├── AIG.csv
├── LICENSE
├── README.md
└── skopt_stock.py


/AIG.csv:
--------------------------------------------------------------------------------
   1 | Date,Open,High,Low,Close,Volume
   2 | 14-Jul-17,63.80,64.24,63.49,64.11,2767924
   3 | 13-Jul-17,63.36,64.29,63.18,64.13,5507908
   4 | 12-Jul-17,62.91,63.59,62.79,63.19,2686582
   5 | 11-Jul-17,63.14,63.27,62.73,62.91,2883370
   6 | 10-Jul-17,63.08,63.30,62.98,63.07,3140565
   7 | 7-Jul-17,63.23,63.44,62.98,63.35,3360686
   8 | 6-Jul-17,62.78,63.79,62.77,63.08,6088044
   9 | 5-Jul-17,63.40,63.55,62.46,62.78,7148950
  10 | 3-Jul-17,62.82,63.91,62.82,63.29,3229139
  11 | 30-Jun-17,63.67,63.69,62.28,62.52,7731564
  12 | 29-Jun-17,64.31,64.53,63.25,63.50,4376298
  13 | 28-Jun-17,63.67,64.15,63.67,63.84,3792383
  14 | 27-Jun-17,63.26,64.00,63.21,63.41,4986988
  15 | 26-Jun-17,63.22,63.65,63.09,63.18,3839835
  16 | 23-Jun-17,63.18,63.36,62.81,63.02,8461768
  17 | 22-Jun-17,63.00,63.28,62.83,63.05,2749433
  18 | 21-Jun-17,63.89,63.94,63.16,63.22,4468211
  19 | 20-Jun-17,63.80,63.92,63.33,63.39,3907526
  20 | 19-Jun-17,64.13,64.18,63.72,63.95,3090826
  21 | 16-Jun-17,63.97,64.00,63.57,63.79,7611876
  22 | 15-Jun-17,63.81,64.13,63.36,63.81,4895703
  23 | 14-Jun-17,64.04,64.35,63.63,64.25,3026219
  24 | 13-Jun-17,63.88,64.33,63.64,64.23,4715511
  25 | 12-Jun-17,64.00,64.40,63.57,63.82,5646936
  26 | 9-Jun-17,63.83,64.21,63.32,64.18,7128919
  27 | 8-Jun-17,63.06,64.21,63.06,63.66,4868429
  28 | 7-Jun-17,63.40,63.42,63.08,63.16,4203657
  29 | 6-Jun-17,63.57,63.65,63.05,63.31,4157858
  30 | 5-Jun-17,64.00,64.15,63.78,63.83,3251078
  31 | 2-Jun-17,63.56,64.35,63.45,64.24,5736889
  32 | 1-Jun-17,63.81,64.04,63.63,63.90,5146673
  33 | 31-May-17,64.19,64.19,63.52,63.63,7492955
  34 | 30-May-17,63.30,64.32,63.26,64.10,6358300
  35 | 26-May-17,63.00,63.90,62.91,63.55,8817060
  36 | 25-May-17,62.85,63.24,62.55,63.12,9920740
  37 | 24-May-17,62.23,62.84,62.17,62.60,11978311
  38 | 23-May-17,61.36,62.28,61.21,62.17,7968891
  39 | 22-May-17,61.61,61.91,61.17,61.38,9260335
  40 | 19-May-17,61.51,61.79,61.12,61.20,9709562
  41 | 18-May-17,61.48,61.88,61.16,61.39,9934828
  42 | 17-May-17,61.33,61.85,61.18,61.56,13252179
  43 | 16-May-17,62.33,62.37,61.83,62.08,7962452
  44 | 15-May-17,61.25,61.86,61.25,61.82,9583172
  45 | 12-May-17,61.58,61.81,60.92,60.99,14479145
  46 | 11-May-17,62.88,62.90,61.72,61.79,9098423
  47 | 10-May-17,61.65,61.80,61.22,61.37,3964074
  48 | 9-May-17,61.90,62.44,61.66,61.82,6299912
  49 | 8-May-17,62.76,62.80,61.75,61.92,6488102
  50 | 5-May-17,62.76,62.95,62.61,62.71,6056908
  51 | 4-May-17,62.92,63.48,62.60,62.67,8490489
  52 | 3-May-17,61.40,61.91,61.26,61.54,7526868
  53 | 2-May-17,61.50,62.06,61.39,61.53,5205036
  54 | 1-May-17,61.19,61.88,61.07,61.61,5778717
  55 | 28-Apr-17,61.05,61.32,60.87,60.91,4822599
  56 | 27-Apr-17,60.21,61.41,60.12,61.15,6860400
  57 | 26-Apr-17,60.01,60.82,59.92,60.16,12413537
  58 | 25-Apr-17,60.01,60.30,59.90,60.07,8367455
  59 | 24-Apr-17,59.90,59.96,59.40,59.69,7930514
  60 | 21-Apr-17,59.56,59.70,59.08,59.13,6473219
  61 | 20-Apr-17,59.15,60.49,58.93,59.67,9397661
  62 | 19-Apr-17,59.82,59.98,58.70,58.98,6125659
  63 | 18-Apr-17,59.59,59.92,59.30,59.50,4841345
  64 | 17-Apr-17,59.61,60.06,59.37,59.93,5939384
  65 | 13-Apr-17,59.99,60.30,59.50,59.55,5956058
  66 | 12-Apr-17,60.19,60.46,59.74,60.17,7518346
  67 | 11-Apr-17,61.28,61.41,60.56,60.79,6147797
  68 | 10-Apr-17,61.41,61.89,61.26,61.48,4760939
  69 | 7-Apr-17,61.52,61.82,61.29,61.34,4847157
  70 | 6-Apr-17,61.50,62.07,61.39,61.84,3862618
  71 | 5-Apr-17,62.53,62.77,61.55,61.62,4605297
  72 | 4-Apr-17,61.71,62.26,61.50,62.18,4553323
  73 | 3-Apr-17,62.43,62.56,61.34,61.79,5158756
  74 | 31-Mar-17,62.41,62.84,62.25,62.43,5295973
  75 | 30-Mar-17,61.73,62.89,61.68,62.57,4706557
  76 | 29-Mar-17,61.60,61.89,61.51,61.77,5369787
  77 | 28-Mar-17,60.69,62.25,60.62,61.86,6490971
  78 | 27-Mar-17,60.14,61.12,59.89,60.93,6639297
  79 | 24-Mar-17,61.50,61.77,60.44,60.88,8466731
  80 | 23-Mar-17,61.31,61.90,61.20,61.34,6894584
  81 | 22-Mar-17,61.58,61.83,61.10,61.24,7417700
  82 | 21-Mar-17,62.68,62.68,61.56,61.76,7307265
  83 | 20-Mar-17,62.21,62.84,61.88,62.37,4596632
  84 | 17-Mar-17,62.64,63.04,62.03,62.42,16458441
  85 | 16-Mar-17,63.15,63.47,62.78,62.91,5186557
  86 | 15-Mar-17,63.09,63.39,62.88,63.23,5862627
  87 | 14-Mar-17,62.75,63.02,62.41,62.88,5131206
  88 | 13-Mar-17,61.97,63.32,61.81,63.18,8328066
  89 | 10-Mar-17,63.29,63.40,62.87,63.08,5005584
  90 | 9-Mar-17,64.54,64.75,62.95,63.21,8564505
  91 | 8-Mar-17,63.85,64.05,63.29,63.44,5864970
  92 | 7-Mar-17,63.69,63.76,62.66,63.45,8145609
  93 | 6-Mar-17,63.80,64.01,63.37,63.78,5305708
  94 | 3-Mar-17,63.86,64.37,63.77,64.22,4639875
  95 | 2-Mar-17,64.59,64.73,63.85,63.90,6833676
  96 | 1-Mar-17,64.73,64.90,64.37,64.63,10136993
  97 | 28-Feb-17,63.76,64.29,63.70,63.92,8014685
  98 | 27-Feb-17,63.55,64.51,63.53,64.00,8548755
  99 | 24-Feb-17,63.69,63.71,63.22,63.63,6466476
 100 | 23-Feb-17,64.24,64.27,63.88,64.02,6081436
 101 | 22-Feb-17,63.10,64.44,63.03,63.83,10006598
 102 | 21-Feb-17,62.76,63.58,62.51,63.41,9402423
 103 | 17-Feb-17,62.09,62.52,61.81,62.50,7797911
 104 | 16-Feb-17,60.80,62.69,60.70,62.27,14253640
 105 | 15-Feb-17,62.54,62.99,60.41,60.85,38234945
 106 | 14-Feb-17,66.43,66.92,66.26,66.89,7933744
 107 | 13-Feb-17,65.74,66.30,65.65,66.14,4568916
 108 | 10-Feb-17,65.41,65.88,65.35,65.61,5076166
 109 | 9-Feb-17,65.04,65.58,64.94,65.32,5373053
 110 | 8-Feb-17,64.70,65.04,64.50,64.91,3181863
 111 | 7-Feb-17,65.19,65.25,64.76,64.88,3645651
 112 | 6-Feb-17,64.54,65.05,64.50,64.90,2871482
 113 | 3-Feb-17,64.97,65.18,64.50,64.94,4380706
 114 | 2-Feb-17,63.87,64.62,63.75,64.12,4532806
 115 | 1-Feb-17,64.75,65.00,64.06,64.27,4690352
 116 | 31-Jan-17,64.75,65.14,64.05,64.26,6201111
 117 | 30-Jan-17,64.95,64.95,64.02,64.89,5149903
 118 | 27-Jan-17,66.00,66.05,64.99,65.21,5612849
 119 | 26-Jan-17,66.01,66.40,65.55,66.02,4866929
 120 | 25-Jan-17,65.72,66.07,65.43,65.72,6798966
 121 | 24-Jan-17,65.84,65.93,65.34,65.50,6524912
 122 | 23-Jan-17,66.52,66.53,65.44,65.49,5707121
 123 | 20-Jan-17,66.29,67.45,66.26,66.54,9070940
 124 | 19-Jan-17,66.45,66.65,65.96,66.29,4406422
 125 | 18-Jan-17,66.34,66.47,65.86,66.24,4953918
 126 | 17-Jan-17,65.70,66.41,65.46,66.06,5155010
 127 | 13-Jan-17,66.14,66.91,66.12,66.35,5391474
 128 | 12-Jan-17,66.56,66.61,65.75,66.25,5558665
 129 | 11-Jan-17,66.84,67.27,66.32,66.95,4761963
 130 | 10-Jan-17,66.41,67.47,66.26,67.20,4952507
 131 | 9-Jan-17,66.69,66.87,66.07,66.38,4344972
 132 | 6-Jan-17,66.57,67.08,66.19,66.81,5603712
 133 | 5-Jan-17,65.81,66.07,64.93,65.60,4107903
 134 | 4-Jan-17,65.49,66.21,65.28,65.97,4927545
 135 | 3-Jan-17,65.95,66.01,64.69,65.12,7321916
 136 | 30-Dec-16,65.40,65.72,65.12,65.31,4497239
 137 | 29-Dec-16,66.00,66.19,65.44,65.50,3336812
 138 | 28-Dec-16,66.68,66.77,65.87,65.88,2449817
 139 | 27-Dec-16,66.54,66.92,66.42,66.70,3263695
 140 | 23-Dec-16,66.23,66.50,66.04,66.41,2060999
 141 | 22-Dec-16,66.23,66.78,65.95,66.23,3047455
 142 | 21-Dec-16,66.58,66.87,66.22,66.66,3091514
 143 | 20-Dec-16,66.74,66.98,66.32,66.60,4075706
 144 | 19-Dec-16,66.33,66.68,65.60,66.54,7628691
 145 | 16-Dec-16,66.33,66.68,65.99,66.30,14776709
 146 | 15-Dec-16,66.26,67.03,66.13,66.19,6148705
 147 | 14-Dec-16,65.74,67.00,65.42,66.01,6613365
 148 | 13-Dec-16,65.93,66.33,65.42,66.31,5225907
 149 | 12-Dec-16,66.08,66.22,64.98,65.62,6568383
 150 | 9-Dec-16,65.80,65.99,65.48,65.83,6552997
 151 | 8-Dec-16,64.98,66.10,64.80,65.82,5196466
 152 | 7-Dec-16,64.29,64.99,64.21,64.92,5113147
 153 | 6-Dec-16,64.21,64.36,63.76,64.20,4942566
 154 | 5-Dec-16,64.14,64.22,63.82,64.22,4705979
 155 | 2-Dec-16,64.09,64.20,63.69,63.75,5651035
 156 | 1-Dec-16,63.66,64.15,63.60,64.11,5942660
 157 | 30-Nov-16,63.69,64.06,63.33,63.33,7627186
 158 | 29-Nov-16,63.48,63.58,63.25,63.28,4841421
 159 | 28-Nov-16,63.98,64.50,63.29,63.31,6385295
 160 | 25-Nov-16,64.02,64.58,64.02,64.44,2073964
 161 | 23-Nov-16,64.14,64.49,63.82,64.33,4504280
 162 | 22-Nov-16,64.03,64.12,63.09,64.00,6626666
 163 | 21-Nov-16,64.00,64.25,63.66,63.92,4177660
 164 | 18-Nov-16,64.14,64.23,63.45,63.91,4461995
 165 | 17-Nov-16,63.95,64.46,63.95,64.23,6260655
 166 | 16-Nov-16,63.94,64.52,63.45,64.10,6185328
 167 | 15-Nov-16,63.93,64.60,63.73,64.60,8588088
 168 | 14-Nov-16,63.66,64.72,63.55,64.45,9557516
 169 | 11-Nov-16,62.93,63.48,62.72,63.32,9673674
 170 | 10-Nov-16,61.52,63.47,61.50,63.21,12562020
 171 | 9-Nov-16,60.09,61.16,59.70,60.93,13020992
 172 | 8-Nov-16,59.11,59.87,58.71,59.50,9238483
 173 | 7-Nov-16,58.20,59.31,58.12,59.28,9849142
 174 | 4-Nov-16,58.23,58.34,57.37,57.38,8737140
 175 | 3-Nov-16,58.14,58.36,57.35,58.15,13088067
 176 | 2-Nov-16,60.63,61.12,60.24,60.55,7359269
 177 | 1-Nov-16,61.77,61.81,59.90,60.68,8322769
 178 | 31-Oct-16,61.55,61.96,61.44,61.70,5901492
 179 | 28-Oct-16,61.64,61.91,60.96,61.28,7016933
 180 | 27-Oct-16,61.44,62.03,61.12,61.42,9922419
 181 | 26-Oct-16,60.30,61.37,60.16,61.11,6584600
 182 | 25-Oct-16,60.30,60.60,60.16,60.55,3493816
 183 | 24-Oct-16,60.28,60.50,60.19,60.32,3458593
 184 | 21-Oct-16,59.53,60.09,59.40,60.00,4218319
 185 | 20-Oct-16,60.49,60.69,59.81,60.07,4380784
 186 | 19-Oct-16,60.46,61.00,60.46,60.71,4546787
 187 | 18-Oct-16,60.71,61.00,60.38,60.49,4105553
 188 | 17-Oct-16,60.03,60.48,59.90,60.29,5158610
 189 | 14-Oct-16,60.14,60.69,59.77,59.86,5207790
 190 | 13-Oct-16,59.80,59.93,58.93,59.59,6131126
 191 | 12-Oct-16,60.09,60.87,59.90,60.44,5565472
 192 | 11-Oct-16,60.11,60.38,59.50,59.86,5170858
 193 | 10-Oct-16,60.33,60.73,60.33,60.44,3435899
 194 | 7-Oct-16,60.00,60.44,59.61,60.06,4733009
 195 | 6-Oct-16,59.96,60.13,59.51,59.95,4921428
 196 | 5-Oct-16,59.39,60.28,59.34,59.90,5219931
 197 | 4-Oct-16,58.82,59.26,58.62,59.08,5990138
 198 | 3-Oct-16,59.19,59.30,58.49,58.92,4412150
 199 | 30-Sep-16,58.80,59.60,58.80,59.34,6408471
 200 | 29-Sep-16,59.35,59.86,58.23,58.40,7291920
 201 | 28-Sep-16,58.78,59.53,58.64,59.50,6052659
 202 | 27-Sep-16,58.14,58.93,57.90,58.51,5388315
 203 | 26-Sep-16,58.44,58.44,58.06,58.25,4895474
 204 | 23-Sep-16,58.92,59.12,58.64,58.73,6306925
 205 | 22-Sep-16,58.24,59.04,58.17,58.99,6619055
 206 | 21-Sep-16,58.12,58.36,57.54,58.09,8334384
 207 | 20-Sep-16,58.09,58.12,57.78,57.84,5092422
 208 | 19-Sep-16,58.15,58.54,57.66,57.84,6684717
 209 | 16-Sep-16,58.21,58.26,57.72,57.90,22310161
 210 | 15-Sep-16,58.00,58.90,57.88,58.59,6574740
 211 | 14-Sep-16,58.18,58.63,57.89,58.08,5978832
 212 | 13-Sep-16,58.03,58.37,57.71,58.23,7098530
 213 | 12-Sep-16,58.28,59.22,57.54,58.99,9222431
 214 | 9-Sep-16,58.86,59.29,58.66,58.67,6937290
 215 | 8-Sep-16,59.38,59.58,58.97,59.04,5279550
 216 | 7-Sep-16,59.32,59.51,58.94,59.37,4488233
 217 | 6-Sep-16,59.63,59.84,58.99,59.45,7066238
 218 | 2-Sep-16,59.72,59.97,59.55,59.86,4334148
 219 | 1-Sep-16,59.91,59.99,58.99,59.41,4677348
 220 | 31-Aug-16,59.70,59.89,59.35,59.83,6089995
 221 | 30-Aug-16,59.74,59.74,59.22,59.64,4218481
 222 | 29-Aug-16,59.15,59.74,59.15,59.43,3675949
 223 | 26-Aug-16,59.17,59.50,58.70,59.02,3951215
 224 | 25-Aug-16,58.76,59.25,58.74,58.94,4078439
 225 | 24-Aug-16,59.01,59.35,58.80,58.91,3870630
 226 | 23-Aug-16,59.25,59.35,58.99,59.02,4052471
 227 | 22-Aug-16,58.91,59.10,58.69,58.99,3594022
 228 | 19-Aug-16,58.80,58.98,58.45,58.86,3882836
 229 | 18-Aug-16,59.11,59.35,58.80,58.98,3757155
 230 | 17-Aug-16,59.26,59.40,58.94,59.03,4146084
 231 | 16-Aug-16,58.98,59.56,58.75,59.31,3836751
 232 | 15-Aug-16,59.02,59.34,58.95,59.22,3456019
 233 | 12-Aug-16,58.84,58.97,58.72,58.85,2637083
 234 | 11-Aug-16,59.20,59.54,59.14,59.18,3444443
 235 | 10-Aug-16,59.27,59.41,58.91,59.00,3563299
 236 | 9-Aug-16,59.29,59.55,59.10,59.27,3647952
 237 | 8-Aug-16,59.43,59.81,59.28,59.39,5383258
 238 | 5-Aug-16,58.25,59.16,58.12,59.10,5961938
 239 | 4-Aug-16,58.09,58.25,57.58,57.61,8257399
 240 | 3-Aug-16,56.91,58.23,56.80,58.10,15480247
 241 | 2-Aug-16,54.19,54.39,53.93,54.14,6058956
 242 | 1-Aug-16,54.46,54.77,54.15,54.21,6143858
 243 | 29-Jul-16,54.43,54.65,54.17,54.44,5937415
 244 | 28-Jul-16,54.41,54.90,54.34,54.79,3305403
 245 | 27-Jul-16,54.61,54.82,54.41,54.62,4783967
 246 | 26-Jul-16,54.66,54.92,54.39,54.69,2959179
 247 | 25-Jul-16,54.62,54.74,54.39,54.66,3396495
 248 | 22-Jul-16,54.41,54.67,54.34,54.62,2905123
 249 | 21-Jul-16,54.50,54.64,54.19,54.29,4160970
 250 | 20-Jul-16,54.58,54.88,54.32,54.57,3680616
 251 | 19-Jul-16,54.28,54.52,54.11,54.46,3503787
 252 | 18-Jul-16,54.33,54.78,54.26,54.56,3919048
 253 | 15-Jul-16,54.62,54.74,54.17,54.44,4694068
 254 | 14-Jul-16,54.43,54.69,54.09,54.40,5614762
 255 | 13-Jul-16,54.02,54.15,53.47,53.81,4396711
 256 | 12-Jul-16,53.67,54.28,53.64,53.86,7960400
 257 | 11-Jul-16,53.27,53.48,52.97,53.29,5272009
 258 | 8-Jul-16,52.58,53.07,52.39,53.01,6558678
 259 | 7-Jul-16,51.55,52.15,51.32,51.82,7622899
 260 | 6-Jul-16,50.94,51.29,50.20,51.26,8320218
 261 | 5-Jul-16,52.37,52.44,51.03,51.21,9376860
 262 | 1-Jul-16,52.65,53.30,52.56,52.87,6172944
 263 | 30-Jun-16,51.90,52.92,51.50,52.89,10472525
 264 | 29-Jun-16,50.42,51.48,50.15,51.46,8569490
 265 | 28-Jun-16,49.85,49.88,48.80,49.82,9843420
 266 | 27-Jun-16,49.93,50.00,48.41,48.79,12320338
 267 | 24-Jun-16,52.07,52.73,50.64,50.72,14909045
 268 | 23-Jun-16,54.20,54.71,54.20,54.71,4283865
 269 | 22-Jun-16,53.94,54.30,53.65,53.68,4782995
 270 | 21-Jun-16,54.04,54.06,53.56,53.79,5382669
 271 | 20-Jun-16,54.15,54.48,53.70,53.73,5208818
 272 | 17-Jun-16,53.63,53.71,53.15,53.42,9559830
 273 | 16-Jun-16,53.15,53.69,52.75,53.63,6381876
 274 | 15-Jun-16,54.26,54.41,53.52,53.57,6812020
 275 | 14-Jun-16,54.29,54.42,53.54,53.99,8392550
 276 | 13-Jun-16,54.61,55.14,54.37,54.40,5452981
 277 | 10-Jun-16,55.50,55.62,54.80,54.99,8105306
 278 | 9-Jun-16,56.31,56.41,55.99,56.10,7286674
 279 | 8-Jun-16,57.06,57.34,56.84,56.92,5734263
 280 | 7-Jun-16,57.31,57.58,57.05,57.06,5175783
 281 | 6-Jun-16,56.97,57.60,56.97,57.29,5741822
 282 | 3-Jun-16,57.08,57.53,56.69,57.26,6363540
 283 | 2-Jun-16,57.72,57.89,57.40,57.84,6295674
 284 | 1-Jun-16,57.43,57.90,57.02,57.74,5964661
 285 | 31-May-16,58.41,58.58,57.70,57.88,10544856
 286 | 27-May-16,57.85,58.33,57.78,58.32,5587908
 287 | 26-May-16,57.80,57.99,57.64,57.75,4548805
 288 | 25-May-16,57.82,58.36,57.82,58.05,5139499
 289 | 24-May-16,57.22,57.90,57.13,57.70,6459795
 290 | 23-May-16,56.88,57.09,56.70,56.90,5511092
 291 | 20-May-16,56.65,57.50,56.54,56.97,6300243
 292 | 19-May-16,56.35,56.67,55.83,56.36,7510111
 293 | 18-May-16,55.31,56.77,55.21,56.71,8465400
 294 | 17-May-16,55.42,55.83,55.12,55.40,8361152
 295 | 16-May-16,55.45,55.90,55.24,55.28,6417819
 296 | 13-May-16,56.23,56.70,55.61,55.66,5919763
 297 | 12-May-16,56.20,56.45,55.90,56.29,7705671
 298 | 11-May-16,56.27,56.60,55.89,55.96,6934385
 299 | 10-May-16,55.39,56.95,55.32,56.35,6074677
 300 | 9-May-16,54.98,55.43,54.75,55.25,5878792
 301 | 6-May-16,54.44,55.08,54.38,55.04,6886570
 302 | 5-May-16,54.82,55.03,54.55,54.81,7760259
 303 | 4-May-16,55.33,55.45,54.45,54.85,9038948
 304 | 3-May-16,55.06,56.06,54.96,55.94,11854406
 305 | 2-May-16,56.38,56.80,55.89,56.59,9025496
 306 | 29-Apr-16,55.62,56.03,55.28,55.82,7759499
 307 | 28-Apr-16,56.20,56.66,55.74,55.83,6783761
 308 | 27-Apr-16,56.50,56.91,56.34,56.63,6290084
 309 | 26-Apr-16,55.95,56.67,55.78,56.55,4961638
 310 | 25-Apr-16,55.81,56.08,55.41,55.95,4263974
 311 | 22-Apr-16,55.68,56.21,55.54,56.19,5953215
 312 | 21-Apr-16,55.90,56.24,55.50,55.52,5283405
 313 | 20-Apr-16,55.80,56.38,55.75,56.12,3630002
 314 | 19-Apr-16,55.39,56.05,55.28,55.72,3938344
 315 | 18-Apr-16,54.92,55.31,54.62,55.28,8691193
 316 | 15-Apr-16,55.59,55.59,54.86,54.95,6909876
 317 | 14-Apr-16,55.00,55.58,54.82,55.26,5933538
 318 | 13-Apr-16,54.08,55.15,54.08,55.14,6453600
 319 | 12-Apr-16,53.46,53.87,53.14,53.79,11795560
 320 | 11-Apr-16,53.44,53.76,53.30,53.41,5174966
 321 | 8-Apr-16,53.44,53.66,53.05,53.16,4991443
 322 | 7-Apr-16,53.67,53.85,52.81,53.11,5610208
 323 | 6-Apr-16,53.56,54.20,53.47,54.11,5540063
 324 | 5-Apr-16,53.94,54.24,53.58,53.68,6589634
 325 | 4-Apr-16,54.88,54.90,54.32,54.40,5301950
 326 | 1-Apr-16,53.86,54.99,53.71,54.89,6461736
 327 | 31-Mar-16,54.51,54.83,53.95,54.05,8305899
 328 | 30-Mar-16,54.13,54.90,53.77,54.52,8375496
 329 | 29-Mar-16,53.24,53.70,52.99,53.39,6870139
 330 | 28-Mar-16,53.13,53.60,53.03,53.41,5139503
 331 | 24-Mar-16,52.97,53.06,52.54,52.98,5609935
 332 | 23-Mar-16,53.72,54.05,53.34,53.44,6392251
 333 | 22-Mar-16,53.55,54.01,53.21,53.72,6084499
 334 | 21-Mar-16,53.48,54.02,53.17,53.57,4557534
 335 | 18-Mar-16,53.37,53.92,53.32,53.71,9902574
 336 | 17-Mar-16,52.90,53.48,52.37,53.18,5760822
 337 | 16-Mar-16,52.76,53.29,52.61,52.91,6421663
 338 | 15-Mar-16,52.54,53.04,52.04,53.02,6865967
 339 | 14-Mar-16,52.59,53.20,52.56,52.87,6446308
 340 | 11-Mar-16,52.00,52.95,51.91,52.89,7016908
 341 | 10-Mar-16,51.35,52.03,50.83,51.54,5359730
 342 | 9-Mar-16,52.22,52.27,51.39,51.59,5932124
 343 | 8-Mar-16,52.12,52.67,51.57,51.93,8120932
 344 | 7-Mar-16,51.89,52.72,51.48,52.66,7660140
 345 | 4-Mar-16,52.44,53.00,51.99,52.30,21706094
 346 | 3-Mar-16,51.89,52.36,51.53,52.27,9460279
 347 | 2-Mar-16,51.85,52.12,51.26,51.83,7626965
 348 | 1-Mar-16,50.63,51.97,50.39,51.88,11585733
 349 | 29-Feb-16,51.10,51.12,50.20,50.20,11721588
 350 | 26-Feb-16,51.88,51.90,50.97,51.09,8815809
 351 | 25-Feb-16,50.80,51.44,50.39,51.37,8151152
 352 | 24-Feb-16,50.42,51.13,50.23,50.92,7576727
 353 | 23-Feb-16,52.01,52.03,50.80,51.06,6862733
 354 | 22-Feb-16,52.05,52.26,51.82,52.10,7213374
 355 | 19-Feb-16,51.90,51.93,51.30,51.53,9095880
 356 | 18-Feb-16,51.96,52.29,51.55,51.92,8176621
 357 | 17-Feb-16,52.70,53.48,52.25,52.67,9877141
 358 | 16-Feb-16,53.00,53.49,51.80,52.06,13178391
 359 | 12-Feb-16,51.75,54.25,51.33,53.00,17485272
 360 | 11-Feb-16,51.05,51.47,50.38,50.52,18361223
 361 | 10-Feb-16,52.73,53.46,52.42,52.45,10241512
 362 | 9-Feb-16,51.41,52.87,51.30,52.25,11165621
 363 | 8-Feb-16,52.51,52.65,51.85,52.30,14850396
 364 | 5-Feb-16,53.91,54.01,52.50,53.37,13288515
 365 | 4-Feb-16,54.17,54.78,53.69,54.02,12265266
 366 | 3-Feb-16,55.38,55.38,52.47,54.31,17505833
 367 | 2-Feb-16,55.48,55.72,55.16,55.33,12782070
 368 | 1-Feb-16,55.82,56.82,55.38,56.29,12279745
 369 | 29-Jan-16,55.07,56.48,54.89,56.48,10746227
 370 | 28-Jan-16,55.01,55.30,54.18,54.71,12160136
 371 | 27-Jan-16,55.52,56.02,54.47,54.54,15161134
 372 | 26-Jan-16,56.23,56.64,55.58,55.91,11706864
 373 | 25-Jan-16,56.18,56.47,55.32,55.36,10203893
 374 | 22-Jan-16,56.35,56.93,55.66,56.35,9539442
 375 | 21-Jan-16,55.11,56.12,55.05,55.31,8286400
 376 | 20-Jan-16,54.51,55.72,53.49,55.05,16206699
 377 | 19-Jan-16,56.53,57.09,55.84,56.16,9287941
 378 | 15-Jan-16,55.44,56.32,55.31,56.09,11230578
 379 | 14-Jan-16,56.78,57.82,56.38,57.30,9118524
 380 | 13-Jan-16,59.16,59.35,56.50,56.67,12577385
 381 | 12-Jan-16,58.20,58.39,57.30,57.96,8550034
 382 | 11-Jan-16,57.89,58.00,56.84,57.69,9637569
 383 | 8-Jan-16,58.81,59.00,57.30,57.45,8282727
 384 | 7-Jan-16,58.53,59.50,58.23,58.32,8951426
 385 | 6-Jan-16,59.87,59.95,59.46,59.75,9598804
 386 | 5-Jan-16,60.45,60.95,60.28,60.64,7862995
 387 | 4-Jan-16,60.66,61.07,59.82,60.43,10492234
 388 | 31-Dec-15,62.30,62.74,61.96,61.97,4909601
 389 | 30-Dec-15,62.50,63.02,62.25,62.51,4753721
 390 | 29-Dec-15,62.07,62.74,61.98,62.54,4246315
 391 | 28-Dec-15,61.27,61.70,61.01,61.60,3574490
 392 | 24-Dec-15,61.45,62.09,61.41,61.70,2560489
 393 | 23-Dec-15,60.94,61.51,60.75,61.41,6075730
 394 | 22-Dec-15,60.31,60.97,59.92,60.73,7288173
 395 | 21-Dec-15,59.95,60.40,59.60,59.97,7421880
 396 | 18-Dec-15,59.91,59.97,58.81,59.60,27107553
 397 | 17-Dec-15,61.16,61.45,60.11,60.13,8258552
 398 | 16-Dec-15,60.47,61.09,59.47,60.93,11524730
 399 | 15-Dec-15,59.67,60.46,59.18,59.94,11887592
 400 | 14-Dec-15,59.72,59.74,57.94,58.42,14721187
 401 | 11-Dec-15,59.97,60.42,59.18,59.46,15175785
 402 | 10-Dec-15,62.07,62.25,60.90,60.98,14235854
 403 | 9-Dec-15,62.31,63.27,61.78,62.18,7548368
 404 | 8-Dec-15,62.42,62.94,62.04,62.75,5507864
 405 | 7-Dec-15,63.80,63.98,62.70,62.80,9301991
 406 | 4-Dec-15,62.65,64.21,62.60,63.99,7589614
 407 | 3-Dec-15,63.45,63.50,62.14,62.36,8101759
 408 | 2-Dec-15,63.93,64.31,63.40,63.50,7462330
 409 | 1-Dec-15,63.89,64.23,63.62,64.12,8017057
 410 | 30-Nov-15,63.62,63.95,63.44,63.58,8908130
 411 | 27-Nov-15,63.00,63.82,62.91,63.68,3941220
 412 | 25-Nov-15,63.31,63.40,62.86,63.15,6068659
 413 | 24-Nov-15,62.04,63.38,62.01,63.12,10190887
 414 | 23-Nov-15,62.40,63.42,62.31,62.76,9325468
 415 | 20-Nov-15,62.24,62.55,62.06,62.21,7346267
 416 | 19-Nov-15,61.95,62.20,61.80,61.98,5986270
 417 | 18-Nov-15,61.20,62.10,61.01,61.96,7389948
 418 | 17-Nov-15,60.95,61.41,60.85,61.00,9727283
 419 | 16-Nov-15,59.15,60.67,59.05,60.66,8283193
 420 | 13-Nov-15,59.28,60.02,59.04,59.31,7822249
 421 | 12-Nov-15,60.49,60.56,59.37,59.38,8038892
 422 | 11-Nov-15,61.55,61.60,60.65,60.67,7055980
 423 | 10-Nov-15,61.04,61.43,60.90,61.35,4849755
 424 | 9-Nov-15,61.85,61.90,60.96,61.21,8066660
 425 | 6-Nov-15,63.32,63.39,61.81,61.93,10569979
 426 | 5-Nov-15,60.68,62.12,60.62,62.00,10926797
 427 | 4-Nov-15,60.66,61.00,59.65,60.80,22482602
 428 | 3-Nov-15,61.16,61.49,60.50,60.96,31795431
 429 | 2-Nov-15,63.44,64.20,63.18,63.74,10563236
 430 | 30-Oct-15,63.49,63.70,63.06,63.06,9053677
 431 | 29-Oct-15,63.86,64.00,63.03,63.49,6931855
 432 | 28-Oct-15,62.96,63.93,62.28,63.89,21704146
 433 | 27-Oct-15,60.68,60.98,60.41,60.92,5661943
 434 | 26-Oct-15,61.28,61.37,60.94,61.16,3189609
 435 | 23-Oct-15,61.20,61.40,60.84,61.28,6657010
 436 | 22-Oct-15,60.53,61.17,60.51,60.75,7521418
 437 | 21-Oct-15,60.48,60.96,60.16,60.23,5210203
 438 | 20-Oct-15,60.19,60.49,59.91,60.27,5194050
 439 | 19-Oct-15,59.90,60.07,59.60,60.00,7767930
 440 | 16-Oct-15,59.53,60.02,59.40,60.00,5255428
 441 | 15-Oct-15,58.40,59.23,57.97,59.19,4672364
 442 | 14-Oct-15,58.51,58.87,57.97,58.03,6988473
 443 | 13-Oct-15,58.17,59.13,58.15,58.69,6557015
 444 | 12-Oct-15,58.15,58.68,58.04,58.68,4956343
 445 | 9-Oct-15,58.26,58.44,57.80,58.19,7750010
 446 | 8-Oct-15,57.64,58.25,57.31,58.24,5907423
 447 | 7-Oct-15,58.08,58.57,57.28,57.82,7829006
 448 | 6-Oct-15,58.00,58.37,57.59,57.68,6493726
 449 | 5-Oct-15,57.53,58.34,57.53,58.28,6506650
 450 | 2-Oct-15,55.34,57.20,55.24,57.19,7850219
 451 | 1-Oct-15,57.19,57.22,56.06,56.92,6857126
 452 | 30-Sep-15,56.54,56.83,56.05,56.82,7402542
 453 | 29-Sep-15,55.81,56.10,55.30,55.72,5711086
 454 | 28-Sep-15,57.22,57.28,55.45,55.66,9603815
 455 | 25-Sep-15,57.87,57.99,57.19,57.54,5285402
 456 | 24-Sep-15,56.45,57.08,56.30,56.90,5731135
 457 | 23-Sep-15,57.17,57.54,56.84,57.10,5068083
 458 | 22-Sep-15,57.25,57.52,56.90,57.28,7805757
 459 | 21-Sep-15,58.14,58.54,57.84,58.03,5222345
 460 | 18-Sep-15,57.50,58.07,57.11,57.78,18093021
 461 | 17-Sep-15,59.04,59.48,58.33,58.43,6327003
 462 | 16-Sep-15,58.66,59.11,58.52,58.90,6089954
 463 | 15-Sep-15,58.23,58.86,57.98,58.65,5617306
 464 | 14-Sep-15,58.26,58.27,57.60,58.00,7141599
 465 | 11-Sep-15,57.69,58.34,57.65,58.33,7285862
 466 | 10-Sep-15,58.02,58.54,57.88,58.22,6930354
 467 | 9-Sep-15,59.80,59.88,58.41,58.53,6206178
 468 | 8-Sep-15,58.96,59.31,58.40,59.24,7077325
 469 | 4-Sep-15,58.55,58.83,57.90,58.08,7969435
 470 | 3-Sep-15,59.38,60.09,59.27,59.45,8609626
 471 | 2-Sep-15,59.46,59.51,58.34,59.10,9601534
 472 | 1-Sep-15,58.97,59.41,58.31,58.73,9662153
 473 | 31-Aug-15,60.74,60.86,60.23,60.34,9368646
 474 | 28-Aug-15,60.47,61.06,60.30,61.00,6314122
 475 | 27-Aug-15,59.83,61.16,59.38,61.11,9612905
 476 | 26-Aug-15,59.15,59.61,57.31,59.16,13577047
 477 | 25-Aug-15,58.77,59.09,56.56,56.64,12151839
 478 | 24-Aug-15,54.22,58.89,54.00,56.94,19901485
 479 | 21-Aug-15,61.00,61.38,59.70,59.73,12991505
 480 | 20-Aug-15,62.33,62.69,61.69,61.71,8366324
 481 | 19-Aug-15,63.30,63.41,62.81,62.92,8928030
 482 | 18-Aug-15,64.17,64.35,63.54,63.71,6745675
 483 | 17-Aug-15,63.82,64.50,63.56,64.30,4965766
 484 | 14-Aug-15,63.02,64.27,62.93,64.25,5744401
 485 | 13-Aug-15,63.18,63.82,63.15,63.24,4305760
 486 | 12-Aug-15,62.60,63.53,61.52,63.26,9725142
 487 | 11-Aug-15,63.01,63.53,62.99,63.31,7045259
 488 | 10-Aug-15,63.94,64.71,63.94,63.99,8456269
 489 | 7-Aug-15,63.07,63.47,62.97,63.39,5793655
 490 | 6-Aug-15,62.98,63.62,62.87,63.02,10480463
 491 | 5-Aug-15,62.77,63.21,62.60,62.96,12882792
 492 | 4-Aug-15,63.70,63.70,60.32,62.34,26677481
 493 | 3-Aug-15,64.23,64.58,63.80,64.15,7659949
 494 | 31-Jul-15,64.60,64.72,64.08,64.12,7267000
 495 | 30-Jul-15,64.42,64.60,64.15,64.53,5295880
 496 | 29-Jul-15,63.75,64.74,63.67,64.54,6189237
 497 | 28-Jul-15,63.68,63.99,63.24,63.66,6750189
 498 | 27-Jul-15,63.20,63.40,62.65,63.24,7066873
 499 | 24-Jul-15,64.19,64.35,63.57,63.64,4468544
 500 | 23-Jul-15,64.60,64.93,64.04,64.14,4911240
 501 | 22-Jul-15,63.90,64.69,63.74,64.54,5161095
 502 | 21-Jul-15,64.06,64.28,63.69,64.00,5539332
 503 | 20-Jul-15,64.21,64.24,63.90,64.04,4926022
 504 | 17-Jul-15,64.05,64.20,63.63,64.05,5324034
 505 | 16-Jul-15,64.50,64.50,63.79,64.16,5180381
 506 | 15-Jul-15,63.87,64.38,63.38,64.03,5538722
 507 | 14-Jul-15,63.42,63.87,63.16,63.57,6658239
 508 | 13-Jul-15,63.08,63.45,62.88,63.38,4537978
 509 | 10-Jul-15,62.68,63.10,62.27,62.62,4203053
 510 | 9-Jul-15,61.86,62.16,61.63,61.76,6035479
 511 | 8-Jul-15,61.88,62.02,60.93,61.16,6048688
 512 | 7-Jul-15,61.85,62.28,60.85,62.21,7555161
 513 | 6-Jul-15,61.48,62.11,61.22,61.85,7065663
 514 | 2-Jul-15,62.47,62.59,61.91,62.08,6473994
 515 | 1-Jul-15,62.76,62.94,62.04,62.35,5953658
 516 | 30-Jun-15,62.24,62.45,61.52,61.82,7569228
 517 | 29-Jun-15,61.73,62.56,61.52,61.59,8763588
 518 | 26-Jun-15,62.77,62.97,62.50,62.73,6816310
 519 | 25-Jun-15,62.87,63.22,62.42,62.43,6887156
 520 | 24-Jun-15,63.15,63.34,62.81,62.92,6063578
 521 | 23-Jun-15,63.13,63.43,62.77,63.32,9146511
 522 | 22-Jun-15,62.36,62.75,62.15,62.58,7189620
 523 | 19-Jun-15,62.08,62.23,61.49,61.83,16095701
 524 | 18-Jun-15,62.29,62.38,61.77,62.29,8908777
 525 | 17-Jun-15,62.24,62.36,61.57,61.86,7207117
 526 | 16-Jun-15,62.21,62.55,61.80,61.98,10864074
 527 | 15-Jun-15,61.30,63.70,61.15,62.57,19861114
 528 | 12-Jun-15,61.82,62.00,61.48,61.89,7039312
 529 | 11-Jun-15,61.69,62.22,61.57,61.99,8332364
 530 | 10-Jun-15,60.26,61.78,60.12,61.68,10914327
 531 | 9-Jun-15,59.51,60.34,59.32,59.99,7227379
 532 | 8-Jun-15,60.50,60.58,59.62,59.66,8482137
 533 | 5-Jun-15,61.15,61.32,60.42,60.50,6376621
 534 | 4-Jun-15,60.67,61.03,60.47,60.61,8335722
 535 | 3-Jun-15,59.84,61.28,59.64,61.11,12437802
 536 | 2-Jun-15,58.90,60.05,58.64,59.68,9026678
 537 | 1-Jun-15,58.91,59.00,58.33,58.68,6587940
 538 | 29-May-15,59.36,59.40,58.55,58.61,6817726
 539 | 28-May-15,59.30,59.51,58.74,59.45,4119595
 540 | 27-May-15,59.28,59.58,59.18,59.39,6446956
 541 | 26-May-15,59.76,59.80,59.07,59.23,5054131
 542 | 22-May-15,60.13,60.47,59.82,59.88,4577299
 543 | 21-May-15,59.93,60.70,59.85,60.22,6743082
 544 | 20-May-15,59.43,60.09,58.93,59.96,6557186
 545 | 19-May-15,59.02,59.56,58.77,59.41,5446139
 546 | 18-May-15,58.46,59.02,58.37,58.89,4894221
 547 | 15-May-15,59.03,59.06,58.15,58.36,7437325
 548 | 14-May-15,59.00,59.21,58.72,58.97,3955967
 549 | 13-May-15,58.56,58.92,58.44,58.74,5188325
 550 | 12-May-15,58.71,58.98,58.39,58.76,7271725
 551 | 11-May-15,59.67,59.88,59.15,59.20,8455221
 552 | 8-May-15,59.44,59.79,59.09,59.67,6824165
 553 | 7-May-15,58.16,59.50,57.82,58.97,8479393
 554 | 6-May-15,58.38,58.67,57.72,58.15,6771731
 555 | 5-May-15,58.02,58.55,57.89,58.00,7487740
 556 | 4-May-15,58.00,58.46,57.98,58.20,5298055
 557 | 1-May-15,56.90,58.03,56.80,57.74,13401937
 558 | 30-Apr-15,56.28,56.72,55.93,56.29,7291435
 559 | 29-Apr-15,56.62,56.90,56.36,56.65,10204961
 560 | 28-Apr-15,56.62,57.18,56.60,56.80,8814634
 561 | 27-Apr-15,56.91,57.35,56.80,57.00,7775083
 562 | 24-Apr-15,57.10,57.17,56.85,56.99,5894183
 563 | 23-Apr-15,56.52,56.79,56.24,56.75,9688382
 564 | 22-Apr-15,56.85,56.90,56.20,56.58,10324946
 565 | 21-Apr-15,57.59,57.68,56.49,56.64,8168141
 566 | 20-Apr-15,57.81,57.91,57.39,57.51,4720294
 567 | 17-Apr-15,57.75,58.11,57.06,57.43,7583808
 568 | 16-Apr-15,58.36,58.73,58.13,58.16,7321546
 569 | 15-Apr-15,57.75,58.59,57.56,58.27,7289883
 570 | 14-Apr-15,57.32,57.76,56.90,57.50,6505637
 571 | 13-Apr-15,56.68,57.78,56.37,57.46,8803992
 572 | 10-Apr-15,56.18,56.70,56.13,56.59,4993155
 573 | 9-Apr-15,55.40,56.47,55.35,56.29,6645380
 574 | 8-Apr-15,54.94,55.73,54.91,55.45,5837656
 575 | 7-Apr-15,55.27,55.61,54.95,54.98,4857313
 576 | 6-Apr-15,54.50,55.56,54.36,55.42,4639464
 577 | 2-Apr-15,54.65,55.23,54.41,55.14,5354695
 578 | 1-Apr-15,54.61,55.02,54.23,54.81,7181169
 579 | 31-Mar-15,54.41,55.11,54.21,54.79,7424156
 580 | 30-Mar-15,54.25,54.80,54.25,54.68,5770469
 581 | 27-Mar-15,54.50,54.50,53.92,54.03,6454416
 582 | 26-Mar-15,54.38,54.55,54.13,54.17,8884405
 583 | 25-Mar-15,55.34,55.37,54.52,54.52,6962605
 584 | 24-Mar-15,55.56,55.92,55.37,55.37,5343821
 585 | 23-Mar-15,55.99,56.50,55.83,55.83,5788544
 586 | 20-Mar-15,55.81,56.20,55.67,55.94,11660400
 587 | 19-Mar-15,56.15,56.41,55.36,55.65,6170894
 588 | 18-Mar-15,55.70,56.68,55.30,56.42,8487175
 589 | 17-Mar-15,55.47,56.09,55.16,55.80,5676789
 590 | 16-Mar-15,55.63,56.10,55.50,55.93,5922924
 591 | 13-Mar-15,55.52,55.60,54.80,55.30,6507297
 592 | 12-Mar-15,54.98,55.66,54.90,55.60,5887231
 593 | 11-Mar-15,54.40,55.04,54.33,54.72,6646899
 594 | 10-Mar-15,55.43,55.43,54.42,54.42,14513775
 595 | 9-Mar-15,55.86,56.22,55.62,56.11,12140657
 596 | 6-Mar-15,55.75,56.44,55.59,56.00,11480022
 597 | 5-Mar-15,55.56,55.67,55.20,55.61,5614938
 598 | 4-Mar-15,55.29,55.51,54.97,55.38,6057554
 599 | 3-Mar-15,55.28,55.73,55.25,55.58,5950967
 600 | 2-Mar-15,55.19,55.65,55.04,55.65,7283920
 601 | 27-Feb-15,54.95,55.61,54.84,55.33,15031245
 602 | 26-Feb-15,54.78,55.11,54.68,54.93,6594154
 603 | 25-Feb-15,54.76,55.11,54.71,54.80,5825584
 604 | 24-Feb-15,54.52,55.35,54.52,55.04,7844554
 605 | 23-Feb-15,55.20,55.20,54.39,54.57,11606520
 606 | 20-Feb-15,54.86,55.37,54.39,55.22,12442509
 607 | 19-Feb-15,54.66,55.25,54.54,54.98,8073730
 608 | 18-Feb-15,54.72,55.10,54.59,54.71,9024138
 609 | 17-Feb-15,54.09,55.26,54.01,54.99,15677974
 610 | 13-Feb-15,51.16,54.14,51.15,53.96,19888580
 611 | 12-Feb-15,52.31,52.69,52.08,52.45,9322410
 612 | 11-Feb-15,52.32,52.36,51.69,52.25,7480233
 613 | 10-Feb-15,52.53,52.77,51.96,52.41,5580829
 614 | 9-Feb-15,51.67,52.47,51.52,52.14,7093815
 615 | 6-Feb-15,51.95,52.55,51.95,52.10,10011727
 616 | 5-Feb-15,51.26,51.87,51.15,51.62,6365461
 617 | 4-Feb-15,51.07,51.91,51.05,51.51,10292021
 618 | 3-Feb-15,50.80,51.39,50.60,51.33,9470139
 619 | 2-Feb-15,49.03,50.60,49.01,50.46,12005716
 620 | 30-Jan-15,48.90,49.62,48.75,48.87,11238468
 621 | 29-Jan-15,49.37,49.70,48.68,49.26,12400189
 622 | 28-Jan-15,50.84,50.84,49.18,49.21,11498787
 623 | 27-Jan-15,50.74,50.93,50.24,50.47,8236414
 624 | 26-Jan-15,51.32,51.57,51.00,51.21,12159102
 625 | 23-Jan-15,52.24,52.36,51.49,51.51,5237731
 626 | 22-Jan-15,51.28,52.33,50.86,52.28,11850129
 627 | 21-Jan-15,50.45,51.08,50.05,50.83,7228362
 628 | 20-Jan-15,51.32,51.50,50.29,50.65,8292723
 629 | 16-Jan-15,50.21,51.14,50.05,51.11,8084132
 630 | 15-Jan-15,51.38,51.54,50.37,50.40,8056050
 631 | 14-Jan-15,51.03,51.44,50.47,51.38,12242651
 632 | 13-Jan-15,52.60,53.03,50.88,51.87,14042249
 633 | 12-Jan-15,53.14,53.22,52.14,52.36,8114765
 634 | 9-Jan-15,54.20,54.29,52.96,53.32,6877784
 635 | 8-Jan-15,54.42,54.67,53.86,54.24,13066317
 636 | 7-Jan-15,54.73,54.73,54.17,54.48,8761961
 637 | 6-Jan-15,54.74,54.87,53.74,54.22,15406358
 638 | 5-Jan-15,55.68,55.87,54.73,55.00,10103485
 639 | 2-Jan-15,56.53,56.60,55.75,56.11,6613127
 640 | 31-Dec-14,56.73,56.75,55.97,56.01,5054076
 641 | 30-Dec-14,56.45,56.79,56.24,56.51,4434319
 642 | 29-Dec-14,56.34,56.79,56.23,56.49,5126506
 643 | 26-Dec-14,56.55,56.78,56.39,56.42,3296998
 644 | 24-Dec-14,56.66,56.73,56.26,56.28,3630586
 645 | 23-Dec-14,56.13,56.60,56.11,56.44,7169399
 646 | 22-Dec-14,55.73,56.23,55.58,56.13,10211629
 647 | 19-Dec-14,55.02,55.84,54.85,55.78,14856865
 648 | 18-Dec-14,54.68,55.01,54.37,55.01,8562209
 649 | 17-Dec-14,53.18,54.19,52.98,54.02,8735982
 650 | 16-Dec-14,53.05,54.11,52.85,52.88,7867351
 651 | 15-Dec-14,54.46,54.59,53.08,53.48,8611119
 652 | 12-Dec-14,54.88,55.28,54.04,54.05,7115537
 653 | 11-Dec-14,54.87,55.89,54.78,55.18,7441205
 654 | 10-Dec-14,55.29,55.70,54.74,54.84,7678630
 655 | 9-Dec-14,55.02,55.61,54.78,55.59,5272686
 656 | 8-Dec-14,55.34,55.96,55.15,55.69,7533934
 657 | 5-Dec-14,55.38,55.87,55.20,55.33,6500671
 658 | 4-Dec-14,54.69,55.32,54.65,55.17,5442790
 659 | 3-Dec-14,55.01,55.39,54.80,54.90,7323284
 660 | 2-Dec-14,54.43,55.05,54.43,54.98,6009453
 661 | 1-Dec-14,54.56,54.72,53.92,54.43,7151098
 662 | 28-Nov-14,54.69,55.02,54.69,54.80,2894109
 663 | 26-Nov-14,54.71,54.80,54.38,54.61,3566893
 664 | 25-Nov-14,55.15,55.17,54.29,54.68,8199871
 665 | 24-Nov-14,54.91,55.19,54.76,55.10,8237711
 666 | 21-Nov-14,54.99,54.99,54.50,54.59,8386238
 667 | 20-Nov-14,53.75,54.47,53.69,54.45,7717929
 668 | 19-Nov-14,53.80,54.12,53.66,54.02,6351118
 669 | 18-Nov-14,54.12,54.20,53.80,53.89,7064300
 670 | 17-Nov-14,53.81,54.08,53.70,54.02,7492957
 671 | 14-Nov-14,54.40,54.55,53.60,53.90,9083762
 672 | 13-Nov-14,54.19,54.61,54.17,54.50,5844213
 673 | 12-Nov-14,54.01,54.48,53.83,54.35,6013440
 674 | 11-Nov-14,54.29,54.64,54.29,54.36,4608884
 675 | 10-Nov-14,54.10,54.36,54.00,54.36,6004776
 676 | 7-Nov-14,53.76,54.20,53.64,54.03,7421242
 677 | 6-Nov-14,53.63,54.05,53.40,53.91,7559621
 678 | 5-Nov-14,53.52,53.81,53.13,53.78,9067128
 679 | 4-Nov-14,53.80,53.85,52.90,53.40,15411863
 680 | 3-Nov-14,53.79,53.91,53.17,53.80,9738911
 681 | 31-Oct-14,53.67,53.78,53.12,53.57,9531125
 682 | 30-Oct-14,52.16,53.10,52.14,52.93,5578840
 683 | 29-Oct-14,52.87,53.10,52.00,52.36,8334117
 684 | 28-Oct-14,52.06,52.87,52.05,52.84,11132507
 685 | 27-Oct-14,52.01,52.25,51.51,51.74,7189970
 686 | 24-Oct-14,51.55,52.21,51.39,52.16,5757586
 687 | 23-Oct-14,52.12,52.24,51.52,51.62,6829290
 688 | 22-Oct-14,52.30,52.47,51.66,51.67,7556309
 689 | 21-Oct-14,51.32,52.20,51.27,52.15,9080523
 690 | 20-Oct-14,51.34,51.42,50.58,51.01,8868182
 691 | 17-Oct-14,50.10,50.98,49.98,50.76,10847402
 692 | 16-Oct-14,48.95,50.00,48.68,49.40,12585452
 693 | 15-Oct-14,49.13,49.80,48.56,49.69,15426499
 694 | 14-Oct-14,50.03,50.60,49.90,50.07,11581274
 695 | 13-Oct-14,50.00,50.45,49.71,49.81,10234266
 696 | 10-Oct-14,50.02,50.61,49.62,49.96,14920568
 697 | 9-Oct-14,51.84,52.00,50.21,50.42,18872294
 698 | 8-Oct-14,51.13,52.05,50.42,52.01,16325055
 699 | 7-Oct-14,52.29,52.33,51.00,51.01,17072039
 700 | 6-Oct-14,53.53,53.63,52.48,52.77,6806314
 701 | 3-Oct-14,53.42,53.57,53.03,53.35,7633582
 702 | 2-Oct-14,52.97,53.12,51.70,52.61,12801886
 703 | 1-Oct-14,54.04,54.10,52.87,52.96,14638552
 704 | 30-Sep-14,54.28,54.62,53.97,54.02,8250933
 705 | 29-Sep-14,54.00,54.51,53.51,54.17,7013751
 706 | 26-Sep-14,54.28,54.72,54.16,54.52,6891294
 707 | 25-Sep-14,54.87,54.90,54.12,54.16,7623623
 708 | 24-Sep-14,54.50,55.15,54.45,54.99,6613996
 709 | 23-Sep-14,54.85,55.12,54.37,54.51,7676463
 710 | 22-Sep-14,55.08,55.38,54.90,54.93,8138178
 711 | 19-Sep-14,56.52,56.56,55.11,55.24,14725786
 712 | 18-Sep-14,55.76,56.48,55.76,56.33,7827758
 713 | 17-Sep-14,55.84,56.25,55.50,55.85,9117002
 714 | 16-Sep-14,55.22,55.73,55.13,55.62,6949915
 715 | 15-Sep-14,55.11,55.45,54.74,55.40,5701360
 716 | 12-Sep-14,55.29,55.50,55.01,55.19,5654465
 717 | 11-Sep-14,55.08,55.63,55.03,55.43,4344106
 718 | 10-Sep-14,55.11,55.54,55.02,55.35,6888871
 719 | 9-Sep-14,55.03,55.25,54.51,55.08,6367804
 720 | 8-Sep-14,55.32,55.61,54.94,55.32,7419508
 721 | 5-Sep-14,55.06,55.35,54.64,55.04,5863902
 722 | 4-Sep-14,55.82,55.95,54.97,55.23,6443059
 723 | 3-Sep-14,55.93,56.06,55.56,55.58,5529383
 724 | 2-Sep-14,56.29,56.37,55.46,55.80,6048582
 725 | 29-Aug-14,55.95,56.09,55.74,56.06,4420085
 726 | 28-Aug-14,55.83,55.87,55.47,55.73,5346947
 727 | 27-Aug-14,56.27,56.31,56.00,56.16,6377003
 728 | 26-Aug-14,56.01,56.22,55.89,56.08,4749226
 729 | 25-Aug-14,55.70,56.09,55.60,55.89,8407707
 730 | 22-Aug-14,55.40,55.55,55.04,55.33,7236982
 731 | 21-Aug-14,54.81,55.75,54.73,55.58,8043680
 732 | 20-Aug-14,54.49,55.01,54.49,54.87,6276015
 733 | 19-Aug-14,54.67,54.90,54.50,54.62,5825432
 734 | 18-Aug-14,54.36,54.55,54.09,54.48,5614293
 735 | 15-Aug-14,54.32,54.37,53.42,53.99,5886315
 736 | 14-Aug-14,53.64,54.27,53.58,54.06,6443151
 737 | 13-Aug-14,53.61,53.78,53.35,53.53,8864610
 738 | 12-Aug-14,52.96,53.50,52.93,53.35,8064712
 739 | 11-Aug-14,52.56,53.04,52.40,52.90,6152359
 740 | 8-Aug-14,52.16,52.48,51.98,52.45,8129538
 741 | 7-Aug-14,52.83,53.00,51.98,52.06,13329387
 742 | 6-Aug-14,51.90,52.65,51.90,52.50,9990529
 743 | 5-Aug-14,53.53,53.70,51.75,52.20,22629193
 744 | 4-Aug-14,52.50,52.76,52.03,52.66,8888229
 745 | 1-Aug-14,51.82,52.41,51.61,52.05,9386170
 746 | 31-Jul-14,52.60,52.96,51.90,51.98,8272690
 747 | 30-Jul-14,53.66,53.74,52.95,53.05,6841305
 748 | 29-Jul-14,54.00,54.14,53.31,53.35,6327099
 749 | 28-Jul-14,54.14,54.17,53.46,53.95,7135482
 750 | 25-Jul-14,54.84,54.98,54.15,54.16,7396075
 751 | 24-Jul-14,55.20,55.39,54.90,55.17,4241440
 752 | 23-Jul-14,54.85,55.13,54.70,55.02,3877734
 753 | 22-Jul-14,54.80,55.05,54.54,54.70,8308629
 754 | 21-Jul-14,54.74,55.18,54.65,55.11,6564953
 755 | 18-Jul-14,54.91,55.26,54.64,55.20,4928423
 756 | 17-Jul-14,54.92,55.32,54.66,54.70,7546812
 757 | 16-Jul-14,55.34,55.46,54.87,55.04,5176246
 758 | 15-Jul-14,55.12,55.52,54.88,55.05,6686001
 759 | 14-Jul-14,54.93,55.25,54.87,55.10,5501050
 760 | 11-Jul-14,54.31,54.67,54.04,54.52,4044100
 761 | 10-Jul-14,54.07,54.57,53.13,54.48,8825149
 762 | 9-Jul-14,55.15,55.32,54.73,55.07,4087149
 763 | 8-Jul-14,55.10,55.15,54.72,54.93,7342670
 764 | 7-Jul-14,55.41,55.48,55.01,55.31,4268142
 765 | 3-Jul-14,55.51,55.99,55.36,55.64,3690025
 766 | 2-Jul-14,55.08,55.63,55.04,55.25,4718428
 767 | 1-Jul-14,54.99,55.71,54.94,55.38,6850749
 768 | 30-Jun-14,54.74,54.94,54.45,54.58,5420990
 769 | 27-Jun-14,54.61,54.88,54.22,54.61,6555001
 770 | 26-Jun-14,55.00,55.00,54.13,54.89,5940746
 771 | 25-Jun-14,55.03,55.16,54.75,54.89,7644952
 772 | 24-Jun-14,55.41,55.83,55.26,55.26,8767113
 773 | 23-Jun-14,55.57,55.78,55.27,55.72,5317089
 774 | 20-Jun-14,56.00,56.00,55.46,55.58,9187891
 775 | 19-Jun-14,55.79,55.83,55.37,55.70,6149675
 776 | 18-Jun-14,55.18,55.68,54.84,55.59,7471792
 777 | 17-Jun-14,54.76,55.35,54.70,55.22,7682956
 778 | 16-Jun-14,54.59,55.06,54.41,54.98,6035018
 779 | 13-Jun-14,54.46,54.85,54.40,54.70,5625621
 780 | 12-Jun-14,54.73,54.78,54.30,54.42,7892252
 781 | 11-Jun-14,54.85,54.92,54.35,54.78,5334694
 782 | 10-Jun-14,55.05,55.13,54.80,55.01,5084271
 783 | 9-Jun-14,55.03,55.42,54.82,55.07,6521337
 784 | 6-Jun-14,55.03,55.44,54.98,55.29,7697190
 785 | 5-Jun-14,54.96,55.07,54.33,54.95,6818193
 786 | 4-Jun-14,54.36,55.42,54.27,54.87,10717083
 787 | 3-Jun-14,54.12,54.61,53.67,54.59,9754658
 788 | 2-Jun-14,54.16,54.34,53.82,54.26,6661862
 789 | 30-May-14,53.96,54.12,53.78,54.07,8211849
 790 | 29-May-14,53.65,54.31,53.41,54.18,7178530
 791 | 28-May-14,53.80,53.87,53.34,53.48,4843088
 792 | 27-May-14,53.66,54.21,53.60,53.75,6185073
 793 | 23-May-14,53.61,53.93,53.43,53.60,4605009
 794 | 22-May-14,53.51,53.74,53.16,53.54,4699536
 795 | 21-May-14,53.51,54.03,53.24,53.51,9915018
 796 | 20-May-14,52.70,52.90,52.29,52.49,5062626
 797 | 19-May-14,52.42,52.86,52.30,52.71,6778699
 798 | 16-May-14,52.91,52.91,52.03,52.50,7414955
 799 | 15-May-14,53.28,53.57,52.24,52.86,8794148
 800 | 14-May-14,53.94,54.00,53.15,53.39,5729989
 801 | 13-May-14,53.45,54.02,53.16,53.96,8377681
 802 | 12-May-14,52.94,53.44,52.62,53.38,7251872
 803 | 9-May-14,52.29,52.36,51.72,52.28,6764468
 804 | 8-May-14,51.51,52.76,51.50,52.37,9090324
 805 | 7-May-14,50.76,52.03,50.76,51.66,15405449
 806 | 6-May-14,51.65,52.10,50.19,50.54,21777575
 807 | 5-May-14,52.00,52.74,51.71,52.72,9258251
 808 | 2-May-14,52.97,53.30,52.19,52.35,8452804
 809 | 1-May-14,53.02,53.22,52.54,52.94,7400702
 810 | 30-Apr-14,52.76,53.20,52.38,53.13,7645101
 811 | 29-Apr-14,52.49,52.82,52.19,52.81,7942129
 812 | 28-Apr-14,52.77,52.84,51.53,52.11,9883164
 813 | 25-Apr-14,52.35,52.49,51.49,51.61,7314662
 814 | 24-Apr-14,51.82,52.73,51.52,52.49,8804334
 815 | 23-Apr-14,50.92,51.70,50.72,51.64,5886464
 816 | 22-Apr-14,50.70,51.19,50.47,51.00,5891873
 817 | 21-Apr-14,50.68,50.86,50.31,50.81,4144271
 818 | 17-Apr-14,50.26,51.22,50.23,50.82,7142386
 819 | 16-Apr-14,50.34,50.46,49.86,50.39,5829367
 820 | 15-Apr-14,49.66,50.09,49.02,49.84,8436676
 821 | 14-Apr-14,49.94,49.95,48.95,49.57,7639430
 822 | 11-Apr-14,49.50,49.97,49.13,49.40,10396969
 823 | 10-Apr-14,51.05,51.23,49.93,50.06,10504583
 824 | 9-Apr-14,50.33,51.20,49.50,51.10,11039927
 825 | 8-Apr-14,49.56,50.12,49.19,50.04,8870650
 826 | 7-Apr-14,50.22,50.35,49.20,49.63,9612969
 827 | 4-Apr-14,51.25,51.82,50.33,50.55,13128257
 828 | 3-Apr-14,50.82,50.91,50.46,50.83,10948650
 829 | 2-Apr-14,50.12,50.58,50.01,50.56,7252374
 830 | 1-Apr-14,50.32,50.55,49.93,49.97,7455928
 831 | 31-Mar-14,50.16,50.38,49.72,50.01,6061020
 832 | 28-Mar-14,49.52,50.02,49.28,49.88,7136514
 833 | 27-Mar-14,49.55,49.67,48.85,49.41,8736778
 834 | 26-Mar-14,50.46,50.66,49.70,49.70,6910197
 835 | 25-Mar-14,50.32,50.51,49.88,50.21,6955397
 836 | 24-Mar-14,50.12,50.28,49.42,49.71,6328926
 837 | 21-Mar-14,50.86,50.91,49.83,50.02,9942747
 838 | 20-Mar-14,49.80,50.50,49.74,50.38,8102280
 839 | 19-Mar-14,49.67,50.06,49.46,49.73,8075423
 840 | 18-Mar-14,49.18,49.80,49.08,49.76,8960792
 841 | 17-Mar-14,48.91,49.25,48.74,48.92,8937475
 842 | 14-Mar-14,48.72,49.10,48.27,48.59,9033951
 843 | 13-Mar-14,50.24,50.24,48.65,48.74,12580551
 844 | 12-Mar-14,49.40,50.33,49.36,49.93,13730992
 845 | 11-Mar-14,51.19,51.39,50.41,50.53,8519127
 846 | 10-Mar-14,51.26,51.31,50.62,51.02,6980558
 847 | 7-Mar-14,51.64,51.86,50.89,51.25,8327981
 848 | 6-Mar-14,51.27,51.46,50.87,51.26,11056785
 849 | 5-Mar-14,50.23,51.32,50.21,50.89,11297658
 850 | 4-Mar-14,50.05,50.43,49.94,50.25,10155554
 851 | 3-Mar-14,49.13,49.55,49.00,49.45,6977570
 852 | 28-Feb-14,49.31,50.20,49.20,49.77,11430024
 853 | 27-Feb-14,48.70,49.36,48.46,49.31,9635372
 854 | 26-Feb-14,48.99,49.01,48.28,48.72,13390112
 855 | 25-Feb-14,49.45,49.46,48.81,49.01,9344731
 856 | 24-Feb-14,49.10,49.80,49.00,49.45,10044910
 857 | 21-Feb-14,49.23,49.30,48.98,48.98,10727605
 858 | 20-Feb-14,49.20,49.47,48.91,49.22,9828599
 859 | 19-Feb-14,49.96,50.23,49.18,49.25,10268663
 860 | 18-Feb-14,49.15,50.43,49.00,50.17,14943961
 861 | 14-Feb-14,48.90,49.23,48.00,48.98,26915401
 862 | 13-Feb-14,48.75,49.74,48.30,49.59,12011762
 863 | 12-Feb-14,49.25,49.72,48.83,49.04,10451578
 864 | 11-Feb-14,48.90,49.31,48.26,49.00,10561394
 865 | 10-Feb-14,49.02,49.26,48.62,48.88,5929047
 866 | 7-Feb-14,48.15,49.05,47.64,49.01,9392492
 867 | 6-Feb-14,47.82,48.28,47.56,47.72,9027114
 868 | 5-Feb-14,47.28,47.88,47.02,47.64,8656435
 869 | 4-Feb-14,46.87,48.09,46.85,47.62,9051128
 870 | 3-Feb-14,48.00,48.24,46.80,46.88,12990791
 871 | 31-Jan-14,48.01,48.59,47.77,47.96,12708183
 872 | 30-Jan-14,48.45,49.09,48.44,48.88,7205104
 873 | 29-Jan-14,48.12,48.53,47.80,47.95,9848863
 874 | 28-Jan-14,48.56,49.13,48.10,48.46,13386026
 875 | 27-Jan-14,48.02,48.59,46.81,47.29,17883575
 876 | 24-Jan-14,48.78,49.15,47.85,47.86,11887094
 877 | 23-Jan-14,50.02,50.02,48.71,49.21,10800159
 878 | 22-Jan-14,50.80,51.07,50.11,50.29,9961375
 879 | 21-Jan-14,51.17,51.42,50.18,50.58,8217208
 880 | 17-Jan-14,51.40,51.55,50.80,50.89,7157654
 881 | 16-Jan-14,52.07,52.10,51.32,51.50,6214107
 882 | 15-Jan-14,52.02,52.34,51.00,52.11,5928551
 883 | 14-Jan-14,51.66,51.96,51.33,51.76,5627333
 884 | 13-Jan-14,52.07,52.47,51.40,51.46,9261657
 885 | 10-Jan-14,52.21,52.34,51.68,52.22,8604554
 886 | 9-Jan-14,51.88,52.29,51.70,52.11,8166238
 887 | 8-Jan-14,51.23,51.93,51.02,51.81,9961929
 888 | 7-Jan-14,50.67,51.37,50.61,51.21,9061225
 889 | 6-Jan-14,51.55,51.58,50.48,50.52,9265551
 890 | 3-Jan-14,50.67,51.23,50.61,50.92,7278160
 891 | 2-Jan-14,50.81,51.30,50.47,50.71,9198092
 892 | 31-Dec-13,51.21,51.34,50.91,51.05,4956825
 893 | 30-Dec-13,51.10,51.31,51.02,51.11,4159591
 894 | 27-Dec-13,50.99,51.33,50.90,51.18,4297782
 895 | 26-Dec-13,51.30,51.38,50.93,51.00,4186158
 896 | 24-Dec-13,51.23,51.31,50.98,51.28,2337962
 897 | 23-Dec-13,51.42,51.46,51.08,51.24,5409894
 898 | 20-Dec-13,50.33,51.11,50.26,51.03,10956588
 899 | 19-Dec-13,50.03,50.62,49.86,50.36,9060377
 900 | 18-Dec-13,49.33,50.26,49.00,50.25,15306481
 901 | 17-Dec-13,50.03,50.10,49.24,49.36,14939475
 902 | 16-Dec-13,50.82,51.05,50.17,50.28,15587448
 903 | 13-Dec-13,49.44,49.96,49.19,49.73,8262769
 904 | 12-Dec-13,48.56,49.97,48.42,49.42,14566849
 905 | 11-Dec-13,49.14,49.26,48.59,48.70,8684864
 906 | 10-Dec-13,49.40,49.72,49.18,49.30,9262454
 907 | 9-Dec-13,49.70,50.21,49.45,49.56,6953800
 908 | 6-Dec-13,48.74,49.71,48.61,49.55,9827666
 909 | 5-Dec-13,48.70,48.84,48.03,48.19,9137733
 910 | 4-Dec-13,48.45,49.22,48.30,48.94,8271202
 911 | 3-Dec-13,49.43,49.55,48.47,48.65,12231429
 912 | 2-Dec-13,49.77,50.25,49.61,49.71,8426568
 913 | 29-Nov-13,49.74,50.15,49.54,49.75,4413440
 914 | 27-Nov-13,49.39,49.71,49.11,49.65,6177492
 915 | 26-Nov-13,50.02,50.05,49.35,49.39,6385075
 916 | 25-Nov-13,49.59,50.40,49.56,49.80,8023705
 917 | 22-Nov-13,48.97,49.67,48.92,49.59,9174616
 918 | 21-Nov-13,48.47,49.11,48.45,48.92,9812756
 919 | 20-Nov-13,48.87,48.90,48.03,48.26,10476353
 920 | 19-Nov-13,48.81,49.13,48.51,48.78,7254199
 921 | 18-Nov-13,49.47,49.52,48.80,48.96,7132472
 922 | 15-Nov-13,49.20,49.59,49.01,49.30,10093936
 923 | 14-Nov-13,48.74,49.33,48.40,49.31,10290142
 924 | 13-Nov-13,48.13,48.66,47.90,48.58,12092531
 925 | 12-Nov-13,48.71,48.96,48.01,48.19,10824403
 926 | 11-Nov-13,48.46,49.06,48.39,48.84,7471767
 927 | 8-Nov-13,47.59,48.94,47.50,48.54,15672124
 928 | 7-Nov-13,47.70,48.14,47.11,47.30,17749653
 929 | 6-Nov-13,48.50,48.58,47.48,47.59,19388760
 930 | 5-Nov-13,49.01,49.10,48.27,48.29,13170045
 931 | 4-Nov-13,48.47,49.17,48.36,49.08,18401069
 932 | 1-Nov-13,48.67,49.10,48.02,48.28,51746122
 933 | 31-Oct-13,51.92,52.10,51.43,51.65,12978575
 934 | 30-Oct-13,52.42,52.50,51.50,51.97,7890194
 935 | 29-Oct-13,51.59,52.28,51.43,52.25,8087987
 936 | 28-Oct-13,51.83,51.92,51.22,51.43,6901269
 937 | 25-Oct-13,51.89,52.27,51.65,51.85,5735203
 938 | 24-Oct-13,51.99,52.15,51.34,51.80,7613106
 939 | 23-Oct-13,52.14,52.22,51.46,51.86,6278117
 940 | 22-Oct-13,52.28,53.33,52.15,52.29,10497726
 941 | 21-Oct-13,52.48,52.76,51.91,52.00,7282347
 942 | 18-Oct-13,52.18,52.40,51.71,52.30,8125623
 943 | 17-Oct-13,51.14,51.90,50.97,51.85,6927105
 944 | 16-Oct-13,50.34,51.48,50.27,51.26,9337813
 945 | 15-Oct-13,50.18,50.56,49.90,50.02,7399015
 946 | 14-Oct-13,49.63,50.32,49.57,50.23,6925673
 947 | 11-Oct-13,49.67,50.00,49.43,50.00,6766141
 948 | 10-Oct-13,48.29,49.62,48.24,49.58,11427327
 949 | 9-Oct-13,47.68,48.06,47.18,47.73,10523459
 950 | 8-Oct-13,48.80,49.06,47.67,47.70,8813453
 951 | 7-Oct-13,49.04,49.12,48.72,48.73,5299142
 952 | 4-Oct-13,48.87,49.55,48.71,49.53,5700321
 953 | 3-Oct-13,49.06,49.48,48.34,48.85,7884670
 954 | 2-Oct-13,48.87,49.22,48.59,49.22,6845621
 955 | 1-Oct-13,48.52,49.32,48.51,49.10,6654048
 956 | 30-Sep-13,48.61,49.12,48.32,48.63,7651853
 957 | 27-Sep-13,49.18,49.38,48.95,49.15,6023699
 958 | 26-Sep-13,49.69,49.80,49.20,49.45,5691131
 959 | 25-Sep-13,49.35,49.66,49.02,49.54,9457042
 960 | 24-Sep-13,49.14,49.93,49.09,49.24,6304745
 961 | 23-Sep-13,49.60,49.68,48.92,49.16,10175804
 962 | 20-Sep-13,49.97,50.35,49.69,49.95,10212430
 963 | 19-Sep-13,50.79,50.82,49.81,49.86,11026514
 964 | 18-Sep-13,50.29,50.99,50.17,50.57,9977498
 965 | 17-Sep-13,49.67,50.50,49.33,50.46,8994483
 966 | 16-Sep-13,50.16,50.24,49.63,49.69,8881336
 967 | 13-Sep-13,49.38,49.77,49.14,49.70,8201010
 968 | 12-Sep-13,49.90,49.93,49.15,49.28,7342331
 969 | 11-Sep-13,49.41,49.75,48.94,49.75,7973701
 970 | 10-Sep-13,49.55,49.76,49.18,49.42,9211140
 971 | 9-Sep-13,48.36,49.19,48.35,49.19,10512891
 972 | 6-Sep-13,48.90,48.91,48.10,48.18,9879453
 973 | 5-Sep-13,48.44,48.94,48.30,48.67,9852129
 974 | 4-Sep-13,47.61,48.56,47.54,48.29,9897361
 975 | 3-Sep-13,47.10,48.15,47.04,47.67,12957216
 976 | 30-Aug-13,46.64,46.71,46.19,46.46,6442889
 977 | 29-Aug-13,46.31,47.15,46.17,46.58,7150266
 978 | 28-Aug-13,46.12,46.88,45.94,46.41,7172638
 979 | 27-Aug-13,46.69,46.78,46.11,46.16,10262980
 980 | 26-Aug-13,47.36,47.93,47.22,47.36,6147113
 981 | 23-Aug-13,47.34,47.64,47.12,47.39,6174178
 982 | 22-Aug-13,46.99,47.67,46.80,47.15,8189230
 983 | 21-Aug-13,46.80,47.30,46.44,46.72,8713012
 984 | 20-Aug-13,46.28,47.11,46.01,46.92,8115841
 985 | 19-Aug-13,47.02,47.10,46.10,46.32,11988244
 986 | 16-Aug-13,46.95,47.92,46.84,47.10,10417812
 987 | 15-Aug-13,47.62,47.75,46.81,47.04,11059395
 988 | 14-Aug-13,48.24,48.48,47.97,48.06,5577861
 989 | 13-Aug-13,47.97,48.44,47.60,48.30,7251145
 990 | 12-Aug-13,47.78,48.08,47.40,47.75,6731824
 991 | 9-Aug-13,48.41,48.69,47.92,48.03,8257035
 992 | 8-Aug-13,48.35,48.72,47.80,48.60,9711811
 993 | 7-Aug-13,47.96,48.41,47.55,47.97,11556928
 994 | 6-Aug-13,48.50,48.65,48.04,48.06,13941411
 995 | 5-Aug-13,48.29,48.99,47.86,48.57,15504571
 996 | 2-Aug-13,49.46,49.50,47.78,48.33,41724640
 997 | 1-Aug-13,46.02,47.14,46.02,47.07,21009755
 998 | 31-Jul-13,45.95,46.27,45.50,45.51,13405031
 999 | 30-Jul-13,46.47,46.58,45.61,45.89,8866559
1000 | 29-Jul-13,46.42,46.71,46.15,46.27,7148453
1001 | 26-Jul-13,46.22,46.66,46.00,46.54,6535826
1002 | 25-Jul-13,45.93,46.61,45.72,46.50,7623236
1003 | 24-Jul-13,46.72,46.77,45.64,45.96,9162105
1004 | 23-Jul-13,47.63,47.68,46.28,46.60,10053316
1005 | 22-Jul-13,46.94,47.50,46.78,47.45,8986553
1006 | 19-Jul-13,47.09,47.09,46.58,46.88,6759599
1007 | 18-Jul-13,46.97,47.05,46.68,46.99,11474306
1008 | 17-Jul-13,46.66,47.05,46.40,46.83,10268913
1009 | 16-Jul-13,46.83,46.95,46.02,46.24,8383680
1010 | 15-Jul-13,46.99,47.07,46.70,46.70,9825601
1011 | 12-Jul-13,45.99,46.83,45.80,46.74,13024803
1012 | 11-Jul-13,46.26,46.36,45.76,45.92,15968700
1013 | 10-Jul-13,45.76,46.03,45.50,45.72,10187782
1014 | 9-Jul-13,45.85,46.04,45.61,45.78,15046672
1015 | 8-Jul-13,45.47,45.73,45.31,45.52,9462485
1016 | 5-Jul-13,44.70,45.34,44.58,45.19,9687601
1017 | 3-Jul-13,44.61,44.71,44.17,44.22,7442861
1018 | 2-Jul-13,44.95,45.56,44.87,44.89,17236290
1019 | 1-Jul-13,44.82,45.42,44.73,45.09,12678902
1020 | 28-Jun-13,44.38,45.11,44.07,44.70,39994717
1021 | 27-Jun-13,43.95,44.73,43.83,44.48,16685502
1022 | 26-Jun-13,43.84,44.11,43.21,43.62,14290105
1023 | 25-Jun-13,42.85,43.80,42.78,43.35,16202273
1024 | 24-Jun-13,43.01,43.04,41.53,42.32,27347796
1025 | 21-Jun-13,44.60,44.61,43.33,43.69,25689137
1026 | 20-Jun-13,44.57,45.00,44.02,44.27,21074740
1027 | 19-Jun-13,45.10,45.85,44.78,44.81,17735685
1028 | 18-Jun-13,44.57,45.23,44.38,45.14,14905240
1029 | 17-Jun-13,45.51,45.60,44.59,45.15,14223075
1030 | 14-Jun-13,45.90,46.45,45.26,45.38,12431206
1031 | 13-Jun-13,44.49,45.97,44.23,45.94,15256667
1032 | 12-Jun-13,45.27,45.73,44.31,44.66,17980010
1033 | 11-Jun-13,45.35,45.43,44.71,44.92,14951797
1034 | 10-Jun-13,45.43,46.02,44.90,45.95,13082183
1035 | 7-Jun-13,45.06,45.44,44.42,45.28,13348197
1036 | 6-Jun-13,43.83,44.87,43.31,44.86,18800005
1037 | 5-Jun-13,45.43,45.50,43.31,43.90,24361185
1038 | 4-Jun-13,44.96,45.47,43.69,44.10,15164135
1039 | 3-Jun-13,44.68,45.08,43.23,44.75,18631477
1040 | 31-May-13,44.77,46.00,44.45,44.46,34726078
1041 | 30-May-13,45.49,46.46,45.33,46.21,13257161
1042 | 29-May-13,44.51,45.66,44.46,45.52,14798805
1043 | 28-May-13,45.60,45.85,44.98,45.17,14721568
1044 | 24-May-13,44.15,44.72,43.92,44.69,11934555
1045 | 23-May-13,43.33,44.78,43.25,44.53,17465961
1046 | 22-May-13,44.78,45.74,43.98,44.31,17682858
1047 | 21-May-13,45.04,45.40,44.52,44.96,10859534
1048 | 20-May-13,45.17,45.40,44.75,44.89,11033028
1049 | 17-May-13,44.87,45.47,44.85,45.23,9882957
1050 | 16-May-13,45.40,45.90,44.68,44.91,14301248
1051 | 15-May-13,46.37,46.45,45.19,45.58,19065698
1052 | 14-May-13,44.83,46.19,44.83,46.08,16800144
1053 | 13-May-13,44.81,44.95,44.15,44.64,13209673
1054 | 10-May-13,44.11,44.36,43.66,44.18,12153491
1055 | 9-May-13,44.37,44.50,43.91,44.07,12839529
1056 | 8-May-13,44.24,44.64,44.06,44.35,14658388
1057 | 7-May-13,44.57,44.95,44.04,44.60,21888918
1058 | 6-May-13,44.65,45.85,44.04,45.48,21723220
1059 | 3-May-13,43.63,44.90,43.53,44.52,40426317
1060 | 2-May-13,41.64,42.47,41.44,42.13,22015296
1061 | 1-May-13,42.00,42.21,41.12,41.19,17502540
1062 | 30-Apr-13,41.34,42.38,41.08,41.42,17202230
1063 | 29-Apr-13,41.29,41.49,40.37,41.31,14003120
1064 | 26-Apr-13,41.59,41.96,40.64,40.87,25542624
1065 | 25-Apr-13,41.74,42.66,41.53,42.28,27502994
1066 | 24-Apr-13,40.66,41.88,40.66,41.60,23651542
1067 | 23-Apr-13,39.29,40.74,39.21,40.62,26597177
1068 | 22-Apr-13,38.88,38.94,38.19,38.61,9079807
1069 | 19-Apr-13,38.72,38.97,38.34,38.88,10282182
1070 | 18-Apr-13,38.74,39.04,38.05,38.34,12242332
1071 | 17-Apr-13,39.10,39.26,38.40,38.56,16222462
1072 | 16-Apr-13,39.14,39.63,39.08,39.56,12745716
1073 | 15-Apr-13,39.80,40.06,38.42,38.58,16101758
1074 | 12-Apr-13,40.17,40.32,39.69,40.13,11437603
1075 | 11-Apr-13,40.11,40.68,39.79,40.44,12557094
1076 | 10-Apr-13,39.73,40.40,39.45,40.10,15716561
1077 | 9-Apr-13,39.95,40.01,39.43,39.63,17492804
1078 | 8-Apr-13,38.73,40.11,38.41,40.09,27329696
1079 | 5-Apr-13,37.07,38.70,36.90,38.62,20296349
1080 | 4-Apr-13,37.91,38.60,37.48,37.69,16606746
1081 | 3-Apr-13,39.02,39.19,37.74,37.84,21691089
1082 | 2-Apr-13,38.37,39.18,38.31,39.00,13394424
1083 | 1-Apr-13,38.80,39.07,38.06,38.23,11002325
1084 | 28-Mar-13,38.27,38.92,38.19,38.82,16823228
1085 | 27-Mar-13,38.15,38.39,37.87,38.25,11448850
1086 | 26-Mar-13,38.06,38.53,37.95,38.44,11355893
1087 | 25-Mar-13,38.00,38.35,37.47,37.70,16455701
1088 | 22-Mar-13,37.90,38.10,37.63,37.79,12525829
1089 | 21-Mar-13,38.03,38.08,37.67,37.80,16165773
1090 | 20-Mar-13,38.62,38.72,38.24,38.30,10380352
1091 | 19-Mar-13,38.67,38.81,37.78,38.38,15642387
1092 | 18-Mar-13,38.36,38.86,38.18,38.60,13704940
1093 | 15-Mar-13,38.78,39.08,38.57,38.97,16215108
1094 | 14-Mar-13,39.02,39.23,38.81,39.02,12360318
1095 | 13-Mar-13,39.22,39.43,38.77,38.89,12728289
1096 | 12-Mar-13,39.28,39.60,38.85,39.11,14221527
1097 | 11-Mar-13,39.63,39.70,39.28,39.47,13307342
1098 | 8-Mar-13,39.28,39.79,39.15,39.58,17461509
1099 | 7-Mar-13,38.61,39.36,38.60,39.01,15730571
1100 | 6-Mar-13,38.53,38.72,38.25,38.45,15668307
1101 | 5-Mar-13,38.28,38.90,38.21,38.25,17704365
1102 | 4-Mar-13,37.78,38.16,37.51,38.07,10884405
1103 | 1-Mar-13,37.46,38.01,37.15,37.85,13928946
1104 | 28-Feb-13,37.85,38.46,37.73,38.01,16433879
1105 | 27-Feb-13,37.74,37.90,37.39,37.77,15290882
1106 | 26-Feb-13,37.46,37.79,36.68,37.69,27980891
1107 | 25-Feb-13,38.89,38.93,36.86,37.06,26905447
1108 | 22-Feb-13,39.29,39.53,37.86,38.45,47613378
1109 | 21-Feb-13,37.36,37.61,36.82,37.28,24591219
1110 | 20-Feb-13,38.60,38.68,37.50,37.57,19874100
1111 | 19-Feb-13,38.36,38.93,38.10,38.60,15841953
1112 | 15-Feb-13,39.31,39.31,38.32,38.35,20569608
1113 | 14-Feb-13,38.64,39.26,38.50,39.21,18325734
1114 | 13-Feb-13,38.93,39.18,38.56,38.87,16538107
1115 | 12-Feb-13,39.50,39.90,38.50,38.63,25681909
1116 | 11-Feb-13,38.89,39.56,38.65,39.45,14238593
1117 | 8-Feb-13,38.76,39.03,38.51,38.79,13112820
1118 | 7-Feb-13,38.84,38.94,38.07,38.64,13560032
1119 | 6-Feb-13,38.49,39.00,38.32,38.75,14236160
1120 | 5-Feb-13,38.48,39.02,38.17,38.75,17615359
1121 | 4-Feb-13,38.55,38.64,38.15,38.19,18772717
1122 | 1-Feb-13,38.19,39.13,38.15,38.86,22200812
1123 | 31-Jan-13,37.55,38.05,37.39,37.83,13596265
1124 | 30-Jan-13,37.80,38.00,37.52,37.67,17984237
1125 | 29-Jan-13,37.43,38.05,37.41,37.82,23859718
1126 | 28-Jan-13,37.09,37.51,36.80,37.30,22232441
1127 | 25-Jan-13,36.75,36.86,36.33,36.70,13146500
1128 | 24-Jan-13,36.54,37.12,36.49,36.60,22227862
1129 | 23-Jan-13,35.92,36.52,35.65,36.46,18742943
1130 | 22-Jan-13,35.08,36.01,35.08,35.91,18894109
1131 | 18-Jan-13,35.29,35.32,34.70,35.09,19197797
1132 | 17-Jan-13,35.57,35.81,35.14,35.21,17737147
1133 | 16-Jan-13,34.61,35.66,34.56,35.54,17044153
1134 | 15-Jan-13,34.81,35.10,34.60,34.84,13938812
1135 | 14-Jan-13,35.20,35.33,34.56,35.05,18061786
1136 | 11-Jan-13,35.92,36.00,35.08,35.23,17836219
1137 | 10-Jan-13,35.79,35.95,35.46,35.80,18183613
1138 | 9-Jan-13,35.80,36.10,35.52,35.76,14726548
1139 | 8-Jan-13,35.85,35.92,35.28,35.65,16105316
1140 | 7-Jan-13,36.10,36.20,35.50,35.93,18388828
1141 | 4-Jan-13,36.36,36.41,35.89,36.30,13844849
1142 | 3-Jan-13,36.53,36.61,36.06,36.18,17116900
1143 | 2-Jan-13,36.29,36.55,35.96,36.48,22935265
1144 | 31-Dec-12,34.76,35.56,34.46,35.30,19802038
1145 | 28-Dec-12,34.60,34.99,34.50,34.58,11925248
1146 | 27-Dec-12,35.50,35.50,34.40,34.97,16675030
1147 | 26-Dec-12,35.31,35.43,34.96,35.35,11730809
1148 | 24-Dec-12,34.63,35.20,34.54,35.20,6816370
1149 | 21-Dec-12,34.92,35.19,34.34,34.74,31869282
1150 | 20-Dec-12,34.94,35.58,34.75,35.53,26898447
1151 | 19-Dec-12,35.55,35.69,34.84,34.89,22169876
1152 | 18-Dec-12,35.20,35.50,34.88,35.50,32191659
1153 | 17-Dec-12,34.62,35.00,34.22,34.95,33952761
1154 | 14-Dec-12,34.06,34.35,33.66,33.94,29334761
1155 | 13-Dec-12,34.84,35.04,34.00,34.24,42727972
1156 | 12-Dec-12,35.58,35.82,34.51,34.85,62915662
1157 | 11-Dec-12,34.28,35.42,34.00,35.26,253081215
1158 | 10-Dec-12,33.75,33.84,33.22,33.36,24811243
1159 | 7-Dec-12,33.82,34.50,33.76,34.13,28963983
1160 | 6-Dec-12,33.84,33.90,33.14,33.26,20385490
1161 | 5-Dec-12,33.52,34.30,33.45,33.78,28750332
1162 | 4-Dec-12,33.22,33.52,33.08,33.32,13759223
1163 | 3-Dec-12,33.34,33.51,33.11,33.12,11755662
1164 | 30-Nov-12,33.40,33.57,32.92,33.13,15679663
1165 | 29-Nov-12,32.75,33.44,32.72,33.35,17907915
1166 | 28-Nov-12,32.21,32.66,32.10,32.60,15336648
1167 | 27-Nov-12,32.86,32.97,32.45,32.49,11447534
1168 | 26-Nov-12,32.71,32.98,32.53,32.97,10658587
1169 | 23-Nov-12,32.75,32.86,32.58,32.83,4353401
1170 | 21-Nov-12,32.62,32.67,32.20,32.67,10157738
1171 | 20-Nov-12,32.34,32.58,32.09,32.41,13073812
1172 | 19-Nov-12,32.12,32.67,31.95,32.39,25686251
1173 | 16-Nov-12,31.37,31.85,31.08,31.80,28501118
1174 | 15-Nov-12,30.97,31.60,30.82,31.24,18855576
1175 | 14-Nov-12,31.51,31.58,30.64,30.68,20858734
1176 | 13-Nov-12,31.66,31.95,31.00,31.35,26751317
1177 | 12-Nov-12,32.14,32.18,31.73,31.98,14887284
1178 | 9-Nov-12,31.35,32.31,31.03,32.17,21666330
1179 | 8-Nov-12,32.03,32.27,31.41,31.41,19672209
1180 | 7-Nov-12,32.71,32.92,31.85,32.00,25999293
1181 | 6-Nov-12,32.89,33.21,32.71,33.12,15394154
1182 | 5-Nov-12,32.90,33.23,32.29,32.80,24874956
1183 | 2-Nov-12,33.95,34.07,32.63,32.68,56803951
1184 | 1-Nov-12,35.15,35.56,34.76,35.20,18600060
1185 | 31-Oct-12,34.18,34.97,34.16,34.93,14732213
1186 | 26-Oct-12,34.95,35.08,34.56,34.72,13652767
1187 | 25-Oct-12,35.22,35.32,34.62,34.98,14368078
1188 | 24-Oct-12,35.00,35.20,34.60,34.93,12384767
1189 | 23-Oct-12,35.03,35.18,34.58,34.75,23507702
1190 | 22-Oct-12,35.80,35.88,35.04,35.55,17910951
1191 | 19-Oct-12,37.01,37.10,35.48,35.70,30265512
1192 | 18-Oct-12,36.86,37.67,36.80,37.21,25913724
1193 | 17-Oct-12,36.64,36.98,36.44,36.86,16844005
1194 | 16-Oct-12,36.69,36.91,36.25,36.35,21254373
1195 | 15-Oct-12,35.71,36.32,35.50,36.29,17458795
1196 | 12-Oct-12,35.31,35.82,35.24,35.46,12019883
1197 | 11-Oct-12,35.94,36.14,35.65,35.68,17013618
1198 | 10-Oct-12,35.54,35.95,35.33,35.49,17143873
1199 | 9-Oct-12,36.00,36.08,35.32,35.45,25209089
1200 | 8-Oct-12,34.99,35.95,34.90,35.90,16953784
1201 | 5-Oct-12,35.20,35.40,35.06,35.23,21846905
1202 | 4-Oct-12,34.51,35.19,34.42,34.95,25757019
1203 | 3-Oct-12,33.60,34.41,33.48,34.21,22166175
1204 | 2-Oct-12,33.48,33.76,33.26,33.47,17543776
1205 | 1-Oct-12,33.02,33.59,32.99,33.26,17356942
1206 | 28-Sep-12,32.91,33.09,32.61,32.79,21198296
1207 | 27-Sep-12,33.02,33.32,32.83,33.20,14087693
1208 | 26-Sep-12,32.84,33.13,32.10,32.75,30625314
1209 | 25-Sep-12,34.14,34.20,32.95,33.08,23533566
1210 | 24-Sep-12,33.35,34.08,33.24,33.90,17827949
1211 | 21-Sep-12,34.09,34.11,33.44,33.63,29003960
1212 | 20-Sep-12,33.99,34.13,33.45,33.82,30011054
1213 | 19-Sep-12,34.58,34.65,34.17,34.26,19646397
1214 | 18-Sep-12,34.86,35.15,34.24,34.40,25219968
1215 | 17-Sep-12,34.90,34.99,34.52,34.75,23053988
1216 | 14-Sep-12,34.83,35.42,34.73,35.02,43679587
1217 | 13-Sep-12,33.99,34.54,33.69,34.44,42774628
1218 | 12-Sep-12,34.03,34.44,33.55,33.80,83504723
1219 | 11-Sep-12,32.59,33.50,32.56,33.45,322510310
1220 | 10-Sep-12,33.35,33.83,32.90,33.30,42565751
1221 | 7-Sep-12,34.39,34.54,33.35,33.99,26602921
1222 | 6-Sep-12,33.78,35.30,33.75,34.22,38649998
1223 | 5-Sep-12,34.68,35.04,34.40,34.81,15228636
1224 | 4-Sep-12,34.73,35.36,34.24,34.56,18858381
1225 | 31-Aug-12,34.06,34.46,33.65,34.33,14383453
1226 | 30-Aug-12,33.61,33.99,33.51,33.79,5749821
1227 | 29-Aug-12,34.37,34.56,33.89,33.94,7380878
1228 | 28-Aug-12,34.49,34.77,34.26,34.27,7902507
1229 | 27-Aug-12,34.61,34.73,34.02,34.58,9116768
1230 | 24-Aug-12,33.53,34.56,33.40,34.47,10712844
1231 | 23-Aug-12,33.61,33.80,33.34,33.76,9473715
1232 | 22-Aug-12,34.03,34.40,33.55,33.55,10295423
1233 | 21-Aug-12,34.73,34.80,33.80,34.13,12008835
1234 | 20-Aug-12,34.65,34.85,34.20,34.66,13201017
1235 | 17-Aug-12,34.62,34.90,34.30,34.80,11213959
1236 | 16-Aug-12,34.17,35.00,34.16,34.61,18859156
1237 | 15-Aug-12,33.64,34.41,33.59,34.03,9180773
1238 | 14-Aug-12,33.54,34.60,33.39,33.82,23762787
1239 | 13-Aug-12,32.51,33.23,32.26,33.11,10516701
1240 | 10-Aug-12,32.38,32.66,32.13,32.60,7300219
1241 | 9-Aug-12,32.39,32.69,32.15,32.51,9206444
1242 | 8-Aug-12,32.18,32.65,31.75,32.38,11599648
1243 | 7-Aug-12,32.35,32.58,32.12,32.35,18727713
1244 | 6-Aug-12,31.38,32.42,31.35,32.09,64985957
1245 | 3-Aug-12,31.28,31.43,30.68,31.34,24441760
1246 | 2-Aug-12,30.72,31.44,30.27,30.84,12004166
1247 | 1-Aug-12,31.36,31.48,30.72,30.84,7144680
1248 | 31-Jul-12,31.39,31.50,30.76,31.27,10489978
1249 | 30-Jul-12,31.48,31.91,31.19,31.72,6491820
1250 | 27-Jul-12,30.89,31.88,30.74,31.57,8255595
1251 | 26-Jul-12,30.77,30.90,30.08,30.69,8140630
1252 | 25-Jul-12,30.79,30.91,30.00,30.15,8850607
1253 | 24-Jul-12,30.77,30.88,30.12,30.52,6891974
1254 | 23-Jul-12,30.17,30.79,29.90,30.68,9109053
1255 | 20-Jul-12,31.37,31.42,31.00,31.03,5729879
1256 | 19-Jul-12,32.00,32.00,31.38,31.76,6535306
1257 | 18-Jul-12,32.14,32.38,31.57,31.84,8486962
1258 | 17-Jul-12,31.36,32.62,31.08,32.29,11492507
1259 | 16-Jul-12,31.42,31.48,30.90,31.28,6047254
1260 | 13-Jul-12,30.64,31.87,30.63,31.44,9570769
1261 | 12-Jul-12,30.53,30.64,29.97,30.47,7674704
1262 | 11-Jul-12,31.00,31.15,30.52,30.83,7190259
1263 | 10-Jul-12,31.28,31.50,30.72,30.97,7763754
1264 | 9-Jul-12,31.42,31.54,30.71,30.95,5704874
1265 | 6-Jul-12,31.50,31.69,31.29,31.57,4675061
1266 | 5-Jul-12,32.19,32.30,31.80,31.97,6011115
1267 | 3-Jul-12,31.71,32.42,31.66,32.39,6127092
1268 | 2-Jul-12,32.38,32.45,31.48,31.84,8431533
1269 | 29-Jun-12,31.46,32.17,31.09,32.09,15210865
1270 | 28-Jun-12,30.48,30.88,30.02,30.84,9430455
1271 | 27-Jun-12,31.05,31.25,30.62,30.82,12542732
1272 | 26-Jun-12,31.02,31.24,30.37,30.80,13757540
1273 | 25-Jun-12,30.91,30.91,30.30,30.63,10742502
1274 | 22-Jun-12,31.34,31.69,31.20,31.44,15396325
1275 | 21-Jun-12,31.99,32.29,30.80,31.04,11830228
1276 | 20-Jun-12,32.05,32.35,31.45,32.05,10147656
1277 | 19-Jun-12,31.80,32.22,31.52,31.94,10928997
1278 | 18-Jun-12,31.11,31.69,30.94,31.51,12449267
1279 | 15-Jun-12,31.40,31.73,30.95,31.48,13813179
1280 | 14-Jun-12,30.32,31.31,30.03,31.03,11245902
1281 | 13-Jun-12,30.06,30.75,29.70,30.30,10896280
1282 | 12-Jun-12,29.65,30.20,29.45,30.19,7446766
1283 | 11-Jun-12,30.86,30.96,29.47,29.54,9577592
1284 | 8-Jun-12,29.88,30.49,29.48,30.48,8176341
1285 | 7-Jun-12,30.45,30.73,29.98,30.15,13584117
1286 | 6-Jun-12,29.13,29.98,28.85,29.90,14951591
1287 | 5-Jun-12,27.36,28.69,27.32,28.65,13226264
1288 | 4-Jun-12,27.25,27.94,27.18,27.53,16054200
1289 | 1-Jun-12,28.16,28.48,27.21,27.21,28429846
1290 | 31-May-12,28.97,29.40,28.40,29.18,11610410
1291 | 30-May-12,29.82,29.89,28.66,28.89,16519762
1292 | 29-May-12,29.24,29.90,29.24,29.78,10232454
1293 | 25-May-12,29.14,29.36,28.89,28.99,8961455
1294 | 24-May-12,29.41,29.69,28.79,29.41,16024606
1295 | 23-May-12,29.02,29.43,28.41,29.26,15231174
1296 | 22-May-12,29.46,29.98,29.06,29.33,9791392
1297 | 21-May-12,28.70,29.66,28.33,29.44,13010186
1298 | 18-May-12,28.59,28.96,27.89,28.33,20420473
1299 | 17-May-12,29.96,30.16,28.34,28.47,34938982
1300 | 16-May-12,31.15,31.36,30.34,30.45,18006091
1301 | 15-May-12,31.20,31.48,30.34,30.96,16716024
1302 | 14-May-12,31.70,31.83,31.19,31.30,18495702
1303 | 11-May-12,31.65,32.26,31.52,31.75,19160018
1304 | 10-May-12,32.39,32.55,32.05,32.14,16676387
1305 | 9-May-12,31.46,32.15,31.40,31.83,25773759
1306 | 8-May-12,32.19,32.25,31.05,31.70,40592836
1307 | 7-May-12,30.50,31.97,30.46,31.84,155232728
1308 | 4-May-12,32.88,33.20,31.76,32.83,23831146
1309 | 3-May-12,35.04,35.05,34.00,34.14,14126896
1310 | 2-May-12,34.21,34.87,33.80,34.76,8687920
1311 | 1-May-12,34.25,35.04,34.00,34.34,9603149
1312 | 30-Apr-12,34.44,34.54,33.62,34.03,9941875
1313 | 27-Apr-12,33.86,34.91,33.41,34.46,12806928
1314 | 26-Apr-12,32.68,33.96,32.46,33.71,13590280
1315 | 25-Apr-12,32.73,33.22,32.21,32.83,8892504
1316 | 24-Apr-12,32.07,32.57,31.83,32.40,6673350
1317 | 23-Apr-12,31.57,32.13,31.30,32.09,7957137
1318 | 20-Apr-12,32.58,32.74,31.95,32.06,8498526
1319 | 19-Apr-12,32.51,32.80,32.01,32.27,9500167
1320 | 18-Apr-12,33.12,33.15,32.42,32.59,9085182
1321 | 17-Apr-12,33.05,33.26,32.48,32.72,9402638
1322 | 16-Apr-12,32.82,33.12,32.11,32.81,8216311
1323 | 13-Apr-12,33.03,33.07,32.43,32.48,10232883
1324 | 12-Apr-12,32.02,33.34,31.91,33.23,20276387
1325 | 11-Apr-12,31.77,32.02,31.60,31.87,10173057
1326 | 10-Apr-12,32.57,32.80,31.02,31.24,21010174
1327 | 9-Apr-12,32.40,32.59,31.93,31.99,12638356
1328 | 5-Apr-12,32.40,33.44,32.15,32.89,18230740
1329 | 4-Apr-12,31.12,32.99,30.92,32.52,38383822
1330 | 3-Apr-12,31.41,31.41,30.37,30.87,13936152
1331 | 2-Apr-12,30.85,31.29,30.45,31.17,16757654
1332 | 30-Mar-12,30.22,30.92,30.10,30.83,19841322
1333 | 29-Mar-12,29.39,30.01,29.10,29.94,12477145
1334 | 28-Mar-12,29.73,30.13,29.28,29.70,14986558
1335 | 27-Mar-12,29.37,30.45,29.16,29.67,28535081
1336 | 26-Mar-12,28.75,29.20,28.54,29.06,18982681
1337 | 23-Mar-12,28.25,28.32,27.98,28.27,8350891
1338 | 22-Mar-12,28.17,28.30,27.71,27.98,10422278
1339 | 21-Mar-12,28.46,28.65,28.15,28.49,11103286
1340 | 20-Mar-12,27.69,28.47,27.60,28.32,15772106
1341 | 19-Mar-12,27.99,28.03,27.70,27.80,10576753
1342 | 16-Mar-12,28.10,28.38,27.89,28.03,11433414
1343 | 15-Mar-12,28.30,28.38,28.05,28.08,13304894
1344 | 14-Mar-12,28.34,28.51,28.17,28.25,11863193
1345 | 13-Mar-12,28.28,28.50,27.93,28.40,13496328
1346 | 12-Mar-12,28.37,28.41,27.88,28.15,11444964
1347 | 9-Mar-12,28.45,28.68,28.23,28.25,23339673
1348 | 8-Mar-12,28.59,28.78,28.31,28.31,78004011
1349 | 7-Mar-12,29.26,29.92,29.12,29.45,9158656
1350 | 6-Mar-12,29.63,29.84,28.85,29.05,11486116
1351 | 5-Mar-12,29.65,31.30,29.49,30.39,14492164
1352 | 2-Mar-12,29.66,29.87,28.43,29.80,11832895
1353 | 1-Mar-12,29.39,29.99,29.26,29.45,6684015
1354 | 29-Feb-12,29.13,29.59,28.72,29.22,7314528
1355 | 28-Feb-12,28.67,29.09,28.56,28.96,9741255
1356 | 27-Feb-12,28.35,28.79,28.02,28.66,7526584
1357 | 24-Feb-12,29.82,30.09,28.00,28.41,18346158
1358 | 23-Feb-12,27.82,28.10,27.48,27.99,7850516
1359 | 22-Feb-12,27.44,27.94,27.22,27.67,6633854
1360 | 21-Feb-12,27.30,27.55,27.10,27.33,3838948
1361 | 17-Feb-12,27.34,27.39,27.04,27.23,2970980
1362 | 16-Feb-12,26.56,27.30,26.48,27.28,4927476
1363 | 15-Feb-12,26.73,26.93,26.41,26.49,3475100
1364 | 14-Feb-12,26.71,26.80,26.24,26.60,3779880
1365 | 13-Feb-12,27.06,27.40,26.76,26.82,3529713
1366 | 10-Feb-12,26.93,26.97,26.50,26.66,4104000
1367 | 9-Feb-12,27.11,27.80,27.10,27.35,5493079
1368 | 8-Feb-12,26.75,27.13,26.54,27.04,4609531
1369 | 7-Feb-12,26.97,27.01,26.56,26.70,4244644
1370 | 6-Feb-12,27.00,27.02,26.52,26.80,4810304
1371 | 3-Feb-12,26.76,27.69,26.72,27.17,9315223
1372 | 2-Feb-12,26.73,26.79,26.09,26.31,5008591
1373 | 1-Feb-12,25.66,26.92,25.36,26.60,9969518
1374 | 31-Jan-12,25.44,25.63,24.91,25.11,3666423
1375 | 30-Jan-12,24.97,25.34,24.66,25.20,3604133
1376 | 27-Jan-12,24.99,25.55,24.84,25.25,5056058
1377 | 26-Jan-12,25.38,25.60,24.94,25.14,5449167
1378 | 25-Jan-12,25.18,25.45,24.88,25.31,5309113
1379 | 24-Jan-12,25.09,25.38,24.75,25.32,3695053
1380 | 23-Jan-12,25.69,25.90,25.29,25.44,3529014
1381 | 20-Jan-12,25.47,25.84,25.32,25.65,4950502
1382 | 19-Jan-12,25.41,25.79,25.27,25.55,4005873
1383 | 18-Jan-12,24.46,25.25,24.16,25.23,4917442
1384 | 17-Jan-12,25.18,25.42,24.37,24.56,4504935
1385 | 13-Jan-12,25.04,25.04,24.40,24.95,3256765
1386 | 12-Jan-12,25.52,25.65,25.08,25.43,3444327
1387 | 11-Jan-12,24.95,25.49,24.77,25.37,4433272
1388 | 10-Jan-12,24.44,25.34,24.36,25.07,7601207
1389 | 9-Jan-12,23.67,24.00,23.50,24.00,4125606
1390 | 6-Jan-12,24.05,24.15,23.51,23.54,5193567
1391 | 5-Jan-12,23.79,24.10,23.40,23.91,4944049
1392 | 4-Jan-12,23.96,24.11,23.71,23.92,3697765
1393 | 3-Jan-12,23.77,24.50,23.73,24.07,4221640
1394 | 30-Dec-11,23.23,23.39,22.98,23.20,2265946
1395 | 29-Dec-11,22.98,23.33,22.95,23.24,3269733
1396 | 28-Dec-11,23.86,23.98,22.91,22.97,3806300
1397 | 27-Dec-11,24.15,24.25,23.80,23.83,3093412
1398 | 23-Dec-11,24.37,24.37,23.96,24.20,3054155
1399 | 22-Dec-11,24.15,24.49,23.99,24.17,3827261
1400 | 21-Dec-11,23.81,24.30,23.80,24.08,4556817
1401 | 20-Dec-11,22.77,24.00,22.70,23.75,6801838
1402 | 19-Dec-11,23.38,23.42,22.19,22.36,5100194
1403 | 16-Dec-11,23.45,23.88,23.16,23.36,7237554
1404 | 15-Dec-11,23.20,23.52,23.07,23.22,5199370
1405 | 14-Dec-11,22.52,23.20,22.45,22.78,5114357
1406 | 13-Dec-11,23.53,23.64,22.50,22.83,5800855
1407 | 12-Dec-11,23.60,23.62,23.00,23.29,5345180
1408 | 9-Dec-11,23.36,24.19,23.33,24.11,4963172
1409 | 8-Dec-11,24.17,24.17,23.03,23.11,6715315
1410 | 7-Dec-11,24.02,24.58,23.81,24.46,5202342
1411 | 6-Dec-11,23.45,24.43,23.14,24.06,6750287
1412 | 5-Dec-11,23.64,24.05,23.28,23.57,4911721
1413 | 2-Dec-11,23.32,23.70,22.86,23.18,6867952
1414 | 1-Dec-11,23.15,23.32,22.83,23.00,6062526
1415 | 30-Nov-11,21.99,23.32,21.71,23.31,10920760
1416 | 29-Nov-11,20.90,21.40,20.62,21.13,5837641
1417 | 28-Nov-11,21.07,21.12,20.59,20.87,4988236
1418 | 25-Nov-11,19.96,20.55,19.96,20.07,2058845
1419 | 23-Nov-11,20.75,20.83,20.09,20.10,3469679
1420 | 22-Nov-11,20.90,21.43,20.85,21.01,4063350
1421 | 21-Nov-11,21.47,21.55,20.71,21.01,5561780
1422 | 18-Nov-11,22.04,22.10,21.50,21.88,5336759
1423 | 17-Nov-11,22.50,22.72,21.74,21.88,5820936
1424 | 16-Nov-11,22.93,23.22,22.41,22.45,8636311
1425 | 15-Nov-11,23.56,23.77,23.10,23.12,13736692
1426 | 14-Nov-11,23.77,23.83,23.30,23.54,4275264
1427 | 11-Nov-11,23.46,24.00,23.39,23.85,3658987
1428 | 10-Nov-11,22.96,23.40,22.75,23.15,6105468
1429 | 9-Nov-11,23.26,23.29,22.50,22.54,7715003
1430 | 8-Nov-11,23.90,24.13,23.35,24.06,4992787
1431 | 7-Nov-11,23.81,23.99,23.10,23.72,4654163
1432 | 4-Nov-11,23.47,24.24,23.16,23.91,8206352
1433 | 3-Nov-11,24.43,24.78,23.60,24.63,6343003
1434 | 2-Nov-11,24.02,24.50,23.65,24.19,5504491
1435 | 1-Nov-11,23.43,24.20,23.19,23.42,8941170
1436 | 31-Oct-11,25.82,25.82,24.69,24.69,6867351
1437 | 28-Oct-11,26.05,26.77,26.01,26.34,5553037
1438 | 27-Oct-11,26.29,27.16,25.95,26.29,11788393
1439 | 26-Oct-11,24.62,25.58,24.43,25.32,9152541
1440 | 25-Oct-11,24.83,24.90,24.03,24.18,6998918
1441 | 24-Oct-11,23.95,25.24,23.87,25.14,7900921
1442 | 21-Oct-11,23.22,24.01,23.22,24.01,7492631
1443 | 20-Oct-11,22.60,23.05,22.14,22.91,8190475
1444 | 19-Oct-11,23.26,23.90,22.43,22.55,8596962
1445 | 18-Oct-11,22.29,23.74,21.92,23.44,7937465
1446 | 17-Oct-11,23.27,23.39,22.20,22.24,5732499
1447 | 14-Oct-11,23.43,23.50,22.75,23.37,4970711
1448 | 13-Oct-11,23.43,23.52,22.45,23.03,6039224
1449 | 12-Oct-11,22.74,24.20,22.56,23.76,10541725
1450 | 11-Oct-11,22.00,22.68,21.65,22.37,5369705
1451 | 10-Oct-11,21.64,22.19,21.50,22.19,5400953
1452 | 7-Oct-11,22.16,22.18,20.82,20.97,7430992
1453 | 6-Oct-11,21.33,22.03,20.65,22.02,7490765
1454 | 5-Oct-11,20.47,21.48,19.83,21.36,10643600
1455 | 4-Oct-11,20.04,20.60,19.18,20.55,13047316
1456 | 3-Oct-11,21.72,22.14,20.28,20.46,9693905
1457 | 30-Sep-11,22.53,22.86,21.88,21.95,6007910
1458 | 29-Sep-11,23.29,23.48,22.32,22.89,7853629
1459 | 28-Sep-11,23.39,23.74,22.71,22.71,5803601
1460 | 27-Sep-11,23.92,24.28,23.18,23.38,7777522
1461 | 26-Sep-11,22.52,23.49,22.30,23.46,8197991
1462 | 23-Sep-11,21.41,22.24,21.19,22.19,6539571
1463 | 22-Sep-11,22.35,22.63,21.20,21.61,10720081
1464 | 21-Sep-11,24.60,24.97,22.95,22.95,8096108
1465 | 20-Sep-11,24.61,25.10,24.37,24.60,5061079
1466 | 19-Sep-11,24.79,24.95,24.00,24.66,5363674
1467 | 16-Sep-11,25.22,25.58,24.68,25.44,5927942
1468 | 15-Sep-11,24.82,25.16,24.48,25.04,4438488
1469 | 14-Sep-11,24.33,24.91,23.76,24.49,5931505
1470 | 13-Sep-11,23.78,24.38,23.35,24.16,5552465
1471 | 12-Sep-11,22.88,23.64,22.74,23.58,6065536
1472 | 9-Sep-11,24.17,24.50,23.32,23.36,6936845
1473 | 8-Sep-11,24.91,25.24,24.42,24.59,5804293
1474 | 7-Sep-11,23.76,25.56,23.75,25.39,6959432
1475 | 6-Sep-11,22.73,23.66,22.52,23.32,5673271
1476 | 2-Sep-11,24.19,24.25,23.48,23.66,4078646
1477 | 1-Sep-11,25.20,25.62,24.73,24.79,4051727
1478 | 31-Aug-11,25.07,25.74,24.93,25.33,4971599
1479 | 30-Aug-11,24.85,25.16,24.39,24.90,5415085
1480 | 29-Aug-11,23.66,25.06,23.66,25.00,6431352
1481 | 26-Aug-11,22.70,23.50,22.25,23.26,5252628
1482 | 25-Aug-11,24.07,24.93,22.69,23.00,7109455
1483 | 24-Aug-11,22.89,23.58,22.74,23.55,5451967
1484 | 23-Aug-11,21.82,22.92,21.46,22.92,7220049
1485 | 22-Aug-11,22.82,22.88,21.73,21.79,7090364
1486 | 19-Aug-11,22.32,23.29,22.12,22.16,7040359
1487 | 18-Aug-11,24.01,24.01,22.37,22.70,11145900
1488 | 17-Aug-11,24.64,25.57,24.62,24.85,6107553
1489 | 16-Aug-11,24.19,25.34,24.07,24.51,10136780
1490 | 15-Aug-11,23.39,24.58,23.31,24.52,11981359
1491 | 12-Aug-11,23.49,23.90,23.00,23.13,8917026
1492 | 11-Aug-11,22.12,23.58,21.72,23.16,13866870
1493 | 10-Aug-11,23.66,23.66,22.02,22.14,12217774
1494 | 9-Aug-11,22.96,23.98,22.65,23.98,15050553
1495 | 8-Aug-11,23.74,24.69,22.10,22.58,25351070
1496 | 5-Aug-11,26.01,26.40,24.00,25.10,20258805
1497 | 4-Aug-11,27.88,28.15,26.32,26.40,18306428
1498 | 3-Aug-11,27.69,28.22,27.53,28.19,10453344
1499 | 2-Aug-11,28.25,28.32,27.54,27.75,10552613
1500 | 1-Aug-11,29.08,29.19,28.17,28.59,7070443
1501 | 29-Jul-11,28.65,28.99,28.46,28.70,6366650
1502 | 28-Jul-11,29.06,29.45,28.87,28.94,7369572
1503 | 27-Jul-11,29.27,29.55,29.05,29.10,8428806
1504 | 26-Jul-11,28.90,29.57,28.84,29.47,6004637
1505 | 25-Jul-11,28.96,29.07,28.79,28.95,3814701
1506 | 22-Jul-11,28.98,29.10,28.73,29.09,4609629
1507 | 21-Jul-11,28.40,29.27,28.30,28.95,9740771
1508 | 20-Jul-11,27.98,28.34,27.74,28.31,6224310
1509 | 19-Jul-11,27.70,28.06,27.28,27.87,5868201
1510 | 18-Jul-11,28.11,28.24,27.05,27.65,7560555
1511 | 15-Jul-11,28.62,28.63,27.94,28.23,5897589
1512 | 14-Jul-11,28.93,29.00,28.35,28.50,5766648
1513 | 13-Jul-11,28.92,29.25,28.73,28.84,4413562
1514 | 12-Jul-11,28.77,29.24,28.60,28.72,4719414
1515 | 11-Jul-11,29.43,29.60,28.78,28.93,8837162
1516 | 8-Jul-11,29.82,30.01,29.39,29.94,5517528
1517 | 7-Jul-11,29.69,30.34,29.40,30.21,8730812
1518 | 6-Jul-11,29.55,29.69,29.03,29.38,5663739
1519 | 5-Jul-11,30.20,30.32,29.59,29.68,6662707
1520 | 1-Jul-11,29.25,30.00,29.13,29.98,8002679
1521 | 30-Jun-11,29.24,29.40,29.00,29.32,6187956
1522 | 29-Jun-11,29.05,29.48,28.32,29.14,11482703
1523 | 28-Jun-11,28.88,29.00,28.54,28.78,5203392
1524 | 27-Jun-11,28.40,28.95,28.28,28.81,7000586
1525 | 24-Jun-11,28.64,28.87,28.23,28.45,21274257
1526 | 23-Jun-11,28.43,28.88,28.11,28.67,8421766
1527 | 22-Jun-11,28.70,29.45,28.56,28.80,12289816
1528 | 21-Jun-11,28.15,28.85,28.09,28.78,9743839
1529 | 20-Jun-11,27.90,28.06,27.62,28.02,8418506
1530 | 17-Jun-11,28.30,28.35,27.72,27.98,10279940
1531 | 16-Jun-11,27.96,28.34,27.84,28.04,8841445
1532 | 15-Jun-11,28.17,28.61,27.68,27.89,9564417
1533 | 14-Jun-11,29.11,29.15,28.29,28.51,10218396
1534 | 13-Jun-11,28.81,29.19,28.45,28.98,15553402
1535 | 10-Jun-11,28.11,28.98,27.71,28.96,30885903
1536 | 9-Jun-11,27.69,28.43,27.53,28.10,14816235
1537 | 8-Jun-11,27.26,27.75,27.10,27.32,47107698
1538 | 7-Jun-11,27.39,27.54,27.28,27.42,9730918
1539 | 6-Jun-11,27.60,27.68,27.11,27.23,17647370
1540 | 3-Jun-11,27.80,27.90,27.58,27.65,13668139
1541 | 2-Jun-11,28.10,28.46,27.85,28.01,12764272
1542 | 1-Jun-11,28.37,28.48,27.92,28.05,23709868
1543 | 31-May-11,28.94,28.95,28.12,28.50,25816792
1544 | 27-May-11,28.83,28.95,28.71,28.88,23580119
1545 | 26-May-11,28.49,28.95,28.19,28.75,56622950
1546 | 25-May-11,28.27,28.75,27.50,28.28,225834616
1547 | 24-May-11,29.93,29.95,29.46,29.46,8637937
1548 | 23-May-11,30.46,30.58,29.60,29.98,6981518
1549 | 20-May-11,30.96,31.24,30.52,30.80,4843403
1550 | 19-May-11,31.00,31.01,30.50,30.84,2769832
1551 | 18-May-11,30.92,31.01,30.25,30.83,3846491
1552 | 17-May-11,30.95,31.40,30.55,30.80,3989621
1553 | 16-May-11,30.56,31.26,30.42,31.00,4026129
1554 | 13-May-11,31.40,31.50,30.40,30.42,5337845
1555 | 12-May-11,31.35,31.40,30.37,31.17,6335756
1556 | 11-May-11,29.61,31.79,29.61,30.65,12669921
1557 | 10-May-11,29.59,29.98,29.15,29.62,6361458
1558 | 9-May-11,30.88,30.88,29.45,29.70,6348499
1559 | 6-May-11,30.79,31.38,30.45,30.70,6560288
1560 | 5-May-11,31.39,31.75,30.57,30.79,6722235
1561 | 4-May-11,31.31,31.80,30.86,31.64,4837257
1562 | 3-May-11,31.10,31.50,30.85,31.13,4076716
1563 | 2-May-11,31.39,31.42,30.75,30.85,3213308
1564 | 29-Apr-11,31.88,31.93,31.11,31.15,4487154
1565 | 28-Apr-11,31.69,32.25,31.56,31.80,4115196
1566 | 27-Apr-11,32.01,32.01,31.28,31.70,5429770
1567 | 26-Apr-11,31.57,32.27,31.55,31.87,5572961
1568 | 25-Apr-11,32.20,32.22,31.28,31.47,5091056
1569 | 21-Apr-11,32.46,32.55,32.01,32.16,3922128
1570 | 20-Apr-11,32.47,32.74,32.12,32.35,3893375
1571 | 19-Apr-11,32.72,32.97,31.83,32.12,6943121
1572 | 18-Apr-11,33.03,33.37,32.42,32.61,5034737
1573 | 15-Apr-11,33.73,33.73,33.09,33.46,3664780
1574 | 14-Apr-11,33.70,33.81,33.33,33.54,2829348
1575 | 13-Apr-11,34.23,34.35,33.75,33.86,2138055
1576 | 12-Apr-11,34.13,34.45,33.85,34.08,2231043
1577 | 11-Apr-11,34.41,34.81,34.22,34.22,2293572
1578 | 8-Apr-11,34.73,34.88,34.33,34.49,2140701
1579 | 7-Apr-11,34.87,35.24,34.29,34.67,4047016
1580 | 6-Apr-11,35.27,35.50,34.43,34.86,4248208
1581 | 5-Apr-11,34.20,35.57,34.03,34.98,6982526
1582 | 4-Apr-11,35.15,35.20,33.90,33.94,6212207
1583 | 1-Apr-11,35.20,35.35,34.90,35.00,2796691
1584 | 31-Mar-11,35.83,35.84,35.00,35.14,6700468
1585 | 30-Mar-11,36.37,36.46,36.01,36.05,1885655
1586 | 29-Mar-11,36.51,36.58,36.00,36.18,2526304
1587 | 28-Mar-11,36.42,37.39,36.30,36.36,2744175
1588 | 25-Mar-11,36.52,36.91,36.10,36.53,3077454
1589 | 24-Mar-11,36.69,36.80,36.13,36.32,2794722
1590 | 23-Mar-11,36.92,36.92,36.14,36.55,2719931
1591 | 22-Mar-11,37.02,37.39,36.52,36.95,4464209
1592 | 21-Mar-11,35.48,37.18,35.48,37.03,6653311
1593 | 18-Mar-11,36.24,36.64,34.95,34.95,7168793
1594 | 17-Mar-11,36.00,36.15,35.31,35.70,2711149
1595 | 16-Mar-11,37.00,37.35,35.51,35.59,5803915
1596 | 15-Mar-11,35.94,36.97,35.80,36.78,5632311
1597 | 14-Mar-11,36.53,37.69,36.50,37.50,4354199
1598 | 11-Mar-11,36.10,38.04,35.84,37.35,7560117
1599 | 10-Mar-11,36.92,37.20,36.39,36.48,2873992
1600 | 9-Mar-11,37.75,37.98,37.04,37.11,2730173
1601 | 8-Mar-11,37.40,37.70,37.09,37.31,2785303
1602 | 7-Mar-11,37.49,37.71,36.90,37.10,3018064
1603 | 4-Mar-11,37.65,37.65,36.95,37.39,3534851
1604 | 3-Mar-11,37.78,38.44,37.25,37.51,6140893
1605 | 2-Mar-11,36.83,37.65,36.70,37.30,4151440
1606 | 1-Mar-11,37.34,37.39,36.16,36.70,7947940
1607 | 28-Feb-11,38.48,38.70,37.06,37.06,10868194
1608 | 25-Feb-11,40.27,40.89,37.90,38.54,13350194
1609 | 24-Feb-11,39.92,40.50,39.53,40.43,4904401
1610 | 23-Feb-11,40.31,40.76,39.12,40.00,4597239
1611 | 22-Feb-11,40.86,41.11,40.01,40.07,5283391
1612 | 18-Feb-11,42.35,42.69,41.50,41.51,4172741
1613 | 17-Feb-11,41.22,42.40,41.15,42.06,5649487
1614 | 16-Feb-11,41.54,41.75,41.11,41.28,2619544
1615 | 15-Feb-11,41.50,41.80,41.05,41.05,2761278
1616 | 14-Feb-11,41.78,41.85,41.00,41.30,3471484
1617 | 11-Feb-11,41.02,41.77,40.88,41.63,3765733
1618 | 10-Feb-11,40.88,41.54,40.60,41.28,3818323
1619 | 9-Feb-11,41.93,42.15,40.56,41.11,6418176
1620 | 8-Feb-11,42.53,43.20,42.08,42.37,9755304
1621 | 7-Feb-11,40.48,42.69,40.19,42.18,11367719
1622 | 4-Feb-11,40.66,40.70,39.52,40.00,6427261
1623 | 3-Feb-11,41.09,41.13,40.32,40.58,5182910
1624 | 2-Feb-11,41.13,42.13,40.88,41.17,7543526
1625 | 1-Feb-11,40.73,41.58,40.12,41.06,7205393
1626 | 31-Jan-11,40.42,40.98,40.28,40.35,4955782
1627 | 28-Jan-11,42.20,42.25,40.20,40.26,6915519
1628 | 27-Jan-11,42.12,42.27,41.25,41.97,7518826
1629 | 26-Jan-11,41.56,42.30,40.82,41.61,7664649
1630 | 25-Jan-11,42.34,42.45,41.10,41.36,6078301
1631 | 24-Jan-11,43.01,43.09,41.37,41.95,9827776
1632 | 21-Jan-11,44.26,44.30,41.82,43.00,11325209
1633 | 20-Jan-11,45.15,46.00,43.11,43.18,12634098
1634 | 19-Jan-11,52.92,54.45,51.00,51.02,10526150
1635 | 18-Jan-11,52.88,53.82,52.00,53.17,8069976
1636 | 14-Jan-11,56.90,56.91,53.05,54.00,17189233
1637 | 13-Jan-11,57.97,59.85,56.86,57.19,12231886
1638 | 12-Jan-11,60.17,60.64,58.20,58.40,9796092
1639 | 11-Jan-11,57.97,60.64,57.85,59.04,12840308
1640 | 10-Jan-11,60.92,60.99,56.75,57.39,13069401
1641 | 7-Jan-11,61.87,62.87,60.74,61.18,12775333
1642 | 6-Jan-11,61.06,62.46,60.05,60.45,11475008
1643 | 5-Jan-11,56.46,60.97,56.24,60.95,15085647
1644 | 4-Jan-11,57.99,57.99,56.08,56.78,5438971
1645 | 3-Jan-11,58.34,58.47,57.00,58.05,5413042
1646 | 31-Dec-10,57.50,58.36,57.19,57.62,3127389
1647 | 30-Dec-10,56.95,58.83,56.60,57.53,6773535
1648 | 29-Dec-10,58.91,59.15,57.10,57.27,6216719
1649 | 28-Dec-10,61.46,61.68,57.72,58.93,14031955
1650 | 27-Dec-10,54.39,60.96,54.18,59.38,17299674
1651 | 23-Dec-10,55.92,56.25,53.70,54.33,4450839
1652 | 22-Dec-10,55.75,56.76,55.35,55.76,6235978
1653 | 21-Dec-10,54.08,55.31,53.57,55.18,5546282
1654 | 20-Dec-10,52.56,54.35,52.48,53.42,6788621
1655 | 17-Dec-10,51.98,52.73,51.85,52.56,4470194
1656 | 16-Dec-10,51.46,52.97,51.18,52.10,5892363
1657 | 15-Dec-10,51.45,52.23,50.27,51.19,7661839
1658 | 14-Dec-10,48.58,53.55,48.41,51.77,22165872
1659 | 13-Dec-10,49.24,49.64,47.56,48.52,6288875
1660 | 10-Dec-10,47.51,49.86,47.10,48.95,16940312
1661 | 9-Dec-10,42.44,48.60,42.00,47.78,22972448
1662 | 8-Dec-10,43.72,44.41,42.13,42.22,4499833
1663 | 7-Dec-10,43.97,44.50,43.70,43.95,3133169
1664 | 6-Dec-10,43.50,43.85,43.04,43.60,1838166
1665 | 3-Dec-10,42.59,43.97,42.38,43.76,3419942
1666 | 2-Dec-10,42.24,43.09,42.15,42.88,3052418
1667 | 1-Dec-10,41.76,42.60,41.65,42.28,3177719
1668 | 30-Nov-10,40.99,41.58,40.93,41.29,1750957
1669 | 29-Nov-10,41.07,41.65,40.60,41.53,2470308
1670 | 26-Nov-10,41.25,41.64,41.09,41.25,932501
1671 | 24-Nov-10,41.27,41.76,41.15,41.76,1736641
1672 | 23-Nov-10,41.61,41.74,40.82,40.85,2730595
1673 | 22-Nov-10,42.64,42.65,41.75,42.14,2340388
1674 | 19-Nov-10,42.30,42.82,42.05,42.73,2163147
1675 | 18-Nov-10,42.26,42.85,42.10,42.56,2278735
1676 | 17-Nov-10,41.64,42.30,41.53,41.78,2564823
1677 | 16-Nov-10,42.06,42.37,41.32,41.71,3537652
1678 | 15-Nov-10,41.99,42.80,41.97,42.42,2426553
1679 | 12-Nov-10,42.19,42.40,41.32,41.81,2654840
1680 | 11-Nov-10,42.50,42.90,42.07,42.51,1793009
1681 | 10-Nov-10,42.82,43.25,41.94,42.99,4416259
1682 | 9-Nov-10,44.54,44.80,42.61,42.86,4167146
1683 | 8-Nov-10,45.41,45.43,44.45,44.63,4039954
1684 | 5-Nov-10,43.19,45.95,43.03,45.61,10686676
1685 | 4-Nov-10,44.06,44.74,43.40,44.74,5419841
1686 | 3-Nov-10,42.18,44.10,42.10,43.57,9552458
1687 | 2-Nov-10,42.10,42.48,41.93,42.12,2344136
1688 | 1-Nov-10,41.94,42.24,41.33,41.92,2746713
1689 | 29-Oct-10,41.95,42.20,41.50,42.01,1765124
1690 | 28-Oct-10,42.00,42.28,41.50,41.98,2577900
1691 | 27-Oct-10,41.86,42.29,41.26,41.82,2389232
1692 | 26-Oct-10,40.84,42.05,40.84,42.03,3252140
1693 | 25-Oct-10,41.95,41.97,41.10,41.10,3580426
1694 | 22-Oct-10,41.92,42.39,41.30,41.56,2800594
1695 | 21-Oct-10,41.79,42.30,41.05,41.28,3490937
1696 | 20-Oct-10,41.33,42.13,41.18,41.61,3271635
1697 | 19-Oct-10,41.80,42.00,40.80,41.01,3574734
1698 | 18-Oct-10,41.63,42.47,41.61,42.26,3396157
1699 | 15-Oct-10,42.30,42.36,40.82,41.47,3699836
1700 | 14-Oct-10,42.72,43.57,41.40,41.94,6277659
1701 | 13-Oct-10,41.97,42.85,41.70,42.71,6219198
1702 | 12-Oct-10,40.86,42.00,40.81,41.78,5210650
1703 | 11-Oct-10,41.16,41.35,40.89,41.04,3479401
1704 | 8-Oct-10,40.75,41.20,40.31,40.91,4459551
1705 | 7-Oct-10,40.61,41.40,40.20,40.47,3972666
1706 | 6-Oct-10,39.81,40.87,39.65,40.74,5562866
1707 | 5-Oct-10,39.47,40.00,39.36,39.94,5320136
1708 | 4-Oct-10,38.81,39.46,38.41,39.28,5741198
1709 | 1-Oct-10,38.99,39.47,38.30,38.86,6589376
1710 | 30-Sep-10,39.95,40.14,37.88,39.10,18751267
1711 | 29-Sep-10,37.24,38.58,37.05,37.45,7158676
1712 | 28-Sep-10,37.27,37.42,36.38,37.32,4128432
1713 | 27-Sep-10,36.90,38.61,36.33,37.13,9966065
1714 | 24-Sep-10,35.54,36.50,35.41,36.47,3324769
1715 | 23-Sep-10,35.51,35.86,35.00,35.07,2439521
1716 | 22-Sep-10,36.50,36.87,35.51,35.67,2931890
1717 | 21-Sep-10,36.66,37.13,36.40,36.61,4319619
1718 | 20-Sep-10,35.65,36.74,35.60,36.60,3115632
1719 | 17-Sep-10,35.86,35.99,35.40,35.64,2141079
1720 | 16-Sep-10,36.12,36.12,35.37,35.71,2176882
1721 | 15-Sep-10,36.12,36.79,35.67,36.16,2901068
1722 | 14-Sep-10,36.84,36.92,36.01,36.13,3090713
1723 | 13-Sep-10,36.96,37.26,36.65,36.92,2855992
1724 | 10-Sep-10,36.25,36.48,36.01,36.35,1271279
1725 | 9-Sep-10,36.90,37.06,36.00,36.29,1743590
1726 | 8-Sep-10,35.55,36.73,35.50,36.28,2433233
1727 | 7-Sep-10,36.47,36.47,35.52,35.57,2844643
1728 | 3-Sep-10,36.52,36.90,36.18,36.70,2353765
1729 | 2-Sep-10,35.56,36.00,35.21,35.92,2307036
1730 | 1-Sep-10,34.69,35.66,34.39,35.66,3554218
1731 | 31-Aug-10,33.84,34.47,33.55,33.93,2764737
1732 | 30-Aug-10,35.15,35.18,34.00,34.00,2673677
1733 | 27-Aug-10,34.23,35.29,34.12,35.20,3103687
1734 | 26-Aug-10,33.82,34.77,33.68,33.99,2869530
1735 | 25-Aug-10,34.52,34.52,33.35,34.40,3774857
1736 | 24-Aug-10,34.64,34.79,34.06,34.27,2597012
1737 | 23-Aug-10,35.27,35.87,35.01,35.04,2248303
1738 | 20-Aug-10,35.23,36.15,34.75,35.17,3419469
1739 | 19-Aug-10,36.84,36.88,35.34,35.55,3473799
1740 | 18-Aug-10,36.37,36.86,35.95,36.83,2434720
1741 | 17-Aug-10,36.59,36.98,36.10,36.42,2887163
1742 | 16-Aug-10,36.31,36.50,35.51,35.96,3442754
1743 | 13-Aug-10,37.20,37.50,36.53,36.67,3207264
1744 | 12-Aug-10,37.08,37.65,36.86,37.10,3207860
1745 | 11-Aug-10,39.12,39.26,37.60,37.84,4857904
1746 | 10-Aug-10,41.03,41.03,40.07,40.19,4809876
1747 | 9-Aug-10,40.92,42.09,40.76,41.64,5299886
1748 | 6-Aug-10,40.52,42.19,39.90,40.93,13358459
1749 | 5-Aug-10,39.78,40.41,39.51,39.90,4086128
1750 | 4-Aug-10,39.87,40.43,39.41,40.02,4554237
1751 | 3-Aug-10,40.05,40.17,39.16,39.59,3626035
1752 | 2-Aug-10,39.10,40.68,39.10,40.04,7841879
1753 | 30-Jul-10,38.33,39.30,38.01,38.47,2405190
1754 | 29-Jul-10,39.39,40.08,38.08,38.97,4340396
1755 | 28-Jul-10,38.90,40.00,38.50,39.03,4217418
1756 | 27-Jul-10,38.84,40.11,37.94,39.15,6422455
1757 | 26-Jul-10,36.67,39.48,36.66,38.70,8027426
1758 | 23-Jul-10,36.46,37.25,35.90,36.77,3187821
1759 | 22-Jul-10,35.95,36.86,35.72,36.49,3988783
1760 | 21-Jul-10,36.67,36.77,35.07,35.31,3440233
1761 | 20-Jul-10,34.72,36.40,34.51,36.31,3812356
1762 | 19-Jul-10,35.72,35.97,34.67,35.39,3091840
1763 | 16-Jul-10,36.69,37.00,35.26,35.64,4229624
1764 | 15-Jul-10,37.51,37.65,36.50,37.38,3520306
1765 | 14-Jul-10,37.61,37.89,36.86,37.53,3778724
1766 | 13-Jul-10,36.56,38.37,36.03,37.99,7628822
1767 | 12-Jul-10,35.72,36.15,35.20,35.57,2855269
1768 | 9-Jul-10,35.49,36.14,35.19,35.90,3914806
1769 | 8-Jul-10,35.67,35.80,34.80,35.51,3327246
1770 | 7-Jul-10,33.84,35.42,33.37,35.34,4048532
1771 | 6-Jul-10,33.71,34.48,33.05,33.71,3504814
1772 | 2-Jul-10,34.09,34.32,32.50,33.10,4045011
1773 | 1-Jul-10,34.41,34.85,33.00,33.88,4594555
1774 | 30-Jun-10,34.53,36.01,34.40,34.44,4301929
1775 | 29-Jun-10,35.62,36.01,34.20,34.52,3918649
1776 | 28-Jun-10,37.23,37.33,36.31,36.38,2392842
1777 | 25-Jun-10,36.92,37.30,35.57,36.95,4553312
1778 | 24-Jun-10,37.70,37.70,36.70,36.77,3069434
1779 | 23-Jun-10,38.02,38.71,37.35,37.81,3276294
1780 | 22-Jun-10,38.57,39.14,38.13,38.27,3919275
1781 | 21-Jun-10,38.37,39.71,38.30,38.76,7386549
1782 | 18-Jun-10,37.77,38.20,37.40,37.91,3375744
1783 | 17-Jun-10,38.04,38.48,37.32,37.77,3339691
1784 | 16-Jun-10,37.43,38.50,37.22,37.87,4926454
1785 | 15-Jun-10,37.27,38.23,37.01,37.88,5869899
1786 | 14-Jun-10,35.22,38.55,35.22,37.09,11274564
1787 | 11-Jun-10,34.76,35.17,34.41,35.08,2533723
1788 | 10-Jun-10,34.74,35.39,34.30,35.30,3564947
1789 | 9-Jun-10,34.50,35.74,34.00,34.22,5796776
1790 | 8-Jun-10,34.07,34.64,33.51,34.31,4707246
1791 | 7-Jun-10,34.76,35.45,33.80,34.08,3746823
1792 | 4-Jun-10,34.45,35.30,34.30,34.75,3913839
1793 | 3-Jun-10,35.19,35.66,34.55,35.20,4326523
1794 | 2-Jun-10,34.31,35.68,34.05,35.06,5440498
1795 | 1-Jun-10,34.74,35.90,34.18,34.25,6574967
1796 | 28-May-10,36.99,37.00,34.99,35.38,6279645
1797 | 27-May-10,35.01,36.46,34.59,36.46,8030779
1798 | 26-May-10,35.12,35.63,33.90,34.05,8835936
1799 | 25-May-10,33.03,34.57,32.11,34.49,9238853
1800 | 24-May-10,36.25,36.65,34.50,34.53,7666459
1801 | 21-May-10,34.25,36.58,33.63,35.96,10102203
1802 | 20-May-10,36.30,36.96,34.60,34.81,10850102
1803 | 19-May-10,37.23,38.94,36.40,37.33,9369595
1804 | 18-May-10,39.45,39.98,37.50,37.78,8145638
1805 | 17-May-10,39.62,39.96,37.39,39.00,7623117
1806 | 14-May-10,39.97,40.18,39.17,39.72,7311617
1807 | 13-May-10,41.55,42.64,40.51,40.65,9454244
1808 | 12-May-10,43.82,44.36,41.30,41.40,16040442
1809 | 11-May-10,40.61,43.99,40.03,42.89,18430459
1810 | 10-May-10,41.27,41.84,40.36,40.98,10203998
1811 | 7-May-10,38.07,40.00,35.00,38.70,26375733
1812 | 6-May-10,37.78,38.62,33.37,36.75,13264598
1813 | 5-May-10,37.00,38.20,36.09,37.70,9429588
1814 | 4-May-10,38.70,39.20,37.85,38.25,7419352
1815 | 3-May-10,39.53,40.16,39.09,39.54,7782295
1816 | 30-Apr-10,40.45,40.73,38.22,38.90,11905932
1817 | 29-Apr-10,40.50,40.88,39.90,40.23,10606046
1818 | 28-Apr-10,38.56,40.47,38.22,39.51,24288385
1819 | 27-Apr-10,42.18,42.70,37.03,37.37,33538842
1820 | 26-Apr-10,44.82,45.90,44.20,44.51,17042448
1821 | 23-Apr-10,43.73,45.00,43.35,44.38,19754352
1822 | 22-Apr-10,40.74,43.50,40.20,43.25,29674746
1823 | 21-Apr-10,41.77,42.90,40.50,40.90,24119955
1824 | 20-Apr-10,39.62,42.12,39.36,41.63,27569881
1825 | 19-Apr-10,38.74,39.87,38.33,39.09,14823167
1826 | 16-Apr-10,40.06,41.95,39.02,39.15,30408243
1827 | 15-Apr-10,39.98,41.19,39.50,39.98,16972949
1828 | 14-Apr-10,40.39,40.97,39.50,39.74,15229943
1829 | 13-Apr-10,41.31,41.74,39.90,40.15,22117534
1830 | 12-Apr-10,39.13,42.00,38.67,41.22,45905885
1831 | 9-Apr-10,38.16,39.30,37.75,38.14,22286149
1832 | 8-Apr-10,39.92,40.80,37.52,37.59,33895051
1833 | 7-Apr-10,36.52,39.90,35.92,39.69,34528787
1834 | 6-Apr-10,35.49,36.38,35.20,35.91,19970950
1835 | 5-Apr-10,34.43,35.45,33.90,35.06,16281241
1836 | 1-Apr-10,34.25,34.49,33.81,34.11,6250128
1837 | 31-Mar-10,33.95,34.72,33.60,34.14,8121488
1838 | 30-Mar-10,34.86,35.15,34.08,34.19,8615411
1839 | 29-Mar-10,34.65,35.00,33.86,34.45,10840675
1840 | 26-Mar-10,34.83,35.60,33.86,34.21,13033496
1841 | 25-Mar-10,33.71,35.67,33.34,34.51,29454622
1842 | 24-Mar-10,33.01,34.33,32.94,33.17,13757544
1843 | 23-Mar-10,33.65,33.80,32.25,33.28,13092746
1844 | 22-Mar-10,33.82,34.18,33.10,33.39,14772243
1845 | 19-Mar-10,34.92,35.02,33.85,34.80,11326783
1846 | 18-Mar-10,34.84,35.38,34.10,34.64,14330080
1847 | 17-Mar-10,34.48,34.68,33.82,34.41,18017632
1848 | 16-Mar-10,34.79,35.98,33.34,33.61,35336530
1849 | 15-Mar-10,34.51,36.37,33.30,34.32,43672146
1850 | 12-Mar-10,36.10,36.45,33.83,34.23,21011096
1851 | 11-Mar-10,37.61,38.45,35.02,35.11,46581472
1852 | 10-Mar-10,33.90,37.34,33.20,36.24,70650835
1853 | 9-Mar-10,28.39,34.80,28.08,32.77,57917822
1854 | 8-Mar-10,29.43,30.25,28.65,29.10,27312439
1855 | 5-Mar-10,26.94,28.62,26.74,28.08,19516608
1856 | 4-Mar-10,25.09,27.29,24.99,26.71,25802081
1857 | 3-Mar-10,25.11,25.45,24.54,24.88,10423981
1858 | 2-Mar-10,25.93,25.94,24.50,25.03,18192126
1859 | 1-Mar-10,27.96,27.98,25.78,25.78,29658672
1860 | 26-Feb-10,25.66,25.94,24.71,24.77,27126491
1861 | 25-Feb-10,27.44,28.55,27.00,27.51,12375933
1862 | 24-Feb-10,27.16,28.46,26.86,27.99,12128019
1863 | 23-Feb-10,28.22,28.77,26.58,26.76,13613450
1864 | 22-Feb-10,26.89,29.30,26.57,28.43,24154632
1865 | 19-Feb-10,26.54,26.83,26.34,26.53,4672402
1866 | 18-Feb-10,26.41,27.52,26.25,26.71,6487972
1867 | 17-Feb-10,27.53,27.84,26.66,26.90,5370669
1868 | 16-Feb-10,27.43,27.89,27.05,27.43,6895439
1869 | 12-Feb-10,25.82,27.12,25.38,26.82,13396207
1870 | 11-Feb-10,26.50,28.65,26.02,26.30,31152625
1871 | 10-Feb-10,23.21,27.64,22.95,26.92,31633340
1872 | 9-Feb-10,22.38,23.80,22.15,23.14,9710559
1873 | 8-Feb-10,22.41,22.80,21.80,22.16,4294262
1874 | 5-Feb-10,22.50,22.62,21.54,22.41,7498897
1875 | 4-Feb-10,23.53,23.74,22.56,22.59,5956002
1876 | 3-Feb-10,23.89,24.45,23.71,23.79,4819137
1877 | 2-Feb-10,23.99,24.40,23.67,23.97,5878340
1878 | 1-Feb-10,24.38,24.50,23.44,23.96,4639396
1879 | 29-Jan-10,24.53,24.74,24.08,24.23,5711921
1880 | 28-Jan-10,25.85,26.02,24.05,24.16,7122519
1881 | 27-Jan-10,24.48,25.19,23.04,24.91,16435508
1882 | 26-Jan-10,25.70,25.94,24.08,24.40,8585595
1883 | 25-Jan-10,26.74,27.00,25.50,26.09,6676323
1884 | 22-Jan-10,27.69,27.75,26.35,26.50,5905420
1885 | 21-Jan-10,28.01,28.78,27.42,27.55,8023685
1886 | 20-Jan-10,28.06,29.10,27.78,27.96,6916989
1887 | 19-Jan-10,28.05,29.57,27.29,28.25,18187841
1888 | 15-Jan-10,28.56,28.65,28.04,28.06,5547938
1889 | 14-Jan-10,28.72,28.89,28.37,28.60,6145736
1890 | 13-Jan-10,28.99,29.25,28.35,29.06,6144211
1891 | 12-Jan-10,29.59,30.15,28.27,28.46,9045513
1892 | 11-Jan-10,29.83,30.27,29.04,29.63,10730618
1893 | 8-Jan-10,28.63,30.20,28.61,29.34,12707344
1894 | 7-Jan-10,29.00,29.10,28.27,28.58,9244231
1895 | 6-Jan-10,29.35,29.40,28.76,29.14,7168986
1896 | 5-Jan-10,29.98,30.36,29.15,29.33,8920471
1897 | 4-Jan-10,30.53,30.54,29.41,29.89,7754706
1898 | 31-Dec-09,30.65,31.09,29.97,29.98,5235475
1899 | 30-Dec-09,31.25,31.54,30.46,30.60,4973071
1900 | 29-Dec-09,32.20,32.25,31.13,31.66,6465111
1901 | 28-Dec-09,30.93,32.80,30.76,31.50,15612263
1902 | 24-Dec-09,29.69,30.73,29.01,30.12,5327297
1903 | 23-Dec-09,30.57,30.87,29.17,29.41,10246285
1904 | 22-Dec-09,28.07,31.91,28.01,31.05,29156804
1905 | 21-Dec-09,28.30,28.38,27.96,28.06,5537037
1906 | 18-Dec-09,28.39,28.48,27.85,28.19,7193212
1907 | 17-Dec-09,28.49,28.97,28.00,28.21,9381353
1908 | 16-Dec-09,29.27,29.45,28.56,28.95,5579910
1909 | 15-Dec-09,28.58,29.68,28.30,28.93,9432977
1910 | 14-Dec-09,28.38,29.98,27.51,29.08,13350335
1911 | 11-Dec-09,29.04,29.09,27.40,28.37,12263872
1912 | 10-Dec-09,29.79,30.29,28.74,28.93,6982466
1913 | 9-Dec-09,30.10,30.11,29.42,29.66,5371033
1914 | 8-Dec-09,29.70,30.14,29.32,29.99,6149240
1915 | 7-Dec-09,30.05,31.46,29.92,30.17,8846464
1916 | 4-Dec-09,30.79,31.20,29.60,30.12,8663355
1917 | 3-Dec-09,31.29,31.51,29.57,29.89,11091399
1918 | 2-Dec-09,31.24,31.68,30.27,31.19,14483629
1919 | 1-Dec-09,29.58,31.97,28.83,30.84,42539715
1920 | 30-Nov-09,32.48,33.40,28.04,28.40,40778495
1921 | 27-Nov-09,33.12,33.99,33.00,33.30,4209316
1922 | 25-Nov-09,35.24,35.24,34.42,34.68,4239637
1923 | 24-Nov-09,35.24,35.28,34.27,35.00,6733905
1924 | 23-Nov-09,35.63,35.72,35.06,35.28,5878532
1925 | 20-Nov-09,35.62,35.80,35.00,35.10,5946805
1926 | 19-Nov-09,36.00,36.69,35.50,35.66,7539029
1927 | 18-Nov-09,36.05,36.75,36.00,36.16,7087225
1928 | 17-Nov-09,35.84,36.43,35.48,36.10,9294481
1929 | 16-Nov-09,37.02,37.02,35.61,35.75,11914259
1930 | 13-Nov-09,36.26,36.95,36.20,36.39,10403568
1931 | 12-Nov-09,37.09,37.44,36.06,36.26,12754504
1932 | 11-Nov-09,36.68,37.99,36.02,36.75,28814441
1933 | 10-Nov-09,38.96,39.35,37.08,37.59,30509900
1934 | 9-Nov-09,36.22,36.62,35.88,36.18,16105199
1935 | 6-Nov-09,35.44,37.17,35.05,35.48,40337375
1936 | 5-Nov-09,37.17,39.95,36.88,39.28,31020018
1937 | 4-Nov-09,38.48,39.66,35.90,36.20,31221384
1938 | 3-Nov-09,34.24,40.09,33.50,39.22,38850241
1939 | 2-Nov-09,34.42,36.48,33.25,34.31,22648258
1940 | 30-Oct-09,36.10,36.13,33.02,33.62,15101563
1941 | 29-Oct-09,36.92,37.13,35.67,36.25,16355766
1942 | 28-Oct-09,33.37,36.68,33.13,35.33,34257966
1943 | 27-Oct-09,35.67,36.24,34.00,34.01,23040291
1944 | 26-Oct-09,39.29,39.58,35.52,36.25,24859820
1945 | 23-Oct-09,40.85,41.45,38.65,38.90,18431824
1946 | 22-Oct-09,39.16,41.95,37.76,41.49,29203471
1947 | 21-Oct-09,39.80,41.15,38.87,39.03,17889844
1948 | 20-Oct-09,40.83,42.19,39.58,40.43,21812526
1949 | 19-Oct-09,43.58,43.69,40.63,41.17,26389704
1950 | 16-Oct-09,44.09,44.60,42.60,43.20,23069479
1951 | 15-Oct-09,44.67,46.55,44.09,44.61,32530976
1952 | 14-Oct-09,45.14,45.40,43.75,44.41,18807430
1953 | 13-Oct-09,44.58,45.67,43.80,44.53,21732685
1954 | 12-Oct-09,44.80,45.15,43.40,44.40,17315240
1955 | 9-Oct-09,43.87,44.75,43.37,44.22,18116611
1956 | 8-Oct-09,46.56,47.42,43.40,43.75,37393309
1957 | 7-Oct-09,44.45,46.83,43.80,45.90,29050779
1958 | 6-Oct-09,44.03,46.50,43.06,44.83,45033740
1959 | 5-Oct-09,43.97,44.00,41.56,42.75,30251859
1960 | 2-Oct-09,39.05,43.33,36.86,43.08,47058020
1961 | 1-Oct-09,43.57,43.68,40.15,40.90,26826515
1962 | 30-Sep-09,45.78,46.07,43.18,44.11,28831146
1963 | 29-Sep-09,46.70,47.49,45.02,45.22,29876219
1964 | 28-Sep-09,45.35,47.06,44.45,46.14,32572634
1965 | 25-Sep-09,44.91,45.93,42.91,44.60,33045288
1966 | 24-Sep-09,47.95,49.11,44.10,45.00,51570904
1967 | 23-Sep-09,47.17,49.56,46.03,46.71,67691977
1968 | 22-Sep-09,52.47,54.40,45.55,45.80,123455842
1969 | 21-Sep-09,39.33,49.94,39.23,48.40,114892538
1970 | 18-Sep-09,40.25,40.80,39.12,39.91,21211435
1971 | 17-Sep-09,40.22,40.95,39.00,39.43,24205428
1972 | 16-Sep-09,40.48,41.29,39.59,40.32,35344182
1973 | 15-Sep-09,42.22,43.05,38.08,38.80,52590276
1974 | 14-Sep-09,36.53,41.30,36.30,41.11,55665884
1975 | 11-Sep-09,37.27,38.68,36.63,37.55,38216689
1976 | 10-Sep-09,38.45,40.75,36.80,37.85,46668625
1977 | 9-Sep-09,36.09,39.86,35.55,38.89,55294168
1978 | 8-Sep-09,38.71,39.00,35.68,35.85,40784831
1979 | 4-Sep-09,43.28,43.73,39.45,40.05,50458288
1980 | 3-Sep-09,41.59,42.01,39.50,41.75,56846681
1981 | 2-Sep-09,34.25,39.92,32.66,37.95,99415533
1982 | 1-Sep-09,41.04,43.15,35.65,36.00,87237958
1983 | 31-Aug-09,45.07,47.67,42.80,45.33,69599360
1984 | 28-Aug-09,52.98,55.90,45.55,50.23,130734811
1985 | 27-Aug-09,40.35,50.04,39.25,47.84,149030113
1986 | 26-Aug-09,34.13,38.05,33.28,37.69,27435471
1987 | 25-Aug-09,34.67,34.75,33.61,33.97,17693459
1988 | 24-Aug-09,35.00,35.45,33.64,33.85,31050516
1989 | 21-Aug-09,34.42,35.00,32.53,32.85,49397316
1990 | 20-Aug-09,27.40,35.00,27.09,32.30,132331683
1991 | 19-Aug-09,24.04,27.50,23.90,26.64,31899780
1992 | 18-Aug-09,24.02,24.69,23.83,24.55,10616492
1993 | 17-Aug-09,22.91,24.00,22.50,23.42,11781222
1994 | 14-Aug-09,24.84,24.84,23.52,24.37,14340413
1995 | 13-Aug-09,25.78,26.00,24.86,25.02,11317649
1996 | 12-Aug-09,25.14,26.47,25.07,25.33,18192758
1997 | 11-Aug-09,28.05,28.20,24.32,24.92,38862274
1998 | 10-Aug-09,28.46,29.89,27.90,28.70,49035612
1999 | 7-Aug-09,27.37,28.99,24.00,27.14,101135119
2000 | 6-Aug-09,26.88,29.39,21.30,22.53,130982460
2001 | 5-Aug-09,13.64,23.01,13.50,22.00,134873458
2002 | 4-Aug-09,13.51,13.67,13.12,13.52,7875040
2003 | 3-Aug-09,13.29,13.75,12.97,13.60,10051381
2004 | 31-Jul-09,13.09,13.19,12.87,13.14,4986778
2005 | 30-Jul-09,13.42,13.45,13.05,13.13,5413218
2006 | 29-Jul-09,13.38,13.78,13.00,13.05,6998670
2007 | 28-Jul-09,12.95,13.80,12.86,13.35,11030836
2008 | 27-Jul-09,12.44,13.10,12.32,13.00,10269237
2009 | 24-Jul-09,12.54,13.00,12.01,12.46,10868924
2010 | 23-Jul-09,13.11,13.25,12.54,12.66,8985335
2011 | 22-Jul-09,13.14,13.30,13.02,13.12,5196388
2012 | 21-Jul-09,13.52,13.94,13.05,13.32,8209762
2013 | 20-Jul-09,13.85,13.93,13.14,13.46,10872585
2014 | 17-Jul-09,12.59,14.43,12.44,13.52,27472115
2015 | 16-Jul-09,13.82,13.94,12.54,12.75,24630079
2016 | 15-Jul-09,14.70,14.70,13.80,14.22,28910574
2017 | 14-Jul-09,15.65,16.20,13.65,14.32,74606415
2018 | 13-Jul-09,12.50,14.77,12.48,14.57,70644983
2019 | 10-Jul-09,8.81,12.44,8.22,11.74,90319486
2020 | 9-Jul-09,12.35,12.40,9.13,9.48,60649160
2021 | 8-Jul-09,13.29,14.07,12.47,13.10,21205784
2022 | 7-Jul-09,15.78,15.96,13.55,13.75,27021223
2023 | 6-Jul-09,18.30,18.31,15.78,16.19,17649031
2024 | 2-Jul-09,17.86,19.57,17.65,18.25,13038315
2025 | 1-Jul-09,19.65,22.96,17.54,18.08,40822279
2026 | 30-Jun-09,26.60,26.60,21.60,23.20,17698142
2027 | 29-Jun-09,29.20,29.20,25.60,26.60,4332752
2028 | 26-Jun-09,29.00,29.40,28.60,29.20,2080306
2029 | 25-Jun-09,29.20,29.40,28.40,29.20,1636496
2030 | 24-Jun-09,28.80,29.00,28.20,28.40,1135714
2031 | 23-Jun-09,28.60,29.00,28.00,28.20,1522062
2032 | 22-Jun-09,29.80,29.80,27.80,27.80,2456544
2033 | 19-Jun-09,30.60,30.80,29.60,30.60,2449951
2034 | 18-Jun-09,28.40,29.80,28.00,29.40,2439651
2035 | 17-Jun-09,29.80,30.20,28.00,28.00,3594491
2036 | 16-Jun-09,31.00,31.60,29.60,29.60,2716036
2037 | 15-Jun-09,31.60,31.60,30.20,30.60,2234670
2038 | 12-Jun-09,32.20,32.40,31.00,32.20,1640380
2039 | 11-Jun-09,32.40,32.80,32.00,32.20,1400090
2040 | 10-Jun-09,33.40,33.40,32.00,32.00,2406093
2041 | 9-Jun-09,33.40,33.60,32.60,33.00,1660022
2042 | 8-Jun-09,33.40,33.80,32.60,33.20,2074462
2043 | 5-Jun-09,33.80,34.80,33.00,34.20,4503297
2044 | 4-Jun-09,30.00,32.80,29.80,32.80,3522615
2045 | 3-Jun-09,31.20,31.20,29.00,29.40,4988223
2046 | 2-Jun-09,32.80,33.00,31.20,31.20,3923795
2047 | 1-Jun-09,34.00,34.20,33.00,33.20,2368194
2048 | 29-May-09,34.20,34.20,33.00,33.80,2130392
2049 | 28-May-09,33.40,33.80,32.60,33.40,2539332
2050 | 27-May-09,34.00,34.40,33.20,33.20,2332954
2051 | 26-May-09,33.00,34.20,32.40,34.00,3375875
2052 | 22-May-09,33.80,36.00,32.20,34.00,5426852
2053 | 21-May-09,35.20,36.60,34.60,36.00,2588620
2054 | 20-May-09,36.60,37.60,35.40,35.60,3239020
2055 | 19-May-09,37.60,37.80,36.00,36.20,3438164
2056 | 18-May-09,36.60,37.00,35.20,36.60,4387395
2057 | 15-May-09,37.20,38.60,33.20,34.40,5877067
2058 | 14-May-09,32.40,36.80,32.40,36.80,6476376
2059 | 13-May-09,35.00,35.40,32.00,32.00,6427433
2060 | 12-May-09,38.80,39.60,36.00,36.20,6397790
2061 | 11-May-09,39.20,39.80,36.00,38.00,6228922
2062 | 8-May-09,41.80,42.40,39.40,40.20,9489805
2063 | 7-May-09,42.40,43.80,37.20,39.00,17483626
2064 | 6-May-09,35.20,38.80,35.00,36.80,13651615
2065 | 5-May-09,32.60,35.00,31.20,34.60,13050480
2066 | 4-May-09,28.60,30.20,28.20,29.20,5272291
2067 | 1-May-09,27.60,28.20,27.40,27.60,1568661
2068 | 30-Apr-09,29.00,29.20,27.20,27.60,2994469
2069 | 29-Apr-09,27.80,28.40,27.40,28.20,3070877
2070 | 28-Apr-09,27.00,29.60,26.60,26.80,2707089
2071 | 27-Apr-09,28.00,28.80,27.20,28.00,2879701
2072 | 24-Apr-09,30.60,30.60,28.60,29.20,3964374
2073 | 23-Apr-09,29.60,30.80,29.20,30.00,3674520
2074 | 22-Apr-09,29.80,31.40,27.00,28.60,5998258
2075 | 21-Apr-09,24.80,29.80,23.40,29.20,8554351
2076 | 20-Apr-09,30.40,30.60,25.80,25.80,8303287
2077 | 17-Apr-09,34.60,34.60,30.60,32.40,8119451
2078 | 16-Apr-09,34.60,34.80,33.00,33.80,7183859
2079 | 15-Apr-09,32.40,32.80,31.00,32.00,7526306
2080 | 14-Apr-09,30.60,35.60,30.00,30.40,17604794
2081 | 13-Apr-09,23.40,28.60,23.20,28.40,8969315
2082 | 9-Apr-09,23.20,23.20,22.20,23.20,4608513
2083 | 8-Apr-09,21.60,22.40,21.20,21.60,2534739
2084 | 7-Apr-09,21.60,21.60,21.00,21.00,2464096
2085 | 6-Apr-09,22.40,22.40,21.60,22.00,3171128
2086 | 3-Apr-09,23.00,23.00,21.40,22.80,4270866
2087 | 2-Apr-09,24.40,24.60,22.00,22.80,7532333
2088 | 1-Apr-09,19.58,21.40,19.40,21.40,4199575
2089 | 31-Mar-09,20.80,21.00,19.20,20.00,6350635
2090 | 30-Mar-09,19.60,21.00,18.60,19.00,5709847
2091 | 27-Mar-09,20.60,21.60,18.40,20.40,11190030
2092 | 26-Mar-09,25.60,25.60,22.00,22.00,11443302
2093 | 25-Mar-09,29.00,29.20,23.00,24.00,16049196
2094 | 24-Mar-09,28.40,30.80,26.40,27.80,11347880
2095 | 23-Mar-09,30.00,30.80,28.00,29.60,12044271
2096 | 20-Mar-09,28.80,29.00,21.20,25.20,20199219
2097 | 19-Mar-09,39.80,40.00,27.80,32.40,28000092
2098 | 18-Mar-09,20.00,29.00,19.60,27.60,29234579
2099 | 17-Mar-09,18.76,20.00,16.60,19.20,8770739
2100 | 16-Mar-09,12.19,20.00,11.40,16.60,14304153
2101 | 13-Mar-09,8.40,10.20,8.40,10.00,3542724
2102 | 12-Mar-09,8.18,8.38,7.40,8.20,2343838
2103 | 11-Mar-09,8.60,8.79,7.80,8.20,2197675
2104 | 10-Mar-09,7.78,8.40,7.00,8.40,3023639
2105 | 9-Mar-09,7.60,7.60,6.60,7.00,1906654
2106 | 6-Mar-09,7.40,7.40,6.60,7.00,2601407
2107 | 5-Mar-09,8.40,8.76,7.00,7.00,3132829
2108 | 4-Mar-09,9.90,9.90,8.20,8.60,2601321
2109 | 3-Mar-09,9.99,10.00,8.60,8.60,2909976
2110 | 2-Mar-09,10.37,10.40,8.40,8.40,3450225
2111 | 27-Feb-09,9.20,9.80,8.20,8.40,3329555
2112 | 26-Feb-09,11.39,11.60,9.60,10.40,3983272
2113 | 25-Feb-09,8.56,9.40,8.20,9.20,2999122
2114 | 24-Feb-09,9.28,9.40,7.60,8.20,5250307
2115 | 23-Feb-09,11.80,12.60,9.00,10.60,3900319
2116 | 20-Feb-09,11.20,11.80,9.80,10.80,3683418
2117 | 19-Feb-09,14.42,14.42,11.00,11.80,2701620
2118 | 18-Feb-09,15.81,16.00,14.20,14.60,1318903
2119 | 17-Feb-09,15.84,16.40,15.00,15.60,1695572
2120 | 13-Feb-09,18.00,18.20,17.00,17.00,866845
2121 | 12-Feb-09,18.20,18.80,17.00,18.00,1869150
2122 | 11-Feb-09,19.80,19.80,17.80,19.20,1848785
2123 | 10-Feb-09,21.20,21.40,18.40,18.40,2965220
2124 | 9-Feb-09,21.00,21.40,20.00,20.80,1439462
2125 | 6-Feb-09,20.20,20.80,18.00,20.80,3038104
2126 | 5-Feb-09,20.40,20.80,19.80,20.00,2603469
2127 | 4-Feb-09,22.00,22.00,20.40,20.60,1911248
2128 | 3-Feb-09,24.60,24.80,20.00,21.60,3448654
2129 | 2-Feb-09,25.40,25.40,24.00,24.60,1594716
2130 | 30-Jan-09,26.40,26.80,25.40,25.60,1410919
2131 | 29-Jan-09,27.20,27.20,25.80,25.80,1088130
2132 | 28-Jan-09,28.00,28.20,27.20,28.20,1779776
2133 | 27-Jan-09,25.60,27.00,25.20,27.00,911966
2134 | 26-Jan-09,26.80,27.60,25.20,25.20,1326215
2135 | 23-Jan-09,25.60,27.40,25.00,27.40,1674208
2136 | 22-Jan-09,28.20,28.60,26.20,26.20,1749517
2137 | 21-Jan-09,28.00,29.20,27.00,29.00,1960982
2138 | 20-Jan-09,28.80,30.00,27.40,27.40,2628388
2139 | 16-Jan-09,29.60,30.00,28.00,28.40,1732086
2140 | 15-Jan-09,30.20,30.40,27.80,28.20,2403016
2141 | 14-Jan-09,30.80,31.00,29.80,29.80,1549780
2142 | 13-Jan-09,31.00,31.80,30.60,31.60,1215786
2143 | 12-Jan-09,32.80,33.00,30.60,30.80,1559314
2144 | 9-Jan-09,33.40,33.60,32.40,32.40,873685
2145 | 8-Jan-09,33.00,33.20,32.40,33.00,994574
2146 | 7-Jan-09,34.40,34.40,32.80,32.80,1339194
2147 | 6-Jan-09,34.00,34.80,33.60,34.80,1461396
2148 | 5-Jan-09,34.00,35.00,33.20,33.20,1709843
2149 | 2-Jan-09,31.40,33.80,31.00,33.80,1637410
2150 | 31-Dec-08,30.80,31.40,30.40,31.40,1337940
2151 | 30-Dec-08,31.40,31.60,30.40,31.20,1114219
2152 | 29-Dec-08,32.00,32.40,30.60,31.00,1059975
2153 | 26-Dec-08,31.80,31.80,30.40,31.40,756406
2154 | 24-Dec-08,31.20,31.40,30.40,31.20,622086
2155 | 23-Dec-08,32.60,33.00,30.40,31.00,1611147
2156 | 22-Dec-08,34.00,34.20,32.20,32.20,1404452
2157 | 19-Dec-08,33.60,33.80,32.00,32.00,2332111
2158 | 18-Dec-08,35.00,35.20,33.40,33.40,1698566
2159 | 17-Dec-08,35.00,35.40,34.20,35.00,1387600
2160 | 16-Dec-08,35.80,36.00,34.40,36.00,2058656
2161 | 15-Dec-08,36.80,37.00,33.80,34.80,1352468
2162 | 12-Dec-08,34.00,36.00,33.20,36.00,1938797
2163 | 11-Dec-08,35.80,36.20,34.60,34.60,2052166
2164 | 10-Dec-08,37.40,37.80,33.00,35.00,3962540
2165 | 9-Dec-08,38.40,39.40,37.20,38.60,1925955
2166 | 8-Dec-08,40.80,41.40,38.40,38.60,2738544
2167 | 5-Dec-08,36.20,39.00,35.00,38.80,2898177
2168 | 4-Dec-08,38.40,40.20,36.20,36.80,2640233
2169 | 3-Dec-08,36.40,42.40,36.00,40.20,4840582
2170 | 2-Dec-08,35.80,37.40,34.20,37.40,2203747
2171 | 1-Dec-08,39.20,40.00,33.00,33.00,2791250
2172 | 28-Nov-08,40.00,40.60,38.40,40.20,1622767
2173 | 26-Nov-08,34.60,39.20,34.20,39.00,2907514
2174 | 25-Nov-08,35.40,35.60,33.40,35.40,2440940
2175 | 24-Nov-08,34.60,35.40,32.20,35.40,2621738
2176 | 21-Nov-08,34.00,34.00,30.00,32.00,4670922
2177 | 20-Nov-08,31.60,34.00,28.80,28.80,4236793
2178 | 19-Nov-08,37.00,37.20,31.20,31.20,3129374
2179 | 18-Nov-08,38.80,39.40,36.00,39.00,2558232
2180 | 17-Nov-08,41.80,42.00,38.20,38.20,2743700
2181 | 14-Nov-08,42.20,44.00,41.20,41.60,2885210
2182 | 13-Nov-08,42.20,44.60,39.40,41.20,4633593
2183 | 12-Nov-08,43.00,45.60,40.60,40.60,2998119
2184 | 11-Nov-08,43.00,47.00,40.60,45.20,4502391
2185 | 10-Nov-08,55.40,56.80,45.00,45.60,10572739
2186 | 7-Nov-08,42.20,44.60,40.80,42.20,3707799
2187 | 6-Nov-08,39.60,40.00,36.40,37.40,3502836
2188 | 5-Nov-08,47.20,47.60,40.80,41.20,3943362
2189 | 4-Nov-08,47.20,49.80,46.20,48.20,5773587
2190 | 3-Nov-08,40.00,44.00,38.60,42.80,5223760
2191 | 31-Oct-08,32.60,39.20,31.60,38.20,5080440
2192 | 30-Oct-08,34.20,34.80,31.80,32.60,4215640
2193 | 29-Oct-08,36.20,36.40,30.00,31.00,5527508
2194 | 28-Oct-08,33.00,36.60,28.60,36.60,5222483
2195 | 27-Oct-08,34.00,34.10,27.00,27.00,5252077
2196 | 24-Oct-08,35.20,38.60,34.00,34.00,5485154
2197 | 23-Oct-08,44.40,44.40,40.60,42.00,3257479
2198 | 22-Oct-08,43.40,45.40,42.20,42.20,2741621
2199 | 21-Oct-08,44.80,47.00,43.60,44.20,2586366
2200 | 20-Oct-08,46.80,46.80,43.20,46.20,4213545
2201 | 17-Oct-08,43.60,50.20,42.00,42.00,5310081
2202 | 16-Oct-08,50.80,50.80,43.60,48.60,4305995
2203 | 15-Oct-08,53.40,54.00,48.40,48.60,3301432
2204 | 14-Oct-08,59.20,59.20,50.20,56.00,5142452
2205 | 13-Oct-08,58.80,60.00,45.60,51.40,7083787
2206 | 10-Oct-08,42.00,48.00,38.00,46.60,11418015
2207 | 9-Oct-08,67.20,67.40,47.80,47.80,11677865
2208 | 8-Oct-08,69.80,76.00,63.80,63.80,4370312
2209 | 7-Oct-08,84.40,84.40,70.20,70.20,4514266
2210 | 6-Oct-08,68.60,79.80,65.00,77.40,6551449
2211 | 3-Oct-08,92.40,99.20,74.20,77.20,12046047
2212 | 2-Oct-08,87.80,88.00,75.00,80.00,4914401
2213 | 1-Oct-08,74.60,80.00,70.00,79.00,6191201
2214 | 30-Sep-08,63.60,71.20,58.60,66.60,5495675
2215 | 29-Sep-08,67.00,70.40,50.00,50.00,7705277
2216 | 26-Sep-08,55.40,65.60,55.00,63.00,6752678
2217 | 25-Sep-08,78.00,87.20,54.00,60.40,15548308
2218 | 24-Sep-08,106.80,107.80,66.20,66.20,14077837
2219 | 23-Sep-08,107.60,114.00,96.00,100.00,12339316
2220 | 22-Sep-08,91.60,110.40,86.40,94.40,19929192
2221 | 19-Sep-08,83.60,89.00,50.00,77.00,25106188
2222 | 18-Sep-08,48.00,53.80,42.00,53.80,12277888
2223 | 17-Sep-08,45.80,62.00,39.80,41.00,27304960
2224 | 16-Sep-08,37.00,104.80,25.00,75.00,60693699
2225 | 15-Sep-08,142.40,159.70,70.00,95.20,37064933
2226 | 12-Sep-08,303.00,308.00,229.80,242.80,16033189
2227 | 11-Sep-08,314.00,356.00,276.40,351.00,8484006
2228 | 10-Sep-08,383.40,389.20,337.20,350.00,4126816
2229 | 9-Sep-08,443.80,447.80,365.60,367.40,4389113
2230 | 8-Sep-08,489.40,493.60,430.00,455.20,2774485
2231 | 5-Sep-08,406.60,448.60,405.80,446.80,2338864
2232 | 4-Sep-08,435.00,445.80,418.60,424.40,2080518
2233 | 3-Sep-08,436.60,452.00,426.00,451.60,1388603
2234 | 2-Sep-08,444.00,457.60,427.60,439.20,1706447
2235 | 29-Aug-08,423.60,433.40,420.00,429.80,1309910
2236 | 28-Aug-08,408.60,430.20,403.10,430.20,1971050
2237 | 27-Aug-08,393.20,405.40,390.00,400.00,1885613
2238 | 26-Aug-08,378.00,395.20,376.20,392.80,2204527
2239 | 25-Aug-08,383.60,385.20,372.80,375.60,2428748
2240 | 22-Aug-08,408.20,408.40,389.86,397.40,2385160
2241 | 21-Aug-08,406.80,411.40,389.60,395.60,2365706
2242 | 20-Aug-08,409.40,424.80,395.60,416.00,1913117
2243 | 19-Aug-08,411.20,422.60,395.00,406.40,2921065
2244 | 18-Aug-08,456.80,457.80,431.00,432.00,1628217
2245 | 15-Aug-08,465.40,467.80,453.60,459.80,1549068
2246 | 14-Aug-08,439.20,460.80,431.20,456.40,1600082
2247 | 13-Aug-08,455.60,456.00,426.80,441.00,2732800
2248 | 12-Aug-08,481.20,481.40,451.80,457.00,2180188
2249 | 11-Aug-08,498.00,503.20,478.40,489.40,2045412
2250 | 8-Aug-08,477.60,503.20,466.80,497.40,3036489
2251 | 7-Aug-08,510.00,514.40,470.60,476.80,7748972
2252 | 6-Aug-08,584.20,589.40,561.60,581.80,1793267
2253 | 5-Aug-08,560.00,598.00,556.60,597.80,2082752
2254 | 4-Aug-08,535.80,544.20,518.80,533.80,1090457
2255 | 1-Aug-08,530.40,540.60,510.00,535.80,1174199
2256 | 31-Jul-08,526.20,546.00,517.00,521.00,1426766
2257 | 30-Jul-08,526.40,551.60,509.80,535.20,1980372
2258 | 29-Jul-08,464.80,517.00,442.80,517.00,3127662
2259 | 28-Jul-08,544.40,555.00,476.20,479.20,2253048
2260 | 25-Jul-08,553.60,569.40,536.00,544.80,1625552
2261 | 24-Jul-08,604.40,605.00,542.20,548.60,2095494
2262 | 23-Jul-08,564.60,621.80,564.60,602.00,2508382
2263 | 22-Jul-08,523.40,567.80,502.00,562.80,1822184
2264 | 21-Jul-08,527.20,563.80,527.20,530.60,2472026
2265 | 18-Jul-08,500.80,503.40,477.60,501.40,1937364
2266 | 17-Jul-08,475.40,498.60,462.60,498.40,2566438
2267 | 16-Jul-08,420.00,465.60,414.00,465.60,2468693
2268 | 15-Jul-08,431.00,441.60,394.60,412.80,3571162
2269 | 14-Jul-08,480.00,489.80,449.80,451.00,1552748
2270 | 11-Jul-08,463.40,478.00,435.00,461.60,3044208
2271 | 10-Jul-08,514.20,524.40,475.20,479.80,2530855
2272 | 9-Jul-08,548.00,554.40,520.00,522.80,1482432
2273 | 8-Jul-08,518.20,550.40,508.00,548.00,1641343
2274 | 7-Jul-08,528.00,535.00,506.20,518.80,1459437
2275 | 3-Jul-08,540.80,540.80,515.40,524.80,866133
2276 | 2-Jul-08,535.40,546.80,529.30,535.00,1535409
2277 | 1-Jul-08,521.80,540.60,514.00,534.60,2032535
2278 | 30-Jun-08,550.20,559.00,527.40,529.20,2153419
2279 | 27-Jun-08,556.40,565.60,548.20,555.00,1870076
2280 | 26-Jun-08,580.60,585.60,560.20,561.80,1613584
2281 | 25-Jun-08,600.20,612.80,591.60,594.80,1558552
2282 | 24-Jun-08,603.20,614.00,593.00,596.60,1709776
2283 | 23-Jun-08,640.20,645.00,602.40,606.00,1778357
2284 | 20-Jun-08,651.00,661.40,637.00,642.00,1543838
2285 | 19-Jun-08,647.60,666.20,639.40,661.40,2090692
2286 | 18-Jun-08,640.20,643.80,621.00,630.40,1755292
2287 | 17-Jun-08,687.80,690.00,641.60,645.60,1498926
2288 | 16-Jun-08,670.80,695.80,663.00,680.20,1274921
2289 | 13-Jun-08,681.00,688.40,665.40,683.60,1194369
2290 | 12-Jun-08,669.80,690.00,663.00,673.60,1218087
2291 | 11-Jun-08,683.00,686.80,656.40,665.20,1603126
2292 | 10-Jun-08,662.40,692.40,662.40,685.60,1386112
2293 | 9-Jun-08,682.40,683.60,657.40,669.80,1492212
2294 | 6-Jun-08,704.00,708.00,673.00,678.60,2488834
2295 | 5-Jun-08,718.40,730.00,709.80,728.20,880982
2296 | 4-Jun-08,716.20,735.40,713.80,714.40,1438460
2297 | 3-Jun-08,722.60,734.20,715.00,720.20,1281171
2298 | 2-Jun-08,720.00,723.60,708.40,717.40,1221774
2299 | 30-May-08,731.80,739.60,718.00,720.00,1412405
2300 | 29-May-08,697.60,712.20,690.80,706.80,1543633
2301 | 28-May-08,735.80,737.00,690.60,698.20,2788958
2302 | 27-May-08,738.00,744.40,730.60,732.40,1560508
2303 | 23-May-08,751.80,751.80,735.00,739.00,1762193
2304 | 22-May-08,741.00,757.00,734.00,756.20,1520927
2305 | 21-May-08,764.00,771.20,735.00,739.20,2256087
2306 | 20-May-08,773.60,779.00,755.20,762.40,2322801
2307 | 19-May-08,785.60,792.00,773.40,779.00,1325237
2308 | 16-May-08,794.20,794.20,780.80,786.80,1446900
2309 | 15-May-08,790.00,792.60,777.40,791.40,1465143
2310 | 14-May-08,784.20,793.80,780.60,788.80,2559962
2311 | 13-May-08,763.80,783.80,763.00,783.20,7756604
2312 | 12-May-08,800.80,823.00,767.40,767.40,4020258
2313 | 9-May-08,837.80,842.40,802.00,805.60,4171948
2314 | 8-May-08,908.80,909.40,877.00,883.00,1237619
2315 | 7-May-08,966.60,969.00,899.40,901.60,1155794
2316 | 6-May-08,945.80,973.00,928.80,968.00,814190
2317 | 5-May-08,982.80,982.80,943.60,947.80,762514
2318 | 2-May-08,972.20,990.00,960.20,980.80,1127073
2319 | 1-May-08,924.40,967.20,919.60,963.00,694012
2320 | 30-Apr-08,940.20,945.50,920.00,924.00,666568
2321 | 29-Apr-08,937.80,955.00,930.40,940.00,633031
2322 | 28-Apr-08,941.00,950.80,927.60,940.80,568476
2323 | 25-Apr-08,942.20,956.60,924.60,950.60,637892
2324 | 24-Apr-08,885.00,955.00,882.00,939.40,1296706
2325 | 23-Apr-08,900.00,901.60,867.00,877.20,977677
2326 | 22-Apr-08,928.60,928.80,899.20,905.40,778109
2327 | 21-Apr-08,961.60,961.60,930.40,930.80,657378
2328 | 18-Apr-08,942.40,983.60,942.20,964.60,978849
2329 | 17-Apr-08,899.60,930.40,897.20,923.40,615016
2330 | 16-Apr-08,891.80,910.20,891.80,909.40,806728
2331 | 15-Apr-08,872.00,890.60,863.00,882.20,492267
2332 | 14-Apr-08,878.00,881.00,861.40,865.80,687230
2333 | 11-Apr-08,895.00,907.00,877.60,881.00,845204
2334 | 10-Apr-08,909.60,928.60,904.40,911.20,513154
2335 | 9-Apr-08,935.00,950.80,907.60,911.20,695977
2336 | 8-Apr-08,956.20,963.60,934.00,935.00,670675
2337 | 7-Apr-08,954.80,971.60,950.00,960.80,549013
2338 | 4-Apr-08,943.00,954.60,931.80,946.00,619098
2339 | 3-Apr-08,928.00,949.40,921.00,939.80,694985
2340 | 2-Apr-08,940.80,958.60,927.00,937.40,750841
2341 | 1-Apr-08,890.20,943.20,890.20,940.00,1123771
2342 | 31-Mar-08,857.40,879.00,842.60,865.00,815837
2343 | 28-Mar-08,872.40,887.00,855.40,856.00,631836
2344 | 27-Mar-08,885.80,900.00,869.20,869.20,711956
2345 | 26-Mar-08,909.80,913.60,879.60,881.20,730241
2346 | 25-Mar-08,925.00,931.40,904.20,916.20,918632
2347 | 24-Mar-08,905.40,952.60,904.80,922.20,1365144
2348 | 20-Mar-08,848.00,901.20,843.60,900.20,1323803
2349 | 19-Mar-08,890.60,912.00,840.40,843.60,1695156
2350 | 18-Mar-08,828.80,873.40,821.00,873.40,1479722
2351 | 17-Mar-08,788.40,807.60,770.00,796.00,1847621
2352 | 14-Mar-08,862.40,862.40,816.20,823.60,1632058
2353 | 13-Mar-08,835.80,857.20,802.60,849.60,1679923
2354 | 12-Mar-08,882.00,909.00,870.00,873.00,1081059
2355 | 11-Mar-08,864.00,895.80,854.80,880.00,1575544
2356 | 10-Mar-08,859.00,882.40,836.40,839.00,1027374
2357 | 7-Mar-08,843.80,890.00,842.80,857.60,1491889
2358 | 6-Mar-08,881.00,889.00,856.60,857.60,1306368
2359 | 5-Mar-08,916.40,932.00,887.00,892.20,1115985
2360 | 4-Mar-08,927.00,927.00,888.80,916.60,1613400
2361 | 3-Mar-08,932.20,936.40,909.00,933.80,1104056
2362 | 29-Feb-08,941.20,954.00,925.00,937.20,2455998
2363 | 28-Feb-08,1029.40,1029.40,993.80,1003.00,1216474
2364 | 27-Feb-08,1014.00,1045.00,1011.60,1045.00,1098965
2365 | 26-Feb-08,1002.20,1032.40,1000.00,1028.40,1189656
2366 | 25-Feb-08,972.80,1011.40,962.20,1007.60,1245594
2367 | 22-Feb-08,953.80,978.20,938.00,977.60,982106
2368 | 21-Feb-08,969.60,977.60,945.60,951.80,816388
2369 | 20-Feb-08,934.40,965.00,933.80,958.00,1026380
2370 | 19-Feb-08,961.00,968.00,937.40,940.60,1370859
2371 | 15-Feb-08,905.60,924.00,895.00,922.20,1121523
2372 | 14-Feb-08,909.00,926.60,895.00,910.00,1274432
2373 | 13-Feb-08,928.40,935.40,907.40,910.40,1534793
2374 | 12-Feb-08,899.40,937.60,882.00,922.80,3154892
2375 | 11-Feb-08,971.00,980.00,890.00,894.80,5044174
2376 | 8-Feb-08,1029.60,1029.70,997.80,1013.60,940381
2377 | 7-Feb-08,1035.80,1048.20,1019.00,1033.00,933193
2378 | 6-Feb-08,1063.80,1071.60,1038.80,1042.00,839330
2379 | 5-Feb-08,1097.60,1097.60,1053.20,1058.60,986410
2380 | 4-Feb-08,1110.40,1119.20,1100.40,1108.60,462404
2381 | 1-Feb-08,1101.20,1132.00,1086.20,1114.60,818847
2382 | 31-Jan-08,1067.80,1114.20,1059.00,1099.40,1277137
2383 | 30-Jan-08,1130.00,1139.80,1080.00,1087.40,1093163
2384 | 29-Jan-08,1101.40,1150.64,1093.80,1134.60,876596
2385 | 28-Jan-08,1061.00,1098.20,1052.80,1095.00,727682
2386 | 25-Jan-08,1113.60,1119.80,1060.00,1064.40,893934
2387 | 24-Jan-08,1105.60,1132.00,1091.00,1100.80,856973
2388 | 23-Jan-08,1010.60,1108.00,998.00,1096.20,1351564
2389 | 22-Jan-08,988.80,1076.00,988.00,1048.20,1451677
2390 | 18-Jan-08,1091.00,1110.00,1011.40,1041.00,1909014
2391 | 17-Jan-08,1161.20,1173.20,1079.20,1085.40,1430543
2392 | 16-Jan-08,1149.60,1180.40,1144.40,1158.20,906769
2393 | 15-Jan-08,1174.00,1177.80,1143.40,1157.20,742992
2394 | 14-Jan-08,1165.20,1188.40,1150.60,1186.40,668301
2395 | 11-Jan-08,1144.20,1185.00,1134.20,1153.60,897174
2396 | 10-Jan-08,1118.80,1178.40,1110.40,1156.20,1135149
2397 | 9-Jan-08,1114.00,1132.00,1085.20,1129.60,964159
2398 | 8-Jan-08,1139.00,1145.00,1108.20,1111.00,959967
2399 | 7-Jan-08,1111.00,1135.80,1104.00,1126.00,839144
2400 | 4-Jan-08,1116.00,1133.40,1104.00,1106.00,712831
2401 | 3-Jan-08,1126.00,1147.20,1123.40,1129.00,542668
2402 | 2-Jan-08,1171.80,1181.40,1124.00,1126.00,734182
2403 | 31-Dec-07,1153.80,1179.80,1142.00,1166.00,578780
2404 | 28-Dec-07,1165.20,1176.00,1145.60,1158.80,424531
2405 | 27-Dec-07,1177.80,1185.80,1156.00,1160.20,470035
2406 | 26-Dec-07,1199.60,1200.80,1181.40,1190.40,503135
2407 | 24-Dec-07,1172.00,1200.00,1166.80,1199.60,453855
2408 | 21-Dec-07,1148.80,1168.80,1141.60,1166.60,1128787
2409 | 20-Dec-07,1143.00,1155.00,1119.60,1134.80,778733
2410 | 19-Dec-07,1133.20,1170.20,1132.00,1137.80,1191566
2411 | 18-Dec-07,1118.00,1136.40,1092.80,1134.00,942432
2412 | 17-Dec-07,1114.00,1136.40,1097.00,1100.20,891612
2413 | 14-Dec-07,1126.40,1140.78,1104.00,1113.00,1058402
2414 | 13-Dec-07,1144.20,1160.00,1114.40,1141.00,936002
2415 | 12-Dec-07,1216.60,1224.40,1136.40,1164.20,1215073
2416 | 11-Dec-07,1229.60,1244.80,1176.00,1185.00,1088144
2417 | 10-Dec-07,1235.40,1241.40,1215.40,1230.20,666519
2418 | 7-Dec-07,1228.00,1246.00,1223.60,1229.00,792983
2419 | 6-Dec-07,1164.40,1233.60,1155.40,1227.00,1166246
2420 | 5-Dec-07,1149.60,1187.80,1146.20,1163.00,1542328
2421 | 4-Dec-07,1122.20,1132.00,1101.00,1113.00,630293
2422 | 3-Dec-07,1154.00,1158.00,1117.80,1138.00,878242
2423 | 30-Nov-07,1177.60,1197.40,1150.40,1162.60,982839
2424 | 29-Nov-07,1156.40,1158.40,1114.00,1146.60,906104
2425 | 28-Nov-07,1102.20,1157.80,1098.20,1154.40,1214640
2426 | 27-Nov-07,1060.00,1098.40,1060.00,1089.80,1044125
2427 | 26-Nov-07,1068.40,1072.00,1043.00,1051.20,1200804
2428 | 23-Nov-07,1040.00,1071.80,1027.40,1060.60,628881
2429 | 21-Nov-07,1067.40,1077.40,1017.20,1026.60,1844823
2430 | 20-Nov-07,1112.60,1112.60,1061.20,1088.80,1272472
2431 | 19-Nov-07,1117.20,1120.00,1091.40,1107.00,1056962
2432 | 16-Nov-07,1141.40,1144.40,1115.60,1128.80,1137301
2433 | 15-Nov-07,1181.40,1181.40,1120.40,1139.00,1112347
2434 | 14-Nov-07,1200.00,1203.80,1166.00,1188.60,1014383
2435 | 13-Nov-07,1147.20,1192.40,1138.20,1183.60,915480
2436 | 12-Nov-07,1130.60,1167.00,1126.00,1135.60,802904
2437 | 9-Nov-07,1105.40,1178.00,1100.80,1141.20,1581785
2438 | 8-Nov-07,1121.00,1174.20,1079.80,1120.00,2073141
2439 | 7-Nov-07,1209.60,1227.20,1146.00,1158.00,1457822
2440 | 6-Nov-07,1191.60,1245.40,1191.60,1241.00,927003
2441 | 5-Nov-07,1177.00,1223.80,1164.20,1190.60,1331866
2442 | 2-Nov-07,1186.80,1188.00,1127.40,1182.40,1884982
2443 | 1-Nov-07,1240.40,1240.40,1183.80,1185.80,1393645
2444 | 31-Oct-07,1259.00,1272.75,1246.00,1262.40,549795
2445 | 30-Oct-07,1262.00,1273.60,1254.20,1256.20,440705
2446 | 29-Oct-07,1243.20,1269.00,1243.00,1264.00,674948
2447 | 26-Oct-07,1258.80,1269.20,1210.20,1243.00,1134692
2448 | 25-Oct-07,1276.80,1283.80,1169.20,1235.80,3216380
2449 | 24-Oct-07,1281.00,1285.00,1246.00,1276.80,852345
2450 | 23-Oct-07,1282.80,1287.80,1269.00,1285.40,601383
2451 | 22-Oct-07,1250.20,1278.60,1250.20,1270.80,684930
2452 | 19-Oct-07,1294.40,1301.20,1264.40,1265.40,950765
2453 | 18-Oct-07,1311.00,1314.20,1294.00,1297.60,598954
2454 | 17-Oct-07,1330.00,1332.80,1294.20,1316.00,891125
2455 | 16-Oct-07,1328.00,1329.60,1317.00,1324.80,569088
2456 | 15-Oct-07,1361.40,1364.00,1328.20,1335.80,657185
2457 | 12-Oct-07,1362.60,1365.20,1357.60,1361.80,577081
2458 | 11-Oct-07,1375.20,1375.20,1357.00,1362.60,635565
2459 | 10-Oct-07,1398.00,1398.20,1350.80,1370.60,720464
2460 | 9-Oct-07,1389.00,1402.60,1382.40,1402.20,451669
2461 | 8-Oct-07,1382.80,1393.00,1380.00,1387.40,284055
2462 | 5-Oct-07,1385.40,1396.60,1380.20,1387.80,548791
2463 | 4-Oct-07,1380.00,1385.00,1373.20,1378.40,382945
2464 | 3-Oct-07,1372.40,1383.80,1369.80,1378.20,400020
2465 | 2-Oct-07,1370.00,1380.00,1368.20,1379.00,516313
2466 | 1-Oct-07,1349.60,1375.00,1345.80,1371.80,566563
2467 | 28-Sep-07,1345.60,1357.80,1342.20,1353.00,496605
2468 | 27-Sep-07,1349.40,1353.00,1341.80,1349.40,539725
2469 | 26-Sep-07,1344.40,1355.80,1335.80,1350.60,778754
2470 | 25-Sep-07,1335.00,1346.40,1326.20,1341.60,560379
2471 | 24-Sep-07,1340.00,1341.00,1334.80,1335.20,453664
2472 | 21-Sep-07,1356.60,1357.80,1334.80,1344.60,786059
2473 | 20-Sep-07,1344.00,1356.80,1337.80,1342.80,478345
2474 | 19-Sep-07,1340.60,1358.80,1338.20,1351.20,671653
2475 | 18-Sep-07,1304.80,1337.00,1303.00,1337.00,867093
2476 | 17-Sep-07,1292.00,1300.60,1283.00,1299.40,360065
2477 | 14-Sep-07,1296.60,1301.80,1289.60,1299.20,463161
2478 | 13-Sep-07,1296.00,1309.00,1293.00,1302.00,487190
2479 | 12-Sep-07,1297.20,1304.40,1287.40,1293.80,494260
2480 | 11-Sep-07,1288.80,1302.20,1283.00,1298.20,485645
2481 | 10-Sep-07,1279.40,1293.80,1264.80,1283.00,496950
2482 | 7-Sep-07,1284.20,1290.60,1268.80,1271.00,681444
2483 | 6-Sep-07,1312.20,1314.60,1292.80,1294.80,474350
2484 | 5-Sep-07,1317.80,1320.20,1306.20,1310.00,536688
2485 | 4-Sep-07,1320.60,1334.60,1309.40,1331.20,533005
2486 | 31-Aug-07,1324.60,1329.80,1310.00,1320.00,437715
2487 | 30-Aug-07,1311.00,1318.80,1297.00,1312.00,352815
2488 | 29-Aug-07,1310.00,1326.00,1299.80,1322.60,366650
2489 | 28-Aug-07,1336.00,1338.00,1304.60,1304.60,609171
2490 | 27-Aug-07,1353.00,1354.40,1337.60,1341.00,317130
2491 | 24-Aug-07,1336.00,1353.40,1333.80,1352.00,624915
2492 | 23-Aug-07,1340.00,1344.20,1327.00,1341.60,673445
2493 | 22-Aug-07,1330.00,1343.60,1324.20,1333.80,869865
2494 | 21-Aug-07,1316.80,1331.00,1310.00,1316.20,529355
2495 | 20-Aug-07,1324.60,1330.00,1304.60,1315.00,537700
2496 | 17-Aug-07,1310.20,1334.00,1296.80,1319.20,1144664
2497 | 16-Aug-07,1258.20,1286.80,1231.00,1279.00,1112400
2498 | 15-Aug-07,1260.40,1286.20,1257.80,1264.40,709327
2499 | 14-Aug-07,1301.60,1302.60,1262.20,1268.60,803220
2500 | 13-Aug-07,1303.40,1320.00,1293.00,1295.60,731890
2501 | 10-Aug-07,1267.80,1323.00,1265.40,1293.40,947380
2502 | 9-Aug-07,1270.20,1352.80,1253.20,1286.00,1292485
2503 | 8-Aug-07,1317.00,1339.20,1304.60,1329.60,872995
2504 | 7-Aug-07,1280.00,1332.00,1274.60,1311.00,1108560
2505 | 6-Aug-07,1236.40,1291.20,1225.40,1291.20,1269015
2506 | 3-Aug-07,1282.40,1282.40,1231.80,1232.80,1497582
2507 | 2-Aug-07,1294.40,1307.40,1267.00,1276.20,940088
2508 | 1-Aug-07,1274.20,1291.80,1200.00,1291.40,1937957
2509 | 31-Jul-07,1314.00,1320.00,1282.00,1283.60,967985
2510 | 30-Jul-07,1304.20,1312.20,1288.40,1304.20,965405
2511 | 27-Jul-07,1323.80,1338.00,1298.40,1307.20,1156439
2512 | 26-Jul-07,1342.00,1359.00,1323.20,1332.40,1437009
2513 | 25-Jul-07,1360.00,1383.40,1350.00,1363.20,939791
2514 | 24-Jul-07,1363.00,1376.00,1353.00,1354.20,1082336
2515 | 23-Jul-07,1382.80,1388.80,1372.00,1377.00,700948
2516 | 20-Jul-07,1387.20,1400.00,1377.60,1380.80,839399
2517 | 19-Jul-07,1394.00,1398.00,1390.00,1393.20,657144
2518 | 18-Jul-07,1387.40,1395.40,1378.00,1390.00,899703
2519 | 17-Jul-07,1394.40,1399.00,1388.60,1393.20,545204
2520 | 16-Jul-07,1391.00,1402.60,1387.00,1395.80,467060
2521 | 13-Jul-07,1391.60,1396.00,1386.40,1391.00,584842
2522 | 12-Jul-07,1376.40,1388.40,1370.20,1386.20,741151
2523 | 11-Jul-07,1372.80,1379.20,1363.00,1372.80,779995
2524 | 10-Jul-07,1400.80,1400.80,1378.00,1378.60,795053
2525 | 9-Jul-07,1403.60,1411.80,1401.00,1404.60,407604
2526 | 6-Jul-07,1403.40,1405.80,1396.00,1401.60,403051
2527 | 5-Jul-07,1401.00,1408.00,1397.40,1405.40,427515
2528 | 3-Jul-07,1405.60,1413.80,1404.20,1408.80,252131
2529 | 2-Jul-07,1408.60,1408.60,1397.40,1404.00,453872
2530 | 29-Jun-07,1418.00,1418.00,1391.40,1400.60,630321
2531 | 28-Jun-07,1414.00,1419.40,1402.00,1409.00,448965
2532 | 27-Jun-07,1410.00,1414.00,1398.40,1412.00,718965
2533 | 26-Jun-07,1424.60,1428.60,1409.80,1418.80,527650
2534 | 25-Jun-07,1425.20,1434.00,1413.60,1422.20,703047
2535 | 22-Jun-07,1442.00,1446.00,1424.00,1425.00,625603
2536 | 21-Jun-07,1439.00,1441.40,1424.60,1441.00,559343
2537 | 20-Jun-07,1452.20,1455.00,1438.20,1440.40,529369
2538 | 19-Jun-07,1445.40,1454.00,1444.00,1452.20,462974
2539 | 18-Jun-07,1450.80,1458.20,1447.00,1450.00,329014
2540 | 15-Jun-07,1448.60,1455.20,1448.00,1450.80,570606
2541 | 14-Jun-07,1445.00,1452.00,1440.20,1446.80,484969
2542 | 13-Jun-07,1437.60,1450.20,1427.40,1450.20,534580
2543 | 12-Jun-07,1433.00,1448.80,1430.20,1430.80,676795
2544 | 11-Jun-07,1425.80,1440.60,1423.00,1433.00,357791
2545 | 8-Jun-07,1427.60,1433.40,1418.20,1430.60,570780
2546 | 7-Jun-07,1441.20,1449.60,1427.00,1427.60,674716
2547 | 6-Jun-07,1445.00,1446.60,1440.00,1443.40,445535
2548 | 5-Jun-07,1443.00,1456.60,1442.40,1446.40,448655
2549 | 4-Jun-07,1450.40,1454.40,1449.80,1451.00,414317
2550 | 1-Jun-07,1446.80,1459.20,1447.20,1453.00,519027
2551 | 31-May-07,1440.20,1450.60,1438.40,1446.80,498893
2552 | 30-May-07,1434.40,1446.80,1427.60,1441.80,497302
2553 | 29-May-07,1445.40,1447.00,1432.00,1437.80,436365
2554 | 25-May-07,1439.40,1440.00,1431.60,1439.00,386722
2555 | 24-May-07,1438.00,1443.40,1426.00,1430.80,618844
2556 | 23-May-07,1438.80,1447.20,1437.40,1438.20,507599
2557 | 22-May-07,1441.60,1445.00,1436.40,1438.80,418948
2558 | 21-May-07,1444.60,1444.00,1436.00,1439.80,425150
2559 | 18-May-07,1444.80,1449.00,1440.00,1444.40,448122
2560 | 17-May-07,1449.20,1449.20,1443.40,1444.00,442694
2561 | 16-May-07,1442.00,1450.20,1429.40,1449.20,651181
2562 | 15-May-07,1449.60,1456.00,1438.20,1441.40,567507
2563 | 14-May-07,1451.00,1455.00,1442.00,1449.40,460470
2564 | 11-May-07,1451.00,1459.40,1436.00,1451.60,1086034
2565 | 10-May-07,1440.00,1444.00,1429.40,1444.00,519716
2566 | 9-May-07,1440.00,1448.00,1430.00,1440.00,598153
2567 | 8-May-07,1424.60,1437.40,1422.20,1435.00,341610
2568 | 7-May-07,1421.00,1439.80,1420.20,1432.00,595598
2569 | 4-May-07,1416.00,1422.60,1410.60,1417.00,427940
2570 | 3-May-07,1409.60,1416.60,1404.40,1413.00,528726
2571 | 2-May-07,1384.00,1413.80,1383.20,1408.40,502546
2572 | 1-May-07,1400.00,1404.80,1393.20,1400.60,368234
2573 | 30-Apr-07,1418.40,1418.40,1392.80,1398.20,471223
2574 | 27-Apr-07,1395.00,1408.60,1387.20,1402.80,498492
2575 | 26-Apr-07,1395.00,1401.20,1389.60,1395.80,521761
2576 | 25-Apr-07,1397.00,1400.00,1392.00,1399.60,563916
2577 | 24-Apr-07,1391.00,1392.00,1380.20,1388.40,441446
2578 | 23-Apr-07,1388.00,1395.20,1382.80,1391.00,442161
2579 | 20-Apr-07,1386.00,1394.40,1381.20,1390.60,616963
2580 | 19-Apr-07,1366.80,1381.20,1361.20,1379.20,517648
2581 | 18-Apr-07,1366.00,1375.60,1363.40,1369.00,493924
2582 | 17-Apr-07,1335.40,1371.80,1335.40,1363.00,583698
2583 | 16-Apr-07,1341.40,1356.00,1339.20,1352.20,609478
2584 | 13-Apr-07,1338.00,1338.80,1330.20,1338.20,515515
2585 | 12-Apr-07,1340.00,1340.00,1323.00,1332.80,481261
2586 | 11-Apr-07,1338.00,1342.00,1327.60,1329.80,570035
2587 | 10-Apr-07,1342.00,1347.20,1334.60,1338.00,565938
2588 | 9-Apr-07,1349.60,1350.20,1342.80,1344.60,356818
2589 | 5-Apr-07,1344.00,1348.00,1340.00,1344.60,414816
2590 | 4-Apr-07,1356.00,1357.80,1342.00,1346.40,406879
2591 | 3-Apr-07,1343.00,1356.60,1342.00,1352.80,592579
2592 | 2-Apr-07,1350.00,1350.00,1336.60,1343.00,481413
2593 | 30-Mar-07,1343.60,1348.20,1332.20,1344.40,555625
2594 | 29-Mar-07,1357.00,1357.00,1336.20,1344.00,427584
2595 | 28-Mar-07,1348.20,1352.00,1338.80,1343.00,558266
2596 | 27-Mar-07,1359.40,1361.60,1348.40,1351.80,380342
2597 | 26-Mar-07,1361.60,1366.60,1350.00,1359.00,506810
2598 | 23-Mar-07,1364.20,1369.60,1358.00,1362.40,455067
2599 | 22-Mar-07,1373.80,1373.80,1358.60,1364.20,592055
2600 | 21-Mar-07,1367.60,1379.60,1356.60,1373.80,669648
2601 | 20-Mar-07,1357.20,1370.80,1352.00,1367.60,642819
2602 | 19-Mar-07,1340.80,1362.40,1337.00,1357.20,546501
2603 | 16-Mar-07,1353.80,1353.80,1331.40,1337.40,683550
2604 | 15-Mar-07,1340.00,1349.80,1334.60,1341.00,577860
2605 | 14-Mar-07,1375.60,1353.80,1322.40,1340.00,803558
2606 | 13-Mar-07,1373.00,1375.60,1345.40,1347.20,615861
2607 | 12-Mar-07,1377.00,1384.40,1366.60,1375.60,335275
2608 | 9-Mar-07,1395.00,1397.80,1374.40,1381.40,371855
2609 | 8-Mar-07,1397.00,1398.40,1380.20,1387.20,426475
2610 | 7-Mar-07,1394.80,1398.00,1384.60,1386.00,416378
2611 | 6-Mar-07,1390.20,1398.00,1383.00,1394.80,476185
2612 | 5-Mar-07,1383.40,1400.20,1381.60,1385.60,547330
2613 | 2-Mar-07,1369.00,1400.80,1364.00,1390.80,1172075
2614 | 1-Mar-07,1329.00,1350.20,1316.60,1348.20,564722
2615 | 28-Feb-07,1326.40,1351.80,1320.00,1342.20,664555
2616 | 27-Feb-07,1368.00,1375.00,1307.60,1335.40,834025
2617 | 26-Feb-07,1376.00,1380.00,1370.00,1373.60,491457
2618 | 23-Feb-07,1383.60,1386.80,1375.20,1375.80,374255
2619 | 22-Feb-07,1393.80,1396.60,1380.00,1386.80,410930
2620 | 21-Feb-07,1398.20,1398.00,1390.00,1393.80,290130
2621 | 20-Feb-07,1395.00,1403.80,1391.60,1398.20,296725
2622 | 16-Feb-07,1383.20,1397.40,1380.40,1391.20,324415
2623 | 15-Feb-07,1382.60,1386.60,1378.40,1382.40,371200
2624 | 14-Feb-07,1385.00,1391.00,1382.40,1385.20,364430
2625 | 13-Feb-07,1376.40,1384.40,1371.00,1382.40,268931
2626 | 12-Feb-07,1382.00,1386.00,1367.20,1371.40,268236
2627 | 9-Feb-07,1391.80,1395.20,1370.40,1378.80,303070
2628 | 8-Feb-07,1392.80,1395.60,1381.60,1391.80,296995
2629 | 7-Feb-07,1394.00,1398.60,1385.00,1392.80,255155
2630 | 6-Feb-07,1388.20,1395.80,1384.00,1390.00,377555
2631 | 5-Feb-07,1380.00,1390.00,1379.00,1386.00,233430
2632 | 2-Feb-07,1378.40,1387.60,1378.20,1381.40,266115
2633 | 1-Feb-07,1372.00,1380.80,1368.40,1378.20,383695
2634 | 31-Jan-07,1366.00,1372.40,1358.80,1369.00,400085
2635 | 30-Jan-07,1367.00,1374.00,1359.80,1364.00,387195
2636 | 29-Jan-07,1374.80,1381.00,1365.00,1367.00,469440
2637 | 26-Jan-07,1378.00,1382.00,1365.40,1371.80,520470
2638 | 25-Jan-07,1393.00,1397.60,1373.00,1377.80,510340
2639 | 24-Jan-07,1393.00,1397.80,1386.40,1397.60,421270
2640 | 23-Jan-07,1400.00,1404.00,1391.80,1396.00,438580
2641 | 22-Jan-07,1423.00,1424.00,1402.00,1409.20,411340
2642 | 19-Jan-07,1424.80,1430.80,1418.80,1427.40,338800
2643 | 18-Jan-07,1412.60,1434.80,1412.60,1418.80,232520
2644 | 17-Jan-07,1429.60,1435.00,1422.40,1428.20,329965
2645 | 16-Jan-07,1424.40,1427.00,1418.40,1423.40,270555
2646 | 12-Jan-07,1426.00,1428.60,1415.80,1421.40,234895
2647 | 11-Jan-07,1432.60,1434.20,1422.60,1425.80,366020
2648 | 10-Jan-07,1419.20,1430.20,1415.00,1427.60,264675
2649 | 9-Jan-07,1435.00,1438.00,1420.00,1425.80,275365
2650 | 8-Jan-07,1423.80,1440.00,1415.40,1430.60,401700
2651 | 5-Jan-07,1430.20,1435.40,1419.20,1423.60,382400
2652 | 4-Jan-07,1442.00,1449.00,1425.40,1430.20,435210
2653 | 3-Jan-07,1437.20,1449.00,1431.80,1443.00,508410
2654 | 29-Dec-06,1438.00,1439.21,1429.80,1433.20,228635
2655 | 28-Dec-06,1442.00,1448.00,1435.80,1437.60,204355
2656 | 27-Dec-06,1448.80,1451.20,1439.20,1445.80,184825
2657 | 26-Dec-06,1428.00,1443.20,1427.40,1440.20,191475
2658 | 22-Dec-06,1439.80,1443.00,1429.00,1433.40,209325
2659 | 21-Dec-06,1444.00,1446.00,1435.00,1439.00,272210
2660 | 20-Dec-06,1436.00,1443.60,1432.00,1439.00,397200
2661 | 19-Dec-06,1452.00,1454.60,1443.40,1444.60,394865
2662 | 18-Dec-06,1451.00,1459.40,1446.00,1456.20,428840
2663 | 15-Dec-06,1450.20,1450.20,1438.00,1442.60,548970
2664 | 14-Dec-06,1420.60,1441.00,1416.80,1440.60,347510
2665 | 13-Dec-06,1430.00,1432.00,1422.00,1423.00,241975
2666 | 12-Dec-06,1420.20,1432.20,1420.00,1422.00,424090
2667 | 11-Dec-06,1410.00,1429.80,1410.00,1420.00,323680
2668 | 8-Dec-06,1406.40,1415.00,1401.00,1407.00,187615
2669 | 7-Dec-06,1410.20,1415.40,1403.40,1405.40,221340
2670 | 6-Dec-06,1406.00,1407.60,1399.80,1405.20,275800
2671 | 5-Dec-06,1401.60,1409.80,1395.60,1406.00,263255
2672 | 4-Dec-06,1402.60,1408.80,1398.20,1402.00,268830
2673 | 1-Dec-06,1401.00,1405.20,1383.40,1395.40,367735
2674 | 30-Nov-06,1403.60,1411.00,1396.00,1406.40,322965
2675 | 29-Nov-06,1400.00,1406.00,1397.00,1402.60,288690
2676 | 28-Nov-06,1400.00,1411.60,1394.00,1397.00,501285
2677 | 27-Nov-06,1419.00,1419.80,1397.00,1405.00,502710
2678 | 24-Nov-06,1419.00,1426.80,1414.60,1424.00,127655
2679 | 22-Nov-06,1435.60,1440.40,1420.20,1431.40,269475
2680 | 21-Nov-06,1438.40,1444.00,1431.60,1436.80,248290
2681 | 20-Nov-06,1437.20,1440.20,1428.80,1438.40,243225
2682 | 17-Nov-06,1448.00,1449.40,1426.20,1441.00,470595
2683 | 16-Nov-06,1445.00,1451.00,1434.00,1447.20,395020
2684 | 15-Nov-06,1425.00,1448.80,1421.80,1439.80,668960
2685 | 14-Nov-06,1418.00,1429.80,1416.40,1424.80,476395
2686 | 13-Nov-06,1391.80,1419.80,1391.80,1413.00,721195
2687 | 10-Nov-06,1380.00,1399.40,1380.00,1392.60,883675
2688 | 9-Nov-06,1370.00,1377.00,1359.00,1360.80,477535
2689 | 8-Nov-06,1357.40,1375.40,1355.20,1367.60,346765
2690 | 7-Nov-06,1350.00,1363.60,1350.00,1357.40,392370
2691 | 6-Nov-06,1337.00,1355.00,1337.00,1350.00,416710
2692 | 3-Nov-06,1336.00,1338.00,1327.00,1336.40,247610
2693 | 2-Nov-06,1330.00,1335.80,1326.40,1333.60,394440
2694 | 1-Nov-06,1343.00,1347.00,1329.40,1335.40,409525
2695 | 31-Oct-06,1347.80,1352.00,1334.60,1343.40,278625
2696 | 30-Oct-06,1350.60,1353.60,1343.20,1347.80,214475
2697 | 27-Oct-06,1355.80,1359.60,1346.60,1347.80,423110
2698 | 26-Oct-06,1341.60,1359.60,1335.80,1355.60,462445
2699 | 25-Oct-06,1334.20,1339.40,1329.00,1336.60,251940
2700 | 24-Oct-06,1333.00,1337.80,1330.00,1334.00,313720
2701 | 23-Oct-06,1323.00,1339.40,1321.60,1336.80,284235
2702 | 20-Oct-06,1332.60,1332.60,1322.00,1329.60,324795
2703 | 19-Oct-06,1338.00,1338.20,1324.60,1332.20,344740
2704 | 18-Oct-06,1348.00,1350.00,1335.00,1340.40,269730
2705 | 17-Oct-06,1347.20,1348.00,1335.60,1344.20,271960
2706 | 16-Oct-06,1346.20,1349.00,1342.20,1347.60,172185
2707 | 13-Oct-06,1344.00,1348.00,1340.20,1345.40,251825
2708 | 12-Oct-06,1346.00,1351.40,1343.00,1347.00,279430
2709 | 11-Oct-06,1334.00,1345.00,1331.40,1340.60,301045
2710 | 10-Oct-06,1336.20,1343.00,1330.00,1337.00,252345
2711 | 9-Oct-06,1340.60,1340.60,1328.60,1336.20,299325
2712 | 6-Oct-06,1345.00,1345.00,1335.20,1340.40,212110
2713 | 5-Oct-06,1344.00,1347.00,1338.40,1344.80,223140
2714 | 4-Oct-06,1333.80,1345.80,1330.60,1343.00,304370
2715 | 3-Oct-06,1328.00,1338.20,1327.00,1333.80,319570
2716 | 2-Oct-06,1326.00,1327.20,1316.80,1326.00,284880
2717 | 29-Sep-06,1326.40,1326.40,1319.20,1325.20,300985
2718 | 28-Sep-06,1325.60,1329.00,1319.20,1324.80,227875
2719 | 27-Sep-06,1330.00,1332.20,1318.00,1325.80,363240
2720 | 26-Sep-06,1324.00,1336.00,1320.00,1329.60,503370
2721 | 25-Sep-06,1312.00,1328.86,1302.00,1320.00,478995
2722 | 22-Sep-06,1307.80,1309.00,1298.40,1301.00,221755
2723 | 21-Sep-06,1310.00,1313.20,1302.00,1307.80,259710
2724 | 20-Sep-06,1313.00,1316.00,1308.00,1311.60,275810
2725 | 19-Sep-06,1311.00,1313.14,1304.40,1311.80,331860
2726 | 18-Sep-06,1314.40,1320.00,1308.20,1311.00,278115
2727 | 15-Sep-06,1313.00,1316.00,1307.80,1314.40,519760
2728 | 14-Sep-06,1302.00,1308.20,1301.60,1306.60,274585
2729 | 13-Sep-06,1301.00,1310.00,1295.00,1305.00,286860
2730 | 12-Sep-06,1298.00,1309.00,1296.00,1300.00,426315
2731 | 11-Sep-06,1285.00,1298.00,1285.00,1294.40,348670
2732 | 8-Sep-06,1279.00,1290.40,1277.00,1284.80,280000
2733 | 7-Sep-06,1280.00,1283.80,1267.20,1278.00,399000
2734 | 6-Sep-06,1276.40,1282.00,1270.60,1280.00,342255
2735 | 5-Sep-06,1283.80,1290.00,1280.00,1284.60,252495
2736 | 1-Sep-06,1285.00,1288.80,1276.40,1282.60,270785
2737 | 31-Aug-06,1274.00,1281.00,1271.60,1276.40,265925
2738 | 30-Aug-06,1267.60,1276.00,1265.40,1271.00,280180
2739 | 29-Aug-06,1269.00,1273.60,1265.60,1272.00,264830
2740 | 28-Aug-06,1270.00,1276.20,1265.40,1270.40,347190
2741 | 25-Aug-06,1256.00,1263.40,1254.60,1263.00,209835
2742 | 24-Aug-06,1266.60,1270.60,1257.80,1260.00,255150
2743 | 23-Aug-06,1260.00,1264.80,1256.00,1264.00,205050
2744 | 22-Aug-06,1271.40,1272.20,1256.60,1262.20,371515
2745 | 21-Aug-06,1278.00,1278.00,1266.11,1275.00,267475
2746 | 18-Aug-06,1273.20,1279.00,1272.00,1278.00,362400
2747 | 17-Aug-06,1260.20,1274.00,1256.80,1271.60,354980
2748 | 16-Aug-06,1257.00,1265.00,1254.00,1260.20,381860
2749 | 15-Aug-06,1245.00,1252.60,1235.00,1251.80,379090
2750 | 14-Aug-06,1234.00,1244.00,1234.00,1234.00,330390
2751 | 11-Aug-06,1216.00,1233.00,1208.00,1231.40,587655
2752 | 10-Aug-06,1180.00,1217.20,1176.00,1206.40,712750
2753 | 9-Aug-06,1197.80,1200.00,1164.80,1169.80,674815
2754 | 8-Aug-06,1199.60,1201.60,1190.00,1193.60,294295
2755 | 7-Aug-06,1200.00,1200.80,1190.00,1196.20,270965
2756 | 4-Aug-06,1210.00,1212.20,1197.00,1201.40,334585
2757 | 3-Aug-06,1209.00,1214.00,1193.80,1199.40,305335
2758 | 2-Aug-06,1210.00,1212.60,1198.80,1205.60,229450
2759 | 1-Aug-06,1213.40,1213.40,1193.60,1207.00,339065
2760 | 31-Jul-06,1214.00,1219.60,1207.60,1213.40,257860
2761 | 28-Jul-06,1213.00,1223.00,1212.60,1218.00,285480
2762 | 27-Jul-06,1209.60,1216.85,1203.00,1208.00,288760
2763 | 26-Jul-06,1199.00,1209.20,1192.60,1204.60,307400
2764 | 25-Jul-06,1193.00,1203.40,1187.60,1198.80,276590
2765 | 24-Jul-06,1186.40,1204.60,1185.00,1196.80,270675
2766 | 21-Jul-06,1193.60,1196.00,1175.40,1183.20,391050
2767 | 20-Jul-06,1186.80,1191.60,1181.80,1190.20,243260
2768 | 19-Jul-06,1175.00,1193.00,1171.00,1186.80,451300
2769 | 18-Jul-06,1175.00,1175.00,1156.00,1167.60,294365
2770 | 17-Jul-06,1157.80,1162.80,1150.40,1160.40,256110
2771 | 14-Jul-06,1165.20,1169.80,1152.60,1155.20,422940
2772 | 13-Jul-06,1180.00,1182.80,1165.40,1167.20,338620
2773 | 12-Jul-06,1192.80,1193.00,1174.20,1179.20,263765
2774 | 11-Jul-06,1192.00,1196.00,1181.20,1189.20,434720
2775 | 10-Jul-06,1184.00,1196.40,1182.80,1194.00,249810
2776 | 7-Jul-06,1188.00,1189.60,1174.88,1179.40,337860
2777 | 6-Jul-06,1186.80,1195.80,1181.00,1189.20,267735
2778 | 5-Jul-06,1191.60,1195.00,1182.00,1186.80,315930
2779 | 3-Jul-06,1181.20,1194.00,1181.20,1191.40,191015
2780 | 30-Jun-06,1185.40,1190.80,1177.20,1181.00,530045
2781 | 29-Jun-06,1180.00,1188.00,1171.60,1185.40,532140
2782 | 28-Jun-06,1177.20,1187.00,1170.80,1173.40,291725
2783 | 27-Jun-06,1186.00,1188.80,1172.40,1174.60,316670
2784 | 26-Jun-06,1182.60,1188.00,1181.20,1184.00,227400
2785 | 23-Jun-06,1183.40,1195.80,1183.00,1185.20,201515
2786 | 22-Jun-06,1194.40,1199.00,1183.60,1187.40,254500
2787 | 21-Jun-06,1202.60,1206.80,1195.20,1196.40,284545
2788 | 20-Jun-06,1194.00,1202.20,1190.40,1197.00,301915
2789 | 19-Jun-06,1197.40,1203.00,1184.00,1189.40,273035
2790 | 16-Jun-06,1195.20,1200.40,1189.00,1197.40,465010
2791 | 15-Jun-06,1195.00,1201.60,1178.00,1200.60,420205
2792 | 14-Jun-06,1182.80,1191.00,1171.20,1185.40,430685
2793 | 13-Jun-06,1191.40,1200.00,1181.80,1182.80,451350
2794 | 12-Jun-06,1207.20,1209.40,1188.80,1190.00,271965
2795 | 9-Jun-06,1209.00,1214.00,1198.00,1204.20,254950
2796 | 8-Jun-06,1206.00,1220.20,1201.80,1209.40,457295
2797 | 7-Jun-06,1211.00,1223.00,1204.60,1204.60,351065
2798 | 6-Jun-06,1212.80,1215.80,1193.60,1205.80,386720
2799 | 5-Jun-06,1216.00,1222.20,1206.60,1207.80,233195
2800 | 2-Jun-06,1230.00,1233.00,1214.40,1222.20,267350
2801 | 1-Jun-06,1216.00,1224.80,1209.80,1223.40,285350
2802 | 31-May-06,1216.00,1219.80,1205.20,1216.00,325865
2803 | 30-May-06,1232.40,1236.00,1209.00,1212.00,347350
2804 | 26-May-06,1224.00,1231.40,1210.60,1229.40,270795
2805 | 25-May-06,1220.00,1222.00,1209.60,1218.20,382350
2806 | 24-May-06,1221.00,1227.60,1200.60,1208.00,553860
2807 | 23-May-06,1224.00,1234.00,1214.80,1219.60,449365
2808 | 22-May-06,1215.00,1232.80,1212.80,1225.00,528500
2809 | 19-May-06,1232.40,1234.20,1217.20,1223.20,530700
2810 | 18-May-06,1244.20,1252.20,1228.40,1231.00,523155
2811 | 17-May-06,1278.00,1280.00,1242.20,1250.00,543600
2812 | 16-May-06,1280.00,1291.00,1276.00,1281.00,288730
2813 | 15-May-06,1266.00,1280.60,1265.00,1277.60,401525
2814 | 12-May-06,1256.00,1273.00,1246.60,1263.60,653270
2815 | 11-May-06,1298.00,1303.80,1257.00,1263.00,1505470
2816 | 10-May-06,1324.20,1334.20,1318.20,1330.80,465620
2817 | 9-May-06,1311.00,1327.00,1307.00,1324.20,384365
2818 | 8-May-06,1306.00,1312.00,1303.00,1306.80,299205
2819 | 5-May-06,1307.40,1307.40,1300.20,1302.80,313415
2820 | 4-May-06,1300.20,1313.00,1299.00,1299.60,270890
2821 | 3-May-06,1302.00,1308.00,1295.80,1300.20,281285
2822 | 2-May-06,1298.00,1311.60,1292.00,1306.40,263000
2823 | 1-May-06,1315.00,1316.00,1292.00,1293.80,303375
2824 | 28-Apr-06,1300.00,1314.00,1292.60,1305.00,387510
2825 | 27-Apr-06,1280.80,1309.20,1274.00,1298.80,386415
2826 | 26-Apr-06,1277.40,1281.20,1265.40,1280.80,283605
2827 | 25-Apr-06,1285.80,1292.80,1264.20,1272.80,309280
2828 | 24-Apr-06,1276.80,1288.60,1270.80,1285.60,235715
2829 | 21-Apr-06,1283.00,1284.60,1270.40,1276.20,289230
2830 | 20-Apr-06,1267.00,1277.00,1260.60,1274.00,291385
2831 | 19-Apr-06,1270.00,1282.40,1269.40,1273.20,274980
2832 | 18-Apr-06,1260.40,1270.80,1237.80,1269.60,444905
2833 | 17-Apr-06,1264.00,1270.20,1255.00,1258.40,303890
2834 | 13-Apr-06,1267.80,1272.00,1258.40,1268.00,269125
2835 | 12-Apr-06,1270.00,1276.40,1261.00,1267.80,265245
2836 | 11-Apr-06,1267.80,1290.00,1261.00,1267.80,396695
2837 | 10-Apr-06,1292.40,1294.00,1276.00,1283.80,323290
2838 | 7-Apr-06,1307.00,1307.20,1283.00,1287.60,434995
2839 | 6-Apr-06,1314.00,1319.00,1307.00,1308.80,310030
2840 | 5-Apr-06,1321.40,1330.20,1314.40,1319.00,335760
2841 | 4-Apr-06,1313.40,1323.60,1308.00,1321.40,336490
2842 | 3-Apr-06,1328.00,1328.00,1312.00,1313.40,370160
2843 | 31-Mar-06,1325.20,1334.60,1317.80,1321.80,368130
2844 | 30-Mar-06,1326.80,1326.80,1312.40,1321.40,418375
2845 | 29-Mar-06,1323.00,1328.00,1320.00,1323.60,435550
2846 | 28-Mar-06,1335.10,1342.20,1318.40,1320.60,413420
2847 | 27-Mar-06,1342.40,1349.40,1332.80,1343.00,280730
2848 | 24-Mar-06,1340.00,1354.00,1330.00,1348.60,276260
2849 | 23-Mar-06,1350.80,1354.40,1340.20,1343.20,248195
2850 | 22-Mar-06,1333.00,1360.40,1343.60,1357.80,247325
2851 | 21-Mar-06,1374.40,1374.40,1342.00,1346.60,433770
2852 | 20-Mar-06,1378.00,1382.40,1359.00,1368.20,362770
2853 | 17-Mar-06,1373.00,1379.40,1340.60,1376.40,977635
2854 | 16-Mar-06,1380.00,1390.00,1375.00,1384.80,357460
2855 | 15-Mar-06,1368.00,1378.00,1355.20,1373.20,310755
2856 | 14-Mar-06,1369.00,1378.00,1363.80,1372.20,304430
2857 | 13-Mar-06,1358.00,1366.20,1353.00,1361.40,242005
2858 | 10-Mar-06,1345.00,1360.00,1340.86,1353.00,286825
2859 | 9-Mar-06,1339.20,1343.60,1330.20,1331.80,256085
2860 | 8-Mar-06,1327.80,1347.20,1323.40,1339.20,358975
2861 | 7-Mar-06,1320.20,1332.00,1313.80,1329.80,315095
2862 | 6-Mar-06,1307.60,1325.60,1302.40,1320.20,281590
2863 | 3-Mar-06,1312.00,1316.00,1305.20,1309.60,303625
2864 | 2-Mar-06,1318.00,1322.60,1310.40,1316.00,328885
2865 | 1-Mar-06,1325.80,1337.00,1319.20,1324.40,266095
2866 | 28-Feb-06,1337.20,1341.00,1325.20,1327.20,355115
2867 | 27-Feb-06,1339.40,1347.60,1332.40,1342.20,261890
2868 | 24-Feb-06,1347.40,1349.60,1337.20,1339.40,210515
2869 | 23-Feb-06,1351.60,1353.40,1330.80,1344.00,314525
2870 | 22-Feb-06,1353.60,1365.20,1348.00,1358.20,365865
2871 | 21-Feb-06,1347.20,1348.00,1336.40,1345.20,245720
2872 | 17-Feb-06,1357.20,1357.20,1335.40,1348.40,315215
2873 | 16-Feb-06,1364.80,1367.40,1349.40,1363.60,254465
2874 | 15-Feb-06,1364.00,1369.40,1347.60,1365.80,340120
2875 | 14-Feb-06,1362.00,1373.80,1352.40,1367.80,350010
2876 | 13-Feb-06,1358.00,1364.00,1344.00,1358.80,288630
2877 | 10-Feb-06,1347.20,1360.00,1342.60,1358.00,503715
2878 | 9-Feb-06,1329.00,1365.20,1323.00,1342.40,527720
2879 | 8-Feb-06,1323.00,1330.00,1313.60,1327.60,247095
2880 | 7-Feb-06,1320.20,1328.60,1308.41,1316.00,264310
2881 | 6-Feb-06,1310.00,1328.40,1308.00,1320.20,300895
2882 | 3-Feb-06,1308.00,1314.00,1293.40,1307.00,290275
2883 | 2-Feb-06,1325.40,1326.40,1305.40,1309.40,385410
2884 | 1-Feb-06,1312.00,1328.60,1309.40,1325.40,369640
2885 | 31-Jan-06,1321.40,1326.40,1309.00,1309.20,341995
2886 | 30-Jan-06,1335.00,1337.00,1318.40,1321.40,340510
2887 | 27-Jan-06,1330.00,1345.80,1323.20,1333.00,283780
2888 | 26-Jan-06,1320.00,1344.20,1320.00,1328.80,364440
2889 | 25-Jan-06,1332.80,1335.60,1306.20,1316.20,405795
2890 | 24-Jan-06,1339.40,1342.00,1328.80,1330.80,311290
2891 | 23-Jan-06,1332.60,1341.40,1326.60,1332.20,366275
2892 | 20-Jan-06,1361.60,1361.60,1334.00,1334.20,513125
2893 | 19-Jan-06,1374.00,1375.40,1360.00,1362.00,350660
2894 | 18-Jan-06,1381.00,1386.00,1368.20,1380.40,349695
2895 | 17-Jan-06,1385.20,1387.80,1372.00,1380.80,335450
2896 | 13-Jan-06,1400.00,1419.00,1388.00,1401.00,319545
2897 | 12-Jan-06,1420.00,1420.00,1401.00,1405.20,264465
2898 | 11-Jan-06,1420.00,1421.80,1412.00,1416.60,334650
2899 | 10-Jan-06,1363.60,1412.20,1363.60,1408.00,321225
2900 | 9-Jan-06,1397.00,1399.80,1391.40,1395.60,292415
2901 | 6-Jan-06,1400.00,1405.40,1388.00,1402.20,287175
2902 | 5-Jan-06,1398.00,1401.00,1388.60,1396.20,197095
2903 | 4-Jan-06,1395.80,1407.00,1385.20,1394.40,309935
2904 | 3-Jan-06,1399.80,1393.20,1336.80,1392.40,438190
2905 | 30-Dec-05,1374.00,1382.00,1360.20,1364.60,244890
2906 | 29-Dec-05,1370.40,1384.00,1369.20,1382.00,294590
2907 | 28-Dec-05,1360.00,1371.00,1359.80,1368.20,223420
2908 | 27-Dec-05,1368.00,1377.80,1355.00,1359.00,280865
2909 | 23-Dec-05,1360.00,1364.00,1356.80,1362.00,182730
2910 | 22-Dec-05,1322.80,1359.20,1322.20,1358.00,444525
2911 | 21-Dec-05,1318.00,1337.00,1316.20,1328.80,356515
2912 | 20-Dec-05,1319.80,1322.00,1304.40,1308.40,285455
2913 | 19-Dec-05,1320.00,1336.40,1313.00,1316.40,388355
2914 | 16-Dec-05,1311.00,1314.20,1299.60,1303.00,522570
2915 | 15-Dec-05,1323.60,1323.60,1306.00,1306.00,372215
2916 | 14-Dec-05,1318.00,1326.80,1313.40,1319.80,293555
2917 | 13-Dec-05,1313.00,1325.00,1306.00,1318.60,385270
2918 | 12-Dec-05,1322.40,1329.00,1312.60,1315.60,221405
2919 | 9-Dec-05,1322.20,1329.00,1311.80,1320.40,284010
2920 | 8-Dec-05,1321.00,1330.00,1315.20,1317.20,291125
2921 | 7-Dec-05,1335.40,1341.60,1310.60,1318.20,429715
2922 | 6-Dec-05,1338.00,1349.80,1324.00,1329.40,409380
2923 | 5-Dec-05,1342.00,1346.20,1321.60,1326.80,392410
2924 | 2-Dec-05,1352.00,1360.00,1336.00,1345.80,268260
2925 | 1-Dec-05,1346.20,1360.40,1346.20,1356.20,325795
2926 | 30-Nov-05,1362.00,1362.00,1342.20,1342.80,325840
2927 | 29-Nov-05,1369.00,1371.60,1356.40,1361.20,313570
2928 | 28-Nov-05,1379.60,1381.80,1361.60,1364.60,416460
2929 | 25-Nov-05,1386.40,1388.00,1370.00,1377.40,109395
2930 | 23-Nov-05,1367.20,1384.00,1362.60,1381.40,473650
2931 | 22-Nov-05,1346.00,1369.60,1345.20,1367.20,397470
2932 | 21-Nov-05,1341.40,1354.00,1334.00,1352.60,340960
2933 | 18-Nov-05,1353.00,1353.00,1326.20,1343.40,490050
2934 | 17-Nov-05,1326.60,1343.80,1324.80,1341.40,327865
2935 | 16-Nov-05,1329.60,1342.80,1318.20,1326.60,486980
2936 | 15-Nov-05,1346.80,1349.60,1321.40,1333.60,562870
2937 | 14-Nov-05,1341.00,1356.00,1337.00,1350.00,291340
2938 | 11-Nov-05,1345.00,1349.60,1338.40,1344.80,225275
2939 | 10-Nov-05,1327.40,1347.00,1325.20,1343.80,357500
2940 | 9-Nov-05,1305.00,1334.80,1296.00,1327.40,492355
2941 | 8-Nov-05,1320.00,1324.60,1313.20,1317.00,254370
2942 | 7-Nov-05,1320.00,1329.20,1306.00,1326.80,302995
2943 | 4-Nov-05,1318.40,1326.60,1303.20,1319.80,312385
2944 | 3-Nov-05,1328.00,1336.00,1310.40,1318.40,433960
2945 | 2-Nov-05,1301.60,1329.60,1297.00,1324.40,564975
2946 | 1-Nov-05,1296.00,1309.00,1290.20,1301.60,477395
2947 | 31-Oct-05,1293.00,1299.80,1287.80,1296.00,395225
2948 | 28-Oct-05,1266.00,1287.40,1265.20,1286.00,426180
2949 | 27-Oct-05,1270.00,1277.00,1260.40,1262.60,259225
2950 | 26-Oct-05,1269.00,1282.60,1265.20,1270.00,342650
2951 | 25-Oct-05,1268.00,1279.80,1262.20,1275.00,289605
2952 | 24-Oct-05,1266.00,1275.00,1263.00,1274.40,333685
2953 | 21-Oct-05,1261.00,1268.80,1254.20,1258.40,334220
2954 | 20-Oct-05,1269.60,1269.80,1250.00,1256.00,329715
2955 | 19-Oct-05,1251.00,1269.60,1246.20,1269.60,317655
2956 | 18-Oct-05,1262.00,1266.00,1254.60,1256.20,313320
2957 | 17-Oct-05,1243.00,1263.60,1242.00,1262.00,353945
2958 | 14-Oct-05,1250.00,1257.00,1237.80,1248.80,292545
2959 | 13-Oct-05,1228.00,1251.80,1227.80,1245.40,361775
2960 | 12-Oct-05,1224.80,1244.40,1224.80,1230.40,341950
2961 | 11-Oct-05,1234.40,1243.80,1226.00,1234.20,296905
2962 | 10-Oct-05,1240.20,1251.00,1227.12,1237.00,247150
2963 | 7-Oct-05,1241.00,1245.00,1227.20,1237.40,322735
2964 | 6-Oct-05,1229.00,1239.20,1223.00,1233.00,391480
2965 | 5-Oct-05,1224.00,1239.00,1219.00,1222.20,375165
2966 | 4-Oct-05,1234.00,1239.80,1218.60,1223.20,281735
2967 | 3-Oct-05,1234.60,1236.00,1222.00,1230.80,287125
2968 | 30-Sep-05,1247.00,1247.20,1231.00,1239.20,282585
2969 | 29-Sep-05,1215.00,1248.00,1213.00,1245.20,459505
2970 | 28-Sep-05,1220.20,1224.60,1210.00,1219.00,391870
2971 | 27-Sep-05,1218.80,1224.00,1204.60,1215.20,335570
2972 | 26-Sep-05,1217.40,1224.00,1208.60,1213.80,371550
2973 | 23-Sep-05,1193.00,1214.80,1187.00,1201.20,473430
2974 | 22-Sep-05,1188.00,1198.60,1174.00,1187.38,527175
2975 | 21-Sep-05,1200.80,1210.60,1187.00,1188.00,525980
2976 | 20-Sep-05,1213.00,1233.20,1206.80,1210.20,434020
2977 | 19-Sep-05,1226.00,1226.00,1205.20,1207.00,350840
2978 | 16-Sep-05,1222.00,1227.40,1215.60,1226.00,658865
2979 | 15-Sep-05,1222.60,1229.40,1214.80,1219.00,327495
2980 | 14-Sep-05,1225.60,1230.40,1212.00,1215.40,347700
2981 | 13-Sep-05,1217.00,1230.60,1206.80,1220.00,388765
2982 | 12-Sep-05,1221.40,1240.40,1215.20,1220.20,356640
2983 | 9-Sep-05,1198.00,1227.80,1195.60,1224.60,416020
2984 | 8-Sep-05,1198.60,1202.80,1192.00,1195.20,297080
2985 | 7-Sep-05,1196.60,1205.80,1194.20,1203.20,280880
2986 | 6-Sep-05,1190.80,1203.20,1190.80,1202.00,366905
2987 | 2-Sep-05,1202.80,1203.00,1183.20,1186.60,345300
2988 | 1-Sep-05,1175.00,1192.20,1170.20,1187.00,422005
2989 | 31-Aug-05,1178.00,1184.00,1161.00,1184.00,527435
2990 | 30-Aug-05,1186.20,1192.00,1174.80,1185.60,331435
2991 | 29-Aug-05,1166.00,1193.60,1160.00,1190.60,369070
2992 | 26-Aug-05,1187.00,1193.80,1180.60,1185.40,350365
2993 | 25-Aug-05,1197.00,1199.40,1191.60,1194.00,237855
2994 | 24-Aug-05,1211.60,1216.60,1193.20,1197.00,441920
2995 | 23-Aug-05,1215.20,1217.40,1208.80,1214.00,286650
2996 | 22-Aug-05,1251.00,1233.40,1215.20,1220.00,284510
2997 | 19-Aug-05,1229.00,1230.40,1221.00,1224.20,274555
2998 | 18-Aug-05,1229.60,1232.40,1215.20,1227.80,280890
2999 | 17-Aug-05,1231.60,1240.40,1227.60,1230.00,234560
3000 | 16-Aug-05,1243.40,1247.60,1231.20,1232.80,350500
3001 | 15-Aug-05,1243.40,1247.00,1236.80,1243.20,266290
3002 | 12-Aug-05,1253.40,1253.40,1239.20,1246.00,270560
3003 | 11-Aug-05,1240.00,1259.80,1237.40,1253.40,401635
3004 | 10-Aug-05,1254.00,1274.60,1243.80,1244.80,871800
3005 | 9-Aug-05,1220.20,1232.00,1218.00,1228.40,403510
3006 | 8-Aug-05,1217.00,1227.40,1217.00,1220.00,311845
3007 | 5-Aug-05,1218.00,1219.60,1212.80,1216.40,343175
3008 | 4-Aug-05,1216.00,1224.40,1208.60,1222.60,321045
3009 | 3-Aug-05,1208.40,1221.40,1206.60,1220.60,275505
3010 | 2-Aug-05,1201.80,1217.80,1200.20,1215.00,275500
3011 | 1-Aug-05,1205.40,1209.40,1194.20,1201.80,268245
3012 | 29-Jul-05,1213.00,1217.00,1203.00,1204.00,280030
3013 | 28-Jul-05,1217.00,1221.20,1210.00,1214.60,290050
3014 | 27-Jul-05,1206.00,1217.80,1206.00,1215.80,329660
3015 | 26-Jul-05,1212.00,1213.40,1204.20,1206.00,235055
3016 | 25-Jul-05,1214.80,1219.00,1205.60,1210.00,227240
3017 | 22-Jul-05,1210.80,1216.40,1205.80,1214.80,209695
3018 | 21-Jul-05,1205.00,1216.40,1203.00,1211.00,264875
3019 | 20-Jul-05,1214.00,1219.80,1202.80,1213.00,308435
3020 | 19-Jul-05,1209.80,1218.80,1208.80,1214.00,269650
3021 | 18-Jul-05,1219.00,1221.80,1200.00,1202.00,322010
3022 | 15-Jul-05,1213.20,1225.00,1211.00,1224.20,289760
3023 | 14-Jul-05,1216.00,1222.00,1211.40,1213.00,353000
3024 | 13-Jul-05,1210.00,1214.00,1203.00,1211.80,261000
3025 | 12-Jul-05,1203.00,1212.20,1202.20,1210.20,260420
3026 | 11-Jul-05,1201.40,1217.80,1197.40,1210.40,452650
3027 | 8-Jul-05,1190.00,1203.80,1185.80,1201.00,355345
3028 | 7-Jul-05,1179.60,1191.80,1163.20,1185.40,548800
3029 | 6-Jul-05,1191.00,1200.80,1182.60,1182.80,521440
3030 | 5-Jul-05,1175.00,1193.40,1172.40,1189.80,442850
3031 | 1-Jul-05,1169.00,1177.40,1167.20,1172.20,398810
3032 | 30-Jun-05,1173.00,1178.80,1160.20,1162.00,768755
3033 | 29-Jun-05,1151.40,1174.20,1145.00,1169.60,1553075
3034 | 28-Jun-05,1107.00,1107.00,1099.60,1103.40,341730
3035 | 27-Jun-05,1098.00,1103.40,1093.40,1100.60,409815
3036 | 24-Jun-05,1105.00,1106.00,1090.20,1090.80,433715
3037 | 23-Jun-05,1118.00,1125.60,1103.40,1104.00,407100
3038 | 22-Jun-05,1131.00,1131.80,1116.80,1119.00,333980
3039 | 21-Jun-05,1115.00,1128.00,1111.00,1125.80,408695
3040 | 20-Jun-05,1111.00,1117.80,1105.00,1113.60,297525
3041 | 17-Jun-05,1116.00,1116.00,1105.00,1111.00,446100
3042 | 16-Jun-05,1108.00,1110.00,1099.60,1104.60,324815
3043 | 15-Jun-05,1115.00,1117.40,1099.60,1108.20,380760
3044 | 14-Jun-05,1110.00,1114.20,1102.00,1111.40,222800
3045 | 13-Jun-05,1102.00,1118.00,1097.20,1110.00,282880
3046 | 10-Jun-05,1115.60,1115.60,1095.00,1101.80,249210
3047 | 9-Jun-05,1099.20,1111.80,1097.00,1111.00,262880
3048 | 8-Jun-05,1103.00,1106.80,1096.47,1099.00,242550
3049 | 7-Jun-05,1095.80,1117.80,1095.80,1104.60,333735
3050 | 6-Jun-05,1104.00,1105.40,1091.60,1097.00,282775
3051 | 3-Jun-05,1116.00,1116.00,1097.00,1101.80,404295
3052 | 2-Jun-05,1126.00,1126.00,1114.20,1117.80,417550
3053 | 1-Jun-05,1116.00,1130.00,1114.00,1122.00,692635
3054 | 31-May-05,1140.20,1140.20,1107.60,1111.00,850370
3055 | 27-May-05,1119.20,1138.20,1116.40,1128.00,746505
3056 | 26-May-05,1082.20,1116.80,1079.40,1114.20,768625
3057 | 25-May-05,1077.00,1084.00,1069.00,1081.60,433685
3058 | 24-May-05,1065.00,1076.20,1060.60,1076.00,306395
3059 | 23-May-05,1069.00,1078.00,1066.00,1069.00,327485
3060 | 20-May-05,1060.00,1080.60,1056.60,1075.20,390415
3061 | 19-May-05,1066.00,1073.00,1056.20,1060.00,339530
3062 | 18-May-05,1070.20,1076.00,1059.80,1065.00,362530
3063 | 17-May-05,1049.00,1069.60,1045.00,1067.60,263685
3064 | 16-May-05,1040.00,1059.40,1037.40,1056.20,261495
3065 | 13-May-05,1052.00,1056.40,1034.40,1041.00,375200
3066 | 12-May-05,1066.20,1069.00,1048.20,1049.60,295615
3067 | 11-May-05,1065.40,1067.40,1050.60,1064.20,322260
3068 | 10-May-05,1089.00,1089.00,1060.40,1065.40,418735
3069 | 9-May-05,1082.60,1093.00,1071.00,1091.60,397325
3070 | 6-May-05,1081.00,1086.80,1076.00,1082.80,345715
3071 | 5-May-05,1089.40,1090.00,1071.80,1078.40,316990
3072 | 4-May-05,1072.00,1088.80,1067.60,1087.40,532200
3073 | 3-May-05,1069.00,1074.60,1054.80,1066.00,703945
3074 | 2-May-05,1079.60,1090.00,1058.67,1068.80,1355910
3075 | 29-Apr-05,1023.00,1031.20,1000.00,1017.00,937240
3076 | 28-Apr-05,1032.60,1037.20,1022.00,1022.80,530220
3077 | 27-Apr-05,1018.00,1043.00,1012.00,1037.00,642595
3078 | 26-Apr-05,1018.00,1045.00,1015.20,1021.40,765465
3079 | 25-Apr-05,1002.00,1040.40,998.20,1035.20,828595
3080 | 22-Apr-05,1038.00,1040.40,1001.20,1007.00,961700
3081 | 21-Apr-05,1030.00,1039.80,1021.80,1038.00,436590
3082 | 20-Apr-05,1031.60,1035.00,1019.80,1020.20,503365
3083 | 19-Apr-05,1023.00,1039.00,1006.80,1031.60,648935
3084 | 18-Apr-05,1029.00,1037.00,1021.00,1025.20,522170
3085 | 15-Apr-05,1028.00,1052.40,1021.00,1022.20,685425
3086 | 14-Apr-05,1032.20,1038.20,1025.80,1027.80,583695
3087 | 13-Apr-05,1068.00,1073.00,1032.20,1032.20,841835
3088 | 12-Apr-05,1048.00,1074.00,1048.00,1064.00,1009445
3089 | 11-Apr-05,1038.00,1055.00,1027.00,1042.00,776730
3090 | 8-Apr-05,1056.00,1061.00,1032.00,1038.20,1043150
3091 | 7-Apr-05,1070.00,1075.00,1055.00,1055.20,736630
3092 | 6-Apr-05,1059.00,1073.20,1038.20,1059.80,666220
3093 | 5-Apr-05,1082.00,1098.00,1054.00,1060.00,1223715
3094 | 4-Apr-05,1044.00,1099.00,1003.00,1066.00,3372515
3095 | 1-Apr-05,1100.00,1116.00,1003.20,1019.00,3523180
3096 | 31-Mar-05,1130.00,1135.00,1104.00,1108.20,1308895
3097 | 30-Mar-05,1153.00,1155.00,1132.00,1143.20,1268265
3098 | 29-Mar-05,1149.80,1192.80,1142.20,1164.00,1501810
3099 | 28-Mar-05,1080.00,1147.40,1083.60,1140.40,1358710
3100 | 24-Mar-05,1138.00,1140.20,1108.00,1112.20,1055780
3101 | 23-Mar-05,1118.00,1143.00,1117.60,1134.00,1153865
3102 | 22-Mar-05,1134.00,1149.80,1118.20,1124.00,1463450
3103 | 21-Mar-05,1175.00,1178.00,1155.60,1158.00,1074185
3104 | 18-Mar-05,1216.00,1216.20,1170.80,1195.20,1624225
3105 | 17-Mar-05,1258.20,1259.00,1214.60,1216.00,742015
3106 | 16-Mar-05,1228.00,1268.20,1220.40,1258.00,859365
3107 | 15-Mar-05,1270.00,1270.20,1228.00,1238.40,1358955
3108 | 14-Mar-05,1265.00,1287.80,1263.00,1277.00,1163035
3109 | 11-Mar-05,1310.00,1311.60,1292.20,1294.20,424645
3110 | 10-Mar-05,1316.00,1328.80,1312.20,1322.40,300355
3111 | 9-Mar-05,1334.80,1344.80,1307.00,1312.00,376440
3112 | 8-Mar-05,1315.00,1344.20,1314.20,1334.80,458005
3113 | 7-Mar-05,1311.00,1343.00,1306.00,1316.40,379140
3114 | 4-Mar-05,1299.20,1306.40,1287.00,1302.00,532405
3115 | 3-Mar-05,1315.00,1315.00,1292.00,1299.20,559690
3116 | 2-Mar-05,1327.00,1327.00,1298.00,1301.20,730910
3117 | 1-Mar-05,1337.00,1350.20,1331.00,1331.00,412775
3118 | 28-Feb-05,1363.00,1363.00,1326.00,1336.00,619230
3119 | 25-Feb-05,1370.00,1370.00,1356.00,1367.00,365735
3120 | 24-Feb-05,1371.00,1375.20,1360.00,1363.80,314560
3121 | 23-Feb-05,1364.60,1380.60,1364.60,1373.00,262125
3122 | 22-Feb-05,1360.00,1372.00,1356.80,1358.00,386820
3123 | 18-Feb-05,1390.00,1392.40,1370.00,1378.60,394685
3124 | 17-Feb-05,1408.00,1411.60,1391.80,1393.60,348230
3125 | 16-Feb-05,1423.00,1428.00,1398.00,1412.00,360740
3126 | 15-Feb-05,1424.00,1441.00,1412.20,1437.00,392140
3127 | 14-Feb-05,1437.00,1450.00,1406.80,1429.80,722065
3128 | 11-Feb-05,1448.00,1469.20,1444.00,1462.40,484870
3129 | 10-Feb-05,1391.00,1458.80,1387.80,1451.80,849440
3130 | 9-Feb-05,1372.00,1388.00,1368.80,1386.20,502820
3131 | 8-Feb-05,1351.00,1360.20,1350.20,1354.60,268225
3132 | 7-Feb-05,1348.00,1356.40,1345.00,1354.00,201480
3133 | 4-Feb-05,1325.60,1353.00,1324.80,1350.40,308875
3134 | 3-Feb-05,1331.00,1332.00,1317.20,1325.60,240910
3135 | 2-Feb-05,1339.00,1343.60,1329.40,1337.00,239630
3136 | 1-Feb-05,1325.00,1339.80,1320.60,1334.80,257660
3137 | 31-Jan-05,1327.00,1338.40,1320.80,1325.80,253450
3138 | 28-Jan-05,1323.00,1324.40,1310.80,1317.20,241175
3139 | 27-Jan-05,1336.00,1341.00,1321.60,1328.00,233890
3140 | 26-Jan-05,1367.60,1351.00,1339.40,1341.00,207150
3141 | 25-Jan-05,1331.00,1344.20,1327.80,1340.00,272145
3142 | 24-Jan-05,1324.00,1338.40,1321.60,1327.60,237120
3143 | 21-Jan-05,1330.20,1338.20,1320.80,1322.40,299175
3144 | 20-Jan-05,1340.20,1344.20,1317.00,1331.00,328670
3145 | 19-Jan-05,1354.00,1354.00,1338.60,1340.20,235705
3146 | 18-Jan-05,1322.80,1354.00,1314.00,1354.00,303705
3147 | 14-Jan-05,1324.00,1332.00,1320.00,1322.80,235175
3148 | 13-Jan-05,1333.00,1337.00,1316.40,1320.00,291650
3149 | 12-Jan-05,1340.00,1344.80,1322.00,1335.60,308490
3150 | 11-Jan-05,1351.00,1354.80,1336.60,1343.00,326005
3151 | 10-Jan-05,1350.40,1357.80,1346.00,1354.00,253345
3152 | 7-Jan-05,1351.00,1357.60,1345.20,1351.60,311070
3153 | 6-Jan-05,1340.00,1358.80,1338.00,1349.20,408765
3154 | 5-Jan-05,1334.00,1359.20,1332.40,1347.00,558815
3155 | 4-Jan-05,1327.00,1338.00,1322.20,1325.00,379110
3156 | 3-Jan-05,1322.00,1337.20,1319.40,1320.60,379920
3157 | 31-Dec-04,1312.00,1321.00,1311.00,1313.40,153630
3158 | 30-Dec-04,1316.00,1319.60,1309.80,1310.60,157955
3159 | 29-Dec-04,1309.00,1323.60,1306.40,1316.00,226560
3160 | 28-Dec-04,1312.00,1321.80,1310.20,1317.80,159755
3161 | 27-Dec-04,1325.40,1327.00,1313.00,1314.20,212790
3162 | 23-Dec-04,1318.80,1334.84,1316.60,1325.80,241955
3163 | 22-Dec-04,1315.00,1319.80,1310.00,1318.80,246430
3164 | 21-Dec-04,1303.00,1318.60,1300.80,1316.00,308415
3165 | 20-Dec-04,1309.00,1314.80,1296.00,1301.00,284505
3166 | 17-Dec-04,1297.20,1309.40,1287.00,1300.00,559770
3167 | 16-Dec-04,1295.00,1299.60,1286.80,1289.40,270630
3168 | 15-Dec-04,1299.00,1299.80,1286.00,1294.40,302205
3169 | 14-Dec-04,1304.00,1304.60,1292.20,1302.20,330735
3170 | 13-Dec-04,1300.20,1309.20,1296.40,1306.00,218870
3171 | 10-Dec-04,1320.00,1320.00,1288.80,1300.00,275355
3172 | 9-Dec-04,1282.00,1314.80,1281.00,1313.40,296285
3173 | 8-Dec-04,1295.00,1300.40,1289.40,1295.00,258080
3174 | 7-Dec-04,1307.00,1308.20,1285.40,1295.00,334210
3175 | 6-Dec-04,1304.00,1310.80,1298.60,1307.00,231325
3176 | 3-Dec-04,1303.20,1316.40,1296.00,1310.60,348830
3177 | 2-Dec-04,1282.00,1307.80,1280.00,1303.00,315500
3178 | 1-Dec-04,1269.00,1298.20,1268.00,1294.60,398040
3179 | 30-Nov-04,1269.00,1290.40,1266.60,1267.00,413415
3180 | 29-Nov-04,1277.00,1288.60,1246.00,1275.60,376610
3181 | 26-Nov-04,1281.00,1288.00,1275.00,1276.20,89865
3182 | 24-Nov-04,1280.00,1287.60,1272.00,1284.60,340380
3183 | 23-Nov-04,1280.00,1289.00,1267.80,1284.00,601995
3184 | 22-Nov-04,1240.00,1260.20,1232.80,1257.00,471540
3185 | 19-Nov-04,1257.00,1262.80,1232.80,1236.00,411985
3186 | 18-Nov-04,1269.00,1273.00,1253.60,1260.40,262875
3187 | 17-Nov-04,1262.00,1277.40,1258.20,1261.60,459975
3188 | 16-Nov-04,1269.00,1269.80,1248.80,1253.00,432510
3189 | 15-Nov-04,1239.00,1267.20,1230.60,1256.80,597915
3190 | 12-Nov-04,1227.00,1238.80,1215.00,1220.60,427220
3191 | 11-Nov-04,1219.00,1227.00,1214.80,1219.00,355985
3192 | 10-Nov-04,1222.00,1227.80,1213.60,1214.00,332265
3193 | 9-Nov-04,1223.00,1230.00,1213.00,1215.00,350730
3194 | 8-Nov-04,1210.00,1230.00,1201.00,1210.80,462580
3195 | 5-Nov-04,1224.00,1231.00,1207.00,1221.00,429335
3196 | 4-Nov-04,1204.00,1222.00,1196.00,1221.40,547620
3197 | 3-Nov-04,1245.00,1249.00,1198.00,1204.00,743335
3198 | 2-Nov-04,1231.60,1242.20,1220.00,1229.40,391000
3199 | 1-Nov-04,1239.00,1230.00,1213.40,1215.40,341370
3200 | 29-Oct-04,1220.00,1232.80,1199.00,1214.20,474405
3201 | 28-Oct-04,1202.00,1232.60,1194.00,1224.20,522530
3202 | 27-Oct-04,1207.40,1214.20,1193.00,1200.40,666745
3203 | 26-Oct-04,1168.00,1210.00,1169.00,1206.60,1361670
3204 | 25-Oct-04,1101.00,1131.60,1098.58,1122.00,768135
3205 | 22-Oct-04,1109.00,1125.60,1085.60,1094.00,1631255
3206 | 21-Oct-04,1108.00,1168.00,1126.60,1129.00,1104100
3207 | 20-Oct-04,1145.00,1157.20,1124.40,1152.00,1061780
3208 | 19-Oct-04,1202.00,1201.20,1150.00,1154.00,934230
3209 | 18-Oct-04,1166.00,1204.00,1144.00,1193.60,1096115
3210 | 15-Oct-04,1198.80,1197.60,1090.00,1157.00,3030400
3211 | 14-Oct-04,1332.00,1343.00,1177.40,1200.00,2420325
3212 | 13-Oct-04,1353.00,1358.00,1338.20,1339.80,260115
3213 | 12-Oct-04,1344.00,1356.00,1342.60,1347.60,210300
3214 | 11-Oct-04,1338.00,1354.80,1338.00,1349.60,173175
3215 | 8-Oct-04,1345.00,1353.00,1334.60,1338.00,345895
3216 | 7-Oct-04,1331.40,1348.80,1328.00,1336.20,490585
3217 | 6-Oct-04,1323.00,1336.00,1306.00,1332.00,875890
3218 | 5-Oct-04,1360.00,1363.40,1326.40,1330.00,589555
3219 | 4-Oct-04,1375.00,1378.00,1364.00,1369.80,319645
3220 | 1-Oct-04,1359.80,1377.40,1354.80,1374.40,297060
3221 | 30-Sep-04,1358.00,1368.80,1352.60,1359.80,352980
3222 | 29-Sep-04,1367.20,1370.80,1360.00,1370.00,260735
3223 | 28-Sep-04,1373.00,1376.80,1363.20,1367.20,287750
3224 | 27-Sep-04,1380.00,1389.20,1371.00,1372.80,209525
3225 | 24-Sep-04,1385.00,1391.40,1380.20,1382.60,163365
3226 | 23-Sep-04,1393.00,1395.00,1379.60,1385.40,236315
3227 | 22-Sep-04,1407.00,1409.20,1395.60,1398.40,233245
3228 | 21-Sep-04,1415.00,1421.80,1404.40,1418.80,259125
3229 | 20-Sep-04,1433.00,1434.00,1419.80,1424.80,161680
3230 | 17-Sep-04,1437.00,1450.00,1431.80,1433.60,258415
3231 | 16-Sep-04,1426.00,1440.80,1426.00,1429.40,118750
3232 | 15-Sep-04,1430.40,1440.00,1420.80,1424.40,215515
3233 | 14-Sep-04,1422.40,1433.60,1421.00,1430.00,200280
3234 | 13-Sep-04,1440.00,1442.20,1422.20,1423.60,195460
3235 | 10-Sep-04,1446.00,1446.00,1433.60,1438.20,189340
3236 | 9-Sep-04,1457.60,1457.80,1432.00,1440.00,198525
3237 | 8-Sep-04,1445.00,1460.00,1444.80,1451.20,204570
3238 | 7-Sep-04,1439.00,1458.20,1438.60,1453.20,180615
3239 | 3-Sep-04,1437.80,1452.20,1435.20,1435.20,138075
3240 | 2-Sep-04,1406.00,1441.40,1392.80,1437.80,269205
3241 | 1-Sep-04,1423.20,1423.20,1397.00,1404.20,193065
3242 | 31-Aug-04,1417.80,1425.00,1404.80,1424.80,156100
3243 | 30-Aug-04,1418.60,1426.20,1416.40,1417.60,107125
3244 | 27-Aug-04,1412.00,1422.00,1409.20,1418.40,128385
3245 | 26-Aug-04,1420.20,1420.20,1412.60,1414.60,115010
3246 | 25-Aug-04,1408.40,1424.80,1396.80,1422.00,179590
3247 | 24-Aug-04,1409.00,1418.80,1401.60,1408.20,174900
3248 | 23-Aug-04,1410.00,1415.40,1405.40,1405.40,132625
3249 | 20-Aug-04,1393.00,1419.80,1392.20,1410.00,202000
3250 | 19-Aug-04,1395.00,1403.80,1390.60,1396.00,191165
3251 | 18-Aug-04,1363.00,1401.80,1360.00,1399.40,282370
3252 | 17-Aug-04,1361.00,1373.20,1358.00,1366.40,205120
3253 | 16-Aug-04,1328.00,1362.60,1327.00,1361.00,234445
3254 | 13-Aug-04,1338.20,1340.00,1325.00,1329.60,239230
3255 | 12-Aug-04,1359.00,1361.00,1336.00,1338.00,238805
3256 | 11-Aug-04,1361.00,1370.80,1355.80,1362.20,193725
3257 | 10-Aug-04,1372.00,1376.60,1354.00,1370.60,210895
3258 | 9-Aug-04,1363.00,1378.20,1360.00,1367.00,122780
3259 | 6-Aug-04,1380.00,1387.40,1358.80,1364.40,267975
3260 | 5-Aug-04,1413.00,1419.80,1385.00,1386.00,214735
3261 | 4-Aug-04,1416.00,1424.00,1402.00,1417.60,167075
3262 | 3-Aug-04,1417.60,1430.00,1410.20,1424.00,214215
3263 | 2-Aug-04,1413.00,1419.80,1403.40,1411.80,209100
3264 | 30-Jul-04,1409.60,1417.60,1401.00,1413.00,172885
3265 | 29-Jul-04,1429.60,1433.80,1396.40,1407.00,266450
3266 | 28-Jul-04,1417.00,1427.20,1404.60,1421.60,304885
3267 | 27-Jul-04,1392.00,1430.00,1386.20,1416.80,397795
3268 | 26-Jul-04,1368.00,1384.80,1360.00,1380.00,308955
3269 | 23-Jul-04,1341.00,1376.00,1330.00,1362.00,352770
3270 | 22-Jul-04,1347.20,1355.20,1320.00,1344.60,378935
3271 | 21-Jul-04,1375.60,1386.00,1347.00,1347.00,260505
3272 | 20-Jul-04,1376.20,1378.80,1343.80,1375.60,295710
3273 | 19-Jul-04,1380.80,1396.00,1365.00,1376.00,227510
3274 | 16-Jul-04,1402.00,1402.00,1380.00,1380.20,230145
3275 | 15-Jul-04,1402.80,1407.00,1385.40,1390.60,218810
3276 | 14-Jul-04,1398.00,1416.00,1393.60,1402.20,190070
3277 | 13-Jul-04,1429.80,1429.80,1399.60,1406.20,160180
3278 | 12-Jul-04,1395.00,1417.60,1395.00,1411.40,154325
3279 | 9-Jul-04,1402.00,1408.80,1391.80,1399.40,186965
3280 | 8-Jul-04,1412.00,1419.40,1400.20,1402.40,171105
3281 | 7-Jul-04,1416.00,1423.60,1409.60,1415.60,227380
3282 | 6-Jul-04,1432.00,1432.20,1417.60,1422.00,157295
3283 | 2-Jul-04,1430.00,1442.00,1422.60,1432.00,144775
3284 | 1-Jul-04,1418.00,1436.00,1414.00,1430.00,249455
3285 | 30-Jun-04,1426.00,1433.00,1419.20,1425.60,293340
3286 | 29-Jun-04,1430.60,1443.00,1424.40,1427.00,217530
3287 | 28-Jun-04,1438.00,1451.60,1428.40,1430.60,234310
3288 | 25-Jun-04,1429.20,1443.40,1426.40,1435.00,418930
3289 | 24-Jun-04,1441.60,1442.40,1426.00,1428.00,215820
3290 | 23-Jun-04,1446.00,1447.20,1422.60,1441.60,244875
3291 | 22-Jun-04,1431.40,1447.60,1422.00,1446.00,203055
3292 | 21-Jun-04,1438.00,1441.20,1428.20,1431.40,195115
3293 | 18-Jun-04,1440.00,1453.20,1434.60,1443.40,236515
3294 | 17-Jun-04,1443.00,1450.60,1431.00,1445.20,158205
3295 | 16-Jun-04,1441.00,1451.20,1440.00,1446.40,159250
3296 | 15-Jun-04,1462.00,1465.60,1439.00,1443.00,303755
3297 | 14-Jun-04,1462.00,1465.00,1448.40,1455.20,165795
3298 | 10-Jun-04,1468.00,1475.60,1457.80,1465.20,160930
3299 | 9-Jun-04,1478.00,1483.00,1461.20,1467.60,170890
3300 | 8-Jun-04,1493.00,1493.00,1475.40,1482.40,179270
3301 | 7-Jun-04,1494.00,1499.60,1488.00,1496.00,173820
3302 | 4-Jun-04,1481.00,1495.80,1477.80,1482.00,213225
3303 | 3-Jun-04,1476.00,1485.80,1466.40,1469.00,202190
3304 | 2-Jun-04,1474.00,1485.40,1464.60,1477.20,203775
3305 | 1-Jun-04,1460.40,1467.00,1436.20,1460.00,266620
3306 | 28-May-04,1462.00,1466.80,1453.20,1466.00,200335
3307 | 27-May-04,1456.00,1456.00,1456.00,1456.00,0
3308 | 26-May-04,1439.00,1450.60,1436.40,1442.20,228160
3309 | 25-May-04,1394.40,1440.40,1386.60,1440.00,295830
3310 | 24-May-04,1411.00,1412.60,1393.60,1396.00,214165
3311 | 21-May-04,1406.00,1420.00,1398.60,1403.00,244910
3312 | 20-May-04,1400.20,1400.20,1400.20,1400.20,0
3313 | 19-May-04,1398.00,1418.00,1385.00,1391.00,251905
3314 | 18-May-04,1390.00,1404.40,1381.60,1388.60,218635
3315 | 17-May-04,1398.00,1403.00,1384.40,1387.80,300280
3316 | 14-May-04,1416.20,1424.80,1401.40,1416.00,202320
3317 | 13-May-04,1420.20,1420.20,1420.20,1420.20,0
3318 | 12-May-04,1402.00,1428.00,1383.00,1425.00,334785
3319 | 11-May-04,1395.20,1428.80,1394.80,1411.40,348245
3320 | 10-May-04,1388.00,1399.00,1374.60,1395.00,333200
3321 | 7-May-04,1415.00,1422.00,1404.40,1407.20,345495
3322 | 6-May-04,1424.00,1424.00,1424.00,1424.00,0
3323 | 5-May-04,1432.00,1437.00,1426.00,1430.00,212765
3324 | 4-May-04,1433.00,1451.80,1417.00,1433.40,253570
3325 | 3-May-04,1440.00,1449.40,1430.60,1437.20,218625
3326 | 30-Apr-04,1445.00,1452.60,1429.60,1433.00,246880
3327 | 29-Apr-04,1436.00,1436.00,1436.00,1436.00,0
3328 | 28-Apr-04,1450.00,1450.20,1424.60,1430.20,291020
3329 | 27-Apr-04,1470.00,1474.00,1444.80,1453.20,237065
3330 | 26-Apr-04,1486.00,1490.00,1453.20,1460.60,227425
3331 | 23-Apr-04,1474.20,1488.60,1465.00,1479.20,213000
3332 | 22-Apr-04,1474.00,1474.00,1474.00,1474.00,0
3333 | 21-Apr-04,1459.80,1472.40,1444.00,1464.00,314820
3334 | 20-Apr-04,1508.00,1509.40,1460.00,1460.00,300160
3335 | 19-Apr-04,1502.00,1510.20,1489.20,1499.60,185140
3336 | 16-Apr-04,1503.00,1506.00,1477.20,1503.60,242210
3337 | 15-Apr-04,1493.60,1493.60,1493.60,1493.60,0
3338 | 14-Apr-04,1513.00,1529.40,1493.00,1501.00,357110
3339 | 13-Apr-04,1547.00,1547.20,1500.40,1507.00,352425
3340 | 12-Apr-04,1533.80,1544.00,1530.00,1535.40,194765
3341 | 8-Apr-04,1525.40,1525.40,1525.40,1525.40,0
3342 | 7-Apr-04,1519.00,1536.00,1506.80,1525.00,626810
3343 | 6-Apr-04,1517.00,1526.20,1511.40,1516.40,312470
3344 | 5-Apr-04,1514.60,1519.80,1497.00,1519.80,308425
3345 | 2-Apr-04,1480.00,1491.00,1470.40,1486.00,280425
3346 | 1-Apr-04,1466.40,1466.40,1466.40,1466.40,0
3347 | 31-Mar-04,1434.40,1437.00,1419.60,1427.00,256140
3348 | 30-Mar-04,1425.00,1438.00,1422.00,1434.40,173295
3349 | 29-Mar-04,1405.60,1438.80,1405.60,1431.20,195835
3350 | 26-Mar-04,1401.00,1413.40,1395.00,1403.80,204235
3351 | 25-Mar-04,1408.20,1408.20,1408.20,1408.20,0
3352 | 24-Mar-04,1398.00,1403.20,1374.00,1386.40,345980
3353 | 23-Mar-04,1416.00,1424.80,1396.60,1400.00,280840
3354 | 22-Mar-04,1425.00,1439.20,1396.00,1413.80,374735
3355 | 19-Mar-04,1461.00,1466.00,1442.00,1442.00,223290
3356 | 18-Mar-04,1468.20,1468.20,1468.20,1468.20,0
3357 | 17-Mar-04,1424.00,1465.20,1423.40,1460.20,278480
3358 | 16-Mar-04,1413.00,1427.00,1404.80,1423.60,267065
3359 | 15-Mar-04,1422.00,1425.00,1396.60,1401.20,372395
3360 | 12-Mar-04,1427.00,1438.00,1418.40,1432.20,274955
3361 | 11-Mar-04,1417.00,1417.00,1417.00,1417.00,0
3362 | 10-Mar-04,1455.00,1458.00,1431.60,1438.20,270980
3363 | 9-Mar-04,1468.00,1471.00,1452.00,1460.00,233455
3364 | 8-Mar-04,1484.00,1485.60,1466.60,1472.20,163780
3365 | 5-Mar-04,1489.00,1504.00,1481.00,1485.60,250480
3366 | 4-Mar-04,1499.60,1499.60,1499.60,1499.60,0
3367 | 3-Mar-04,1472.00,1495.80,1471.80,1494.00,229180
3368 | 2-Mar-04,1481.80,1485.00,1474.20,1478.40,263105
3369 | 1-Mar-04,1487.00,1490.40,1475.00,1481.80,184585
3370 | 27-Feb-04,1486.00,1492.00,1479.80,1480.00,250680
3371 | 26-Feb-04,1488.40,1488.40,1488.40,1488.40,0
3372 | 25-Feb-04,1449.20,1494.80,1449.20,1488.00,213570
3373 | 24-Feb-04,1478.00,1490.20,1469.60,1476.00,233255
3374 | 23-Feb-04,1472.80,1495.00,1466.80,1480.60,208795
3375 | 20-Feb-04,1475.00,1481.80,1463.20,1472.80,257285
3376 | 19-Feb-04,1469.20,1469.20,1469.20,1469.20,0
3377 | 18-Feb-04,1502.60,1506.98,1481.80,1487.20,200565
3378 | 17-Feb-04,1500.00,1513.20,1494.60,1502.40,171045
3379 | 13-Feb-04,1499.60,1508.00,1487.80,1494.40,267495
3380 | 12-Feb-04,1498.20,1498.20,1498.20,1498.20,0
3381 | 11-Feb-04,1470.00,1496.80,1445.00,1487.00,442060
3382 | 10-Feb-04,1436.60,1490.00,1436.40,1470.00,431520
3383 | 9-Feb-04,1449.00,1449.40,1432.00,1436.60,193105
3384 | 6-Feb-04,1424.80,1448.80,1423.40,1443.60,264110
3385 | 5-Feb-04,1426.60,1426.60,1426.60,1426.60,0
3386 | 4-Feb-04,1401.00,1415.80,1396.60,1403.00,275925
3387 | 3-Feb-04,1417.60,1419.40,1406.80,1414.80,220335
3388 | 2-Feb-04,1392.00,1425.20,1390.60,1417.60,353085
3389 | 30-Jan-04,1385.40,1391.60,1370.80,1389.00,253275
3390 | 29-Jan-04,1385.40,1385.40,1385.40,1385.40,0
3391 | 28-Jan-04,1379.00,1388.80,1357.00,1362.00,248195
3392 | 27-Jan-04,1383.00,1390.60,1367.00,1369.00,211600
3393 | 26-Jan-04,1376.00,1395.20,1374.20,1392.60,202045
3394 | 23-Jan-04,1395.00,1399.20,1372.60,1376.80,279655
3395 | 22-Jan-04,1392.20,1392.20,1392.20,1392.20,0
3396 | 21-Jan-04,1399.00,1403.00,1375.40,1400.60,265135
3397 | 20-Jan-04,1391.20,1399.60,1372.60,1382.00,250445
3398 | 16-Jan-04,1396.00,1400.60,1387.40,1396.20,271845
3399 | 15-Jan-04,1392.20,1400.40,1384.80,1391.00,271095
3400 | 14-Jan-04,1392.20,1392.20,1392.20,1392.20,0
3401 | 13-Jan-04,1410.00,1416.20,1382.80,1389.80,368585
3402 | 12-Jan-04,1386.00,1410.00,1382.60,1410.00,312950
3403 | 9-Jan-04,1376.00,1397.00,1375.40,1382.60,328180
3404 | 8-Jan-04,1381.80,1381.80,1381.80,1381.80,0
3405 | 7-Jan-04,1348.00,1370.00,1344.80,1369.80,319915
3406 | 6-Jan-04,1356.00,1356.40,1340.40,1353.20,231440
3407 | 5-Jan-04,1346.00,1357.40,1340.00,1356.40,263580
3408 | 2-Jan-04,1330.00,1347.00,1327.60,1335.80,224720
3409 | 31-Dec-03,1320.00,1327.00,1315.00,1325.60,197200
3410 | 30-Dec-03,1320.40,1320.40,1320.40,1320.40,0
3411 | 29-Dec-03,1292.00,1316.36,1290.80,1316.00,228515
3412 | 26-Dec-03,1298.00,1303.80,1291.80,1294.20,48180
3413 | 24-Dec-03,1296.40,1301.00,1288.20,1296.60,89435
3414 | 23-Dec-03,1288.00,1299.60,1286.20,1298.00,185595
3415 | 22-Dec-03,1287.00,1296.00,1285.40,1292.80,254925
3416 | 19-Dec-03,1296.00,1296.00,1280.00,1291.40,342705
3417 | 18-Dec-03,1296.00,1296.00,1296.00,1296.00,0
3418 | 17-Dec-03,1283.20,1283.20,1267.00,1279.00,246090
3419 | 16-Dec-03,1259.00,1287.00,1253.40,1283.60,386600
3420 | 15-Dec-03,1277.60,1272.00,1251.20,1258.00,442225
3421 | 12-Dec-03,1230.00,1247.00,1228.20,1242.40,364520
3422 | 11-Dec-03,1216.80,1216.80,1216.80,1216.80,0
3423 | 10-Dec-03,1190.00,1199.00,1183.60,1193.60,264015
3424 | 9-Dec-03,1180.00,1203.60,1175.80,1198.20,348385
3425 | 8-Dec-03,1171.00,1183.80,1168.00,1181.00,171050
3426 | 5-Dec-03,1174.00,1190.00,1168.40,1172.60,187315
3427 | 4-Dec-03,1178.40,1178.40,1178.40,1178.40,0
3428 | 3-Dec-03,1164.80,1199.60,1158.60,1160.80,349610
3429 | 2-Dec-03,1179.00,1185.20,1163.00,1166.20,286825
3430 | 1-Dec-03,1159.00,1189.20,1159.00,1183.20,303295
3431 | 28-Nov-03,1167.00,1169.60,1157.00,1159.00,103900
3432 | 26-Nov-03,1146.00,1170.20,1144.80,1169.00,237965
3433 | 25-Nov-03,1145.00,1156.40,1140.80,1143.60,280800
3434 | 24-Nov-03,1148.00,1148.00,1148.00,1148.00,0
3435 | 21-Nov-03,1140.00,1144.20,1123.20,1131.80,325060
3436 | 20-Nov-03,1135.20,1135.20,1135.20,1135.20,0
3437 | 19-Nov-03,1159.00,1166.60,1151.20,1161.80,195905
3438 | 18-Nov-03,1171.00,1173.00,1156.00,1157.00,266700
3439 | 17-Nov-03,1160.00,1167.40,1150.40,1165.80,222460
3440 | 14-Nov-03,1184.00,1185.00,1162.00,1166.20,250290
3441 | 13-Nov-03,1183.40,1183.40,1183.40,1183.40,0
3442 | 12-Nov-03,1190.00,1195.40,1182.40,1191.60,176795
3443 | 11-Nov-03,1184.00,1196.60,1181.60,1191.40,181170
3444 | 10-Nov-03,1165.60,1193.80,1165.60,1187.60,344295
3445 | 7-Nov-03,1200.00,1202.00,1165.00,1165.60,402345
3446 | 6-Nov-03,1197.40,1197.40,1197.40,1197.40,0
3447 | 5-Nov-03,1215.00,1217.75,1190.20,1200.60,293235
3448 | 4-Nov-03,1239.00,1239.60,1221.60,1224.60,232409
3449 | 3-Nov-03,1228.40,1243.00,1217.00,1236.00,223683
3450 | 31-Oct-03,1203.20,1232.20,1211.80,1216.60,248185
3451 | 30-Oct-03,1212.00,1212.00,1212.00,1212.00,0
3452 | 29-Oct-03,1207.20,1219.00,1203.00,1218.00,251740
3453 | 28-Oct-03,1204.60,1209.00,1192.00,1207.20,295500
3454 | 27-Oct-03,1218.60,1215.80,1196.00,1199.60,204680
3455 | 24-Oct-03,1207.00,1214.40,1185.80,1203.60,280005
3456 | 23-Oct-03,1200.00,1218.40,1197.00,1211.20,239105
3457 | 22-Oct-03,1205.00,1205.00,1205.00,1205.00,0
3458 | 21-Oct-03,1218.00,1228.00,1212.40,1225.40,291060
3459 | 20-Oct-03,1239.20,1239.00,1217.00,1239.00,211425
3460 | 17-Oct-03,1244.00,1244.00,1207.60,1221.60,338170
3461 | 16-Oct-03,1244.00,1244.00,1244.00,1244.00,0
3462 | 15-Oct-03,1257.00,1262.60,1236.00,1249.80,263775
3463 | 14-Oct-03,1233.00,1251.60,1231.00,1250.00,280460
3464 | 13-Oct-03,1209.00,1236.60,1208.20,1228.80,191240
3465 | 10-Oct-03,1217.20,1219.20,1204.00,1205.80,182630
3466 | 9-Oct-03,1217.20,1217.20,1217.20,1217.20,0
3467 | 8-Oct-03,1221.60,1221.80,1206.40,1217.60,180025
3468 | 7-Oct-03,1212.00,1221.60,1201.00,1221.60,233975
3469 | 6-Oct-03,1211.20,1223.80,1208.20,1216.40,147215
3470 | 3-Oct-03,1242.40,1234.00,1208.00,1211.00,322590
3471 | 2-Oct-03,1207.40,1207.40,1207.40,1207.40,0
3472 | 1-Oct-03,1158.00,1198.00,1157.20,1198.00,322620
3473 | 30-Sep-03,1164.00,1164.00,1145.00,1154.00,303430
3474 | 29-Sep-03,1151.00,1167.60,1148.60,1164.20,242830
3475 | 26-Sep-03,1165.60,1172.00,1149.80,1150.00,271340
3476 | 25-Sep-03,1160.00,1160.00,1160.00,1160.00,0
3477 | 24-Sep-03,1191.00,1194.00,1145.20,1160.00,465845
3478 | 23-Sep-03,1197.00,1201.40,1176.20,1195.60,235900
3479 | 22-Sep-03,1198.00,1198.00,1184.60,1193.00,221835
3480 | 19-Sep-03,1214.20,1215.00,1200.00,1207.00,275200
3481 | 18-Sep-03,1214.20,1214.20,1214.20,1214.20,0
3482 | 17-Sep-03,1202.00,1202.00,1190.80,1194.40,179585
3483 | 16-Sep-03,1178.00,1206.60,1178.00,1204.00,276710
3484 | 15-Sep-03,1200.00,1200.20,1173.40,1177.00,284100
3485 | 12-Sep-03,1202.00,1205.00,1183.00,1201.00,221095
3486 | 11-Sep-03,1215.00,1219.60,1196.80,1203.00,325055
3487 | 10-Sep-03,1206.20,1219.60,1205.20,1211.60,269015
3488 | 9-Sep-03,1191.00,1212.00,1190.00,1206.20,255670
3489 | 8-Sep-03,1185.00,1196.00,1178.60,1191.60,239145
3490 | 5-Sep-03,1193.40,1197.00,1171.60,1179.00,243510
3491 | 4-Sep-03,1200.00,1210.40,1191.40,1194.00,247685
3492 | 3-Sep-03,1190.00,1210.60,1188.14,1202.00,411515
3493 | 2-Sep-03,1188.00,1190.00,1165.60,1180.20,399945
3494 | 29-Aug-03,1189.20,1192.80,1175.20,1191.40,172980
3495 | 28-Aug-03,1189.20,1192.00,1172.20,1189.20,221540
3496 | 27-Aug-03,1201.00,1206.00,1187.60,1189.00,171480
3497 | 26-Aug-03,1190.60,1209.60,1179.60,1207.40,218765
3498 | 25-Aug-03,1192.00,1194.80,1183.60,1191.40,240380
3499 | 22-Aug-03,1225.00,1225.40,1189.80,1191.80,317520
3500 | 21-Aug-03,1238.00,1240.40,1210.24,1213.60,311850
3501 | 20-Aug-03,1258.00,1258.20,1227.80,1233.20,263235
3502 | 19-Aug-03,1261.00,1261.60,1248.00,1260.00,197405
3503 | 18-Aug-03,1257.00,1262.80,1248.20,1253.00,152715
3504 | 15-Aug-03,1255.00,1256.60,1241.00,1248.00,118945
3505 | 14-Aug-03,1237.00,1256.00,1223.82,1254.80,195695
3506 | 13-Aug-03,1264.20,1269.80,1231.40,1237.60,266235
3507 | 12-Aug-03,1247.00,1265.00,1238.60,1264.00,214515
3508 | 11-Aug-03,1244.00,1267.80,1242.80,1250.20,209930
3509 | 8-Aug-03,1246.00,1248.00,1233.00,1244.00,163390
3510 | 7-Aug-03,1241.00,1246.00,1232.60,1240.00,309600
3511 | 6-Aug-03,1231.00,1260.40,1226.20,1241.80,308155
3512 | 5-Aug-03,1242.00,1254.40,1230.00,1230.00,298735
3513 | 4-Aug-03,1256.00,1256.00,1225.80,1244.40,322115
3514 | 1-Aug-03,1280.00,1295.00,1250.80,1257.20,271685
3515 | 31-Jul-03,1279.60,1302.00,1273.00,1284.00,330460
3516 | 30-Jul-03,1271.00,1284.00,1269.20,1271.40,243385
3517 | 29-Jul-03,1293.80,1295.00,1258.20,1265.60,311000
3518 | 28-Jul-03,1304.80,1304.80,1278.00,1294.00,327960
3519 | 25-Jul-03,1258.00,1296.80,1246.40,1293.00,501640
3520 | 24-Jul-03,1217.00,1252.20,1211.60,1244.00,510155
3521 | 23-Jul-03,1211.60,1211.60,1191.20,1205.00,291980
3522 | 22-Jul-03,1205.00,1214.60,1192.00,1211.60,308355
3523 | 21-Jul-03,1200.00,1207.00,1187.40,1200.00,263890
3524 | 18-Jul-03,1198.60,1208.40,1190.60,1200.40,325870
3525 | 17-Jul-03,1195.80,1200.00,1182.20,1196.00,357505
3526 | 16-Jul-03,1204.00,1204.00,1186.20,1196.00,362855
3527 | 15-Jul-03,1173.00,1188.00,1171.00,1186.00,419125
3528 | 14-Jul-03,1153.60,1177.00,1149.40,1168.80,319900
3529 | 11-Jul-03,1120.00,1148.60,1119.00,1143.20,258880
3530 | 10-Jul-03,1130.00,1132.40,1113.00,1117.00,301595
3531 | 9-Jul-03,1157.60,1164.20,1131.00,1140.20,330040
3532 | 8-Jul-03,1153.00,1166.60,1143.00,1160.00,278525
3533 | 7-Jul-03,1145.00,1159.90,1141.00,1156.00,273725
3534 | 3-Jul-03,1108.60,1141.00,1121.00,1129.60,183205
3535 | 2-Jul-03,1112.20,1141.40,1099.20,1140.00,334685
3536 | 1-Jul-03,1098.00,1114.00,1084.00,1110.80,351190
3537 | 30-Jun-03,1111.00,1113.60,1098.00,1103.60,444490
3538 | 27-Jun-03,1125.00,1130.00,1104.40,1113.80,256730
3539 | 26-Jun-03,1113.20,1132.40,1103.80,1124.00,327215
3540 | 25-Jun-03,1137.00,1137.00,1113.00,1113.00,286835
3541 | 24-Jun-03,1140.00,1142.00,1120.00,1137.80,298615
3542 | 23-Jun-03,1155.80,1158.40,1129.00,1144.40,250335
3543 | 20-Jun-03,1165.40,1171.40,1149.00,1156.00,366000
3544 | 19-Jun-03,1187.80,1189.00,1151.00,1158.00,306055
3545 | 18-Jun-03,1180.00,1212.00,1174.00,1187.80,391670
3546 | 17-Jun-03,1210.00,1210.00,1192.00,1199.40,268230
3547 | 16-Jun-03,1176.00,1204.20,1166.00,1204.00,326850
3548 | 13-Jun-03,1167.00,1169.00,1153.78,1164.00,187745
3549 | 12-Jun-03,1180.00,1199.40,1156.80,1166.00,276660
3550 | 11-Jun-03,1167.00,1187.00,1158.00,1186.40,238730
3551 | 10-Jun-03,1152.00,1164.80,1147.40,1158.60,177380
3552 | 9-Jun-03,1166.20,1163.20,1145.00,1148.00,189740
3553 | 6-Jun-03,1199.40,1202.00,1157.80,1165.40,344235
3554 | 5-Jun-03,1165.60,1183.80,1163.00,1178.60,225555
3555 | 4-Jun-03,1152.00,1178.80,1148.00,1174.40,258395
3556 | 3-Jun-03,1172.00,1178.00,1148.20,1158.00,321095
3557 | 2-Jun-03,1160.00,1196.40,1159.00,1170.00,366680
3558 | 30-May-03,1125.00,1159.00,1125.00,1157.60,321060
3559 | 29-May-03,1132.00,1145.20,1117.40,1125.00,323290
3560 | 28-May-03,1138.80,1150.00,1127.00,1134.40,359865
3561 | 27-May-03,1093.00,1133.20,1090.80,1130.20,345840
3562 | 23-May-03,1116.20,1116.20,1098.00,1099.80,235015
3563 | 22-May-03,1107.00,1118.00,1101.00,1116.00,278695
3564 | 21-May-03,1100.00,1109.80,1092.00,1108.60,270170
3565 | 20-May-03,1116.00,1121.20,1090.00,1108.40,255715
3566 | 19-May-03,1146.00,1152.00,1107.00,1117.20,362510
3567 | 16-May-03,1144.00,1160.00,1134.42,1159.00,331170
3568 | 15-May-03,1138.00,1155.40,1135.00,1146.20,297710
3569 | 14-May-03,1123.00,1132.00,1108.00,1129.20,297570
3570 | 13-May-03,1127.20,1128.00,1108.00,1112.40,274465
3571 | 12-May-03,1125.00,1130.60,1105.40,1127.00,329470
3572 | 9-May-03,1125.20,1128.40,1104.00,1125.00,236185
3573 | 8-May-03,1131.20,1131.20,1104.60,1109.20,329200
3574 | 7-May-03,1146.00,1148.20,1127.00,1131.00,362540
3575 | 6-May-03,1152.80,1164.00,1140.00,1150.00,284380
3576 | 5-May-03,1155.20,1169.00,1148.00,1151.60,263685
3577 | 2-May-03,1145.80,1157.00,1122.80,1155.20,330495
3578 | 1-May-03,1159.00,1162.40,1122.00,1145.80,317255
3579 | 30-Apr-03,1128.20,1167.02,1131.60,1159.00,395055
3580 | 29-Apr-03,1134.40,1144.00,1114.80,1131.40,309930
3581 | 28-Apr-03,1103.00,1142.00,1097.20,1134.40,292995
3582 | 25-Apr-03,1108.60,1119.80,1087.00,1095.00,294845
3583 | 24-Apr-03,1165.40,1165.40,1092.00,1107.40,598545
3584 | 23-Apr-03,1140.00,1170.00,1136.00,1165.40,453580
3585 | 22-Apr-03,1090.00,1140.00,1085.40,1138.20,575155
3586 | 21-Apr-03,1083.00,1099.62,1076.40,1090.00,235615
3587 | 17-Apr-03,1057.40,1074.40,1057.00,1072.80,281260
3588 | 16-Apr-03,1090.00,1097.20,1050.00,1057.40,398845
3589 | 15-Apr-03,1074.20,1079.88,1058.00,1079.60,280275
3590 | 14-Apr-03,1060.80,1074.40,1055.00,1074.20,339895
3591 | 11-Apr-03,1068.00,1080.00,1055.00,1060.60,225235
3592 | 10-Apr-03,1061.80,1075.60,1055.20,1062.80,255810
3593 | 9-Apr-03,1077.60,1099.60,1060.00,1061.80,326615
3594 | 8-Apr-03,1081.80,1088.60,1070.00,1073.00,305220
3595 | 7-Apr-03,1135.60,1136.98,1081.40,1081.80,517715
3596 | 4-Apr-03,1059.60,1077.00,1051.00,1073.20,319560
3597 | 3-Apr-03,1072.40,1077.00,1046.00,1050.00,314630
3598 | 2-Apr-03,1034.00,1072.00,1034.60,1060.40,442620
3599 | 1-Apr-03,989.20,1016.20,989.20,1012.00,334030
3600 | 31-Mar-03,963.40,1006.00,969.60,989.00,374355
3601 | 28-Mar-03,1002.00,1003.60,990.00,997.00,285220
3602 | 27-Mar-03,1015.00,1030.00,1002.40,1008.00,409450
3603 | 26-Mar-03,1040.00,1040.00,1016.60,1029.20,318260
3604 | 25-Mar-03,1042.00,1050.00,1021.80,1037.20,423505
3605 | 24-Mar-03,1049.20,1085.40,1034.20,1039.40,438725
3606 | 21-Mar-03,1065.00,1095.60,1049.00,1089.60,478740
3607 | 20-Mar-03,1032.60,1053.80,1014.00,1042.00,334945
3608 | 19-Mar-03,1019.60,1038.80,1019.40,1037.40,367235
3609 | 18-Mar-03,1062.00,1036.20,1004.60,1019.60,447120
3610 | 17-Mar-03,979.40,1029.20,963.80,1029.20,533620
3611 | 14-Mar-03,955.00,987.00,954.00,979.20,486780
3612 | 13-Mar-03,900.20,960.40,910.00,954.00,614175
3613 | 12-Mar-03,889.60,895.00,858.40,894.00,666005
3614 | 11-Mar-03,906.80,922.80,888.04,889.40,487665
3615 | 10-Mar-03,937.60,948.00,905.00,906.60,338225
3616 | 7-Mar-03,940.20,969.00,932.00,957.60,329255
3617 | 6-Mar-03,965.40,969.80,948.00,954.40,263645
3618 | 5-Mar-03,950.20,980.00,954.40,979.40,284660
3619 | 4-Mar-03,953.00,966.00,948.00,951.20,349680
3620 | 3-Mar-03,989.40,999.00,963.00,967.00,357355
3621 | 28-Feb-03,1008.00,1009.20,978.00,985.80,478715
3622 | 27-Feb-03,999.60,1015.00,986.80,1009.20,294140
3623 | 26-Feb-03,990.00,1007.40,985.40,989.20,366740
3624 | 25-Feb-03,993.20,1006.40,983.20,1006.40,306105
3625 | 24-Feb-03,1013.80,1017.00,989.20,993.00,267270
3626 | 21-Feb-03,999.00,1021.00,996.00,1016.20,315420
3627 | 20-Feb-03,1008.60,1011.18,995.00,995.20,223160
3628 | 19-Feb-03,1020.00,1020.00,993.00,1003.60,248040
3629 | 18-Feb-03,1006.00,1023.60,1005.00,1018.40,440345
3630 | 14-Feb-03,970.00,990.60,959.40,987.80,465095
3631 | 13-Feb-03,961.00,980.20,942.00,959.40,812425
3632 | 12-Feb-03,951.80,959.60,920.60,930.00,363635
3633 | 11-Feb-03,940.00,964.60,940.00,948.80,476045
3634 | 10-Feb-03,933.00,942.00,918.00,940.00,565585
3635 | 7-Feb-03,969.00,978.00,926.00,934.00,667700
3636 | 6-Feb-03,1001.00,1007.00,962.80,964.00,798340
3637 | 5-Feb-03,1034.00,1028.20,1012.40,1016.40,792420
3638 | 4-Feb-03,1037.80,1035.20,989.00,1034.00,1792890
3639 | 3-Feb-03,1091.00,1113.80,1087.00,1106.60,299610
3640 | 31-Jan-03,1065.00,1098.00,1062.00,1082.40,402935
3641 | 30-Jan-03,1108.40,1109.60,1063.80,1065.00,420400
3642 | 29-Jan-03,1120.20,1120.20,1091.00,1108.40,324785
3643 | 28-Jan-03,1110.00,1138.20,1109.40,1120.00,359775
3644 | 27-Jan-03,1100.00,1131.20,1092.40,1104.40,430490
3645 | 24-Jan-03,1190.00,1179.20,1120.80,1120.80,785840
3646 | 23-Jan-03,1205.00,1230.20,1205.00,1218.60,223110
3647 | 22-Jan-03,1228.20,1242.00,1206.00,1208.00,266685
3648 | 21-Jan-03,1256.00,1258.00,1227.00,1228.00,197060
3649 | 17-Jan-03,1255.00,1255.00,1228.80,1238.40,253920
3650 | 16-Jan-03,1259.80,1270.00,1244.20,1254.80,282765
3651 | 15-Jan-03,1270.00,1270.60,1244.00,1259.80,280210
3652 | 14-Jan-03,1251.40,1270.00,1244.00,1270.00,236815
3653 | 13-Jan-03,1254.00,1264.00,1236.04,1256.40,254510
3654 | 10-Jan-03,1251.00,1252.00,1230.60,1236.20,232210
3655 | 9-Jan-03,1208.60,1249.00,1210.00,1248.00,216445
3656 | 8-Jan-03,1218.60,1229.80,1199.80,1203.40,172775
3657 | 7-Jan-03,1242.80,1243.80,1212.00,1218.60,269220
3658 | 6-Jan-03,1202.40,1250.20,1202.00,1242.80,260880
3659 | 3-Jan-03,1201.00,1208.40,1190.80,1202.40,194780
3660 | 2-Jan-03,1163.00,1206.00,1154.80,1206.00,313865
3661 | 31-Dec-02,1147.20,1157.00,1121.00,1157.00,267820
3662 | 30-Dec-02,1145.00,1150.80,1131.00,1148.20,253700
3663 | 27-Dec-02,1169.00,1172.20,1129.00,1133.60,221715
3664 | 26-Dec-02,1186.00,1204.20,1160.00,1166.00,184105
3665 | 24-Dec-02,1188.40,1195.60,1179.60,1185.80,72875
3666 | 23-Dec-02,1181.60,1210.00,1174.80,1188.20,227540
3667 | 20-Dec-02,1176.00,1189.80,1161.00,1181.40,440325
3668 | 19-Dec-02,1176.00,1199.40,1154.20,1161.80,292080
3669 | 18-Dec-02,1211.60,1211.60,1172.80,1180.80,373740
3670 | 17-Dec-02,1211.00,1225.80,1208.40,1211.40,245830
3671 | 16-Dec-02,1190.00,1229.60,1185.00,1226.00,298100
3672 | 13-Dec-02,1198.00,1205.40,1177.20,1180.00,266895
3673 | 12-Dec-02,1220.00,1231.40,1190.20,1201.80,216925
3674 | 11-Dec-02,1204.00,1247.60,1204.00,1232.40,243490
3675 | 10-Dec-02,1196.00,1217.40,1191.00,1215.00,237050
3676 | 9-Dec-02,1205.00,1220.80,1188.40,1191.40,307220
3677 | 6-Dec-02,1216.00,1223.68,1201.00,1209.80,282930
3678 | 5-Dec-02,1250.40,1254.20,1219.80,1223.00,209640
3679 | 4-Dec-02,1255.60,1269.80,1244.20,1252.20,258505
3680 | 3-Dec-02,1270.00,1274.20,1252.00,1256.60,216515
3681 | 2-Dec-02,1330.00,1330.00,1261.00,1282.80,305955
3682 | 29-Nov-02,1298.40,1310.80,1290.40,1303.00,112650
3683 | 27-Nov-02,1254.20,1299.20,1252.20,1293.40,267825
3684 | 26-Nov-02,1308.00,1308.00,1244.20,1247.00,321440
3685 | 25-Nov-02,1310.00,1325.20,1292.60,1302.00,269920
3686 | 22-Nov-02,1340.00,1347.80,1309.80,1310.00,356020
3687 | 21-Nov-02,1351.60,1365.00,1325.80,1338.20,421220
3688 | 20-Nov-02,1330.00,1348.20,1324.40,1348.20,324605
3689 | 19-Nov-02,1330.20,1351.82,1322.00,1331.40,246920
3690 | 18-Nov-02,1358.00,1363.60,1328.00,1330.00,269400
3691 | 15-Nov-02,1310.00,1358.00,1304.80,1357.80,324150
3692 | 14-Nov-02,1285.00,1319.40,1281.20,1315.00,234385
3693 | 13-Nov-02,1281.00,1288.60,1253.80,1273.40,267260
3694 | 12-Nov-02,1288.00,1295.40,1274.00,1280.80,183965
3695 | 11-Nov-02,1283.00,1293.40,1267.40,1276.20,157980
3696 | 8-Nov-02,1290.00,1300.00,1281.80,1289.40,280585
3697 | 7-Nov-02,1314.20,1314.40,1271.00,1282.40,245890
3698 | 6-Nov-02,1315.00,1332.00,1280.20,1317.20,272240
3699 | 5-Nov-02,1293.00,1310.00,1279.00,1306.20,229915
3700 | 4-Nov-02,1271.00,1311.80,1269.00,1274.80,380105
3701 | 1-Nov-02,1248.00,1251.00,1220.00,1237.00,315835
3702 | 31-Oct-02,1278.80,1285.40,1241.00,1251.00,325065
3703 | 30-Oct-02,1288.80,1315.00,1262.00,1276.80,337330
3704 | 29-Oct-02,1284.00,1292.00,1250.00,1288.60,283290
3705 | 28-Oct-02,1310.00,1321.08,1275.00,1286.80,278875
3706 | 25-Oct-02,1283.40,1313.80,1258.20,1308.20,306735
3707 | 24-Oct-02,1261.00,1315.20,1252.00,1283.20,424995
3708 | 23-Oct-02,1267.00,1271.60,1230.40,1261.00,339900
3709 | 22-Oct-02,1265.00,1276.00,1256.00,1276.00,213620
3710 | 21-Oct-02,1269.20,1291.80,1250.00,1279.00,326865
3711 | 18-Oct-02,1280.00,1300.80,1262.00,1274.20,344790
3712 | 17-Oct-02,1292.00,1304.00,1248.40,1297.20,371380
3713 | 16-Oct-02,1274.80,1285.40,1242.60,1248.40,378040
3714 | 15-Oct-02,1199.80,1305.20,1193.00,1280.00,510495
3715 | 14-Oct-02,1176.00,1193.00,1150.00,1166.00,315290
3716 | 11-Oct-02,1130.00,1207.40,1129.80,1194.60,512290
3717 | 10-Oct-02,1046.80,1115.00,1037.60,1115.00,446460
3718 | 9-Oct-02,1087.00,1089.80,1047.00,1051.80,377595
3719 | 8-Oct-02,1073.80,1109.96,1047.60,1099.00,434430
3720 | 7-Oct-02,1054.20,1094.80,1045.00,1049.00,345985
3721 | 4-Oct-02,1092.60,1110.00,1050.00,1054.00,429940
3722 | 3-Oct-02,1130.00,1151.80,1083.00,1092.40,430015
3723 | 2-Oct-02,1156.00,1180.00,1123.60,1124.20,405190
3724 | 1-Oct-02,1094.00,1167.00,1089.60,1165.40,388870
3725 | 30-Sep-02,1104.80,1110.00,1052.00,1094.00,512400
3726 | 27-Sep-02,1152.00,1162.00,1101.60,1104.60,338015
3727 | 26-Sep-02,1111.20,1161.00,1111.20,1160.00,384315
3728 | 25-Sep-02,1093.00,1119.20,1084.00,1111.20,381415
3729 | 24-Sep-02,1095.00,1129.80,1078.40,1079.80,402130
3730 | 23-Sep-02,1119.00,1126.00,1097.00,1105.00,270230
3731 | 20-Sep-02,1158.00,1164.00,1107.80,1127.00,539565
3732 | 19-Sep-02,1164.40,1174.00,1122.00,1150.00,314365
3733 | 18-Sep-02,1162.40,1192.20,1148.00,1174.80,316220
3734 | 17-Sep-02,1205.00,1210.00,1159.20,1162.20,317980
3735 | 16-Sep-02,1172.00,1183.00,1160.00,1176.00,248075
3736 | 13-Sep-02,1180.00,1190.00,1152.00,1172.00,326495
3737 | 12-Sep-02,1214.80,1215.00,1180.00,1183.80,246750
3738 | 11-Sep-02,1235.40,1249.80,1212.60,1220.80,179825
3739 | 10-Sep-02,1226.00,1236.00,1207.00,1220.00,220100
3740 | 9-Sep-02,1180.00,1238.00,1170.00,1221.00,253860
3741 | 6-Sep-02,1171.40,1200.00,1171.40,1189.00,246445
3742 | 5-Sep-02,1186.00,1195.40,1155.62,1166.40,329060
3743 | 4-Sep-02,1196.40,1209.60,1179.20,1205.00,292145
3744 | 3-Sep-02,1251.00,1251.00,1188.40,1192.40,303650
3745 | 30-Aug-02,1246.00,1279.80,1237.00,1256.00,182755
3746 | 29-Aug-02,1221.40,1265.00,1212.00,1250.00,273880
3747 | 28-Aug-02,1270.00,1281.00,1227.40,1241.60,299130
3748 | 27-Aug-02,1335.00,1339.00,1280.00,1291.40,262685
3749 | 26-Aug-02,1314.00,1333.20,1300.00,1322.60,161515
3750 | 23-Aug-02,1341.00,1342.20,1308.00,1311.00,217500
3751 | 22-Aug-02,1324.40,1357.00,1324.40,1350.00,230885
3752 | 21-Aug-02,1348.00,1356.00,1313.40,1328.40,217710
3753 | 20-Aug-02,1338.20,1348.20,1310.80,1342.80,288735
3754 | 19-Aug-02,1301.00,1360.20,1301.00,1358.20,307045
3755 | 16-Aug-02,1286.00,1312.00,1279.00,1300.00,280675
3756 | 15-Aug-02,1279.00,1313.00,1279.00,1300.00,291440
3757 | 14-Aug-02,1241.20,1287.00,1205.00,1277.00,402635
3758 | 13-Aug-02,1305.20,1305.40,1238.40,1246.20,387240
3759 | 12-Aug-02,1320.00,1330.00,1297.00,1310.20,238830
3760 | 9-Aug-02,1305.20,1339.00,1292.00,1339.00,299705
3761 | 8-Aug-02,1250.00,1320.20,1243.00,1310.20,375400
3762 | 7-Aug-02,1250.00,1264.60,1198.00,1241.60,384425
3763 | 6-Aug-02,1173.00,1223.60,1172.80,1213.00,392565
3764 | 5-Aug-02,1205.00,1214.00,1144.00,1152.80,310840
3765 | 2-Aug-02,1254.80,1262.80,1187.20,1205.00,360390
3766 | 1-Aug-02,1278.20,1290.62,1250.00,1256.80,416305
3767 | 31-Jul-02,1249.00,1279.60,1231.00,1278.40,504475
3768 | 30-Jul-02,1241.80,1267.00,1202.20,1244.20,491150
3769 | 29-Jul-02,1174.00,1256.20,1174.00,1243.20,706095
3770 | 26-Jul-02,1060.00,1136.80,1060.00,1136.40,450935
3771 | 25-Jul-02,1045.00,1105.00,1009.00,1062.20,815750
3772 | 24-Jul-02,1010.00,1080.00,952.20,1067.60,1147330
3773 | 23-Jul-02,1119.40,1130.00,1020.00,1022.00,810340
3774 | 22-Jul-02,1136.20,1160.80,1100.02,1123.00,526960
3775 | 19-Jul-02,1124.60,1164.80,1118.20,1136.20,491855
3776 | 18-Jul-02,1216.00,1218.00,1138.00,1144.60,561715
3777 | 17-Jul-02,1245.40,1255.20,1195.00,1218.00,421265
3778 | 16-Jul-02,1264.00,1279.20,1220.00,1225.40,388585
3779 | 15-Jul-02,1250.00,1268.60,1220.00,1266.60,341190
3780 | 12-Jul-02,1275.00,1292.00,1262.40,1270.00,287350
3781 | 11-Jul-02,1240.00,1275.00,1220.20,1270.20,491860
3782 | 10-Jul-02,1316.00,1330.00,1220.00,1248.00,492015
3783 | 9-Jul-02,1353.40,1359.20,1308.80,1311.00,235565
3784 | 8-Jul-02,1354.80,1368.00,1340.20,1354.00,210395
3785 | 5-Jul-02,1334.00,1357.00,1322.40,1354.80,132480
3786 | 3-Jul-02,1306.40,1318.80,1280.00,1309.60,280640
3787 | 2-Jul-02,1362.40,1362.40,1306.20,1308.40,369490
3788 | 1-Jul-02,1364.80,1370.00,1342.00,1342.40,222655
3789 | 28-Jun-02,1346.00,1381.40,1346.00,1364.60,398950
3790 | 27-Jun-02,1342.00,1343.00,1313.00,1338.00,311615
3791 | 26-Jun-02,1320.00,1344.00,1309.80,1324.80,327415
3792 | 25-Jun-02,1361.20,1380.00,1344.60,1345.20,295920
3793 | 24-Jun-02,1338.00,1360.00,1311.00,1357.20,330905
3794 | 21-Jun-02,1342.00,1360.00,1333.00,1340.00,359270
3795 | 20-Jun-02,1367.60,1380.40,1340.00,1360.20,276035
3796 | 19-Jun-02,1370.00,1376.40,1349.00,1367.60,310450
3797 | 18-Jun-02,1376.20,1384.00,1350.00,1377.20,332030
3798 | 17-Jun-02,1316.20,1384.00,1309.20,1376.00,488455
3799 | 14-Jun-02,1258.20,1301.00,1236.00,1289.20,373155
3800 | 13-Jun-02,1281.80,1290.00,1256.80,1256.80,239060
3801 | 12-Jun-02,1263.00,1297.60,1263.00,1284.00,321855
3802 | 11-Jun-02,1294.60,1304.00,1252.00,1260.00,280925
3803 | 10-Jun-02,1299.00,1324.40,1287.80,1292.00,292830
3804 | 7-Jun-02,1260.00,1312.00,1260.00,1300.00,377630
3805 | 6-Jun-02,1298.00,1308.00,1242.40,1280.00,294595
3806 | 5-Jun-02,1298.00,1306.20,1295.20,1301.40,305375
3807 | 4-Jun-02,1290.00,1298.00,1270.00,1290.00,420530
3808 | 3-Jun-02,1339.40,1344.80,1286.00,1291.00,337940
3809 | 31-May-02,1343.00,1348.80,1333.00,1339.40,258995
3810 | 30-May-02,1335.40,1360.00,1330.80,1342.00,243865
3811 | 29-May-02,1341.20,1357.00,1339.00,1341.60,144180
3812 | 28-May-02,1352.00,1357.00,1337.00,1341.00,157965
3813 | 24-May-02,1366.00,1368.00,1344.00,1356.00,171120
3814 | 23-May-02,1363.20,1372.80,1351.00,1366.00,197230
3815 | 22-May-02,1344.00,1361.00,1340.00,1360.20,220580
3816 | 21-May-02,1358.00,1367.00,1335.00,1338.60,209560
3817 | 20-May-02,1387.40,1387.60,1356.40,1359.00,240315
3818 | 17-May-02,1369.20,1395.00,1369.00,1392.40,343455
3819 | 16-May-02,1318.00,1377.80,1312.00,1374.20,537675
3820 | 15-May-02,1351.40,1351.60,1310.00,1318.00,805245
3821 | 14-May-02,1370.00,1377.80,1346.00,1361.40,442455
3822 | 13-May-02,1370.00,1379.80,1356.40,1367.20,244775
3823 | 10-May-02,1381.80,1382.80,1360.00,1366.00,212200
3824 | 9-May-02,1381.80,1396.60,1377.40,1381.80,204290
3825 | 8-May-02,1377.00,1404.20,1372.40,1399.00,324070
3826 | 7-May-02,1390.00,1394.80,1345.40,1353.00,373895
3827 | 6-May-02,1413.00,1425.60,1389.80,1391.00,184830
3828 | 3-May-02,1425.20,1425.20,1405.80,1412.40,252240
3829 | 2-May-02,1412.20,1432.00,1411.00,1430.20,324575
3830 | 1-May-02,1405.00,1416.00,1370.40,1412.20,355075
3831 | 30-Apr-02,1380.00,1399.60,1367.80,1382.40,314010
3832 | 29-Apr-02,1370.00,1387.40,1365.00,1365.40,277710
3833 | 26-Apr-02,1378.00,1389.00,1360.80,1374.20,301430
3834 | 25-Apr-02,1378.00,1406.00,1359.40,1366.80,475405
3835 | 24-Apr-02,1361.00,1402.00,1361.00,1366.80,371860
3836 | 23-Apr-02,1394.20,1403.00,1360.00,1362.40,362725
3837 | 22-Apr-02,1412.00,1414.80,1349.80,1394.20,677455
3838 | 19-Apr-02,1446.00,1449.00,1408.00,1415.80,278725
3839 | 18-Apr-02,1457.80,1460.00,1411.80,1440.00,270055
3840 | 17-Apr-02,1447.20,1466.80,1439.60,1459.60,189190
3841 | 16-Apr-02,1456.00,1464.80,1439.80,1452.20,230060
3842 | 15-Apr-02,1473.00,1476.80,1428.00,1445.00,207380
3843 | 12-Apr-02,1460.20,1482.40,1460.00,1475.00,209510
3844 | 11-Apr-02,1497.80,1498.00,1453.60,1456.00,304725
3845 | 10-Apr-02,1503.00,1510.40,1489.20,1497.80,262975
3846 | 9-Apr-02,1492.80,1510.80,1488.60,1505.20,262985
3847 | 8-Apr-02,1475.00,1496.00,1470.20,1487.80,212330
3848 | 5-Apr-02,1468.00,1494.80,1468.00,1484.00,279490
3849 | 4-Apr-02,1434.00,1464.00,1433.20,1463.00,265615
3850 | 3-Apr-02,1444.00,1450.00,1431.00,1435.00,321645
3851 | 2-Apr-02,1423.00,1455.00,1416.60,1444.80,329875
3852 | 1-Apr-02,1430.00,1433.80,1408.20,1418.00,238570
3853 | 28-Mar-02,1437.00,1453.80,1435.40,1442.80,199095
3854 | 27-Mar-02,1430.00,1460.00,1430.00,1445.80,206655
3855 | 26-Mar-02,1415.80,1442.80,1415.80,1431.80,228015
3856 | 25-Mar-02,1442.00,1448.60,1410.00,1413.80,239300
3857 | 22-Mar-02,1437.00,1447.00,1428.00,1444.80,292045
3858 | 21-Mar-02,1455.20,1466.80,1444.20,1448.00,226945
3859 | 20-Mar-02,1474.00,1476.80,1455.40,1460.20,236425
3860 | 19-Mar-02,1487.00,1497.80,1472.40,1479.00,189580
3861 | 18-Mar-02,1508.80,1517.40,1473.80,1485.00,259440
3862 | 15-Mar-02,1500.00,1508.00,1498.80,1508.00,344835
3863 | 14-Mar-02,1479.80,1502.60,1479.80,1495.20,228145
3864 | 13-Mar-02,1473.40,1482.00,1466.00,1478.40,201055
3865 | 12-Mar-02,1455.00,1479.00,1454.60,1478.40,221820
3866 | 11-Mar-02,1480.00,1486.00,1459.00,1468.20,250095
3867 | 8-Mar-02,1502.00,1508.00,1484.00,1493.20,229455
3868 | 7-Mar-02,1521.00,1523.00,1468.60,1495.00,314870
3869 | 6-Mar-02,1513.00,1535.00,1489.80,1523.00,269115
3870 | 5-Mar-02,1496.00,1522.00,1495.20,1512.80,247410
3871 | 4-Mar-02,1480.00,1510.60,1471.40,1509.60,319940
3872 | 1-Mar-02,1474.40,1474.60,1450.00,1474.60,359145
3873 | 28-Feb-02,1477.00,1503.00,1474.00,1479.40,297185
3874 | 27-Feb-02,1454.00,1496.20,1451.00,1474.60,302180
3875 | 26-Feb-02,1430.00,1454.00,1427.00,1450.00,262810
3876 | 25-Feb-02,1420.00,1438.60,1414.20,1430.00,386120
3877 | 22-Feb-02,1400.80,1414.00,1376.00,1406.60,441545
3878 | 21-Feb-02,1426.00,1444.00,1402.00,1420.80,639810
3879 | 20-Feb-02,1458.00,1479.00,1412.00,1474.40,321570
3880 | 19-Feb-02,1487.00,1489.00,1451.20,1455.00,274125
3881 | 15-Feb-02,1524.00,1541.80,1480.60,1485.00,404110
3882 | 14-Feb-02,1541.60,1547.40,1520.60,1543.40,249275
3883 | 13-Feb-02,1484.00,1547.60,1478.00,1541.60,335800
3884 | 12-Feb-02,1480.00,1485.60,1469.00,1479.40,181440
3885 | 11-Feb-02,1483.00,1497.40,1481.00,1483.20,196700
3886 | 8-Feb-02,1468.00,1502.00,1456.00,1480.00,494285
3887 | 7-Feb-02,1395.00,1428.40,1364.80,1422.20,455115
3888 | 6-Feb-02,1405.00,1420.00,1391.60,1415.00,339570
3889 | 5-Feb-02,1412.40,1429.00,1387.80,1403.00,424205
3890 | 4-Feb-02,1447.00,1464.80,1408.00,1413.20,292825
3891 | 1-Feb-02,1483.00,1483.00,1442.20,1465.00,283525
3892 | 31-Jan-02,1440.00,1485.00,1439.00,1483.00,517785
3893 | 30-Jan-02,1456.80,1460.00,1330.00,1425.80,1240150
3894 | 29-Jan-02,1542.00,1543.00,1445.40,1456.80,611760
3895 | 28-Jan-02,1550.00,1560.00,1519.80,1533.40,282800
3896 | 25-Jan-02,1540.00,1566.60,1532.00,1560.20,267615
3897 | 24-Jan-02,1546.00,1556.00,1539.20,1547.60,262035
3898 | 23-Jan-02,1576.00,1580.00,1543.20,1544.00,289360
3899 | 22-Jan-02,1590.00,1590.00,1577.00,1581.00,172300
3900 | 18-Jan-02,1592.20,1600.00,1588.00,1590.00,229160
3901 | 17-Jan-02,1582.00,1595.00,1576.00,1592.20,256800
3902 | 16-Jan-02,1578.00,1582.00,1568.60,1574.40,234270
3903 | 15-Jan-02,1550.60,1577.60,1550.00,1575.80,209185
3904 | 14-Jan-02,1556.00,1561.00,1543.00,1550.40,249595
3905 | 11-Jan-02,1565.00,1571.00,1550.00,1561.00,219615
3906 | 10-Jan-02,1550.00,1559.00,1540.00,1558.00,207220
3907 | 9-Jan-02,1532.00,1569.40,1532.00,1554.00,313135
3908 | 8-Jan-02,1548.00,1549.00,1520.00,1524.00,377685
3909 | 7-Jan-02,1551.00,1555.00,1526.00,1536.00,327900
3910 | 4-Jan-02,1571.20,1574.00,1548.00,1556.00,308855
3911 | 3-Jan-02,1566.00,1572.00,1506.00,1571.60,507460
3912 | 2-Jan-02,1589.00,1589.00,1556.20,1575.00,297220
3913 | 31-Dec-01,1600.00,1609.00,1588.00,1588.00,152210
3914 | 28-Dec-01,1598.20,1607.40,1597.00,1604.40,165035
3915 | 27-Dec-01,1590.00,1603.00,1584.20,1598.20,164305
3916 | 26-Dec-01,1590.00,1603.00,1589.00,1590.00,198295
3917 | 24-Dec-01,1600.00,1601.80,1589.40,1590.00,78875
3918 | 21-Dec-01,1614.00,1614.80,1593.20,1600.00,378065
3919 | 20-Dec-01,1628.00,1628.00,1604.00,1613.00,209865
3920 | 19-Dec-01,1628.00,1639.80,1610.00,1630.00,223655
3921 | 18-Dec-01,1619.00,1628.00,1612.00,1628.00,231575
3922 | 17-Dec-01,1618.00,1627.00,1607.00,1619.00,232465
3923 | 14-Dec-01,1592.20,1622.00,1580.00,1604.20,243920
3924 | 13-Dec-01,1608.00,1609.80,1583.80,1592.20,224580
3925 | 12-Dec-01,1599.00,1618.00,1589.60,1608.00,220640
3926 | 11-Dec-01,1593.00,1600.00,1583.20,1594.00,245540
3927 | 10-Dec-01,1643.00,1645.80,1582.00,1592.00,241810
3928 | 7-Dec-01,1644.00,1649.40,1622.00,1638.00,175700
3929 | 6-Dec-01,1654.00,1659.60,1622.60,1626.60,218585
3930 | 5-Dec-01,1643.00,1664.20,1632.00,1656.60,242535
3931 | 4-Dec-01,1637.00,1640.00,1615.20,1640.00,199325
3932 | 3-Dec-01,1640.00,1641.80,1619.00,1635.00,213895
3933 | 30-Nov-01,1667.00,1674.98,1648.00,1648.00,201565
3934 | 29-Nov-01,1658.00,1676.80,1650.20,1663.00,216330
3935 | 28-Nov-01,1654.00,1670.00,1646.40,1656.00,246560
3936 | 27-Nov-01,1614.00,1659.60,1610.80,1651.20,272070
3937 | 26-Nov-01,1630.00,1633.00,1616.00,1619.00,191215
3938 | 23-Nov-01,1598.00,1619.40,1598.00,1618.00,71160
3939 | 21-Nov-01,1618.00,1618.20,1600.00,1602.00,141385
3940 | 20-Nov-01,1614.00,1630.00,1610.00,1619.00,176120
3941 | 19-Nov-01,1627.00,1634.00,1610.00,1626.00,158000
3942 | 16-Nov-01,1642.00,1642.00,1600.20,1622.40,234965
3943 | 15-Nov-01,1640.00,1644.00,1617.60,1639.00,228670
3944 | 14-Nov-01,1634.00,1635.40,1606.00,1624.80,221775
3945 | 13-Nov-01,1599.00,1618.60,1591.20,1618.00,227280
3946 | 12-Nov-01,1574.00,1597.60,1540.00,1596.00,275815
3947 | 9-Nov-01,1599.40,1602.40,1588.00,1593.80,219310
3948 | 8-Nov-01,1620.00,1629.00,1610.60,1617.40,309035
3949 | 7-Nov-01,1628.00,1630.00,1614.80,1619.40,443195
3950 | 6-Nov-01,1640.00,1665.00,1608.00,1657.00,313180
3951 | 5-Nov-01,1634.00,1647.60,1615.00,1640.00,352940
3952 | 2-Nov-01,1602.00,1634.00,1593.40,1632.00,226330
3953 | 1-Nov-01,1570.00,1612.00,1540.40,1607.00,361440
3954 | 31-Oct-01,1629.00,1629.00,1570.00,1572.00,295845
3955 | 30-Oct-01,1620.00,1638.00,1593.00,1628.80,269675
3956 | 29-Oct-01,1670.00,1670.20,1602.20,1620.00,289725
3957 | 26-Oct-01,1672.80,1684.00,1649.40,1676.00,201095
3958 | 25-Oct-01,1660.00,1679.00,1615.00,1677.80,333370
3959 | 24-Oct-01,1676.60,1680.60,1644.00,1676.00,242410
3960 | 23-Oct-01,1687.00,1697.80,1670.40,1676.40,273690
3961 | 22-Oct-01,1632.00,1699.00,1629.00,1696.20,312820
3962 | 19-Oct-01,1660.00,1668.00,1620.00,1632.00,270835
3963 | 18-Oct-01,1708.00,1709.00,1650.00,1660.00,293170
3964 | 17-Oct-01,1726.00,1726.00,1698.00,1708.00,290680
3965 | 16-Oct-01,1697.40,1728.00,1687.00,1722.40,285090
3966 | 15-Oct-01,1664.00,1699.20,1656.00,1697.40,227425
3967 | 12-Oct-01,1668.00,1674.00,1649.80,1673.80,367390
3968 | 11-Oct-01,1639.00,1681.00,1639.00,1681.00,484200
3969 | 10-Oct-01,1560.00,1619.00,1560.00,1614.00,380375
3970 | 9-Oct-01,1539.00,1562.00,1523.00,1547.00,298420
3971 | 8-Oct-01,1570.00,1575.00,1514.00,1537.00,263920
3972 | 5-Oct-01,1602.80,1611.00,1549.60,1580.40,309370
3973 | 4-Oct-01,1614.00,1615.40,1580.00,1602.80,354810
3974 | 3-Oct-01,1574.00,1626.40,1565.00,1614.00,449735
3975 | 2-Oct-01,1537.00,1569.00,1535.00,1569.00,267020
3976 | 1-Oct-01,1555.00,1555.00,1527.00,1534.80,284325
3977 | 28-Sep-01,1530.00,1560.00,1521.00,1560.00,455035
3978 | 27-Sep-01,1510.00,1522.00,1496.00,1520.00,323480
3979 | 26-Sep-01,1480.00,1510.00,1473.00,1510.00,382675
3980 | 25-Sep-01,1420.00,1477.00,1416.00,1471.00,517925
3981 | 24-Sep-01,1355.00,1444.00,1355.00,1420.00,602450
3982 | 21-Sep-01,1320.00,1369.00,1320.00,1341.00,802875
3983 | 20-Sep-01,1390.20,1390.20,1360.40,1378.00,568755
3984 | 19-Sep-01,1400.00,1421.40,1379.80,1390.00,600675
3985 | 18-Sep-01,1408.00,1420.00,1390.00,1401.00,601415
3986 | 17-Sep-01,1340.00,1421.40,1339.80,1420.00,988115
3987 | 10-Sep-01,1450.00,1494.60,1441.40,1485.20,296435
3988 | 7-Sep-01,1511.00,1521.00,1453.00,1463.00,424015
3989 | 6-Sep-01,1480.00,1519.00,1479.80,1511.00,621130
3990 | 5-Sep-01,1530.00,1530.00,1453.00,1479.80,751055
3991 | 4-Sep-01,1558.00,1558.20,1520.00,1530.00,440755
3992 | 31-Aug-01,1565.00,1567.60,1556.00,1564.00,288260
3993 | 30-Aug-01,1567.00,1580.20,1565.80,1570.00,603110
3994 | 29-Aug-01,1554.00,1566.00,1531.00,1562.00,512185
3995 | 28-Aug-01,1535.00,1545.00,1415.40,1544.00,482560
3996 | 27-Aug-01,1548.00,1554.00,1527.80,1535.00,352130
3997 | 24-Aug-01,1548.00,1552.20,1543.60,1544.00,336865
3998 | 23-Aug-01,1551.60,1568.00,1548.00,1548.00,384750
3999 | 22-Aug-01,1569.60,1571.00,1550.40,1551.60,370810
4000 | 21-Aug-01,1562.80,1583.80,1562.80,1564.60,450325
4001 | 20-Aug-01,1585.00,1588.00,1556.00,1562.80,351525
4002 | 
4003 | 


--------------------------------------------------------------------------------
/LICENSE:
--------------------------------------------------------------------------------
  1 |                                  Apache License
  2 |                            Version 2.0, January 2004
  3 |                         http://www.apache.org/licenses/
  4 | 
  5 |    TERMS AND CONDITIONS FOR USE, REPRODUCTION, AND DISTRIBUTION
  6 | 
  7 |    1. Definitions.
  8 | 
  9 |       "License" shall mean the terms and conditions for use, reproduction,
 10 |       and distribution as defined by Sections 1 through 9 of this document.
 11 | 
 12 |       "Licensor" shall mean the copyright owner or entity authorized by
 13 |       the copyright owner that is granting the License.
 14 | 
 15 |       "Legal Entity" shall mean the union of the acting entity and all
 16 |       other entities that control, are controlled by, or are under common
 17 |       control with that entity. For the purposes of this definition,
 18 |       "control" means (i) the power, direct or indirect, to cause the
 19 |       direction or management of such entity, whether by contract or
 20 |       otherwise, or (ii) ownership of fifty percent (50%) or more of the
 21 |       outstanding shares, or (iii) beneficial ownership of such entity.
 22 | 
 23 |       "You" (or "Your") shall mean an individual or Legal Entity
 24 |       exercising permissions granted by this License.
 25 | 
 26 |       "Source" form shall mean the preferred form for making modifications,
 27 |       including but not limited to software source code, documentation
 28 |       source, and configuration files.
 29 | 
 30 |       "Object" form shall mean any form resulting from mechanical
 31 |       transformation or translation of a Source form, including but
 32 |       not limited to compiled object code, generated documentation,
 33 |       and conversions to other media types.
 34 | 
 35 |       "Work" shall mean the work of authorship, whether in Source or
 36 |       Object form, made available under the License, as indicated by a
 37 |       copyright notice that is included in or attached to the work
 38 |       (an example is provided in the Appendix below).
 39 | 
 40 |       "Derivative Works" shall mean any work, whether in Source or Object
 41 |       form, that is based on (or derived from) the Work and for which the
 42 |       editorial revisions, annotations, elaborations, or other modifications
 43 |       represent, as a whole, an original work of authorship. For the purposes
 44 |       of this License, Derivative Works shall not include works that remain
 45 |       separable from, or merely link (or bind by name) to the interfaces of,
 46 |       the Work and Derivative Works thereof.
 47 | 
 48 |       "Contribution" shall mean any work of authorship, including
 49 |       the original version of the Work and any modifications or additions
 50 |       to that Work or Derivative Works thereof, that is intentionally
 51 |       submitted to Licensor for inclusion in the Work by the copyright owner
 52 |       or by an individual or Legal Entity authorized to submit on behalf of
 53 |       the copyright owner. For the purposes of this definition, "submitted"
 54 |       means any form of electronic, verbal, or written communication sent
 55 |       to the Licensor or its representatives, including but not limited to
 56 |       communication on electronic mailing lists, source code control systems,
 57 |       and issue tracking systems that are managed by, or on behalf of, the
 58 |       Licensor for the purpose of discussing and improving the Work, but
 59 |       excluding communication that is conspicuously marked or otherwise
 60 |       designated in writing by the copyright owner as "Not a Contribution."
 61 | 
 62 |       "Contributor" shall mean Licensor and any individual or Legal Entity
 63 |       on behalf of whom a Contribution has been received by Licensor and
 64 |       subsequently incorporated within the Work.
 65 | 
 66 |    2. Grant of Copyright License. Subject to the terms and conditions of
 67 |       this License, each Contributor hereby grants to You a perpetual,
 68 |       worldwide, non-exclusive, no-charge, royalty-free, irrevocable
 69 |       copyright license to reproduce, prepare Derivative Works of,
 70 |       publicly display, publicly perform, sublicense, and distribute the
 71 |       Work and such Derivative Works in Source or Object form.
 72 | 
 73 |    3. Grant of Patent License. Subject to the terms and conditions of
 74 |       this License, each Contributor hereby grants to You a perpetual,
 75 |       worldwide, non-exclusive, no-charge, royalty-free, irrevocable
 76 |       (except as stated in this section) patent license to make, have made,
 77 |       use, offer to sell, sell, import, and otherwise transfer the Work,
 78 |       where such license applies only to those patent claims licensable
 79 |       by such Contributor that are necessarily infringed by their
 80 |       Contribution(s) alone or by combination of their Contribution(s)
 81 |       with the Work to which such Contribution(s) was submitted. If You
 82 |       institute patent litigation against any entity (including a
 83 |       cross-claim or counterclaim in a lawsuit) alleging that the Work
 84 |       or a Contribution incorporated within the Work constitutes direct
 85 |       or contributory patent infringement, then any patent licenses
 86 |       granted to You under this License for that Work shall terminate
 87 |       as of the date such litigation is filed.
 88 | 
 89 |    4. Redistribution. You may reproduce and distribute copies of the
 90 |       Work or Derivative Works thereof in any medium, with or without
 91 |       modifications, and in Source or Object form, provided that You
 92 |       meet the following conditions:
 93 | 
 94 |       (a) You must give any other recipients of the Work or
 95 |           Derivative Works a copy of this License; and
 96 | 
 97 |       (b) You must cause any modified files to carry prominent notices
 98 |           stating that You changed the files; and
 99 | 
100 |       (c) You must retain, in the Source form of any Derivative Works
101 |           that You distribute, all copyright, patent, trademark, and
102 |           attribution notices from the Source form of the Work,
103 |           excluding those notices that do not pertain to any part of
104 |           the Derivative Works; and
105 | 
106 |       (d) If the Work includes a "NOTICE" text file as part of its
107 |           distribution, then any Derivative Works that You distribute must
108 |           include a readable copy of the attribution notices contained
109 |           within such NOTICE file, excluding those notices that do not
110 |           pertain to any part of the Derivative Works, in at least one
111 |           of the following places: within a NOTICE text file distributed
112 |           as part of the Derivative Works; within the Source form or
113 |           documentation, if provided along with the Derivative Works; or,
114 |           within a display generated by the Derivative Works, if and
115 |           wherever such third-party notices normally appear. The contents
116 |           of the NOTICE file are for informational purposes only and
117 |           do not modify the License. You may add Your own attribution
118 |           notices within Derivative Works that You distribute, alongside
119 |           or as an addendum to the NOTICE text from the Work, provided
120 |           that such additional attribution notices cannot be construed
121 |           as modifying the License.
122 | 
123 |       You may add Your own copyright statement to Your modifications and
124 |       may provide additional or different license terms and conditions
125 |       for use, reproduction, or distribution of Your modifications, or
126 |       for any such Derivative Works as a whole, provided Your use,
127 |       reproduction, and distribution of the Work otherwise complies with
128 |       the conditions stated in this License.
129 | 
130 |    5. Submission of Contributions. Unless You explicitly state otherwise,
131 |       any Contribution intentionally submitted for inclusion in the Work
132 |       by You to the Licensor shall be under the terms and conditions of
133 |       this License, without any additional terms or conditions.
134 |       Notwithstanding the above, nothing herein shall supersede or modify
135 |       the terms of any separate license agreement you may have executed
136 |       with Licensor regarding such Contributions.
137 | 
138 |    6. Trademarks. This License does not grant permission to use the trade
139 |       names, trademarks, service marks, or product names of the Licensor,
140 |       except as required for reasonable and customary use in describing the
141 |       origin of the Work and reproducing the content of the NOTICE file.
142 | 
143 |    7. Disclaimer of Warranty. Unless required by applicable law or
144 |       agreed to in writing, Licensor provides the Work (and each
145 |       Contributor provides its Contributions) on an "AS IS" BASIS,
146 |       WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or
147 |       implied, including, without limitation, any warranties or conditions
148 |       of TITLE, NON-INFRINGEMENT, MERCHANTABILITY, or FITNESS FOR A
149 |       PARTICULAR PURPOSE. You are solely responsible for determining the
150 |       appropriateness of using or redistributing the Work and assume any
151 |       risks associated with Your exercise of permissions under this License.
152 | 
153 |    8. Limitation of Liability. In no event and under no legal theory,
154 |       whether in tort (including negligence), contract, or otherwise,
155 |       unless required by applicable law (such as deliberate and grossly
156 |       negligent acts) or agreed to in writing, shall any Contributor be
157 |       liable to You for damages, including any direct, indirect, special,
158 |       incidental, or consequential damages of any character arising as a
159 |       result of this License or out of the use or inability to use the
160 |       Work (including but not limited to damages for loss of goodwill,
161 |       work stoppage, computer failure or malfunction, or any and all
162 |       other commercial damages or losses), even if such Contributor
163 |       has been advised of the possibility of such damages.
164 | 
165 |    9. Accepting Warranty or Additional Liability. While redistributing
166 |       the Work or Derivative Works thereof, You may choose to offer,
167 |       and charge a fee for, acceptance of support, warranty, indemnity,
168 |       or other liability obligations and/or rights consistent with this
169 |       License. However, in accepting such obligations, You may act only
170 |       on Your own behalf and on Your sole responsibility, not on behalf
171 |       of any other Contributor, and only if You agree to indemnify,
172 |       defend, and hold each Contributor harmless for any liability
173 |       incurred by, or claims asserted against, such Contributor by reason
174 |       of your accepting any such warranty or additional liability.
175 | 
176 |    END OF TERMS AND CONDITIONS
177 | 
178 |    APPENDIX: How to apply the Apache License to your work.
179 | 
180 |       To apply the Apache License to your work, attach the following
181 |       boilerplate notice, with the fields enclosed by brackets "[]"
182 |       replaced with your own identifying information. (Don't include
183 |       the brackets!)  The text should be enclosed in the appropriate
184 |       comment syntax for the file format. We also recommend that a
185 |       file or class name and description of purpose be included on the
186 |       same "printed page" as the copyright notice for easier
187 |       identification within third-party archives.
188 | 
189 |    Copyright [yyyy] [name of copyright owner]
190 | 
191 |    Licensed under the Apache License, Version 2.0 (the "License");
192 |    you may not use this file except in compliance with the License.
193 |    You may obtain a copy of the License at
194 | 
195 |        http://www.apache.org/licenses/LICENSE-2.0
196 | 
197 |    Unless required by applicable law or agreed to in writing, software
198 |    distributed under the License is distributed on an "AS IS" BASIS,
199 |    WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
200 |    See the License for the specific language governing permissions and
201 |    limitations under the License.
202 | 


--------------------------------------------------------------------------------
/README.md:
--------------------------------------------------------------------------------
1 | <h1> Bayesian Hyperparameter optimization </h1>
2 | 
3 | This repo contains an implementation of Bayesian Optimization based on the Gaussian process. 
4 | <br>
5 | I have used [gp_minimize](https://scikit-optimize.github.io/#skopt.gp_minimize) package of the [Scikit-Optimize](https://scikit-optimize.github.io/) library to implement this. The implementation employs an LSTM model that uses a stock price dataset.
6 | 
7 | 


--------------------------------------------------------------------------------
/skopt_stock.py:
--------------------------------------------------------------------------------
  1 | import skopt
  2 | from skopt import gp_minimize
  3 | from skopt.space import Real, Integer
  4 | from skopt.utils import use_named_args
  5 | import tensorflow as tf
  6 | import numpy as np
  7 | import pandas as pd
  8 | from math import sqrt
  9 | import atexit
 10 | from time import time, strftime, localtime
 11 | from datetime import timedelta
 12 | from sklearn.metrics import mean_squared_error
 13 | from  skopt.plots import plot_convergence
 14 | 
 15 | 
 16 | 
 17 | randomState = 46
 18 | np.random.seed(randomState)
 19 | tf.set_random_seed(randomState)
 20 | 
 21 | 
 22 | input_size=1
 23 | num_layers=1
 24 | features = 2
 25 | column_min_max = [[0, 2000],[0,500000000]]
 26 | columns = ['Close', 'Volume']
 27 | 
 28 | 
 29 | num_steps = None
 30 | lstm_size = None
 31 | batch_size = None
 32 | init_learning_rate = None
 33 | learning_rate_decay = None
 34 | init_epoch = None
 35 | max_epoch = None
 36 | dropout_rate = None
 37 | 
 38 | lstm_num_steps = Integer(low=2, high=14, name='lstm_num_steps')
 39 | size = Integer(low=8, high=200, name='size')
 40 | lstm_learning_rate_decay = Real(low=0.7, high=0.99, prior='uniform', name='lstm_learning_rate_decay')
 41 | lstm_max_epoch = Integer(low=20, high=200, name='lstm_max_epoch')
 42 | lstm_init_epoch = Integer(low=2, high=50, name='lstm_init_epoch')
 43 | lstm_batch_size = Integer(low=5, high=100, name='lstm_batch_size')
 44 | lstm_dropout_rate = Real(low=0.1, high=0.9, prior='uniform', name='lstm_dropout_rate')
 45 | lstm_init_learning_rate = Real(low=1e-4, high=1e-1, prior='log-uniform', name='lstm_init_learning_rate')
 46 | 
 47 | 
 48 | dimensions = [lstm_num_steps, size, lstm_init_epoch, lstm_max_epoch,
 49 |               lstm_learning_rate_decay, lstm_batch_size, lstm_dropout_rate, lstm_init_learning_rate]
 50 | 
 51 | default_parameters = [2,128,3,30,0.99,64,0.2,0.001]
 52 | 
 53 | #------------ to log execution time ---------------------------------
 54 | 
 55 | def secondsToStr(elapsed=None):
 56 |     if elapsed is None:
 57 |         return strftime("%Y-%m-%d %H:%M:%S", localtime())
 58 |     else:
 59 |         return str(timedelta(seconds=elapsed))
 60 | 
 61 | 
 62 | def logger(s, elapsed=None):
 63 |     line = "=" * 40
 64 |     print(line)
 65 |     print(secondsToStr(), '-', s)
 66 |     if elapsed:
 67 |         print("Elapsed time:", elapsed)
 68 |     print(line)
 69 |     print()
 70 | 
 71 | 
 72 | def endlog():
 73 |     end = time()
 74 |     elapsed = end - start
 75 |     logger("End Program", secondsToStr(elapsed))
 76 | 
 77 | #--------------------------------------------------------------------
 78 | 
 79 | 
 80 | #------------ generate data batches ---------------------------------
 81 | 
 82 | def generate_batches(train_X, train_y, batch_size):
 83 |     num_batches = int(len(train_X)) // batch_size
 84 |     if batch_size * num_batches < len(train_X):
 85 |         num_batches += 1
 86 | 
 87 |     batch_indices = range(num_batches)
 88 |     for j in batch_indices:
 89 |         batch_X = train_X[j * batch_size: (j + 1) * batch_size]
 90 |         batch_y = train_y[j * batch_size: (j + 1) * batch_size]
 91 |         yield batch_X, batch_y
 92 | #-----------------------------------------------------------------------
 93 | 
 94 | #------------ data window segmentation for time series data (part of the pre-processing)---------------------------------
 95 | 
 96 | def segmentation(data):
 97 | 
 98 |     seq = [price for tup in data[['Close', 'Volume']].values for price in tup]
 99 | 
100 |     seq = np.array(seq)
101 | 
102 |     # split into items of features
103 |     seq = [np.array(seq[i * features: (i + 1) * features])
104 |            for i in range(len(seq) // features)]
105 | 
106 |     # split into groups of num_steps
107 |     X = np.array([seq[i: i + num_steps] for i in range(len(seq) - num_steps)])
108 | 
109 |     y = np.array([seq[i + num_steps] for i in range(len(seq) - num_steps)])
110 | 
111 |     # get only sales value
112 |     y = [[y[i][0]] for i in range(len(y))]
113 | 
114 |     y = np.asarray(y)
115 | 
116 |     return X, y
117 |   
118 |   #-------------------------------------------------------------------------------------------------------------
119 | 
120 |   #------------ scaling and rescaling data ---------------------------------
121 | def scale(data):
122 |     for i in range(len(column_min_max)):
123 |         data[columns[i]] = (data[columns[i]] - column_min_max[i][0]) / ((column_min_max[i][1]) - (column_min_max[i][0]))
124 | 
125 |     return data
126 | 
127 | 
128 | def rescle(test_pred):
129 |     prediction = [(pred * (column_min_max[0][1] - column_min_max[0][0])) + column_min_max[0][0] for pred in test_pred]
130 |     return prediction
131 |   
132 | #-------------------------------------------------------------------------
133 | 
134 | #------------ fucntion that governs data pre-processing ---------------------------------
135 | 
136 | def pre_process():
137 | 
138 |     stock_data = pd.read_csv('AIG.csv')
139 |     stock_data = stock_data.reindex(index=stock_data.index[::-1])
140 | 
141 |     vali_ratio = 0.2
142 |     test_ratio = 0.5
143 | 
144 |     train_size = int(len(stock_data) * (1.0 - vali_ratio))
145 |     temp_len = len(stock_data)-train_size
146 |     validation_len = int(temp_len * (1.0 - test_ratio))
147 |     #the final 5% of the data will be for the test set
148 | 
149 |     train_data = stock_data[:train_size]
150 |     validation_data = stock_data[(train_size - num_steps): validation_len + train_size]
151 |     original_val_data = validation_data.copy()
152 | 
153 |     # -------------- processing train data---------------------------------------
154 |     scaled_train_data = scale(train_data)
155 |     train_X, train_y = segmentation(scaled_train_data)
156 | 
157 |     # -------------- processing validation data---------------------------------------
158 |     scaled_validation_data = scale(validation_data)
159 |     val_X, val_y = segmentation(scaled_validation_data)
160 | 
161 |     # ----segmenting original validation data-----------------------------------------------
162 |     nonescaled_val_X, nonescaled_val_y = segmentation(original_val_data)
163 | 
164 | 
165 |     return train_X, train_y, val_X, val_y, nonescaled_val_y
166 |   #---------------------------------------------------------------------------------------
167 | 
168 | #------------ RNN model ---------------------------------
169 | def setupRNN(inputs,model_dropout_rate):
170 | 
171 | 
172 |     cell = tf.contrib.rnn.LSTMCell(lstm_size, state_is_tuple=True, activation=tf.nn.tanh,use_peepholes=True)
173 | 
174 |     val1, _ = tf.nn.dynamic_rnn(cell, inputs, dtype=tf.float32)
175 | 
176 |     val = tf.transpose(val1, [1, 0, 2])
177 | 
178 |     last = tf.gather(val, int(val.get_shape()[0]) - 1, name="last_lstm_output")
179 | 
180 |     dropout = tf.layers.dropout(last, rate=model_dropout_rate, training=True,seed=46)
181 | 
182 |     weight = tf.Variable(tf.truncated_normal([lstm_size, input_size]))
183 |     bias = tf.Variable(tf.constant(0.1, shape=[input_size]))
184 | 
185 |     prediction = tf.matmul(dropout, weight) + bias
186 | 
187 |     return prediction
188 | #-------------------------------------------------------
189 | 
190 | #------------ function returned to Bayesian Optimization ---------------------------------
191 | 
192 | @use_named_args(dimensions=dimensions)
193 | def fitness(lstm_num_steps, size, lstm_init_epoch, lstm_max_epoch,
194 |               lstm_learning_rate_decay, lstm_batch_size, lstm_dropout_rate, lstm_init_learning_rate):
195 | 
196 |     global  iteration, num_steps, lstm_size, init_epoch, max_epoch, learning_rate_decay, dropout_rate, init_learning_rate, batch_size
197 | 
198 |     num_steps = np.int32(lstm_num_steps)
199 |     lstm_size = np.int32(size)
200 |     batch_size = np.int32(lstm_batch_size)
201 |     learning_rate_decay = np.float32(lstm_learning_rate_decay)
202 |     init_epoch = np.int32(lstm_init_epoch)
203 |     max_epoch = np.int32(lstm_max_epoch)
204 |     dropout_rate = np.float32(lstm_dropout_rate)
205 |     init_learning_rate = np.float32(lstm_init_learning_rate)
206 | 
207 |     tf.reset_default_graph()
208 |     tf.set_random_seed(randomState)
209 |     sess = tf.Session()
210 | 
211 |     train_X, train_y, val_X, val_y,  nonescaled_val_y = pre_process()
212 | 
213 |     inputs = tf.placeholder(tf.float32, [None, num_steps, features], name="inputs")
214 |     targets = tf.placeholder(tf.float32, [None, input_size], name="targets")
215 |     model_learning_rate = tf.placeholder(tf.float32, None, name="learning_rate")
216 |     model_dropout_rate = tf.placeholder_with_default(0.0, shape=())
217 |     global_step = tf.Variable(0, trainable=False)
218 | 
219 |     prediction = setupRNN(inputs,model_dropout_rate)
220 | 
221 |     model_learning_rate = tf.train.exponential_decay(learning_rate=model_learning_rate, global_step=global_step, decay_rate=learning_rate_decay,
222 |                                                decay_steps=init_epoch, staircase=False)
223 | 
224 |     with tf.name_scope('loss'):
225 |         model_loss = tf.losses.mean_squared_error(targets, prediction)
226 | 
227 |     with tf.name_scope('adam_optimizer'):
228 |         train_step = tf.train.AdamOptimizer(model_learning_rate).minimize(model_loss,global_step=global_step)
229 | 
230 | 
231 |     sess.run(tf.global_variables_initializer())
232 | 
233 |     for epoch_step in range(max_epoch):
234 | 
235 |         for batch_X, batch_y in generate_batches(train_X, train_y, batch_size):
236 |             train_data_feed = {
237 |                 inputs: batch_X,
238 |                 targets: batch_y,
239 |                 model_learning_rate: init_learning_rate,
240 |                 model_dropout_rate: dropout_rate
241 |             }
242 |             sess.run(train_step, train_data_feed)
243 | 
244 |     val_data_feed = {
245 |         inputs: val_X,
246 |     }
247 |     vali_pred = sess.run(prediction, val_data_feed)
248 | 
249 |     vali_pred_vals = rescle(vali_pred)
250 | 
251 |     vali_pred_vals = np.array(vali_pred_vals)
252 | 
253 |     vali_pred_vals = vali_pred_vals.flatten()
254 | 
255 |     vali_pred_vals = vali_pred_vals.tolist()
256 | 
257 |     vali_nonescaled_y = nonescaled_val_y.flatten()
258 | 
259 |     vali_nonescaled_y = vali_nonescaled_y.tolist()
260 | 
261 |     val_error = sqrt(mean_squared_error(vali_nonescaled_y, vali_pred_vals))
262 | 
263 |     return val_error
264 | #--------------------------------------------------------------------------
265 | 
266 | if __name__ == '__main__':
267 | 
268 |     start = time()
269 | 
270 |     search_result = gp_minimize(func=fitness,
271 |                                 dimensions=dimensions,
272 |                                 acq_func='EI',  # Expected Improvement.
273 |                                 n_calls=11,
274 |                                 x0=default_parameters,
275 |                                 random_state=46)
276 | 
277 |     print(search_result.x)
278 |     print(search_result.fun)
279 |     plot = plot_convergence(search_result,yscale="log")
280 | 
281 | 
282 |     atexit.register(endlog)
283 |     logger("Start Program")
284 | 
285 | 


--------------------------------------------------------------------------------