003-06-12,10.55,11.57 114 | 2003-06-13,11.48,11.05 115 | 2003-06-16,11.04,11.49 116 | 2003-06-17,11.5,11.36 117 | 2003-06-18,11.26,11.09 118 | 2003-06-19,12.48,10.4 119 | 2003-06-20,10.41,10.35 120 | 2003-06-23,10.35,10.4 121 | 2003-06-24,10.4,10.67 122 | 2003-06-25,10.67,10.5 123 | 2003-06-26,10.51,10.64 124 | 2003-06-27,10.65,10.65 125 | 2003-06-30,10.65,10.59 126 | 2003-07-01,10.6,10.67 127 | 2003-07-02,10.67,10.94 128 | 2003-07-03,10.7,10.65 129 | 2003-07-07,10.7,10.93 130 | 2003-07-08,10.95,10.98 131 | 2003-07-09,10.98,11.0 132 | 2003-07-10,10.9,10.81 133 | 2003-07-11,10.85,10.8 134 | 2003-07-14,10.87,11.25 135 | 2003-07-15,11.25,11.49 136 | 2003-07-16,11.4,10.95 137 | 2003-07-17,10.8,10.71 138 | 2003-07-18,10.72,10.77 139 | 2003-07-21,10.6,10.45 140 | 2003-07-22,10.46,10.89 141 | 2003-07-23,10.9,10.7 142 | 2003-07-24,10.73,10.63 143 | 2003-07-25,10.62,10.73 144 | 2003-07-28,10.9,11.17 145 | 2003-07-29,11.27,10.98 146 | 2003-07-30,11.0,10.96 147 | 2003-07-31,10.96,10.8 148 | 2003-08-01,10.77,10.65 149 | 2003-08-04,10.52,10.14 150 | 2003-08-05,10.2,10.14 151 | 2003-08-06,10.13,10.24 152 | 2003-08-07,10.2,10.22 153 | 2003-08-08,10.2,10.2 154 | 2003-08-11,10.12,10.12 155 | 2003-08-12,10.15,10.11 156 | 2003-08-13,10.13,10.06 157 | 2003-08-14,10.04,10.2 158 | 2003-08-15,10.15,10.14 159 | 2003-08-18,10.13,10.09 160 | 2003-08-19,10.1,10.08 161 | 2003-08-20,10.0,10.05 162 | 2003-08-21,10.05,9.94 163 | 2003-08-22,9.98,9.71 164 | 2003-08-25,9.69,9.54 165 | 2003-08-26,9.94,10.39 166 | 2003-08-27,10.52,10.43 167 | 2003-08-28,10.2,10.53 168 | 2003-08-29,10.57,10.78 169 | 2003-09-02,10.85,10.85 170 | 2003-09-03,10.86,10.95 171 | 2003-09-04,10.96,10.82 172 | 2003-09-05,10.82,10.53 173 | 2003-09-08,10.51,10.68 174 | 2003-09-09,10.58,10.55 175 | 2003-09-10,10.55,10.53 176 | 2003-09-11,10.67,10.35 177 | 2003-09-12,10.35,10.37 178 | 2003-09-15,10.3,10.2 179 | 2003-09-16,10.12,10.4 180 | 2003-09-17,10.35,10.15 181 | 2003-09-18,10.4,10.77 182 | 2003-09-19,10.76,10.65 183 | 2003-09-22,10.5,10.59 184 | 2003-09-23,10.52,10.77 185 | 2003-09-24,10.68,10.52 186 | 2003-09-25,10.55,10.33 187 | 2003-09-26,10.3,10.19 188 | 2003-09-29,10.23,10.46 189 | 2003-09-30,10.4,10.26 190 | 2003-10-01,10.26,10.38 191 | 2003-10-02,10.28,10.41 192 | 2003-10-03,10.41,10.67 193 | 2003-10-06,10.6,10.75 194 | 2003-10-07,10.75,10.99 195 | 2003-10-08,10.99,10.68 196 | 2003-10-09,10.68,10.8 197 | 2003-10-10,10.68,11.11 198 | 2003-10-13,11.17,11.28 199 | 2003-10-14,11.1,11.02 200 | 2003-10-15,11.07,11.13 201 | 2003-10-16,11.11,11.24 202 | 2003-10-17,11.33,11.1 203 | 2003-10-20,11.45,11.48 204 | 2003-10-21,11.49,11.5 205 | 2003-10-22,11.49,11.53 206 | 2003-10-23,11.37,11.0 207 | 2003-10-24,10.97,10.69 208 | 2003-10-27,10.69,10.59 209 | 2003-10-28,10.54,10.74 210 | 2003-10-29,10.74,10.7 211 | 2003-10-30,10.8,10.58 212 | 2003-10-31,10.57,10.5 213 | 2003-11-03,10.5,10.63 214 | 2003-11-04,10.55,10.52 215 | 2003-11-05,10.53,10.66 216 | 2003-11-06,10.58,10.55 217 | 2003-11-07,10.15,10.5 218 | 2003-11-10,10.42,10.28 219 | 2003-11-11,10.25,10.29 220 | 2003-11-12,10.25,10.65 221 | 2003-11-13,10.5,10.52 222 | 2003-11-14,10.5,10.55 223 | 2003-11-17,10.57,10.4 224 | 2003-11-18,10.31,10.17 225 | 2003-11-19,10.18,10.34 226 | 2003-11-20,10.17,10.43 227 | 2003-11-21,10.5,10.54 228 | 2003-11-24,10.32,10.62 229 | 2003-11-25,11.1,11.44 230 | 2003-11-26,11.7,11.95 231 | 2003-11-28,11.95,12.18 232 | 2003-12-01,12.25,12.19 233 | 2003-12-02,12.2,12.0 234 | 2003-12-03,12.09,12.21 235 | 2003-12-04,12.27,12.49 236 | 2003-12-05,12.49,12.13 237 | 2003-12-08,12.05,12.05 238 | 2003-12-09,12.1,11.79 239 | 2003-12-10,11.73,11.53 240 | 2003-12-11,11.5,12.03 241 | 2003-12-12,12.17,11.98 242 | 2003-12-15,12.12,11.91 243 | 2003-12-16,11.89,12.09 244 | 2003-12-17,12.09,12.42 245 | 2003-12-18,12.42,13.03 246 | 2003-12-19,13.06,13.0 247 | 2003-12-22,13.0,13.18 248 | 2003-12-23,13.32,13.71 249 | 2003-12-24,13.65,13.8 250 | 2003-12-26,13.8,13.6 251 | 2003-12-29,13.67,13.66 252 | 2003-12-30,13.54,13.65 253 | 2003-12-31,13.56,13.8 254 | 2004-01-02,13.62,13.59 255 | 2004-01-05,13.59,13.82 256 | 2004-01-06,13.62,14.07 257 | 2004-01-07,13.98,14.12 258 | 2004-01-08,13.95,14.16 259 | 2004-01-09,14.01,13.96 260 | 2004-01-12,13.91,14.03 261 | 2004-01-13,14.0,13.75 262 | 2004-01-14,13.75,13.75 263 | 2004-01-15,13.75,13.68 264 | 2004-01-16,13.73,13.52 265 | 2004-01-20,13.6,13.43 266 | 2004-01-21,13.43,13.68 267 | 2004-01-22,13.62,13.39 268 | 2004-01-23,13.38,13.63 269 | 2004-01-26,13.55,13.95 270 | 2004-01-27,14.75,15.15 271 | 2004-01-28,14.91,14.78 272 | 2004-01-29,14.8,14.79 273 | 2004-01-30,14.43,14.64 274 | 2004-02-02,14.73,14.73 275 | 2004-02-03,14.7,14.34 276 | 2004-02-04,14.17,14.27 277 | 2004-02-05,14.25,14.5 278 | 2004-02-06,14.45,15.13 279 | 2004-02-09,15.2,15.06 280 | 2004-02-10,15.06,15.0 281 | 2004-02-11,14.94,15.03 282 | 2004-02-12,15.06,15.26 283 | 2004-02-13,15.4,15.05 284 | 2004-02-17,15.25,15.3 285 | 2004-02-18,15.35,15.26 286 | 2004-02-19,15.29,14.69 287 | 2004-02-20,14.8,14.41 288 | 2004-02-23,14.45,14.23 289 | 2004-02-24,14.18,13.93 290 | 2004-02-25,14.05,14.1 291 | 2004-02-26,14.38,14.15 292 | 2004-02-27,13.2,14.14 293 | 2004-03-01,14.14,14.28 294 | 2004-03-02,14.35,14.21 295 | 2004-03-03,14.23,14.24 296 | 2004-03-04,14.25,14.25 297 | 2004-03-05,14.15,14.18 298 | 2004-03-08,14.16,13.95 299 | 2004-03-09,13.85,13.8 300 | 2004-03-10,13.9,13.9 301 | 2004-03-11,13.55,13.76 302 | 2004-03-12,13.75,14.07 303 | 2004-03-15,13.95,13.8 304 | 2004-03-16,13.9,13.89 305 | 2004-03-17,14.02,14.14 306 | 2004-03-18,14.17,14.28 307 | 2004-03-19,14.2,14.08 308 | 2004-03-22,14.08,13.74 309 | 2004-03-23,13.75,13.9 310 | 2004-03-24,13.7,13.85 311 | 2004-03-25,13.87,14.21 312 | 2004-03-26,14.1,14.25 313 | 2004-03-29,14.23,14.45 314 | 2004-03-30,14.45,14.63 315 | 2004-03-31,14.51,14.57 316 | 2004-04-01,14.65,14.85 317 | 2004-04-02,14.88,14.92 318 | 2004-04-05,14.9,14.96 319 | 2004-04-06,14.8,14.84 320 | 2004-04-07,14.8,14.92 321 | 2004-04-08,14.98,14.77 322 | 2004-04-12,14.72,14.85 323 | 2004-04-13,14.85,14.31 324 | 2004-04-14,14.37,14.43 325 | 2004-04-15,14.43,14.0 326 | 2004-04-16,14.1,13.98 327 | 2004-04-19,13.95,14.12 328 | 2004-04-20,14.2,13.94 329 | 2004-04-21,13.87,13.98 330 | 2004-04-22,13.85,14.41 331 | 2004-04-23,14.55,13.18 332 | 2004-04-26,13.58,13.56 333 | 2004-04-27,13.74,13.44 334 | 2004-04-28,13.44,13.47 335 | 2004-04-29,13.45,13.43 336 | 2004-04-30,13.45,13.43 337 | 2004-05-03,13.43,13.59 338 | 2004-05-04,13.4,13.34 339 | 2004-05-05,13.3,13.43 340 | 2004-05-06,13.15,13.05 341 | 2004-05-07,13.04,12.96 342 | 2004-05-10,12.9,12.8 343 | 2004-05-11,12.91,13.1 344 | 2004-05-12,12.95,12.84 345 | 2004-05-13,12.71,12.83 346 | 2004-05-14,12.83,12.85 347 | 2004-05-17,12.75,12.66 348 | 2004-05-18,12.73,12.94 349 | 2004-05-19,13.14,13.05 350 | 2004-05-20,13.12,13.14 351 | 2004-05-21,13.2,13.35 352 | 2004-05-24,13.37,13.28 353 | 2004-05-25,13.32,13.43 354 | 2004-05-26,13.35,13.63 355 | 2004-05-27,13.69,13.72 356 | 2004-05-28,13.6,13.54 357 | 2004-06-01,13.43,13.4 358 | 2004-06-02,13.48,13.38 359 | 2004-06-03,13.28,13.2 360 | 2004-06-04,13.21,13.4 361 | 2004-06-07,13.55,13.77 362 | 2004-06-08,13.8,13.74 363 | 2004-06-09,13.73,13.9 364 | 2004-06-10,14.0,14.12 365 | 2004-06-14,14.12,14.2 366 | 2004-06-15,14.24,14.43 367 | 2004-06-16,14.39,14.16 368 | 2004-06-17,14.06,14.13 369 | 2004-06-18,14.1,14.22 370 | 2004-06-21,14.12,14.3 371 | 2004-06-22,14.25,14.68 372 | 2004-06-23,14.57,14.85 373 | 2004-06-24,14.85,14.54 374 | 2004-06-25,14.54,14.47 375 | 2004-06-28,14.7,14.3 376 | 2004-06-29,14.3,14.39 377 | 2004-06-30,14.41,14.5 378 | 2004-07-01,14.3,14.21 379 | 2004-07-02,14.21,14.15 380 | 2004-07-06,14.14,13.76 381 | 2004-07-07,13.67,13.84 382 | 2004-07-08,13.71,13.6 383 | 2004-07-09,13.66,13.65 384 | 2004-07-12,13.57,13.62 385 | 2004-07-13,13.57,13.81 386 | 2004-07-14,13.81,13.69 387 | 2004-07-15,13.69,13.59 388 | 2004-07-16,13.8,13.29 389 | 2004-07-19,13.39,13.26 390 | 2004-07-20,13.18,13.29 391 | 2004-07-21,13.4,13.1 392 | 2004-07-22,13.07,13.31 393 | 2004-07-23,13.65,13.8 394 | 2004-07-26,13.82,13.68 395 | 2004-07-27,13.68,13.61 396 | 2004-07-28,13.35,13.49 397 | 2004-07-29,13.49,13.72 398 | 2004-07-30,13.58,13.86 399 | 2004-08-02,13.7,13.86 400 | 2004-08-03,13.91,14.0 401 | 2004-08-04,14.0,14.17 402 | 2004-08-05,14.16,13.82 403 | 2004-08-06,13.75,13.59 404 | 2004-08-09,13.52,13.26 405 | 2004-08-10,13.28,13.67 406 | 2004-08-11,13.41,13.35 407 | 2004-08-12,13.06,12.99 408 | 2004-08-13,12.97,13.07 409 | 2004-08-16,13.05,13.29 410 | 2004-08-17,13.29,13.21 411 | 2004-08-18,13.21,13.47 412 | 2004-08-19,13.45,13.54 413 | 2004-08-20,13.5,13.82 414 | 2004-08-23,13.85,13.85 415 | 2004-08-24,13.83,13.59 416 | 2004-08-25,13.51,13.53 417 | 2004-08-26,13.41,13.56 418 | 2004-08-27,13.52,13.55 419 | 2004-08-30,13.4,13.4 420 | 2004-08-31,13.32,13.43 421 | 2004-09-01,13.38,13.24 422 | 2004-09-02,13.25,13.44 423 | 2004-09-03,13.4,13.1 424 | 2004-09-07,13.32,13.46 425 | 2004-09-08,13.41,13.66 426 | 2004-09-09,13.69,13.76 427 | 2004-09-10,13.78,14.04 428 | 2004-09-13,13.98,14.0 429 | 2004-09-14,13.85,14.09 430 | 2004-09-15,13.96,13.92 431 | 2004-09-16,13.99,14.11 432 | 2004-09-17,14.28,14.22 433 | 2004-09-20,14.22,14.21 434 | 2004-09-21,14.21,14.37 435 | 2004-09-22,14.28,14.2 436 | 2004-09-23,14.3,14.09 437 | 2004-09-24,14.15,13.67 438 | 2004-09-27,13.7,13.47 439 | 2004-09-28,13.57,13.67 440 | 2004-09-29,13.6,13.91 441 | 2004-09-30,14.0,14.08 442 | 2004-10-01,14.07,14.33 443 | 2004-10-04,14.3,14.36 444 | 2004-10-05,14.28,14.29 445 | 2004-10-06,14.29,14.42 446 | 2004-10-07,14.36,14.29 447 | 2004-10-08,14.1,14.14 448 | 2004-10-11,14.1,14.19 449 | 2004-10-12,14.02,14.22 450 | 2004-10-13,14.22,14.31 451 | 2004-10-14,14.27,14.14 452 | 2004-10-15,14.15,14.23 453 | 2004-10-18,14.2,14.54 454 | 2004-10-19,14.65,14.62 455 | 2004-10-20,14.61,14.54 456 | 2004-10-21,14.62,14.56 457 | 2004-10-22,14.57,14.32 458 | 2004-10-25,14.19,14.36 459 | 2004-10-26,14.41,14.56 460 | 2004-10-27,14.49,14.79 461 | 2004-10-28,14.62,14.91 462 | 2004-10-29,14.82,14.77 463 | 2004-11-01,14.89,15.25 464 | 2004-11-02,15.31,15.36 465 | 2004-11-03,15.5,15.72 466 | 2004-11-04,15.72,16.4 467 | 2004-11-05,16.5,16.05 468 | 2004-11-08,16.11,15.99 469 | 2004-11-09,16.0,15.89 470 | 2004-11-10,16.0,15.82 471 | 2004-11-11,15.93,16.05 472 | 2004-11-12,16.25,16.39 473 | 2004-11-15,16.43,16.34 474 | 2004-11-16,16.22,15.95 475 | 2004-11-17,16.05,15.91 476 | 2004-11-18,15.91,15.87 477 | 2004-11-19,15.85,15.64 478 | 2004-11-22,15.41,15.68 479 | 2004-11-23,15.98,15.85 480 | 2004-11-24,16.0,15.84 481 | 2004-11-26,15.81,15.85 482 | 2004-11-29,15.97,15.66 483 | 2004-11-30,15.59,15.32 484 | 2004-12-01,15.35,15.43 485 | 2004-12-02,15.45,15.57 486 | 2004-12-03,15.75,15.75 487 | 2004-12-06,15.75,15.8 488 | 2004-12-07,15.9,15.7 489 | 2004-12-08,15.82,16.12 490 | 2004-12-09,16.1,16.0 491 | 2004-12-10,16.12,16.04 492 | 2004-12-13,16.09,16.41 493 | 2004-12-14,16.37,16.3 494 | 2004-12-15,16.18,16.39 495 | 2004-12-16,16.38,16.55 496 | 2004-12-17,16.4,16.44 497 | 2004-12-20,16.43,16.07 498 | 2004-12-21,16.11,16.34 499 | 2004-12-22,16.38,16.9 500 | 2004-12-23,16.82,16.85 501 | 2004-12-27,16.84,16.8 502 | 2004-12-28,16.7,16.99 503 | 2004-12-29,16.95,17.12 504 | 2004-12-30,17.09,17.05 505 | 2004-12-31,17.03,17.01 506 | 2005-01-03,16.89,16.97 507 | 2005-01-04,16.97,16.72 508 | 2005-01-05,16.52,16.39 509 | 2005-01-06,16.45,16.32 510 | 2005-01-07,16.36,16.23 511 | 2005-01-10,16.17,16.14 512 | 2005-01-11,16.02,16.17 513 | 2005-01-12,16.17,16.21 514 | 2005-01-13,16.11,16.01 515 | 2005-01-14,16.01,16.16 516 | 2005-01-18,16.28,16.3 517 | 2005-01-19,16.3,16.05 518 | 2005-01-20,16.05,15.82 519 | 2005-01-21,15.82,15.74 520 | 2005-01-24,15.6,15.29 521 | 2005-01-25,15.5,15.52 522 | 2005-01-26,15.46,15.41 523 | 2005-01-27,15.24,15.6 524 | 2005-01-28,15.54,15.41 525 | 2005-01-31,15.3,15.88 526 | 2005-02-01,15.88,15.7 527 | 2005-02-02,15.68,15.7 528 | 2005-02-03,15.69,15.37 529 | 2005-02-04,15.42,15.4 530 | 2005-02-07,15.45,15.44 531 | 2005-02-08,15.4,15.33 532 | 2005-02-09,15.33,15.0 533 | 2005-02-10,15.11,15.04 534 | 2005-02-11,15.15,15.13 535 | 2005-02-14,15.13,15.07 536 | 2005-02-15,15.07,15.6 537 | 2005-02-16,15.55,15.34 538 | 2005-02-17,15.39,15.15 539 | 2005-02-18,15.19,15.3 540 | 2005-02-22,15.19,15.18 541 | 2005-02-23,15.16,15.44 542 | 2005-02-24,15.39,15.44 543 | 2005-02-25,15.4,15.33 544 | 2005-02-28,15.33,15.6 545 | 2005-03-01,15.7,15.6 546 | 2005-03-02,15.51,15.72 547 | 2005-03-03,15.7,15.3 548 | 2005-03-04,15.38,15.32 549 | 2005-03-07,15.36,15.67 550 | 2005-03-08,15.6,15.45 551 | 2005-03-09,15.4,15.28 552 | 2005-03-10,15.25,15.3 553 | 2005-03-11,15.3,15.1 554 | 2005-03-14,15.21,15.45 555 | 2005-03-15,15.43,15.08 556 | 2005-03-16,15.0,14.73 557 | 2005-03-17,14.49,14.81 558 | 2005-03-18,14.81,14.73 559 | 2005-03-21,14.61,14.44 560 | 2005-03-22,14.25,14.71 561 | 2005-03-23,14.7,14.83 562 | 2005-03-24,14.83,14.94 563 | 2005-03-28,14.94,15.13 564 | 2005-03-29,14.84,14.93 565 | 2005-03-30,14.9,15.23 566 | 2005-03-31,15.23,15.15 567 | 2005-04-01,15.17,14.97 568 | 2005-04-04,14.97,15.25 569 | 2005-04-05,15.25,15.09 570 | 2005-04-06,15.21,15.0 571 | 2005-04-07,15.06,15.09 572 | 2005-04-08,15.11,14.94 573 | 2005-04-11,14.95,14.89 574 | 2005-04-12,14.8,14.55 575 | 2005-04-13,14.44,14.25 576 | 2005-04-14,14.13,13.95 577 | 2005-04-15,13.8,13.39 578 | 2005-04-18,13.28,13.59 579 | 2005-04-19,13.59,13.65 580 | 2005-04-20,13.51,13.72 581 | 2005-04-21,13.6,13.47 582 | 2005-04-22,13.48,13.51 583 | 2005-04-25,13.47,13.59 584 | 2005-04-26,13.5,13.39 585 | 2005-04-27,13.39,13.55 586 | 2005-04-28,13.53,13.28 587 | 2005-04-29,13.3,13.25 588 | 2005-05-02,13.36,13.34 589 | 2005-05-03,13.12,13.28 590 | 2005-05-04,13.31,13.29 591 | 2005-05-05,13.25,13.17 592 | 2005-05-06,13.2,13.15 593 | 2005-05-09,13.1,13.25 594 | 2005-05-10,13.23,13.09 595 | 2005-05-11,13.09,13.15 596 | 2005-05-12,13.15,13.17 597 | 2005-05-13,13.26,13.42 598 | 2005-05-16,13.49,13.7 599 | 2005-05-17,13.6,13.46 600 | 2005-05-18,13.47,13.95 601 | 2005-05-19,13.94,13.95 602 | 2005-05-20,13.9,13.9 603 | 2005-05-23,13.87,13.93 604 | 2005-05-24,13.87,14.02 605 | 2005-05-25,13.89,13.99 606 | 2005-05-26,14.02,13.95 607 | 2005-05-27,13.99,13.83 608 | 2005-05-31,13.76,13.57 609 | 2005-06-01,13.56,13.7 610 | 2005-06-02,13.52,13.65 611 | 2005-06-03,13.57,13.56 612 | 2005-06-06,13.46,13.41 613 | 2005-06-07,13.3,13.32 614 | 2005-06-08,13.68,13.84 615 | 2005-06-09,13.78,13.76 616 | 2005-06-10,13.79,13.9 617 | 2005-06-13,13.86,14.27 618 | 2005-06-14,14.25,14.18 619 | 2005-06-15,14.28,14.4 620 | 2005-06-16,14.4,14.42 621 | 2005-06-17,14.6,14.23 622 | 2005-06-20,14.15,14.1 623 | 2005-06-21,14.0,13.94 624 | 2005-06-22,14.07,14.02 625 | 2005-06-23,13.82,14.06 626 | 2005-06-24,13.8,13.91 627 | 2005-06-27,13.83,14.03 628 | 2005-06-28,14.05,14.0 629 | 2005-06-29,14.0,14.18 630 | 2005-06-30,14.2,13.79 631 | 2005-07-01,13.87,13.66 632 | 2005-07-05,13.66,13.85 633 | 2005-07-06,13.83,13.6 634 | 2005-07-07,13.45,13.46 635 | 2005-07-08,13.51,13.72 636 | 2005-07-11,13.98,13.8 637 | 2005-07-12,13.73,13.6 638 | 2005-07-13,13.5,13.52 639 | 2005-07-14,13.55,13.7 640 | 2005-07-15,13.7,13.81 641 | 2005-07-18,13.75,13.73 642 | 2005-07-19,13.77,13.95 643 | 2005-07-20,13.8,14.12 644 | 2005-07-21,13.8,13.95 645 | 2005-07-22,13.9,14.05 646 | 2005-07-25,13.25,13.2 647 | 2005-07-26,13.2,13.2 648 | 2005-07-27,13.2,13.19 649 | 2005-07-28,13.15,13.12 650 | 2005-07-29,13.03,13.21 651 | 2005-08-01,13.18,13.32 652 | 2005-08-02,13.33,13.45 653 | 2005-08-03,13.39,13.64 654 | 2005-08-04,13.64,13.54 655 | 2005-08-05,13.54,13.51 656 | 2005-08-08,13.52,13.43 657 | 2005-08-09,13.5,13.37 658 | 2005-08-10,13.37,13.45 659 | 2005-08-11,13.45,14.03 660 | 2005-08-12,13.85,13.84 661 | 2005-08-15,13.77,13.8 662 | 2005-08-16,13.73,13.6 663 | 2005-08-17,13.56,13.65 664 | 2005-08-18,13.57,13.6 665 | 2005-08-19,13.66,13.75 666 | 2005-08-22,13.7,13.43 667 | 2005-08-23,13.36,13.29 668 | 2005-08-24,13.23,13.16 669 | 2005-08-25,13.14,13.27 670 | 2005-08-26,13.15,13.11 671 | 2005-08-29,13.1,13.3 672 | 2005-08-30,13.26,13.38 673 | 2005-08-31,13.36,13.41 674 | 2005-09-01,13.34,13.4 675 | 2005-09-02,13.4,13.44 676 | 2005-09-06,13.45,13.69 677 | 2005-09-07,13.67,13.8 678 | 2005-09-08,13.65,13.38 679 | 2005-09-09,13.38,13.43 680 | 2005-09-12,13.3,13.99 681 | 2005-09-13,13.99,13.78 682 | 2005-09-14,13.73,13.86 683 | 2005-09-15,13.9,13.95 684 | 2005-09-16,14.0,13.99 685 | 2005-09-19,13.1,13.71 686 | 2005-09-20,13.85,13.82 687 | 2005-09-21,13.71,13.54 688 | 2005-09-22,13.55,13.79 689 | 2005-09-23,13.79,13.78 690 | 2005-09-26,13.85,13.59 691 | 2005-09-27,13.64,13.45 692 | 2005-09-28,13.52,13.68 693 | 2005-09-29,13.65,13.64 694 | 2005-09-30,13.6,13.65 695 | 2005-10-03,13.55,13.78 696 | 2005-10-04,13.7,13.57 697 | 2005-10-05,13.56,13.57 698 | 2005-10-06,13.5,13.51 699 | 2005-10-07,13.56,13.83 700 | 2005-10-10,13.81,13.75 701 | 2005-10-11,13.65,13.32 702 | 2005-10-12,13.3,13.15 703 | 2005-10-13,13.12,13.29 704 | 2005-10-14,13.29,13.39 705 | 2005-10-17,13.33,13.11 706 | 2005-10-18,13.14,12.96 707 | 2005-10-19,12.94,12.79 708 | 2005-10-20,12.73,12.41 709 | 2005-10-21,12.75,13.45 710 | 2005-10-24,13.28,13.22 711 | 2005-10-25,13.17,13.18 712 | 2005-10-26,13.18,13.29 713 | 2005-10-27,13.29,13.15 714 | 2005-10-28,13.17,13.25 715 | 2005-10-31,13.26,13.57 716 | 2005-11-01,13.57,13.65 717 | 2005-11-02,13.62,13.76 718 | 2005-11-03,13.86,13.88 719 | 2005-11-04,13.85,13.89 720 | 2005-11-07,13.92,14.05 721 | 2005-11-08,14.0,14.12 722 | 2005-11-09,14.1,14.11 723 | 2005-11-10,14.1,14.0 724 | 2005-11-11,13.95,14.0 725 | 2005-11-14,14.0,14.25 726 | 2005-11-15,14.2,14.19 727 | 2005-11-16,14.22,14.23 728 | 2005-11-17,14.25,14.25 729 | 2005-11-18,14.39,14.26 730 | 2005-11-21,14.25,14.19 731 | 2005-11-22,14.1,14.07 732 | 2005-11-23,14.1,14.19 733 | 2005-11-25,14.25,14.16 734 | 2005-11-28,14.1,13.99 735 | 2005-11-29,14.11,14.17 736 | 2005-11-30,14.07,14.2 737 | 2005-12-01,14.27,14.79 738 | 2005-12-02,14.84,14.53 739 | 2005-12-05,14.42,14.47 740 | 2005-12-06,14.49,14.65 741 | 2005-12-07,14.65,14.48 742 | 2005-12-08,14.43,14.22 743 | 2005-12-09,14.28,14.53 744 | 2005-12-12,14.49,14.56 745 | 2005-12-13,14.43,14.68 746 | 2005-12-14,14.72,15.0 747 | 2005-12-15,14.95,14.86 748 | 2005-12-16,14.92,15.03 749 | 2005-12-19,14.88,14.5 750 | 2005-12-20,14.5,14.75 751 | 2005-12-21,14.71,14.92 752 | 2005-12-22,14.93,14.89 753 | 2005-12-23,14.95,14.87 754 | 2005-12-27,14.81,14.7 755 | 2005-12-28,14.76,14.68 756 | 2005-12-29,14.6,14.73 757 | 2005-12-30,14.62,14.65 758 | 2006-01-03,14.66,14.91 759 | 2006-01-04,14.81,14.89 760 | 2006-01-05,14.87,14.73 761 | 2006-01-06,14.79,14.64 762 | 2006-01-09,14.69,14.84 763 | 2006-01-10,14.72,14.76 764 | 2006-01-11,14.69,15.12 765 | 2006-01-12,15.12,15.34 766 | 2006-01-13,15.78,15.0 767 | 2006-01-17,14.86,14.63 768 | 2006-01-18,14.63,14.82 769 | 2006-01-19,14.6,14.65 770 | 2006-01-20,14.65,14.29 771 | 2006-01-23,14.3,14.4 772 | 2006-01-24,14.4,14.46 773 | 2006-01-25,14.6,14.31 774 | 2006-01-26,14.39,14.16 775 | 2006-01-27,14.12,14.1 776 | 2006-01-30,14.06,13.98 777 | 2006-01-31,14.0,14.31 778 | 2006-02-01,14.17,14.32 779 | 2006-02-02,14.37,14.37 780 | 2006-02-03,14.23,14.25 781 | 2006-02-06,14.19,14.49 782 | 2006-02-07,14.37,14.48 783 | 2006-02-08,14.4,14.66 784 | 2006-02-09,14.65,14.34 785 | 2006-02-10,14.31,14.5 786 | 2006-02-13,14.46,14.44 787 | 2006-02-14,14.45,14.49 788 | 2006-02-15,14.42,14.56 789 | 2006-02-16,14.53,14.72 790 | 2006-02-17,14.72,14.76 791 | 2006-02-21,14.72,14.7 792 | 2006-02-22,14.71,15.05 793 | 2006-02-23,15.0,15.04 794 | 2006-02-24,15.0,15.05 795 | 2006-02-27,15.0,14.84 796 | 2006-02-28,14.75,14.9 797 | 2006-03-01,14.9,14.81 798 | 2006-03-02,14.77,15.04 799 | 2006-03-03,14.94,15.13 800 | 2006-03-06,15.08,14.83 801 | 2006-03-07,14.8,15.02 802 | 2006-03-08,15.03,15.04 803 | 2006-03-09,15.02,15.0 804 | 2006-03-10,15.0,15.03 805 | 2006-03-13,15.06,15.12 806 | 2006-03-14,15.06,15.15 807 | 2006-03-15,15.09,15.29 808 | 2006-03-16,15.28,15.2 809 | 2006-03-17,15.29,15.24 810 | 2006-03-20,15.2,15.08 811 | 2006-03-21,15.08,15.16 812 | 2006-03-22,15.11,15.0 813 | 2006-03-23,14.95,15.06 814 | 2006-03-24,15.05,15.0 815 | 2006-03-27,14.89,15.04 816 | 2006-03-28,14.98,14.83 817 | 2006-03-29,14.81,15.1 818 | 2006-03-30,15.1,15.1 819 | 2006-03-31,15.12,15.2 820 | 2006-04-03,15.2,15.1 821 | 2006-04-04,15.11,14.92 822 | 2006-04-05,14.91,14.92 823 | 2006-04-06,14.83,14.96 824 | 2006-04-07,14.91,14.74 825 | 2006-04-10,14.81,14.73 826 | 2006-04-11,14.71,14.62 827 | 2006-04-12,14.4,14.45 828 | 2006-04-13,14.45,14.67 829 | 2006-04-17,14.61,14.74 830 | 2006-04-18,14.73,14.93 831 | 2006-04-19,14.86,14.73 832 | 2006-04-20,14.58,14.65 833 | 2006-04-21,14.65,14.8 834 | 2006-04-24,14.25,14.0 835 | 2006-04-25,14.0,13.88 836 | 2006-04-26,13.78,14.07 837 | 2006-04-27,13.92,13.96 838 | 2006-04-28,13.87,14.04 839 | 2006-05-01,14.38,14.31 840 | 2006-05-02,14.35,14.69 841 | 2006-05-03,14.75,14.57 842 | 2006-05-04,14.53,14.81 843 | 2006-05-05,14.73,14.76 844 | 2006-05-08,14.74,14.64 845 | 2006-05-09,14.64,14.52 846 | 2006-05-10,14.49,14.4 847 | 2006-05-11,14.4,14.28 848 | 2006-05-12,14.23,14.13 849 | 2006-05-15,14.13,14.28 850 | 2006-05-16,14.29,14.06 851 | 2006-05-17,14.0,13.83 852 | 2006-05-18,13.79,13.88 853 | 2006-05-19,13.88,13.62 854 | 2006-05-22,13.62,13.7 855 | 2006-05-23,13.74,13.45 856 | 2006-05-24,13.36,13.4 857 | 2006-05-25,13.4,13.36 858 | 2006-05-26,13.27,13.79 859 | 2006-05-30,13.72,13.42 860 | 2006-05-31,13.6,13.73 861 | 2006-06-01,13.73,14.16 862 | 2006-06-02,14.18,13.99 863 | 2006-06-05,14.0,13.78 864 | 2006-06-06,13.88,13.74 865 | 2006-06-07,13.81,13.56 866 | 2006-06-08,13.51,13.68 867 | 2006-06-09,13.58,13.7 868 | 2006-06-12,13.55,13.46 869 | 2006-06-13,13.37,13.28 870 | 2006-06-14,13.47,13.36 871 | 2006-06-15,13.39,13.64 872 | 2006-06-16,13.54,13.67 873 | 2006-06-19,13.68,13.66 874 | 2006-06-20,13.6,13.62 875 | 2006-06-21,13.57,13.97 876 | 2006-06-22,13.96,13.86 877 | 2006-06-23,13.72,13.6 878 | 2006-06-26,13.6,13.75 879 | 2006-06-27,13.61,13.29 880 | 2006-06-28,13.3,13.54 881 | 2006-06-29,13.64,13.79 882 | 2006-06-30,13.8,13.91 883 | 2006-07-03,13.91,13.89 884 | 2006-07-05,13.77,13.93 885 | 2006-07-06,13.93,14.01 886 | 2006-07-07,14.05,14.12 887 | 2006-07-10,14.2,14.1 888 | 2006-07-11,14.01,14.17 889 | 2006-07-12,14.19,13.92 890 | 2006-07-13,13.83,13.74 891 | 2006-07-14,13.67,13.48 892 | 2006-07-17,13.42,13.63 893 | 2006-07-18,13.46,13.53 894 | 2006-07-19,13.57,13.7 895 | 2006-07-20,13.61,13.44 896 | 2006-07-21,13.48,13.31 897 | 2006-07-24,13.32,13.65 898 | 2006-07-25,13.8,14.05 899 | 2006-07-26,14.05,14.03 900 | 2006-07-27,14.04,13.84 901 | 2006-07-28,13.84,14.25 902 | 2006-07-31,14.13,14.09 903 | 2006-08-01,14.08,14.23 904 | 2006-08-02,14.48,14.47 905 | 2006-08-03,13.95,14.38 906 | 2006-08-04,14.2,14.41 907 | 2006-08-07,14.41,14.28 908 | 2006-08-08,14.47,14.7 909 | 2006-08-09,14.63,14.26 910 | 2006-08-10,14.33,14.48 911 | 2006-08-11,14.36,14.42 912 | 2006-08-14,14.53,14.57 913 | 2006-08-15,14.61,14.75 914 | 2006-08-16,14.8,14.68 915 | 2006-08-17,14.59,14.66 916 | 2006-08-18,14.65,14.8 917 | 2006-08-21,14.7,14.67 918 | 2006-08-22,14.68,14.57 919 | 2006-08-23,14.52,14.8 920 | 2006-08-24,14.8,14.71 921 | 2006-08-25,14.67,14.61 922 | 2006-08-28,14.62,14.69 923 | 2006-08-29,14.65,14.73 924 | 2006-08-30,14.78,14.77 925 | 2006-08-31,14.77,14.81 926 | 2006-09-01,14.89,14.91 927 | 2006-09-05,14.9,14.87 928 | 2006-09-06,14.74,14.93 929 | 2006-09-07,14.93,14.67 930 | 2006-09-08,14.7,14.9 931 | 2006-09-11,14.91,14.85 932 | 2006-09-12,14.92,14.99 933 | 2006-09-13,15.01,15.0 934 | 2006-09-14,14.9,14.9 935 | 2006-09-15,14.96,14.85 936 | 2006-09-18,14.76,14.97 937 | 2006-09-19,14.88,14.96 938 | 2006-09-20,15.05,15.48 939 | 2006-09-21,15.4,15.44 940 | 2006-09-22,15.29,15.29 941 | 2006-09-25,15.39,15.5 942 | 2006-09-26,15.44,15.71 943 | 2006-09-27,15.55,15.39 944 | 2006-09-28,15.4,15.4 945 | 2006-09-29,15.47,15.56 946 | 2006-10-02,15.49,15.37 947 | 2006-10-03,15.39,15.4 948 | 2006-10-04,15.32,15.74 949 | 2006-10-05,15.62,15.59 950 | 2006-10-06,15.56,15.68 951 | 2006-10-09,15.69,15.7 952 | 2006-10-10,15.62,15.86 953 | 2006-10-11,15.83,16.21 954 | 2006-10-12,16.1,16.26 955 | 2006-10-13,16.22,16.14 956 | 2006-10-16,16.08,16.25 957 | 2006-10-17,16.12,16.13 958 | 2006-10-18,16.2,16.15 959 | 2006-10-19,16.07,16.14 960 | 2006-10-20,16.2,16.0 961 | 2006-10-23,16.15,16.47 962 | 2006-10-24,16.5,16.81 963 | 2006-10-25,16.75,16.89 964 | 2006-10-26,16.67,16.87 965 | 2006-10-27,16.8,16.7 966 | 2006-10-30,16.73,16.74 967 | 2006-10-31,16.85,17.0 968 | 2006-11-01,17.22,16.97 969 | 2006-11-02,17.04,16.77 970 | 2006-11-03,16.78,16.74 971 | 2006-11-06,16.62,16.75 972 | 2006-11-07,16.75,16.91 973 | 2006-11-08,16.92,16.99 974 | 2006-11-09,16.96,16.91 975 | 2006-11-10,16.91,16.9 976 | 2006-11-13,16.84,16.89 977 | 2006-11-14,16.86,16.75 978 | 2006-11-15,16.75,16.93 979 | 2006-11-16,16.98,17.12 980 | 2006-11-17,17.04,17.14 981 | 2006-11-20,16.92,16.78 982 | 2006-11-21,16.85,16.63 983 | 2006-11-22,16.59,16.74 984 | 2006-11-24,16.58,16.62 985 | 2006-11-27,16.5,16.34 986 | 2006-11-28,16.26,16.45 987 | 2006-11-29,16.45,16.63 988 | 2006-11-30,16.6,16.5 989 | 2006-12-01,16.45,16.39 990 | 2006-12-04,16.45,16.65 991 | 2006-12-05,16.66,16.72 992 | 2006-12-06,16.73,16.87 993 | 2006-12-07,16.83,16.82 994 | 2006-12-08,16.83,16.98 995 | 2006-12-11,16.95,16.99 996 | 2006-12-12,16.99,17.08 997 | 2006-12-13,17.03,17.03 998 | 2006-12-14,16.99,17.17 999 | 2006-12-15,17.17,17.1 1000 | 2006-12-18,17.02,17.03 1001 | 2006-12-19,17.03,17.22 1002 | 2006-12-20,17.22,17.0 1003 | 2006-12-21,17.1,17.13 1004 | 2006-12-22,17.16,17.11 1005 | 2006-12-26,17.07,17.09 1006 | 2006-12-27,17.11,17.18 1007 | 2006-12-28,17.15,17.1 1008 | 2006-12-29,17.04,16.95 1009 | 2007-01-03,17.0,16.9 1010 | 2007-01-04,16.9,16.89 1011 | 2007-01-05,16.89,16.73 1012 | 2007-01-08,16.7,17.01 1013 | 2007-01-09,17.02,16.96 1014 | 2007-01-10,16.97,16.96 1015 | 2007-01-11,16.99,17.28 1016 | 2007-01-12,17.08,17.01 1017 | 2007-01-16,17.07,17.21 1018 | 2007-01-17,17.14,17.0 1019 | 2007-01-18,17.0,16.84 1020 | 2007-01-19,16.84,16.87 1021 | 2007-01-22,16.84,16.7 1022 | 2007-01-23,16.7,16.53 1023 | 2007-01-24,16.54,16.98 1024 | 2007-01-25,16.98,16.91 1025 | 2007-01-26,16.92,17.03 1026 | 2007-01-29,17.1,17.02 1027 | 2007-01-30,16.81,17.17 1028 | 2007-01-31,17.2,17.2 1029 | 2007-02-01,17.25,17.25 1030 | 2007-02-02,17.23,17.23 1031 | 2007-02-05,17.28,17.29 1032 | 2007-02-06,17.29,17.27 1033 | 2007-02-07,17.27,17.33 1034 | 2007-02-08,17.26,17.33 1035 | 2007-02-09,17.35,17.41 1036 | 2007-02-12,17.4,17.38 1037 | 2007-02-13,17.45,17.68 1038 | 2007-02-14,17.68,17.93 1039 | 2007-02-15,17.89,18.05 1040 | 2007-02-16,17.97,18.09 1041 | 2007-02-20,18.09,18.06 1042 | 2007-02-21,17.97,17.97 1043 | 2007-02-22,17.97,17.99 1044 | 2007-02-23,18.1,17.88 1045 | 2007-02-26,17.88,17.91 1046 | 2007-02-27,17.47,17.23 1047 | 2007-02-28,17.12,17.27 1048 | 2007-03-01,16.93,17.17 1049 | 2007-03-02,17.1,16.88 1050 | 2007-03-05,16.78,16.76 1051 | 2007-03-06,16.81,16.89 1052 | 2007-03-07,16.93,16.8 1053 | 2007-03-08,16.87,16.87 1054 | 2007-03-09,16.99,17.05 1055 | 2007-03-12,17.05,17.28 1056 | 2007-03-13,17.14,16.82 1057 | 2007-03-14,16.88,16.84 1058 | 2007-03-15,16.81,16.87 1059 | 2007-03-16,16.94,16.75 1060 | 2007-03-19,16.84,16.85 1061 | 2007-03-20,16.87,16.96 1062 | 2007-03-21,16.99,17.08 1063 | 2007-03-22,16.6,17.42 1064 | 2007-03-23,17.4,17.34 1065 | 2007-03-26,17.34,17.19 1066 | 2007-03-27,17.15,17.24 1067 | 2007-03-28,17.1,16.93 1068 | 2007-03-29,17.1,17.0 1069 | 2007-03-30,16.6,16.89 1070 | 2007-04-02,17.02,17.08 1071 | 2007-04-03,17.21,17.16 1072 | 2007-04-04,17.11,17.37 1073 | 2007-04-05,17.18,17.34 1074 | 2007-04-09,17.4,17.3 1075 | 2007-04-10,17.3,17.36 1076 | 2007-04-11,17.37,17.37 1077 | 2007-04-12,17.38,17.45 1078 | 2007-04-13,18.0,17.66 1079 | 2007-04-16,17.18,17.92 1080 | 2007-04-17,17.89,17.98 1081 | 2007-04-18,17.88,18.14 1082 | 2007-04-19,18.03,18.08 1083 | 2007-04-20,18.69,18.6 1084 | 2007-04-23,18.6,17.99 1085 | 2007-04-24,17.95,18.17 1086 | 2007-04-25,18.26,18.37 1087 | 2007-04-26,18.26,18.47 1088 | 2007-04-27,18.4,18.22 1089 | 2007-04-30,18.39,18.5 1090 | 2007-05-01,18.59,18.43 1091 | 2007-05-02,18.39,18.3 1092 | 2007-05-03,18.37,18.08 1093 | 2007-05-04,18.12,18.09 1094 | 2007-05-07,18.18,18.15 1095 | 2007-05-08,18.18,18.11 1096 | 2007-05-09,18.11,18.05 1097 | 2007-05-10,18.01,17.69 1098 | 2007-05-11,17.7,17.93 1099 | 2007-05-14,17.99,17.91 1100 | 2007-05-15,17.95,17.8 1101 | 2007-05-16,17.92,18.23 1102 | 2007-05-17,18.13,17.84 1103 | 2007-05-18,17.85,18.28 1104 | 2007-05-21,18.21,18.33 1105 | 2007-05-22,18.24,18.65 1106 | 2007-05-23,18.66,18.76 1107 | 2007-05-24,18.7,18.41 1108 | 2007-05-25,18.5,18.7 1109 | 2007-05-29,18.68,18.99 1110 | 2007-05-30,18.86,18.91 1111 | 2007-05-31,18.85,18.87 1112 | 2007-06-01,18.98,18.97 1113 | 2007-06-04,18.92,18.98 1114 | 2007-06-05,18.95,19.01 1115 | 2007-06-06,18.97,19.01 1116 | 2007-06-07,18.92,18.76 1117 | 2007-06-08,18.75,19.26 1118 | 2007-06-11,19.19,19.3 1119 | 2007-06-12,19.3,18.84 1120 | 2007-06-13,18.87,19.16 1121 | 2007-06-14,19.23,19.01 1122 | 2007-06-15,19.05,18.89 1123 | 2007-06-18,18.95,19.4 1124 | 2007-06-19,19.29,19.28 1125 | 2007-06-20,19.3,19.16 1126 | 2007-06-21,19.07,19.23 1127 | 2007-06-22,19.08,19.0 1128 | 2007-06-25,19.05,18.95 1129 | 2007-06-26,19.05,18.6 1130 | 2007-06-27,18.44,18.55 1131 | 2007-06-28,18.61,18.54 1132 | 2007-06-29,18.75,18.48 1133 | 2007-07-02,18.5,18.69 1134 | 2007-07-03,18.73,18.86 1135 | 2007-07-05,18.86,19.06 1136 | 2007-07-06,19.07,19.14 1137 | 2007-07-09,19.11,19.08 1138 | 2007-07-10,19.03,19.67 1139 | 2007-07-11,19.67,19.47 1140 | 2007-07-12,19.57,19.9 1141 | 2007-07-13,19.77,19.9 1142 | 2007-07-16,19.75,19.79 1143 | 2007-07-17,19.75,19.69 1144 | 2007-07-18,19.65,19.72 1145 | 2007-07-19,19.73,19.8 1146 | 2007-07-20,19.79,19.57 1147 | 2007-07-23,19.6,19.71 1148 | 2007-07-24,19.67,19.33 1149 | 2007-07-25,19.7,18.22 1150 | 2007-07-26,17.99,17.62 1151 | 2007-07-27,17.5,17.11 1152 | 2007-07-30,17.25,17.82 1153 | 2007-07-31,18.0,17.46 1154 | 2007-08-01,17.35,17.66 1155 | 2007-08-02,17.66,17.66 1156 | 2007-08-03,17.96,16.91 1157 | 2007-08-06,16.93,16.85 1158 | 2007-08-07,16.81,16.35 1159 | 2007-08-08,16.39,16.69 1160 | 2007-08-09,16.36,16.05 1161 | 2007-08-10,16.05,16.07 1162 | 2007-08-13,16.25,16.47 1163 | 2007-08-14,16.53,16.32 1164 | 2007-08-15,16.25,15.98 1165 | 2007-08-16,15.96,15.79 1166 | 2007-08-17,15.88,16.21 1167 | 2007-08-20,16.63,15.92 1168 | 2007-08-21,16.0,16.39 1169 | 2007-08-22,16.48,16.67 1170 | 2007-08-23,16.81,16.73 1171 | 2007-08-24,16.73,16.85 1172 | 2007-08-27,16.77,16.85 1173 | 2007-08-28,16.72,16.48 1174 | 2007-08-29,16.84,16.94 1175 | 2007-08-30,16.73,16.91 1176 | 2007-08-31,17.07,17.13 1177 | 2007-09-04,17.0,17.22 1178 | 2007-09-05,17.03,16.88 1179 | 2007-09-06,16.68,17.13 1180 | 2007-09-07,16.89,17.02 1181 | 2007-09-10,17.05,16.86 1182 | 2007-09-11,16.9,17.1 1183 | 2007-09-12,16.99,16.81 1184 | 2007-09-13,16.98,17.16 1185 | 2007-09-14,17.07,16.99 1186 | 2007-09-17,16.91,16.56 1187 | 2007-09-18,16.67,16.84 1188 | 2007-09-19,16.83,17.08 1189 | 2007-09-20,17.09,16.92 1190 | 2007-09-21,17.12,17.02 1191 | 2007-09-24,17.03,16.94 1192 | 2007-09-25,16.9,16.9 1193 | 2007-09-26,16.95,17.3 1194 | 2007-09-27,17.31,17.37 1195 | 2007-09-28,17.39,17.34 1196 | 2007-10-01,17.48,17.48 1197 | 2007-10-02,17.51,17.43 1198 | 2007-10-03,17.31,17.3 1199 | 2007-10-04,17.39,17.35 1200 | 2007-10-05,17.43,17.54 1201 | 2007-10-08,17.53,17.49 1202 | 2007-10-09,17.57,17.68 1203 | 2007-10-10,17.67,17.31 1204 | 2007-10-11,17.41,17.06 1205 | 2007-10-12,17.18,17.24 1206 | 2007-10-15,17.2,17.17 1207 | 2007-10-16,17.15,16.91 1208 | 2007-10-17,17.13,17.07 1209 | 2007-10-18,17.11,17.21 1210 | 2007-10-19,17.12,16.67 1211 | 2007-10-22,16.89,17.18 1212 | 2007-10-23,17.21,17.0 1213 | 2007-10-24,16.98,16.75 1214 | 2007-10-25,16.71,16.55 1215 | 2007-10-26,16.73,16.89 1216 | 2007-10-29,16.92,17.04 1217 | 2007-10-30,17.02,17.13 1218 | 2007-10-31,17.07,17.44 1219 | 2007-11-01,17.34,17.06 1220 | 2007-11-02,17.11,17.19 1221 | 2007-11-05,16.95,17.05 1222 | 2007-11-06,17.05,17.04 1223 | 2007-11-07,16.87,16.38 1224 | 2007-11-08,16.35,16.18 1225 | 2007-11-09,15.86,15.88 1226 | 2007-11-12,15.82,15.91 1227 | 2007-11-13,16.01,16.15 1228 | 2007-11-14,16.1,16.06 1229 | 2007-11-15,16.03,15.82 1230 | 2007-11-16,15.94,15.82 1231 | 2007-11-19,16.37,16.08 1232 | 2007-11-20,16.14,16.23 1233 | 2007-11-21,16.19,16.09 1234 | 2007-11-23,16.23,16.56 1235 | 2007-11-26,16.59,16.21 1236 | 2007-11-27,16.21,16.3 1237 | 2007-11-28,16.46,16.89 1238 | 2007-11-29,16.83,16.74 1239 | 2007-11-30,16.91,16.88 1240 | 2007-12-03,16.98,16.66 1241 | 2007-12-04,16.53,16.73 1242 | 2007-12-05,16.77,16.8 1243 | 2007-12-06,16.79,17.57 1244 | 2007-12-07,17.57,17.55 1245 | 2007-12-10,17.56,17.64 1246 | 2007-12-11,17.64,16.85 1247 | 2007-12-12,17.19,16.66 1248 | 2007-12-13,16.66,16.65 1249 | 2007-12-14,16.52,16.17 1250 | 2007-12-17,16.09,15.93 1251 | 2007-12-18,16.01,15.91 1252 | 2007-12-19,16.08,15.83 1253 | 2007-12-20,15.98,16.24 1254 | 2007-12-21,16.4,16.44 1255 | 2007-12-24,16.49,16.38 1256 | 2007-12-26,16.25,16.49 1257 | 2007-12-27,16.33,16.19 1258 | 2007-12-28,16.21,16.34 1259 | 2007-12-31,16.32,16.19 1260 | --------------------------------------------------------------------------------