stock_px.csv

,AAPL,MSFT,XOM,SPX
2003-01-02 00:00:00,7.4,21.11,29.22,909.03
2003-01-03 00:00:00,7.45,21.14,29.24,908.59
2003-01-06 00:00:00,7.45,21.52,29.96,929.01
2003-01-07 00:00:00,7.43,21.93,28.95,922.93
2003-01-08 00:00:00,7.28,21.31,28.83,909.93
2003-01-09 00:00:00,7.34,21.93,29.44,927.57
2003-01-10 00:00:00,7.36,21.97,29.03,927.57
2003-01-13 00:00:00,7.32,22.16,28.91,926.26
2003-01-14 00:00:00,7.3,22.39,29.17,931.66
2003-01-15 00:00:00,7.22,22.11,28.77,918.22
2003-01-16 00:00:00,7.31,21.75,28.9,914.6
2003-01-17 00:00:00,7.05,20.22,28.6,901.78
2003-01-21 00:00:00,7.01,20.17,27.94,887.62
2003-01-22 00:00:00,6.94,20.04,27.58,878.36
2003-01-23 00:00:00,7.09,20.54,27.52,887.34
2003-01-24 00:00:00,6.9,19.59,26.93,861.4
2003-01-27 00:00:00,7.07,19.32,26.21,847.48
2003-01-28 00:00:00,7.29,19.18,26.9,858.54
2003-01-29 00:00:00,7.47,19.61,27.88,864.36
2003-01-30 00:00:00,7.16,18.95,27.37,844.61
2003-01-31 00:00:00,7.18,18.65,28.13,855.7
2003-02-03 00:00:00,7.33,19.08,28.52,860.32
2003-02-04 00:00:00,7.3,18.59,28.52,848.2
2003-02-05 00:00:00,7.22,18.45,28.11,843.59
2003-02-06 00:00:00,7.22,18.63,27.87,838.15
2003-02-07 00:00:00,7.07,18.3,27.66,829.69
2003-02-10 00:00:00,7.18,18.62,27.87,835.97
2003-02-11 00:00:00,7.18,18.25,27.67,829.2
2003-02-12 00:00:00,7.2,18.25,27.12,818.68
2003-02-13 00:00:00,7.27,18.46,27.47,817.37
2003-02-14 00:00:00,7.34,18.98,27.73,834.89
2003-02-18 00:00:00,7.64,19.61,27.99,851.17
2003-02-19 00:00:00,7.43,19.34,28.01,845.13
2003-02-20 00:00:00,7.39,19.03,27.89,837.1
2003-02-21 00:00:00,7.5,19.42,28.34,848.17
2003-02-24 00:00:00,7.37,18.98,28.19,832.58
2003-02-25 00:00:00,7.51,19.07,28.31,838.57
2003-02-26 00:00:00,7.25,18.61,28.06,827.55
2003-02-27 00:00:00,7.43,18.59,28.18,837.28
2003-02-28 00:00:00,7.51,18.68,28.21,841.15
2003-03-03 00:00:00,7.32,18.56,28.58,834.81
2003-03-04 00:00:00,7.28,18.19,28.39,821.99
2003-03-05 00:00:00,7.31,18.48,28.96,829.85
2003-03-06 00:00:00,7.28,18.35,28.66,822.1
2003-03-07 00:00:00,7.26,18.57,28.85,828.89
2003-03-10 00:00:00,7.18,18.09,28.48,807.48
2003-03-11 00:00:00,7.11,17.98,28.67,800.73
2003-03-12 00:00:00,7.11,18.44,28.24,804.19
2003-03-13 00:00:00,7.36,19.45,28.6,831.9
2003-03-14 00:00:00,7.39,19.6,28.52,833.27
2003-03-17 00:00:00,7.51,20.44,29.07,862.79
2003-03-18 00:00:00,7.5,20.53,29.23,866.45
2003-03-19 00:00:00,7.47,20.75,29.51,874.02
2003-03-20 00:00:00,7.45,20.69,29.51,875.67
2003-03-21 00:00:00,7.5,20.95,29.85,895.79
2003-03-24 00:00:00,7.18,19.94,29.28,864.23
2003-03-25 00:00:00,7.28,20.1,29.58,874.74
2003-03-26 00:00:00,7.2,19.91,29.74,869.95
2003-03-27 00:00:00,7.24,19.74,29.79,868.52
2003-03-28 00:00:00,7.28,19.45,29.88,863.5
2003-03-31 00:00:00,7.07,19.09,28.98,848.18
2003-04-01 00:00:00,7.08,19.2,29.56,858.48
2003-04-02 00:00:00,7.3,20.28,29.6,880.9
2003-04-03 00:00:00,7.23,20.29,29.07,876.45
2003-04-04 00:00:00,7.2,19.78,29.45,878.85
2003-04-07 00:00:00,7.24,19.84,29.07,879.93
2003-04-08 00:00:00,7.22,20.17,28.68,878.29
2003-04-09 00:00:00,7.09,19.37,28.58,865.99
2003-04-10 00:00:00,7.18,19.39,28.76,871.58
2003-04-11 00:00:00,6.6,19.08,28.47,868.3
2003-04-14 00:00:00,6.79,19.52,28.92,885.23
2003-04-15 00:00:00,6.7,19.39,29.07,890.81
2003-04-16 00:00:00,6.62,19.65,28.77,879.91
2003-04-17 00:00:00,6.56,20.1,29.05,893.58
2003-04-21 00:00:00,6.57,19.88,28.92,892.01
2003-04-22 00:00:00,6.76,20.31,29.37,911.37
2003-04-23 00:00:00,6.79,20.28,29.31,919.02
2003-04-24 00:00:00,6.72,20.1,29.13,911.43
2003-04-25 00:00:00,6.68,19.88,28.85,898.81
2003-04-28 00:00:00,6.93,20.29,29.36,914.84
2003-04-29 00:00:00,7.03,20.34,28.88,917.84
2003-04-30 00:00:00,7.11,20.16,29.19,916.92
2003-05-01 00:00:00,7.18,20.28,29.42,916.3
2003-05-02 00:00:00,7.22,20.58,29.89,930.08
2003-05-05 00:00:00,8.05,20.39,29.4,926.55
2003-05-06 00:00:00,8.75,20.79,29.19,934.39
2003-05-07 00:00:00,8.82,20.49,29.36,929.62
2003-05-08 00:00:00,9.0,20.29,29.31,920.27
2003-05-09 00:00:00,9.15,20.78,29.62,933.41
2003-05-12 00:00:00,9.28,20.66,29.69,945.11
2003-05-13 00:00:00,9.34,20.49,29.67,942.3
2003-05-14 00:00:00,9.27,20.2,29.41,939.28
2003-05-15 00:00:00,9.36,20.33,29.47,946.67
2003-05-16 00:00:00,9.4,20.16,29.61,944.3
2003-05-19 00:00:00,9.05,19.52,29.26,920.77
2003-05-20 00:00:00,8.9,19.42,29.5,919.73
2003-05-21 00:00:00,8.93,18.94,29.89,923.42
2003-05-22 00:00:00,9.12,19.05,30.02,931.87
2003-05-23 00:00:00,9.16,19.09,30.05,933.22
2003-05-27 00:00:00,9.44,19.54,30.66,951.48
2003-05-28 00:00:00,9.14,19.24,30.44,953.22
2003-05-29 00:00:00,9.05,19.24,30.04,949.64
2003-05-30 00:00:00,8.98,19.4,30.4,963.59
2003-06-02 00:00:00,8.73,19.43,30.55,967.0
2003-06-03 00:00:00,8.65,19.61,30.88,971.56
2003-06-04 00:00:00,8.8,19.61,31.23,986.24
2003-06-05 00:00:00,8.82,18.99,31.03,990.14
2003-06-06 00:00:00,8.57,18.66,31.18,987.76
2003-06-09 00:00:00,8.4,18.72,31.28,975.93
2003-06-10 00:00:00,8.59,19.46,31.35,984.84
2003-06-11 00:00:00,8.73,19.61,31.9,997.48
2003-06-12 00:00:00,8.89,19.7,31.9,998.51
2003-06-13 00:00:00,8.71,19.43,31.68,988.61
2003-06-16 00:00:00,9.14,20.02,31.99,1010.74
2003-06-17 00:00:00,9.1,20.47,31.46,1011.66
2003-06-18 00:00:00,9.56,20.55,31.18,1010.09
2003-06-19 00:00:00,9.57,20.55,30.8,994.7
2003-06-20 00:00:00,9.6,20.76,30.81,995.69
2003-06-23 00:00:00,9.53,20.32,30.85,981.64
2003-06-24 00:00:00,9.39,20.26,30.82,983.45
2003-06-25 00:00:00,9.55,19.91,30.62,975.32
2003-06-26 00:00:00,9.65,20.3,30.65,985.82
2003-06-27 00:00:00,9.36,20.21,30.37,976.22
2003-06-30 00:00:00,9.53,20.21,29.99,974.5
2003-07-01 00:00:00,9.55,20.62,30.22,982.32
2003-07-02 00:00:00,9.64,21.19,30.3,993.75
2003-07-03 00:00:00,9.56,20.89,30.12,985.7
2003-07-07 00:00:00,9.94,21.62,30.11,1004.42
2003-07-08 00:00:00,10.2,21.84,29.77,1007.84
2003-07-09 00:00:00,9.94,21.66,29.95,1002.21
2003-07-10 00:00:00,9.79,21.22,29.65,988.7
2003-07-11 00:00:00,9.93,21.53,29.73,998.14
2003-07-14 00:00:00,9.95,21.6,29.48,1003.86
2003-07-15 00:00:00,9.81,21.5,29.39,1000.42
2003-07-16 00:00:00,9.94,21.7,29.16,994.09
2003-07-17 00:00:00,10.45,21.04,29.4,981.73
2003-07-18 00:00:00,10.43,21.2,29.97,993.32
2003-07-21 00:00:00,10.31,20.53,29.55,978.8
2003-07-22 00:00:00,10.4,20.8,29.83,988.11
2003-07-23 00:00:00,10.4,20.85,29.79,988.61
2003-07-24 00:00:00,10.26,20.5,29.44,981.6
2003-07-25 00:00:00,10.77,21.2,29.87,998.68
2003-07-28 00:00:00,10.49,20.98,29.86,996.52
2003-07-29 00:00:00,10.36,20.87,29.59,989.28
2003-07-30 00:00:00,10.14,20.68,29.5,987.49
2003-07-31 00:00:00,10.54,20.82,29.71,990.31
2003-08-01 00:00:00,10.36,20.63,29.51,980.15
2003-08-04 00:00:00,10.6,20.64,29.74,982.82
2003-08-05 00:00:00,10.19,20.23,29.52,965.46
2003-08-06 00:00:00,9.81,20.22,29.86,967.08
2003-08-07 00:00:00,9.97,20.27,30.27,974.12
2003-08-08 00:00:00,9.82,20.17,30.5,977.59
2003-08-11 00:00:00,9.83,20.19,30.71,980.59
2003-08-12 00:00:00,9.85,20.29,30.87,990.35
2003-08-13 00:00:00,10.09,20.18,30.69,984.03
2003-08-14 00:00:00,9.98,20.21,31.06,990.51
2003-08-15 00:00:00,9.85,20.14,30.97,990.67
2003-08-18 00:00:00,10.17,20.26,31.05,999.74
2003-08-19 00:00:00,10.16,20.99,30.84,1002.35
2003-08-20 00:00:00,10.51,20.85,30.95,1000.3
2003-08-21 00:00:00,10.84,20.69,31.16,1003.27
2003-08-22 00:00:00,10.44,20.67,30.72,993.06
2003-08-25 00:00:00,10.43,20.89,30.92,993.71
2003-08-26 00:00:00,10.52,20.95,30.97,996.73
2003-08-27 00:00:00,10.74,20.83,31.32,996.79
2003-08-28 00:00:00,11.1,20.9,31.58,1002.84
2003-08-29 00:00:00,11.31,20.91,31.7,1008.01
2003-09-02 00:00:00,11.43,21.49,31.93,1021.99
2003-09-03 00:00:00,11.48,22.31,32.02,1026.27
2003-09-04 00:00:00,11.41,22.41,32.09,1027.97
2003-09-05 00:00:00,11.25,22.37,31.93,1021.39
2003-09-08 00:00:00,11.37,22.74,32.35,1031.64
2003-09-09 00:00:00,11.19,22.37,32.05,1023.17
2003-09-10 00:00:00,11.09,21.72,31.95,1010.92
2003-09-11 00:00:00,11.28,21.95,31.95,1016.42
2003-09-12 00:00:00,11.55,22.34,31.73,1018.63
2003-09-15 00:00:00,11.1,22.36,31.54,1014.81
2003-09-16 00:00:00,11.18,22.78,31.71,1029.32
2003-09-17 00:00:00,11.06,22.47,30.98,1025.97
2003-09-18 00:00:00,11.44,23.26,31.18,1039.58
2003-09-19 00:00:00,11.29,23.62,31.11,1036.3
2003-09-22 00:00:00,11.04,22.92,30.88,1022.82
2003-09-23 00:00:00,11.22,23.34,31.16,1029.03
2003-09-24 00:00:00,10.66,22.44,31.03,1009.38
2003-09-25 00:00:00,10.22,22.26,31.24,1003.27
2003-09-26 00:00:00,10.35,22.22,30.93,996.85
2003-09-29 00:00:00,10.65,22.73,31.13,1006.58
2003-09-30 00:00:00,10.36,21.92,30.78,995.97
2003-10-01 00:00:00,10.4,22.48,31.41,1018.22
2003-10-02 00:00:00,10.28,22.47,31.58,1020.24
2003-10-03 00:00:00,10.85,22.93,31.74,1029.85
2003-10-06 00:00:00,11.15,23.01,32.03,1034.35
2003-10-07 00:00:00,11.61,22.97,32.24,1039.25
2003-10-08 00:00:00,11.53,22.72,31.99,1033.78
2003-10-09 00:00:00,11.73,22.82,31.91,1038.73
2003-10-10 00:00:00,11.84,22.79,32.21,1038.06
2003-10-13 00:00:00,12.18,22.69,32.36,1045.35
2003-10-14 00:00:00,12.27,22.61,32.58,1049.48
2003-10-15 00:00:00,12.41,23.05,32.37,1046.76
2003-10-16 00:00:00,11.62,23.17,32.72,1050.07
2003-10-17 00:00:00,11.38,22.94,32.51,1039.32
2003-10-20 00:00:00,11.61,23.27,32.48,1044.68
2003-10-21 00:00:00,11.59,23.27,32.25,1046.03
2003-10-22 00:00:00,11.38,22.9,31.41,1030.36
2003-10-23 00:00:00,11.49,22.92,31.62,1033.77
2003-10-24 00:00:00,11.3,21.1,31.83,1028.91
2003-10-27 00:00:00,11.3,21.33,31.74,1031.13
2003-10-28 00:00:00,11.86,21.56,31.95,1046.79
2003-10-29 00:00:00,11.85,21.2,31.79,1048.11
2003-10-30 00:00:00,11.55,20.71,30.53,1046.94
2003-10-31 00:00:00,11.44,20.72,30.76,1050.71
2003-11-03 00:00:00,11.57,21.15,30.84,1059.02
2003-11-04 00:00:00,11.45,20.67,30.54,1053.25
2003-11-05 00:00:00,11.52,20.69,30.3,1051.81
2003-11-06 00:00:00,11.56,20.8,30.21,1058.05
2003-11-07 00:00:00,11.25,20.69,30.11,1053.21
2003-11-10 00:00:00,10.95,20.61,30.28,1047.11
2003-11-11 00:00:00,10.77,20.45,30.53,1046.57
2003-11-12 00:00:00,11.16,20.6,30.5,1058.53
2003-11-13 00:00:00,11.21,20.37,30.71,1058.41
2003-11-14 00:00:00,10.73,20.22,30.48,1050.35
2003-11-17 00:00:00,10.56,19.94,30.15,1043.63
2003-11-18 00:00:00,10.2,19.94,29.77,1034.15
2003-11-19 00:00:00,10.21,20.1,30.01,1042.44
2003-11-20 00:00:00,10.19,19.9,29.9,1033.65
2003-11-21 00:00:00,10.14,19.91,29.93,1035.28
2003-11-24 00:00:00,10.57,20.4,30.11,1052.08
2003-11-25 00:00:00,10.34,20.14,30.33,1053.89
2003-11-26 00:00:00,10.36,20.18,30.72,1058.45
2003-11-28 00:00:00,10.45,20.38,30.65,1058.2
2003-12-01 00:00:00,10.85,20.49,30.82,1070.12
2003-12-02 00:00:00,10.77,20.34,30.91,1066.62
2003-12-03 00:00:00,10.52,20.35,30.94,1064.73
2003-12-04 00:00:00,10.57,20.77,31.35,1069.72
2003-12-05 00:00:00,10.43,20.6,31.15,1061.5
2003-12-08 00:00:00,10.52,20.8,31.67,1069.3
2003-12-09 00:00:00,10.23,20.91,31.87,1060.18
2003-12-10 00:00:00,10.19,21.08,32.0,1059.05
2003-12-11 00:00:00,10.6,21.1,32.1,1071.21
2003-12-12 00:00:00,10.44,21.13,32.23,1074.14
2003-12-15 00:00:00,10.09,21.2,32.01,1068.04
2003-12-16 00:00:00,10.06,21.45,32.58,1075.13
2003-12-17 00:00:00,9.94,21.44,32.92,1076.48
2003-12-18 00:00:00,10.02,21.72,33.37,1089.18
2003-12-19 00:00:00,9.85,21.69,33.53,1088.66
2003-12-22 00:00:00,9.93,21.55,33.42,1092.94
2003-12-23 00:00:00,9.9,21.52,33.66,1096.02
2003-12-24 00:00:00,10.2,21.44,33.73,1094.04
2003-12-26 00:00:00,10.39,21.57,33.91,1095.89
2003-12-29 00:00:00,10.57,21.77,34.36,1109.48
2003-12-30 00:00:00,10.64,21.82,34.45,1109.64
2003-12-31 00:00:00,10.69,21.7,34.72,1111.92
2004-01-02 00:00:00,10.64,21.76,34.41,1108.48
2004-01-05 00:00:00,11.09,22.31,35.21,1122.22
2004-01-06 00:00:00,11.05,22.39,34.97,1123.67
2004-01-07 00:00:00,11.3,22.36,34.72,1126.33
2004-01-08 00:00:00,11.68,22.33,34.63,1131.92
2004-01-09 00:00:00,11.5,21.93,34.12,1121.86
2004-01-12 00:00:00,11.86,21.86,34.6,1127.23
2004-01-13 00:00:00,12.06,21.75,34.45,1121.22
2004-01-14 00:00:00,12.1,21.96,34.45,1130.52
2004-01-15 00:00:00,11.43,21.83,34.11,1132.05
2004-01-16 00:00:00,11.36,22.05,34.3,1139.83
2004-01-20 00:00:00,11.36,22.28,34.62,1138.77
2004-01-21 00:00:00,11.31,22.44,35.08,1147.62
2004-01-22 00:00:00,11.09,22.21,34.96,1143.94
2004-01-23 00:00:00,11.28,22.58,34.75,1141.55
2004-01-26 00:00:00,11.51,22.83,35.18,1155.37
2004-01-27 00:00:00,11.53,22.4,34.88,1144.05
2004-01-28 00:00:00,11.26,21.97,34.56,1128.48
2004-01-29 00:00:00,11.34,22.13,35.12,1134.11
2004-01-30 00:00:00,11.28,21.92,34.54,1131.13
2004-02-02 00:00:00,11.16,21.72,34.46,1135.26
2004-02-03 00:00:00,11.13,21.64,34.22,1136.03
2004-02-04 00:00:00,10.9,21.41,34.17,1126.52
2004-02-05 00:00:00,11.21,21.37,34.19,1128.59
2004-02-06 00:00:00,11.35,21.47,34.3,1142.76
2004-02-09 00:00:00,11.34,21.33,34.7,1139.81
2004-02-10 00:00:00,11.49,21.42,35.01,1145.54
2004-02-11 00:00:00,11.9,21.52,35.72,1157.76
2004-02-12 00:00:00,11.86,21.37,35.71,1152.11
2004-02-13 00:00:00,11.5,21.08,35.71,1145.81
2004-02-17 00:00:00,11.58,21.4,35.98,1156.99
2004-02-18 00:00:00,11.63,21.22,35.62,1151.82
2004-02-19 00:00:00,11.23,20.98,35.74,1147.06
2004-02-20 00:00:00,11.2,21.06,35.81,1144.11
2004-02-23 00:00:00,11.1,21.1,36.28,1140.99
2004-02-24 00:00:00,11.18,21.31,36.05,1139.09
2004-02-25 00:00:00,11.4,21.17,36.34,1143.67
2004-02-26 00:00:00,11.52,21.01,36.05,1144.91
2004-02-27 00:00:00,11.96,21.03,35.93,1144.94
2004-03-01 00:00:00,12.01,21.17,36.23,1155.97
2004-03-02 00:00:00,11.9,20.92,35.82,1149.1
2004-03-03 00:00:00,11.96,20.91,35.7,1151.03
2004-03-04 00:00:00,12.58,20.91,35.57,1154.87
2004-03-05 00:00:00,13.37,20.89,36.2,1156.86
2004-03-08 00:00:00,13.0,20.48,36.26,1147.2
2004-03-09 00:00:00,13.55,20.39,36.45,1140.58
2004-03-10 00:00:00,13.84,20.11,36.15,1123.89
2004-03-11 00:00:00,13.57,19.89,35.23,1106.78
2004-03-12 00:00:00,13.78,20.12,35.81,1120.57
2004-03-15 00:00:00,13.23,19.95,35.6,1104.49
2004-03-16 00:00:00,12.91,19.96,35.85,1110.7
2004-03-17 00:00:00,13.1,19.92,35.99,1123.75
2004-03-18 00:00:00,12.84,19.73,36.18,1122.32
2004-03-19 00:00:00,12.93,19.53,35.36,1109.78
2004-03-22 00:00:00,12.93,19.42,34.88,1095.4
2004-03-23 00:00:00,12.65,19.15,34.73,1093.95
2004-03-24 00:00:00,12.75,19.35,34.17,1091.33
2004-03-25 00:00:00,13.44,19.97,34.3,1109.19
2004-03-26 00:00:00,13.52,19.84,34.71,1108.06
2004-03-29 00:00:00,13.95,20.07,35.01,1122.47
2004-03-30 00:00:00,13.96,19.98,35.4,1127.0
2004-03-31 00:00:00,13.52,19.76,35.44,1126.21
2004-04-01 00:00:00,13.56,19.88,35.38,1132.17
2004-04-02 00:00:00,13.75,20.49,35.71,1141.81
2004-04-05 00:00:00,14.16,20.57,36.0,1150.57
2004-04-06 00:00:00,13.91,20.45,35.95,1148.16
2004-04-07 00:00:00,13.65,20.29,35.7,1140.53
2004-04-08 00:00:00,13.77,20.2,36.17,1139.32
2004-04-12 00:00:00,14.02,20.3,36.73,1145.2
2004-04-13 00:00:00,13.47,20.18,36.49,1129.44
2004-04-14 00:00:00,13.32,20.22,36.89,1128.17
2004-04-15 00:00:00,14.65,19.99,37.22,1128.84
2004-04-16 00:00:00,14.59,19.95,37.37,1134.61
2004-04-19 00:00:00,14.18,20.24,37.26,1135.82
2004-04-20 00:00:00,13.86,20.08,36.89,1118.15
2004-04-21 00:00:00,13.86,20.18,36.6,1124.09
2004-04-22 00:00:00,13.89,20.57,36.89,1139.93
2004-04-23 00:00:00,13.85,21.83,36.61,1140.6
2004-04-26 00:00:00,13.56,21.6,36.65,1135.53
2004-04-27 00:00:00,13.47,21.58,37.28,1138.11
2004-04-28 00:00:00,13.23,21.06,36.74,1122.41
2004-04-29 00:00:00,13.39,20.99,36.25,1113.89
2004-04-30 00:00:00,12.89,20.72,36.26,1107.3
2004-05-03 00:00:00,13.03,20.89,37.22,1117.49
2004-05-04 00:00:00,13.07,20.87,37.08,1119.55
2004-05-05 00:00:00,13.32,20.85,37.48,1121.53
2004-05-06 00:00:00,13.29,20.71,37.35,1113.99
2004-05-07 00:00:00,13.34,20.44,36.85,1098.7
2004-05-10 00:00:00,13.14,20.56,35.83,1087.12
2004-05-11 00:00:00,13.57,20.57,36.53,1095.45
2004-05-12 00:00:00,13.65,20.57,36.88,1097.28
2004-05-13 00:00:00,13.6,20.69,36.64,1096.44
2004-05-14 00:00:00,13.53,20.5,37.11,1095.7
2004-05-17 00:00:00,13.32,20.25,36.92,1084.1
2004-05-18 00:00:00,13.53,20.48,36.61,1091.49
2004-05-19 00:00:00,13.23,20.31,36.53,1088.68
2004-05-20 00:00:00,13.35,20.4,36.64,1089.19
2004-05-21 00:00:00,13.56,20.53,36.53,1093.56
2004-05-24 00:00:00,13.67,20.42,36.7,1095.41
2004-05-25 00:00:00,14.2,20.69,37.58,1113.05
2004-05-26 00:00:00,14.26,20.72,37.35,1114.94
2004-05-27 00:00:00,14.09,20.76,37.19,1121.28
2004-05-28 00:00:00,14.03,20.8,37.09,1120.68
2004-06-01 00:00:00,14.03,20.7,37.48,1121.2
2004-06-02 00:00:00,14.46,20.72,37.54,1124.99
2004-06-03 00:00:00,14.2,20.53,37.35,1116.64
2004-06-04 00:00:00,14.39,20.57,37.19,1122.5
2004-06-07 00:00:00,14.9,20.95,37.73,1140.42
2004-06-08 00:00:00,15.18,21.09,37.64,1142.18
2004-06-09 00:00:00,15.1,20.99,37.26,1131.33
2004-06-10 00:00:00,15.37,21.22,37.72,1136.47
2004-06-14 00:00:00,15.06,21.33,37.6,1125.29
2004-06-15 00:00:00,15.35,21.73,37.8,1132.01
2004-06-16 00:00:00,16.37,21.66,38.36,1133.56
2004-06-17 00:00:00,16.41,22.02,38.39,1132.05
2004-06-18 00:00:00,16.45,22.48,38.57,1135.02
2004-06-21 00:00:00,16.17,22.48,38.36,1130.3
2004-06-22 00:00:00,16.5,22.43,38.5,1134.41
2004-06-23 00:00:00,16.85,22.44,38.99,1144.06
2004-06-24 00:00:00,16.59,22.51,38.82,1140.65
2004-06-25 00:00:00,16.85,22.65,37.95,1134.43
2004-06-28 00:00:00,16.25,22.42,38.06,1133.35
2004-06-29 00:00:00,16.25,22.59,38.22,1136.2
2004-06-30 00:00:00,16.27,22.64,38.08,1140.84
2004-07-01 00:00:00,16.15,22.7,38.24,1128.94
2004-07-02 00:00:00,15.54,22.65,38.35,1125.38
2004-07-06 00:00:00,15.48,22.21,38.68,1116.21
2004-07-07 00:00:00,15.19,22.28,38.91,1118.33
2004-07-08 00:00:00,15.07,21.91,38.86,1109.11
2004-07-09 00:00:00,15.02,22.09,38.98,1112.81
2004-07-12 00:00:00,14.57,22.11,38.97,1114.35
2004-07-13 00:00:00,14.61,21.88,38.77,1115.14
2004-07-14 00:00:00,14.79,22.3,38.99,1111.47
2004-07-15 00:00:00,16.47,22.1,38.86,1106.69
2004-07-16 00:00:00,16.1,21.79,39.3,1101.39
2004-07-19 00:00:00,15.98,22.16,39.36,1100.9
2004-07-20 00:00:00,16.1,22.45,39.36,1108.67
2004-07-21 00:00:00,15.81,22.88,38.74,1093.88
2004-07-22 00:00:00,15.84,22.99,38.93,1096.84
2004-07-23 00:00:00,15.35,22.22,38.86,1086.2
2004-07-26 00:00:00,15.63,22.72,38.87,1084.07
2004-07-27 00:00:00,16.22,22.55,38.94,1094.83
2004-07-28 00:00:00,16.14,22.66,39.29,1095.42
2004-07-29 00:00:00,16.32,22.58,39.47,1100.43
2004-07-30 00:00:00,16.17,22.59,39.71,1101.72
2004-08-02 00:00:00,15.79,22.61,39.66,1106.62
2004-08-03 00:00:00,15.65,22.25,40.21,1099.69
2004-08-04 00:00:00,15.9,22.25,39.65,1098.63
2004-08-05 00:00:00,15.69,21.83,39.3,1080.7
2004-08-06 00:00:00,14.89,21.52,38.69,1063.97
2004-08-09 00:00:00,15.15,21.55,39.07,1065.22
2004-08-10 00:00:00,15.76,21.98,38.84,1079.04
2004-08-11 00:00:00,15.51,21.73,38.93,1075.79
2004-08-12 00:00:00,15.19,21.31,38.44,1063.23
2004-08-13 00:00:00,15.42,21.42,38.75,1064.8
2004-08-16 00:00:00,15.39,21.48,38.9,1079.34
2004-08-17 00:00:00,15.44,21.45,38.27,1081.71
2004-08-18 00:00:00,15.87,21.77,38.66,1095.17
2004-08-19 00:00:00,15.35,21.5,38.9,1091.23
2004-08-20 00:00:00,15.4,21.56,39.04,1098.35
2004-08-23 00:00:00,15.54,21.66,38.81,1095.68
2004-08-24 00:00:00,15.98,21.66,38.69,1096.19
2004-08-25 00:00:00,16.52,21.91,38.99,1104.96
2004-08-26 00:00:00,17.33,21.82,39.04,1105.09
2004-08-27 00:00:00,17.17,21.83,39.2,1107.77
2004-08-30 00:00:00,17.06,21.71,38.93,1099.15
2004-08-31 00:00:00,17.25,21.71,39.77,1104.24
2004-09-01 00:00:00,17.93,21.78,40.06,1105.91
2004-09-02 00:00:00,17.83,21.96,40.53,1118.31
2004-09-03 00:00:00,17.61,21.56,40.6,1113.63
2004-09-07 00:00:00,17.88,21.76,40.68,1121.3
2004-09-08 00:00:00,18.17,21.68,40.61,1116.27
2004-09-09 00:00:00,17.85,21.69,40.96,1118.38
2004-09-10 00:00:00,17.93,21.86,40.87,1123.92
2004-09-13 00:00:00,17.8,21.67,40.98,1125.82
2004-09-14 00:00:00,17.75,21.82,40.95,1128.33
2004-09-15 00:00:00,17.6,21.62,40.92,1120.37
2004-09-16 00:00:00,18.17,21.68,41.02,1123.5
2004-09-17 00:00:00,18.57,21.87,41.73,1128.55
2004-09-20 00:00:00,18.85,21.87,41.59,1122.2
2004-09-21 00:00:00,19.0,21.68,42.7,1129.3
2004-09-22 00:00:00,18.46,21.56,42.15,1113.56
2004-09-23 00:00:00,18.64,21.75,41.2,1108.36
2004-09-24 00:00:00,18.65,21.7,41.26,1110.11
2004-09-27 00:00:00,18.76,21.62,41.38,1103.52
2004-09-28 00:00:00,19.02,21.68,41.87,1110.06
2004-09-29 00:00:00,19.34,21.93,41.54,1114.8
2004-09-30 00:00:00,19.38,21.99,41.69,1114.58
2004-10-01 00:00:00,19.33,22.46,42.18,1131.5
2004-10-04 00:00:00,19.4,22.36,42.2,1135.17
2004-10-05 00:00:00,19.68,22.57,42.55,1134.48
2004-10-06 00:00:00,20.32,22.69,43.16,1142.05
2004-10-07 00:00:00,19.81,22.4,42.91,1130.65
2004-10-08 00:00:00,19.53,22.26,43.0,1122.14
2004-10-11 00:00:00,19.3,22.31,42.95,1124.39
2004-10-12 00:00:00,19.15,22.29,42.59,1121.84
2004-10-13 00:00:00,19.88,22.29,41.82,1113.65
2004-10-14 00:00:00,22.49,22.1,42.02,1103.29
2004-10-15 00:00:00,22.75,22.26,42.29,1108.2
2004-10-18 00:00:00,23.88,22.59,42.06,1114.02
2004-10-19 00:00:00,23.71,22.41,41.68,1103.23
2004-10-20 00:00:00,23.74,22.82,42.16,1103.66
2004-10-21 00:00:00,23.97,22.71,42.11,1106.49
2004-10-22 00:00:00,23.7,22.06,42.01,1095.74
2004-10-25 00:00:00,23.77,21.97,42.11,1094.8
2004-10-26 00:00:00,23.99,22.18,42.61,1111.09
2004-10-27 00:00:00,25.15,22.38,42.23,1125.4
2004-10-28 00:00:00,26.09,22.27,41.94,1127.44
2004-10-29 00:00:00,26.2,22.24,42.46,1130.2
2004-11-01 00:00:00,26.23,22.33,42.12,1130.51
2004-11-02 00:00:00,26.75,22.45,41.78,1130.56
2004-11-03 00:00:00,27.66,22.64,42.51,1143.2
2004-11-04 00:00:00,27.23,23.06,43.3,1161.67
2004-11-05 00:00:00,27.36,23.31,43.47,1166.17
2004-11-08 00:00:00,27.19,23.28,43.28,1164.89
2004-11-09 00:00:00,27.02,23.67,42.77,1164.08
2004-11-10 00:00:00,27.38,23.64,43.08,1162.91
2004-11-11 00:00:00,27.65,23.84,43.07,1173.48
2004-11-12 00:00:00,27.75,23.83,43.73,1184.17
2004-11-15 00:00:00,27.62,24.27,43.0,1183.81
2004-11-16 00:00:00,27.47,24.03,42.86,1175.43
2004-11-17 00:00:00,27.45,24.08,43.37,1181.94
2004-11-18 00:00:00,27.69,23.99,43.41,1183.55
2004-11-19 00:00:00,27.58,23.8,43.7,1170.34
2004-11-22 00:00:00,30.67,23.62,44.16,1177.24
2004-11-23 00:00:00,30.64,23.51,44.41,1176.94
2004-11-24 00:00:00,32.03,23.61,44.66,1181.76
2004-11-26 00:00:00,32.28,23.57,44.8,1182.65
2004-11-29 00:00:00,34.22,23.72,44.56,1178.57
2004-11-30 00:00:00,33.53,23.76,44.45,1173.82
2004-12-01 00:00:00,33.9,24.15,44.37,1191.37
2004-12-02 00:00:00,32.6,24.01,43.52,1190.33
2004-12-03 00:00:00,31.34,24.13,43.6,1191.17
2004-12-06 00:00:00,32.89,24.22,43.49,1190.25
2004-12-07 00:00:00,31.44,23.99,43.11,1177.07
2004-12-08 00:00:00,31.64,24.25,43.39,1182.81
2004-12-09 00:00:00,32.0,24.13,43.65,1189.24
2004-12-10 00:00:00,32.58,24.0,43.5,1188.0
2004-12-13 00:00:00,32.46,24.15,43.95,1198.68
2004-12-14 00:00:00,32.65,24.13,43.94,1203.38
2004-12-15 00:00:00,32.63,24.03,43.81,1205.72
2004-12-16 00:00:00,33.3,24.07,43.46,1203.21
2004-12-17 00:00:00,32.49,23.89,43.2,1194.2
2004-12-20 00:00:00,31.36,23.88,44.29,1194.65
2004-12-21 00:00:00,31.84,23.99,44.83,1205.45
2004-12-22 00:00:00,31.88,23.9,44.49,1209.57
2004-12-23 00:00:00,32.01,23.94,45.08,1210.13
2004-12-27 00:00:00,31.58,23.79,44.13,1204.92
2004-12-28 00:00:00,32.09,23.88,44.28,1213.54
2004-12-29 00:00:00,32.22,23.84,44.35,1213.45
2004-12-30 00:00:00,32.4,23.72,44.26,1213.55
2004-12-31 00:00:00,32.2,23.68,44.46,1211.92
2005-01-03 00:00:00,31.65,23.7,43.45,1202.08
2005-01-04 00:00:00,31.97,23.79,43.15,1188.05
2005-01-05 00:00:00,32.25,23.73,42.93,1183.74
2005-01-06 00:00:00,32.28,23.71,43.47,1187.89
2005-01-07 00:00:00,34.62,23.64,43.19,1186.19
2005-01-10 00:00:00,34.48,23.75,43.35,1190.25
2005-01-11 00:00:00,32.28,23.69,43.24,1182.99
2005-01-12 00:00:00,32.73,23.73,43.88,1187.7
2005-01-13 00:00:00,34.9,23.28,43.85,1177.45
2005-01-14 00:00:00,35.1,23.15,44.3,1184.52
2005-01-18 00:00:00,35.33,23.33,44.67,1195.98
2005-01-19 00:00:00,34.94,23.02,44.28,1184.63
2005-01-20 00:00:00,35.23,22.92,43.99,1175.41
2005-01-21 00:00:00,35.24,22.73,43.75,1167.87
2005-01-24 00:00:00,35.38,22.75,44.35,1163.75
2005-01-25 00:00:00,36.03,23.06,44.52,1168.41
2005-01-26 00:00:00,36.12,23.05,44.84,1174.07
2005-01-27 00:00:00,36.32,23.14,44.89,1174.55
2005-01-28 00:00:00,36.99,23.2,44.47,1171.36
2005-01-31 00:00:00,38.45,23.29,44.76,1181.27
2005-02-01 00:00:00,38.76,23.39,46.21,1189.41
2005-02-02 00:00:00,39.81,23.45,46.78,1193.19
2005-02-03 00:00:00,38.9,23.2,47.29,1189.89
2005-02-04 00:00:00,39.42,23.33,47.96,1203.03
2005-02-07 00:00:00,39.47,23.18,48.05,1201.72
2005-02-08 00:00:00,40.45,23.25,48.62,1202.3
2005-02-09 00:00:00,39.37,23.1,48.41,1191.99
2005-02-10 00:00:00,39.18,23.09,49.11,1197.01
2005-02-11 00:00:00,40.6,23.02,48.91,1205.3
2005-02-14 00:00:00,42.31,23.05,49.53,1206.14
2005-02-15 00:00:00,44.21,23.05,49.61,1210.12
2005-02-16 00:00:00,45.06,22.93,50.97,1210.34
2005-02-17 00:00:00,43.9,22.8,50.67,1200.75
2005-02-18 00:00:00,43.4,22.65,51.78,1201.59
2005-02-22 00:00:00,42.65,22.43,50.77,1184.16
2005-02-23 00:00:00,44.12,22.4,51.79,1190.8
2005-02-24 00:00:00,44.47,22.55,53.28,1200.2
2005-02-25 00:00:00,44.49,22.45,55.14,1211.37
2005-02-28 00:00:00,44.86,22.37,55.18,1203.6
2005-03-01 00:00:00,44.5,22.47,54.13,1210.41
2005-03-02 00:00:00,44.12,22.45,54.63,1210.08
2005-03-03 00:00:00,41.79,22.37,54.96,1210.47
2005-03-04 00:00:00,42.81,22.37,55.41,1222.12
2005-03-07 00:00:00,42.75,22.64,54.91,1225.31
2005-03-08 00:00:00,40.53,22.58,55.0,1219.43
2005-03-09 00:00:00,39.35,22.5,52.99,1207.01
2005-03-10 00:00:00,39.83,22.61,52.62,1209.25
2005-03-11 00:00:00,40.27,22.3,53.21,1200.08
2005-03-14 00:00:00,40.32,22.32,53.41,1206.83
2005-03-15 00:00:00,40.96,22.14,52.6,1197.75
2005-03-16 00:00:00,41.18,21.89,52.55,1188.07
2005-03-17 00:00:00,42.25,21.81,53.6,1190.21
2005-03-18 00:00:00,42.96,21.61,54.61,1189.65
2005-03-21 00:00:00,43.7,21.51,54.17,1183.78
2005-03-22 00:00:00,42.83,21.33,53.08,1171.71
2005-03-23 00:00:00,42.55,21.49,52.38,1172.53
2005-03-24 00:00:00,42.5,21.58,51.43,1171.42
2005-03-28 00:00:00,42.53,21.51,51.33,1174.28
2005-03-29 00:00:00,41.75,21.26,50.79,1165.36
2005-03-30 00:00:00,42.8,21.48,51.64,1181.41
2005-03-31 00:00:00,41.67,21.49,51.95,1180.59
2005-04-01 00:00:00,40.89,21.44,52.78,1172.92
2005-04-04 00:00:00,41.09,21.54,52.86,1176.12
2005-04-05 00:00:00,41.89,21.75,52.35,1181.39
2005-04-06 00:00:00,42.33,21.93,53.08,1184.07
2005-04-07 00:00:00,43.56,22.31,53.04,1191.14
2005-04-08 00:00:00,43.74,22.17,52.31,1181.2
2005-04-11 00:00:00,41.92,22.2,52.55,1181.21
2005-04-12 00:00:00,42.66,22.51,52.67,1187.76
2005-04-13 00:00:00,41.04,22.26,51.56,1173.79
2005-04-14 00:00:00,37.26,22.08,51.21,1162.05
2005-04-15 00:00:00,35.35,21.74,48.98,1142.62
2005-04-18 00:00:00,35.62,21.91,49.9,1145.98
2005-04-19 00:00:00,37.09,21.89,51.1,1152.78
2005-04-20 00:00:00,35.51,21.62,49.8,1137.5
2005-04-21 00:00:00,37.18,22.47,51.67,1159.95
2005-04-22 00:00:00,35.5,22.21,51.79,1152.12
2005-04-25 00:00:00,36.98,22.21,52.26,1162.1
2005-04-26 00:00:00,36.19,22.01,51.66,1151.83
2005-04-27 00:00:00,35.95,22.21,50.89,1156.38
2005-04-28 00:00:00,35.54,21.73,48.81,1143.22
2005-04-29 00:00:00,36.06,22.49,49.71,1156.85
2005-05-02 00:00:00,36.43,22.43,50.33,1162.16
2005-05-03 00:00:00,36.21,22.54,49.25,1161.17
2005-05-04 00:00:00,37.15,22.41,49.88,1175.65
2005-05-05 00:00:00,36.68,22.43,50.38,1172.63
2005-05-06 00:00:00,37.24,22.42,50.21,1171.35
2005-05-09 00:00:00,36.97,22.32,50.56,1178.84
2005-05-10 00:00:00,36.42,22.13,49.88,1166.22
2005-05-11 00:00:00,35.61,22.14,50.19,1171.11
2005-05-12 00:00:00,34.13,22.22,48.03,1159.36
2005-05-13 00:00:00,34.77,22.49,47.04,1154.05
2005-05-16 00:00:00,35.55,22.73,46.74,1165.69
2005-05-17 00:00:00,35.36,22.7,47.18,1173.8
2005-05-18 00:00:00,35.84,22.92,47.0,1185.56
2005-05-19 00:00:00,37.55,23.11,48.03,1191.08
2005-05-20 00:00:00,37.55,22.95,47.32,1189.28
2005-05-23 00:00:00,39.76,23.05,47.96,1193.86
2005-05-24 00:00:00,39.7,22.96,48.22,1194.07
2005-05-25 00:00:00,39.78,22.93,48.78,1190.01
2005-05-26 00:00:00,40.74,23.1,49.25,1197.62
2005-05-27 00:00:00,40.56,23.25,49.76,1198.78
2005-05-31 00:00:00,39.76,23.01,49.23,1191.5
2005-06-01 00:00:00,40.3,23.02,50.07,1202.22
2005-06-02 00:00:00,40.04,23.0,50.22,1204.29
2005-06-03 00:00:00,38.24,22.68,50.07,1196.02
2005-06-06 00:00:00,37.92,22.62,50.46,1197.51
2005-06-07 00:00:00,36.54,22.75,50.33,1197.26
2005-06-08 00:00:00,36.92,22.65,49.7,1194.67
2005-06-09 00:00:00,37.65,22.75,51.2,1200.93
2005-06-10 00:00:00,35.81,22.68,51.14,1198.11
2005-06-13 00:00:00,35.9,22.57,51.21,1200.82
2005-06-14 00:00:00,36.0,22.62,51.29,1203.91
2005-06-15 00:00:00,37.13,22.53,51.91,1206.58
2005-06-16 00:00:00,37.98,22.33,52.67,1210.96
2005-06-17 00:00:00,38.31,22.33,53.34,1216.96
2005-06-20 00:00:00,37.61,22.39,53.31,1216.1
2005-06-21 00:00:00,37.86,22.43,52.13,1213.61
2005-06-22 00:00:00,38.55,22.36,52.27,1213.88
2005-06-23 00:00:00,38.89,22.57,51.71,1200.73
2005-06-24 00:00:00,37.76,22.33,50.94,1191.57
2005-06-27 00:00:00,37.1,22.34,51.95,1190.69
2005-06-28 00:00:00,37.31,22.36,51.77,1201.57
2005-06-29 00:00:00,36.37,22.37,51.2,1199.85
2005-06-30 00:00:00,36.81,22.15,50.35,1191.33
2005-07-01 00:00:00,36.5,22.04,51.08,1194.44
2005-07-05 00:00:00,37.98,22.28,52.69,1204.99
2005-07-06 00:00:00,37.39,22.03,51.78,1194.94
2005-07-07 00:00:00,37.63,21.98,52.14,1197.87
2005-07-08 00:00:00,38.25,22.37,52.04,1211.86
2005-07-11 00:00:00,38.1,22.55,52.54,1219.44
2005-07-12 00:00:00,38.24,22.84,52.47,1222.21
2005-07-13 00:00:00,38.35,22.88,52.35,1223.29
2005-07-14 00:00:00,40.75,23.16,51.33,1226.5
2005-07-15 00:00:00,41.55,23.0,50.95,1227.92
2005-07-18 00:00:00,41.49,22.78,50.94,1221.13
2005-07-19 00:00:00,43.19,23.33,51.5,1229.35
2005-07-20 00:00:00,43.63,23.36,51.69,1235.2
2005-07-21 00:00:00,43.29,23.58,50.72,1227.04
2005-07-22 00:00:00,44.0,22.9,52.13,1233.68
2005-07-25 00:00:00,43.81,22.91,52.51,1229.03
2005-07-26 00:00:00,43.63,22.78,52.21,1231.16
2005-07-27 00:00:00,43.99,22.94,52.21,1236.79
2005-07-28 00:00:00,43.8,22.96,52.56,1243.72
2005-07-29 00:00:00,42.65,22.84,51.47,1234.18
2005-08-01 00:00:00,42.75,23.11,51.89,1235.35
2005-08-02 00:00:00,43.19,23.91,52.4,1244.12
2005-08-03 00:00:00,43.22,24.3,51.69,1245.04
2005-08-04 00:00:00,42.71,24.36,51.27,1235.86
2005-08-05 00:00:00,42.99,24.76,50.89,1226.42
2005-08-08 00:00:00,42.65,24.19,51.56,1223.13
2005-08-09 00:00:00,43.82,24.39,52.09,1231.38
2005-08-10 00:00:00,43.38,24.03,52.73,1229.13
2005-08-11 00:00:00,44.0,24.32,53.66,1237.81
2005-08-12 00:00:00,46.1,24.12,53.75,1230.39
2005-08-15 00:00:00,47.68,24.27,53.19,1233.87
2005-08-16 00:00:00,46.25,23.92,52.0,1219.34
2005-08-17 00:00:00,47.15,24.1,51.22,1220.24
2005-08-18 00:00:00,46.3,23.99,51.16,1219.02
2005-08-19 00:00:00,45.83,23.9,51.78,1219.71
2005-08-22 00:00:00,45.87,24.07,52.0,1221.73
2005-08-23 00:00:00,45.74,24.03,51.94,1217.59
2005-08-24 00:00:00,45.77,23.98,51.84,1209.59
2005-08-25 00:00:00,46.06,24.18,52.1,1212.37
2005-08-26 00:00:00,45.74,24.12,51.42,1205.1
2005-08-29 00:00:00,45.84,24.28,51.43,1212.28
2005-08-30 00:00:00,46.57,24.31,51.6,1208.41
2005-08-31 00:00:00,46.89,24.49,52.73,1220.33
2005-09-01 00:00:00,46.26,24.33,54.3,1221.59
2005-09-02 00:00:00,46.22,24.17,53.42,1218.02
2005-09-06 00:00:00,48.8,24.15,53.75,1233.39
2005-09-07 00:00:00,48.68,24.02,54.11,1236.36
2005-09-08 00:00:00,49.78,23.8,53.97,1231.67
2005-09-09 00:00:00,51.31,23.77,55.64,1241.48
2005-09-12 00:00:00,51.4,23.8,55.04,1240.56
2005-09-13 00:00:00,50.82,23.68,54.47,1231.2
2005-09-14 00:00:00,49.61,23.53,55.0,1227.16
2005-09-15 00:00:00,49.87,23.5,54.99,1227.73
2005-09-16 00:00:00,51.21,23.32,56.08,1237.91
2005-09-19 00:00:00,52.64,23.25,56.9,1231.02
2005-09-20 00:00:00,53.19,23.11,56.81,1221.34
2005-09-21 00:00:00,52.11,22.8,57.2,1210.2
2005-09-22 00:00:00,51.9,22.66,57.21,1214.62
2005-09-23 00:00:00,53.2,22.6,56.19,1215.29
2005-09-26 00:00:00,53.84,22.6,56.87,1215.63
2005-09-27 00:00:00,53.44,22.66,56.89,1215.66
2005-09-28 00:00:00,51.08,22.96,56.96,1216.89
2005-09-29 00:00:00,52.34,23.2,57.05,1227.68
2005-09-30 00:00:00,53.61,23.01,55.94,1228.81
2005-10-03 00:00:00,54.44,22.81,55.01,1226.7
2005-10-04 00:00:00,53.75,22.34,53.31,1214.47
2005-10-05 00:00:00,52.78,22.07,51.9,1196.39
2005-10-06 00:00:00,51.7,22.12,51.56,1191.49
2005-10-07 00:00:00,51.3,21.99,52.47,1195.9
2005-10-10 00:00:00,50.37,21.88,51.5,1187.33
2005-10-11 00:00:00,51.59,21.83,52.29,1184.87
2005-10-12 00:00:00,49.25,21.73,51.89,1177.68
2005-10-13 00:00:00,53.74,21.99,51.2,1176.84
2005-10-14 00:00:00,54.0,22.07,51.62,1186.57
2005-10-17 00:00:00,53.44,21.94,51.82,1190.1
2005-10-18 00:00:00,52.21,21.98,49.56,1178.14
2005-10-19 00:00:00,54.94,22.44,50.33,1195.76
2005-10-20 00:00:00,56.14,22.17,48.6,1177.8
2005-10-21 00:00:00,55.66,22.16,48.75,1179.59
2005-10-24 00:00:00,56.79,22.45,50.05,1199.38
2005-10-25 00:00:00,56.1,22.39,50.36,1196.54
2005-10-26 00:00:00,57.03,22.46,49.48,1191.38
2005-10-27 00:00:00,55.41,22.23,48.95,1178.9
2005-10-28 00:00:00,54.47,22.83,49.57,1198.41
2005-10-31 00:00:00,57.59,22.99,49.42,1207.01
2005-11-01 00:00:00,57.5,23.22,49.65,1202.76
2005-11-02 00:00:00,59.95,23.67,50.52,1214.76
2005-11-03 00:00:00,61.85,23.65,51.56,1219.94
2005-11-04 00:00:00,61.15,23.85,50.97,1220.14
2005-11-07 00:00:00,60.23,24.16,50.27,1222.81
2005-11-08 00:00:00,59.9,24.19,50.76,1218.59
2005-11-09 00:00:00,60.11,24.11,50.88,1220.65
2005-11-10 00:00:00,61.18,24.23,49.95,1230.96
2005-11-11 00:00:00,61.54,24.4,50.01,1234.72
2005-11-14 00:00:00,61.45,24.48,50.13,1233.76
2005-11-15 00:00:00,62.28,24.67,49.93,1229.01
2005-11-16 00:00:00,64.95,24.88,50.6,1231.21
2005-11-17 00:00:00,64.52,25.09,50.77,1242.8
2005-11-18 00:00:00,64.56,25.18,51.54,1248.27
2005-11-21 00:00:00,64.96,25.26,52.53,1254.85
2005-11-22 00:00:00,66.52,25.04,52.79,1261.23
2005-11-23 00:00:00,67.11,25.05,52.98,1265.61
2005-11-25 00:00:00,69.34,24.9,53.19,1268.25
2005-11-28 00:00:00,69.66,24.89,51.98,1257.46
2005-11-29 00:00:00,68.1,24.83,51.62,1257.48
2005-11-30 00:00:00,67.82,24.83,51.35,1249.48
2005-12-01 00:00:00,71.6,25.02,52.52,1264.67
2005-12-02 00:00:00,72.63,25.13,52.27,1265.08
2005-12-05 00:00:00,71.82,24.98,52.66,1262.09
2005-12-06 00:00:00,74.05,24.84,52.82,1263.7
2005-12-07 00:00:00,73.95,24.89,52.22,1257.37
2005-12-08 00:00:00,74.08,24.84,52.58,1255.84
2005-12-09 00:00:00,74.33,24.86,51.76,1259.37
2005-12-12 00:00:00,74.91,24.62,52.08,1260.43
2005-12-13 00:00:00,74.98,24.34,52.26,1267.43
2005-12-14 00:00:00,72.01,24.3,52.97,1272.74
2005-12-15 00:00:00,72.18,24.15,52.64,1270.94
2005-12-16 00:00:00,71.11,24.13,51.37,1267.32
2005-12-19 00:00:00,71.38,24.07,51.06,1259.92
2005-12-20 00:00:00,72.11,24.09,51.26,1259.62
2005-12-21 00:00:00,73.5,23.98,50.97,1262.79
2005-12-22 00:00:00,74.02,23.85,50.53,1268.12
2005-12-23 00:00:00,73.35,23.9,50.53,1268.66
2005-12-27 00:00:00,74.23,23.74,49.44,1256.54
2005-12-28 00:00:00,73.57,23.67,49.77,1258.17
2005-12-29 00:00:00,71.45,23.57,49.76,1254.42
2005-12-30 00:00:00,71.89,23.46,49.7,1248.29
2006-01-03 00:00:00,74.75,24.08,51.74,1268.8
2006-01-04 00:00:00,74.97,24.19,51.83,1273.46
2006-01-05 00:00:00,74.38,24.21,51.57,1273.48
2006-01-06 00:00:00,76.3,24.14,52.59,1285.45
2006-01-09 00:00:00,76.05,24.09,52.56,1290.15
2006-01-10 00:00:00,80.86,24.22,52.97,1289.69
2006-01-11 00:00:00,83.9,24.48,53.33,1294.18
2006-01-12 00:00:00,84.29,24.35,52.77,1286.06
2006-01-13 00:00:00,85.59,24.39,53.95,1287.61
2006-01-17 00:00:00,84.71,24.21,54.45,1283.03
2006-01-18 00:00:00,82.49,24.07,53.69,1277.93
2006-01-19 00:00:00,79.04,24.24,54.42,1285.04
2006-01-20 00:00:00,76.09,23.69,53.56,1261.49
2006-01-23 00:00:00,77.67,23.64,54.15,1263.82
2006-01-24 00:00:00,76.04,23.57,53.94,1266.86
2006-01-25 00:00:00,74.2,23.68,53.28,1264.68
2006-01-26 00:00:00,72.33,23.77,53.05,1273.83
2006-01-27 00:00:00,72.03,24.93,54.23,1283.72
2006-01-30 00:00:00,75.0,25.12,55.84,1285.19
2006-01-31 00:00:00,75.51,25.25,55.52,1280.08
2006-02-01 00:00:00,75.42,25.15,54.82,1282.46
2006-02-02 00:00:00,72.1,24.83,54.82,1270.84
2006-02-03 00:00:00,71.85,24.7,54.32,1264.03
2006-02-06 00:00:00,67.3,24.37,54.83,1265.02
2006-02-07 00:00:00,67.6,24.17,53.58,1254.78
2006-02-08 00:00:00,68.81,24.14,53.72,1265.65
2006-02-09 00:00:00,64.95,23.92,53.3,1263.78
2006-02-10 00:00:00,67.31,23.94,52.87,1266.99
2006-02-13 00:00:00,64.71,23.67,53.02,1262.86
2006-02-14 00:00:00,67.64,23.91,52.97,1275.53
2006-02-15 00:00:00,69.22,24.19,53.16,1280.0
2006-02-16 00:00:00,70.57,24.13,53.6,1289.38
2006-02-17 00:00:00,70.29,24.03,53.86,1287.24
2006-02-21 00:00:00,69.08,23.89,54.05,1283.03
2006-02-22 00:00:00,71.32,24.05,53.6,1292.67
2006-02-23 00:00:00,71.75,24.0,53.22,1287.79
2006-02-24 00:00:00,71.46,23.97,53.75,1289.43
2006-02-27 00:00:00,70.99,24.35,53.3,1294.12
2006-02-28 00:00:00,68.49,24.19,52.81,1280.66
2006-03-01 00:00:00,69.1,24.43,53.68,1291.24
2006-03-02 00:00:00,69.61,24.28,54.13,1289.14
2006-03-03 00:00:00,67.72,24.24,54.25,1287.23
2006-03-06 00:00:00,65.48,24.22,53.36,1278.26
2006-03-07 00:00:00,66.31,24.36,53.24,1275.88
2006-03-08 00:00:00,65.66,24.53,53.12,1278.47
2006-03-09 00:00:00,63.93,24.3,52.41,1272.23
2006-03-10 00:00:00,63.19,24.46,52.64,1281.42
2006-03-13 00:00:00,65.68,24.4,53.05,1284.13
2006-03-14 00:00:00,67.32,24.51,54.09,1297.48
2006-03-15 00:00:00,66.23,24.63,54.28,1303.02
2006-03-16 00:00:00,64.31,24.55,54.83,1305.33
2006-03-17 00:00:00,64.66,24.75,54.31,1307.25
2006-03-20 00:00:00,63.99,25.1,53.96,1305.08
2006-03-21 00:00:00,61.81,24.97,54.01,1297.23
2006-03-22 00:00:00,61.67,24.44,54.31,1305.04
2006-03-23 00:00:00,60.16,24.17,54.49,1301.67
2006-03-24 00:00:00,59.96,24.31,54.41,1302.95
2006-03-27 00:00:00,59.51,24.31,54.52,1301.61
2006-03-28 00:00:00,58.71,24.21,54.22,1293.23
2006-03-29 00:00:00,62.33,24.32,54.51,1302.89
2006-03-30 00:00:00,62.75,24.51,54.37,1300.25
2006-03-31 00:00:00,62.72,24.49,54.14,1294.87
2006-04-03 00:00:00,62.65,24.81,54.29,1297.81
2006-04-04 00:00:00,61.17,24.88,54.93,1305.93
2006-04-05 00:00:00,67.21,24.97,55.29,1311.56
2006-04-06 00:00:00,71.24,24.81,55.23,1309.04
2006-04-07 00:00:00,69.79,24.53,54.56,1295.5
2006-04-10 00:00:00,68.67,24.56,55.1,1296.62
2006-04-11 00:00:00,67.99,24.42,55.15,1286.57
2006-04-12 00:00:00,66.71,24.48,54.67,1288.12
2006-04-13 00:00:00,66.47,24.37,54.76,1289.12
2006-04-17 00:00:00,64.81,24.16,55.2,1285.33
2006-04-18 00:00:00,66.22,24.5,56.52,1307.28
2006-04-19 00:00:00,65.65,24.33,57.2,1309.93
2006-04-20 00:00:00,67.63,24.33,56.86,1311.46
2006-04-21 00:00:00,67.04,24.44,57.82,1311.28
2006-04-24 00:00:00,65.75,24.4,57.3,1308.11
2006-04-25 00:00:00,66.17,24.4,56.89,1301.74
2006-04-26 00:00:00,68.15,24.39,56.13,1305.41
2006-04-27 00:00:00,69.36,24.53,55.53,1309.72
2006-04-28 00:00:00,70.39,21.74,56.11,1310.61
2006-05-01 00:00:00,69.6,21.86,56.42,1305.19
2006-05-02 00:00:00,71.62,21.61,57.53,1313.21
2006-05-03 00:00:00,71.14,20.85,56.73,1308.12
2006-05-04 00:00:00,71.13,21.1,56.32,1312.25
2006-05-05 00:00:00,71.89,21.42,56.93,1325.76
2006-05-08 00:00:00,71.89,21.36,56.67,1324.66
2006-05-09 00:00:00,71.03,21.26,56.88,1325.14
2006-05-10 00:00:00,70.6,21.39,57.11,1322.85
2006-05-11 00:00:00,68.15,20.9,56.74,1305.92
2006-05-12 00:00:00,67.7,20.85,55.64,1291.24
2006-05-15 00:00:00,67.79,20.92,55.43,1294.5
2006-05-16 00:00:00,64.98,20.79,55.39,1292.08
2006-05-17 00:00:00,65.26,20.54,53.8,1270.32
2006-05-18 00:00:00,63.18,20.63,53.54,1261.81
2006-05-19 00:00:00,64.51,20.38,54.04,1267.03
2006-05-22 00:00:00,63.38,20.67,54.34,1262.07
2006-05-23 00:00:00,63.15,20.59,53.99,1256.58
2006-05-24 00:00:00,63.34,21.23,53.73,1258.57
2006-05-25 00:00:00,64.33,21.45,55.0,1272.88
2006-05-26 00:00:00,63.55,21.43,55.05,1280.16
2006-05-30 00:00:00,61.22,20.92,53.82,1259.87
2006-05-31 00:00:00,59.77,20.47,54.46,1270.09
2006-06-01 00:00:00,62.17,20.62,54.63,1285.71
2006-06-02 00:00:00,61.66,20.57,55.12,1288.22
2006-06-05 00:00:00,60.0,20.33,53.69,1265.29
2006-06-06 00:00:00,59.72,20.0,54.0,1263.85
2006-06-07 00:00:00,58.56,19.92,52.59,1256.15
2006-06-08 00:00:00,60.76,19.98,53.26,1257.93
2006-06-09 00:00:00,59.24,19.81,52.57,1252.3
2006-06-12 00:00:00,57.0,19.62,52.07,1237.44
2006-06-13 00:00:00,58.33,19.44,50.65,1223.69
2006-06-14 00:00:00,57.61,19.77,51.67,1230.04
2006-06-15 00:00:00,59.38,19.94,52.86,1256.16
2006-06-16 00:00:00,57.56,19.97,52.57,1251.54
2006-06-19 00:00:00,57.2,20.38,51.31,1240.13
2006-06-20 00:00:00,57.47,20.38,51.31,1240.12
2006-06-21 00:00:00,57.86,20.85,51.91,1252.2
2006-06-22 00:00:00,59.58,20.67,51.83,1245.6
2006-06-23 00:00:00,58.83,20.33,51.94,1244.5
2006-06-26 00:00:00,58.99,20.62,52.59,1250.56
2006-06-27 00:00:00,57.43,20.66,53.33,1239.2
2006-06-28 00:00:00,56.02,20.93,54.64,1246.0
2006-06-29 00:00:00,58.97,21.21,55.76,1272.87
2006-06-30 00:00:00,57.27,21.05,54.85,1270.2
2006-07-03 00:00:00,57.95,21.42,55.56,1280.19
2006-07-05 00:00:00,57.0,21.1,55.92,1270.91
2006-07-06 00:00:00,55.77,21.22,56.74,1274.08
2006-07-07 00:00:00,55.4,21.05,56.18,1265.48
2006-07-10 00:00:00,55.0,21.23,56.36,1267.34
2006-07-11 00:00:00,55.65,20.87,57.2,1272.43
2006-07-12 00:00:00,52.96,20.46,57.19,1258.6
2006-07-13 00:00:00,52.25,20.11,57.28,1242.28
2006-07-14 00:00:00,50.67,20.14,58.02,1236.2
2006-07-17 00:00:00,52.37,20.31,57.22,1234.49
2006-07-18 00:00:00,52.9,20.55,57.76,1236.86
2006-07-19 00:00:00,54.1,21.14,57.81,1259.81
2006-07-20 00:00:00,60.5,20.65,57.44,1249.13
2006-07-21 00:00:00,60.72,21.57,57.16,1240.29
2006-07-24 00:00:00,61.42,21.69,58.43,1260.91
2006-07-25 00:00:00,61.93,21.88,58.77,1268.88
2006-07-26 00:00:00,63.87,22.02,59.54,1268.4
2006-07-27 00:00:00,63.4,21.57,59.43,1263.2
2006-07-28 00:00:00,65.59,21.91,59.9,1278.55
2006-07-31 00:00:00,67.96,21.74,60.56,1276.66
2006-08-01 00:00:00,67.18,21.68,60.95,1270.92
2006-08-02 00:00:00,68.16,21.96,61.22,1277.41
2006-08-03 00:00:00,69.59,21.88,61.12,1280.27
2006-08-04 00:00:00,68.3,21.95,61.41,1279.36
2006-08-07 00:00:00,67.21,21.88,61.89,1275.77
2006-08-08 00:00:00,64.78,21.99,61.93,1271.48
2006-08-09 00:00:00,63.59,22.08,61.95,1265.95
2006-08-10 00:00:00,64.07,22.1,62.28,1271.81
2006-08-11 00:00:00,63.65,22.07,62.63,1266.74
2006-08-14 00:00:00,63.94,22.17,62.2,1268.21
2006-08-15 00:00:00,66.45,22.33,61.7,1285.58
2006-08-16 00:00:00,67.98,22.4,60.69,1295.43
2006-08-17 00:00:00,67.59,22.4,61.15,1297.48
2006-08-18 00:00:00,67.91,23.39,62.06,1302.3
2006-08-21 00:00:00,66.56,23.69,62.72,1297.52
2006-08-22 00:00:00,67.62,23.24,63.06,1298.82
2006-08-23 00:00:00,67.31,23.28,62.54,1292.99
2006-08-24 00:00:00,67.81,23.34,63.52,1296.06
2006-08-25 00:00:00,68.75,23.44,63.26,1295.09
2006-08-28 00:00:00,66.98,23.53,62.96,1301.78
2006-08-29 00:00:00,66.48,23.43,62.34,1304.28
2006-08-30 00:00:00,66.96,23.4,61.35,1305.37
2006-08-31 00:00:00,67.85,23.31,60.78,1303.82
2006-09-01 00:00:00,68.38,23.43,61.17,1311.01
2006-09-05 00:00:00,71.48,23.23,61.51,1313.25
2006-09-06 00:00:00,70.03,23.23,60.34,1300.26
2006-09-07 00:00:00,72.8,23.06,60.8,1294.02
2006-09-08 00:00:00,72.52,23.22,60.01,1298.92
2006-09-11 00:00:00,72.5,23.5,58.33,1299.54
2006-09-12 00:00:00,72.63,23.52,58.11,1313.0
2006-09-13 00:00:00,74.2,23.56,58.7,1318.07
2006-09-14 00:00:00,74.17,23.88,58.12,1316.28
2006-09-15 00:00:00,74.1,24.35,58.07,1319.66
2006-09-18 00:00:00,73.89,24.3,59.55,1321.18
2006-09-19 00:00:00,73.77,24.36,58.83,1317.64
2006-09-20 00:00:00,75.26,24.65,57.58,1325.18
2006-09-21 00:00:00,74.65,24.4,58.18,1318.03
2006-09-22 00:00:00,73.0,24.18,58.3,1314.78
2006-09-25 00:00:00,75.75,24.44,58.44,1326.37
2006-09-26 00:00:00,77.61,24.67,59.67,1336.35
2006-09-27 00:00:00,76.41,24.89,60.29,1336.59
2006-09-28 00:00:00,77.01,24.85,60.59,1338.88
2006-09-29 00:00:00,76.98,24.8,60.27,1335.85
2006-10-02 00:00:00,74.86,24.81,60.18,1331.32
2006-10-03 00:00:00,74.08,24.82,58.75,1334.11
2006-10-04 00:00:00,75.38,25.34,59.83,1350.2
2006-10-05 00:00:00,74.83,25.32,60.47,1353.22
2006-10-06 00:00:00,74.22,25.28,60.64,1349.59
2006-10-09 00:00:00,74.63,25.14,59.77,1350.66
2006-10-10 00:00:00,73.81,25.11,60.36,1353.42
2006-10-11 00:00:00,73.23,24.98,59.76,1349.95
2006-10-12 00:00:00,75.26,25.59,60.76,1362.83
2006-10-13 00:00:00,75.02,25.73,61.44,1365.62
2006-10-16 00:00:00,75.4,25.8,62.72,1369.06
2006-10-17 00:00:00,74.29,25.79,62.34,1364.05
2006-10-18 00:00:00,74.53,25.87,62.13,1365.8
2006-10-19 00:00:00,78.99,25.66,62.63,1366.96
2006-10-20 00:00:00,79.95,25.78,62.47,1368.6
2006-10-23 00:00:00,81.46,25.8,62.8,1377.02
2006-10-24 00:00:00,81.05,25.65,62.77,1377.38
2006-10-25 00:00:00,81.68,25.67,63.78,1382.22
2006-10-26 00:00:00,82.19,25.71,64.33,1389.08
2006-10-27 00:00:00,80.41,25.7,64.18,1377.34
2006-10-30 00:00:00,80.42,25.87,63.63,1377.93
2006-10-31 00:00:00,81.08,26.04,64.15,1377.94
2006-11-01 00:00:00,79.16,26.13,63.82,1367.81
2006-11-02 00:00:00,78.98,26.09,63.94,1367.34
2006-11-03 00:00:00,78.29,26.06,64.8,1364.3
2006-11-06 00:00:00,79.71,26.16,65.49,1379.78
2006-11-07 00:00:00,80.51,26.26,65.14,1382.84
2006-11-08 00:00:00,82.45,26.28,66.58,1385.72
2006-11-09 00:00:00,83.34,26.54,67.3,1378.33
2006-11-10 00:00:00,83.12,26.52,67.13,1380.9
2006-11-13 00:00:00,84.35,26.62,67.14,1384.42
2006-11-14 00:00:00,85.0,26.6,67.16,1393.22
2006-11-15 00:00:00,84.05,26.5,67.47,1396.57
2006-11-16 00:00:00,85.61,26.82,65.55,1399.76
2006-11-17 00:00:00,85.85,26.75,65.92,1401.2
2006-11-20 00:00:00,86.47,27.2,65.34,1400.5
2006-11-21 00:00:00,88.6,27.23,66.2,1402.81
2006-11-22 00:00:00,90.31,27.23,65.77,1406.09
2006-11-24 00:00:00,91.63,27.08,65.29,1400.95
2006-11-27 00:00:00,89.54,26.83,65.37,1381.96
2006-11-28 00:00:00,91.81,26.75,66.9,1386.72
2006-11-29 00:00:00,91.8,26.91,68.58,1399.48
2006-11-30 00:00:00,91.66,26.72,69.29,1400.63
2006-12-01 00:00:00,91.32,26.5,69.64,1396.71
2006-12-04 00:00:00,91.12,26.69,70.15,1409.12
2006-12-05 00:00:00,91.27,26.51,70.42,1414.76
2006-12-06 00:00:00,89.83,26.38,68.84,1412.9
2006-12-07 00:00:00,87.04,26.25,68.3,1407.29
2006-12-08 00:00:00,88.26,26.75,68.11,1409.84
2006-12-11 00:00:00,88.75,26.88,67.98,1413.04
2006-12-12 00:00:00,86.14,26.78,68.78,1411.56
2006-12-13 00:00:00,89.05,26.89,69.78,1413.21
2006-12-14 00:00:00,88.55,27.36,71.02,1425.49
2006-12-15 00:00:00,87.72,27.47,69.73,1427.09
2006-12-18 00:00:00,85.47,27.2,68.12,1422.48
2006-12-19 00:00:00,86.31,27.29,69.45,1425.55
2006-12-20 00:00:00,84.76,27.38,68.63,1423.53
2006-12-21 00:00:00,82.9,27.28,68.44,1418.3
2006-12-22 00:00:00,82.2,26.97,68.03,1410.76
2006-12-26 00:00:00,81.51,27.29,68.6,1416.9
2006-12-27 00:00:00,81.52,27.32,69.42,1426.84
2006-12-28 00:00:00,80.87,27.28,69.76,1424.73
2006-12-29 00:00:00,84.84,27.17,69.13,1418.3
2007-01-03 00:00:00,83.8,27.17,66.85,1416.6
2007-01-04 00:00:00,85.66,27.13,65.6,1418.34
2007-01-05 00:00:00,85.05,26.97,66.07,1409.71
2007-01-08 00:00:00,85.47,27.24,65.54,1412.84
2007-01-09 00:00:00,92.57,27.26,65.03,1412.11
2007-01-10 00:00:00,97.0,26.99,64.04,1414.85
2007-01-11 00:00:00,95.8,27.94,64.03,1423.82
2007-01-12 00:00:00,94.62,28.4,65.54,1430.73
2007-01-16 00:00:00,97.1,28.36,64.62,1431.9
2007-01-17 00:00:00,94.95,28.3,65.36,1430.62
2007-01-18 00:00:00,89.07,28.21,64.91,1426.37
2007-01-19 00:00:00,88.5,28.31,66.33,1430.5
2007-01-22 00:00:00,86.79,27.96,65.76,1422.95
2007-01-23 00:00:00,85.7,27.97,67.2,1427.99
2007-01-24 00:00:00,86.7,28.29,67.57,1440.13
2007-01-25 00:00:00,86.25,27.71,66.32,1423.9
2007-01-26 00:00:00,85.38,27.85,66.4,1422.18
2007-01-29 00:00:00,85.94,27.78,66.03,1420.62
2007-01-30 00:00:00,85.55,27.74,67.11,1428.82
2007-01-31 00:00:00,85.73,28.08,66.84,1438.24
2007-02-01 00:00:00,84.74,27.81,67.73,1445.94
2007-02-02 00:00:00,84.75,27.47,68.14,1448.39
2007-02-05 00:00:00,83.94,26.95,68.26,1446.99
2007-02-06 00:00:00,84.15,26.85,68.07,1448.0
2007-02-07 00:00:00,86.15,26.73,67.75,1450.02
2007-02-08 00:00:00,86.18,26.63,68.36,1448.31
2007-02-09 00:00:00,83.27,26.37,68.14,1438.06
2007-02-12 00:00:00,84.88,26.34,67.58,1433.37
2007-02-13 00:00:00,84.7,26.49,68.35,1444.26
2007-02-14 00:00:00,85.3,26.85,68.49,1455.3
2007-02-15 00:00:00,85.21,26.9,68.25,1456.81
2007-02-16 00:00:00,84.83,26.24,68.21,1455.54
2007-02-20 00:00:00,85.9,26.33,67.83,1459.68
2007-02-21 00:00:00,89.2,26.8,67.74,1457.63
2007-02-22 00:00:00,89.51,26.84,68.02,1456.38
2007-02-23 00:00:00,89.07,26.39,68.14,1451.19
2007-02-26 00:00:00,88.51,26.55,68.31,1449.37
2007-02-27 00:00:00,83.93,25.45,65.07,1399.04
2007-02-28 00:00:00,84.61,25.72,64.94,1406.82
2007-03-01 00:00:00,87.06,25.65,64.31,1403.17
2007-03-02 00:00:00,85.41,25.35,63.42,1387.17
2007-03-05 00:00:00,86.32,25.16,63.4,1374.12
2007-03-06 00:00:00,88.19,25.41,64.32,1395.41
2007-03-07 00:00:00,87.72,25.21,64.9,1391.97
2007-03-08 00:00:00,88.0,24.95,65.09,1401.89
2007-03-09 00:00:00,87.97,24.92,64.43,1402.84
2007-03-12 00:00:00,89.87,25.06,64.2,1406.6
2007-03-13 00:00:00,88.4,24.4,63.33,1377.95
2007-03-14 00:00:00,90.0,25.02,64.34,1387.17
2007-03-15 00:00:00,89.57,24.91,64.04,1392.28
2007-03-16 00:00:00,89.59,24.96,63.29,1386.95
2007-03-19 00:00:00,91.13,25.41,64.41,1402.06
2007-03-20 00:00:00,91.48,25.42,65.23,1410.94
2007-03-21 00:00:00,93.87,26.04,66.34,1435.04
2007-03-22 00:00:00,93.96,25.82,67.36,1434.54
2007-03-23 00:00:00,93.52,25.59,67.96,1436.11
2007-03-26 00:00:00,95.85,25.77,68.37,1437.5
2007-03-27 00:00:00,95.46,25.31,68.59,1428.61
2007-03-28 00:00:00,93.24,25.24,68.45,1417.23
2007-03-29 00:00:00,93.75,25.34,69.07,1422.53
2007-03-30 00:00:00,92.91,25.45,68.35,1420.86
2007-04-02 00:00:00,93.65,25.33,68.99,1424.55
2007-04-03 00:00:00,94.5,25.45,69.57,1437.77
2007-04-04 00:00:00,94.27,26.03,69.85,1439.37
2007-04-05 00:00:00,94.68,26.07,69.95,1443.76
2007-04-09 00:00:00,93.65,26.09,69.57,1444.61
2007-04-10 00:00:00,94.25,25.93,70.27,1448.39
2007-04-11 00:00:00,92.59,25.67,69.55,1438.87
2007-04-12 00:00:00,92.19,26.06,70.11,1447.8
2007-04-13 00:00:00,90.24,26.13,70.13,1452.85
2007-04-16 00:00:00,91.43,26.24,70.82,1468.33
2007-04-17 00:00:00,90.35,26.34,71.02,1471.48
2007-04-18 00:00:00,90.4,26.12,70.84,1472.5
2007-04-19 00:00:00,90.27,26.2,70.17,1470.73
2007-04-20 00:00:00,90.97,26.5,72.26,1484.35
2007-04-23 00:00:00,93.51,26.28,71.75,1480.93
2007-04-24 00:00:00,93.24,26.29,71.2,1480.41
2007-04-25 00:00:00,95.35,26.47,72.4,1495.42
2007-04-26 00:00:00,98.84,26.57,72.97,1494.25
2007-04-27 00:00:00,99.92,27.5,72.8,1494.07
2007-04-30 00:00:00,99.8,27.34,71.91,1482.37
2007-05-01 00:00:00,99.47,27.76,72.17,1486.3
2007-05-02 00:00:00,100.39,27.95,72.31,1495.92
2007-05-03 00:00:00,100.4,28.28,73.09,1502.39
2007-05-04 00:00:00,100.81,27.91,72.97,1505.62
2007-05-07 00:00:00,103.92,28.04,73.22,1509.48
2007-05-08 00:00:00,105.06,28.08,73.72,1507.72
2007-05-09 00:00:00,106.88,28.11,73.76,1512.58
2007-05-10 00:00:00,107.34,27.92,72.23,1491.47
2007-05-11 00:00:00,108.74,28.21,73.91,1505.85
2007-05-14 00:00:00,109.36,28.28,73.92,1503.15
2007-05-15 00:00:00,107.52,28.31,73.81,1501.19
2007-05-16 00:00:00,107.34,28.46,74.11,1514.14
2007-05-17 00:00:00,109.44,28.38,74.42,1512.75
2007-05-18 00:00:00,110.02,28.24,75.75,1522.75
2007-05-21 00:00:00,111.98,28.45,76.05,1525.1
2007-05-22 00:00:00,113.54,28.12,75.31,1524.12
2007-05-23 00:00:00,112.89,28.02,75.51,1522.28
2007-05-24 00:00:00,110.69,27.64,74.86,1507.51
2007-05-25 00:00:00,113.62,27.92,75.98,1515.73
2007-05-29 00:00:00,114.35,28.21,75.17,1518.11
2007-05-30 00:00:00,118.77,28.5,76.43,1530.23
2007-05-31 00:00:00,121.19,28.12,75.67,1530.62
2007-06-01 00:00:00,118.4,28.02,76.63,1536.34
2007-06-04 00:00:00,121.33,28.14,76.63,1539.18
2007-06-05 00:00:00,122.67,28.02,76.66,1530.95
2007-06-06 00:00:00,123.64,27.75,76.08,1517.38
2007-06-07 00:00:00,124.07,27.14,74.57,1490.72
2007-06-08 00:00:00,124.49,27.53,75.22,1507.67
2007-06-11 00:00:00,120.19,27.5,75.57,1509.12
2007-06-12 00:00:00,120.38,27.35,74.61,1493.0
2007-06-13 00:00:00,117.5,27.84,75.83,1515.67
2007-06-14 00:00:00,118.75,27.96,77.13,1522.97
2007-06-15 00:00:00,120.5,27.93,78.19,1532.91
2007-06-18 00:00:00,125.09,27.95,78.57,1531.05
2007-06-19 00:00:00,123.66,27.91,78.1,1533.7
2007-06-20 00:00:00,121.55,27.49,75.35,1512.84
2007-06-21 00:00:00,123.9,27.69,76.7,1522.19
2007-06-22 00:00:00,123.0,27.02,75.08,1502.56
2007-06-25 00:00:00,122.34,27.02,74.94,1497.74
2007-06-26 00:00:00,119.65,27.04,74.44,1492.89
2007-06-27 00:00:00,121.89,27.36,75.95,1506.34
2007-06-28 00:00:00,120.56,27.33,76.06,1505.71
2007-06-29 00:00:00,122.04,27.0,76.32,1503.35
2007-07-02 00:00:00,121.26,27.25,77.17,1519.43
2007-07-03 00:00:00,127.17,27.5,77.66,1524.87
2007-07-05 00:00:00,132.75,27.47,77.48,1525.4
2007-07-06 00:00:00,132.3,27.46,78.66,1530.44
2007-07-09 00:00:00,130.33,27.36,79.56,1531.85
2007-07-10 00:00:00,132.35,26.87,78.7,1510.12
2007-07-11 00:00:00,132.39,27.02,79.42,1518.76
2007-07-12 00:00:00,134.07,27.55,81.54,1547.7
2007-07-13 00:00:00,137.73,27.32,82.18,1552.5
2007-07-16 00:00:00,138.1,27.51,81.61,1549.52
2007-07-17 00:00:00,138.91,28.2,81.06,1549.37
2007-07-18 00:00:00,138.12,28.33,82.93,1546.17
2007-07-19 00:00:00,140.0,28.87,83.97,1553.08
2007-07-20 00:00:00,143.75,28.55,83.65,1534.1
2007-07-23 00:00:00,143.7,28.57,85.01,1541.57
2007-07-24 00:00:00,134.89,28.22,82.65,1511.04
2007-07-25 00:00:00,137.26,28.13,84.42,1518.09
2007-07-26 00:00:00,146.0,27.47,80.27,1482.66
2007-07-27 00:00:00,143.85,26.93,77.87,1458.95
2007-07-30 00:00:00,141.43,26.93,78.25,1473.91
2007-07-31 00:00:00,131.76,26.56,77.45,1455.27
2007-08-01 00:00:00,135.0,26.84,78.1,1465.81
2007-08-02 00:00:00,136.49,27.04,77.5,1472.2
2007-08-03 00:00:00,131.85,26.53,74.68,1433.06
2007-08-06 00:00:00,135.25,27.06,76.01,1467.67
2007-08-07 00:00:00,135.03,27.07,77.97,1476.71
2007-08-08 00:00:00,134.01,27.48,79.97,1497.49
2007-08-09 00:00:00,126.39,26.84,76.37,1453.09
2007-08-10 00:00:00,125.0,26.3,77.2,1453.64
2007-08-13 00:00:00,127.79,26.23,75.74,1452.92
2007-08-14 00:00:00,124.03,25.99,75.94,1426.54
2007-08-15 00:00:00,119.9,25.83,74.62,1406.7
2007-08-16 00:00:00,117.05,25.57,73.69,1411.27
2007-08-17 00:00:00,122.06,25.97,76.86,1445.94
2007-08-20 00:00:00,122.22,25.98,77.21,1445.55
2007-08-21 00:00:00,127.57,25.81,75.95,1447.12
2007-08-22 00:00:00,132.51,25.94,76.35,1464.07
2007-08-23 00:00:00,131.07,26.02,76.5,1462.5
2007-08-24 00:00:00,135.3,26.49,78.27,1479.37
2007-08-27 00:00:00,132.25,26.19,77.75,1466.79
2007-08-28 00:00:00,126.82,25.68,75.82,1432.36
2007-08-29 00:00:00,134.08,26.28,77.85,1463.76
2007-08-30 00:00:00,136.25,26.16,78.01,1457.64
2007-08-31 00:00:00,138.48,26.41,78.31,1473.99
2007-09-04 00:00:00,144.16,26.49,79.68,1489.42
2007-09-05 00:00:00,136.76,26.18,79.67,1472.29
2007-09-06 00:00:00,135.01,26.58,79.92,1478.55
2007-09-07 00:00:00,131.77,26.15,78.33,1453.55
2007-09-10 00:00:00,136.71,26.18,77.52,1451.7
2007-09-11 00:00:00,135.49,26.6,79.42,1471.49
2007-09-12 00:00:00,136.85,26.6,80.06,1471.56
2007-09-13 00:00:00,137.2,26.81,80.95,1483.95
2007-09-14 00:00:00,138.81,26.7,81.0,1484.25
2007-09-17 00:00:00,138.41,26.41,81.54,1476.65
2007-09-18 00:00:00,140.92,26.6,83.82,1519.78
2007-09-19 00:00:00,140.77,26.36,84.15,1529.03
2007-09-20 00:00:00,140.31,26.13,84.12,1518.75
2007-09-21 00:00:00,144.15,26.34,84.32,1525.75
2007-09-24 00:00:00,148.28,26.73,83.79,1517.73
2007-09-25 00:00:00,153.18,27.18,84.0,1517.21
2007-09-26 00:00:00,152.77,27.12,84.38,1525.42
2007-09-27 00:00:00,154.5,27.11,84.92,1531.38
2007-09-28 00:00:00,153.47,27.08,84.55,1526.75
2007-10-01 00:00:00,156.34,27.37,85.82,1547.04
2007-10-02 00:00:00,158.45,27.3,84.26,1546.63
2007-10-03 00:00:00,157.92,27.07,83.43,1539.59
2007-10-04 00:00:00,156.24,27.31,83.05,1542.84
2007-10-05 00:00:00,161.45,27.43,83.45,1557.59
2007-10-08 00:00:00,167.91,27.43,82.83,1552.58
2007-10-09 00:00:00,167.86,27.67,84.65,1565.15
2007-10-10 00:00:00,166.79,27.79,85.07,1562.47
2007-10-11 00:00:00,162.23,27.5,84.64,1554.41
2007-10-12 00:00:00,167.25,27.74,85.39,1561.8
2007-10-15 00:00:00,166.98,27.62,86.61,1548.71
2007-10-16 00:00:00,169.58,27.87,86.54,1538.53
2007-10-17 00:00:00,172.75,28.57,86.6,1541.24
2007-10-18 00:00:00,173.5,28.65,86.82,1540.08
2007-10-19 00:00:00,170.42,27.74,84.17,1500.63
2007-10-22 00:00:00,174.36,28.05,83.04,1506.33
2007-10-23 00:00:00,186.16,28.41,83.44,1519.59
2007-10-24 00:00:00,185.93,28.73,84.16,1515.88
2007-10-25 00:00:00,182.78,29.41,83.65,1514.4
2007-10-26 00:00:00,184.7,32.2,84.23,1535.28
2007-10-29 00:00:00,185.09,31.78,85.51,1540.98
2007-10-30 00:00:00,187.0,32.7,83.25,1531.02
2007-10-31 00:00:00,189.95,33.84,84.03,1549.38
2007-11-01 00:00:00,187.44,34.07,80.84,1508.44
2007-11-02 00:00:00,187.87,34.07,80.32,1509.65
2007-11-05 00:00:00,186.18,33.77,80.07,1502.17
2007-11-06 00:00:00,191.79,33.47,82.56,1520.27
2007-11-07 00:00:00,186.3,32.65,79.96,1475.62
2007-11-08 00:00:00,175.47,31.94,82.0,1474.77
2007-11-09 00:00:00,165.37,31.01,79.64,1453.7
2007-11-12 00:00:00,153.76,30.69,77.52,1439.18
2007-11-13 00:00:00,169.96,31.79,79.67,1481.05
2007-11-14 00:00:00,166.11,31.3,79.15,1470.58
2007-11-15 00:00:00,164.3,31.14,77.48,1451.15
2007-11-16 00:00:00,166.39,31.44,78.04,1458.74
2007-11-19 00:00:00,163.95,31.32,77.13,1433.27
2007-11-20 00:00:00,168.85,31.9,80.53,1439.7
2007-11-21 00:00:00,168.46,31.57,79.82,1416.77
2007-11-23 00:00:00,171.54,31.46,80.96,1440.7
2007-11-26 00:00:00,172.54,30.41,78.57,1407.22
2007-11-27 00:00:00,174.81,30.49,79.21,1428.23
2007-11-28 00:00:00,180.22,31.08,80.62,1469.02
2007-11-29 00:00:00,184.29,30.98,81.24,1469.72
2007-11-30 00:00:00,182.22,30.99,81.76,1481.14
2007-12-03 00:00:00,178.86,30.36,81.48,1472.42
2007-12-04 00:00:00,179.81,30.23,80.81,1462.79
2007-12-05 00:00:00,185.5,31.5,82.46,1485.01
2007-12-06 00:00:00,189.95,31.87,83.85,1507.34
2007-12-07 00:00:00,194.3,31.85,83.91,1504.66
2007-12-10 00:00:00,194.21,32.06,84.39,1515.96
2007-12-11 00:00:00,188.54,31.45,82.79,1477.65
2007-12-12 00:00:00,190.86,31.79,84.29,1486.59
2007-12-13 00:00:00,191.83,32.49,85.03,1488.41
2007-12-14 00:00:00,190.39,32.57,83.61,1467.95
2007-12-17 00:00:00,184.4,31.72,82.43,1445.9
2007-12-18 00:00:00,182.98,32.04,83.83,1454.98
2007-12-19 00:00:00,183.12,32.09,83.84,1453.0
2007-12-20 00:00:00,187.21,32.76,84.48,1460.12
2007-12-21 00:00:00,193.91,33.26,85.68,1484.46
2007-12-24 00:00:00,198.8,33.74,85.89,1496.45
2007-12-26 00:00:00,198.95,33.77,86.94,1497.66
2007-12-27 00:00:00,198.57,33.18,85.9,1476.27
2007-12-28 00:00:00,199.83,33.32,87.12,1478.49
2007-12-31 00:00:00,198.08,32.84,85.91,1468.36
2008-01-02 00:00:00,194.84,32.49,85.75,1447.16
2008-01-03 00:00:00,194.93,32.62,86.04,1447.16
2008-01-04 00:00:00,180.05,31.71,84.44,1411.63
2008-01-07 00:00:00,177.64,31.92,83.65,1416.18
2008-01-08 00:00:00,171.25,30.85,82.58,1390.19
2008-01-09 00:00:00,179.4,31.77,83.96,1409.13
2008-01-10 00:00:00,178.02,31.67,84.05,1420.33
2008-01-11 00:00:00,172.69,31.28,82.81,1401.02
2008-01-14 00:00:00,178.78,31.72,83.29,1416.25
2008-01-15 00:00:00,169.04,31.36,81.63,1380.95
2008-01-16 00:00:00,159.64,30.65,79.35,1373.2
2008-01-17 00:00:00,160.89,30.54,76.95,1333.25
2008-01-18 00:00:00,161.36,30.45,78.02,1325.19
2008-01-22 00:00:00,155.64,29.48,75.61,1310.5
2008-01-23 00:00:00,139.07,29.45,76.52,1338.6
2008-01-24 00:00:00,135.6,30.67,78.86,1352.07
2008-01-25 00:00:00,130.01,30.38,76.97,1330.61
2008-01-28 00:00:00,130.01,30.18,78.07,1353.96
2008-01-29 00:00:00,131.54,30.07,78.02,1362.3
2008-01-30 00:00:00,132.18,29.7,78.2,1355.81
2008-01-31 00:00:00,135.36,30.07,78.59,1378.55
2008-02-01 00:00:00,133.75,28.09,78.82,1395.42
2008-02-04 00:00:00,131.65,27.85,78.35,1380.82
2008-02-05 00:00:00,129.36,26.81,75.3,1336.64
2008-02-06 00:00:00,122.0,26.31,74.68,1326.45
2008-02-07 00:00:00,121.24,25.94,75.42,1336.91
2008-02-08 00:00:00,125.48,26.34,75.25,1331.29
2008-02-11 00:00:00,129.45,26.02,76.64,1339.13
2008-02-12 00:00:00,124.86,26.14,77.71,1348.86
2008-02-13 00:00:00,129.4,26.71,78.73,1367.21
2008-02-14 00:00:00,127.46,26.29,78.79,1348.86
2008-02-15 00:00:00,124.63,26.21,78.62,1349.99
2008-02-19 00:00:00,122.18,26.08,80.13,1348.78
2008-02-20 00:00:00,123.82,26.13,81.14,1360.03
2008-02-21 00:00:00,121.54,26.02,80.05,1342.53
2008-02-22 00:00:00,119.46,25.63,80.28,1353.11
2008-02-25 00:00:00,119.74,25.78,82.09,1371.8
2008-02-26 00:00:00,119.15,26.28,82.79,1381.29
2008-02-27 00:00:00,122.96,26.17,82.33,1380.02
2008-02-28 00:00:00,129.91,25.86,82.32,1367.68
2008-02-29 00:00:00,125.02,25.19,80.13,1330.63
2008-03-03 00:00:00,121.73,24.99,80.82,1331.34
2008-03-04 00:00:00,124.62,25.55,79.84,1326.75
2008-03-05 00:00:00,124.49,26.04,80.3,1333.7
2008-03-06 00:00:00,120.93,25.53,77.83,1304.34
2008-03-07 00:00:00,122.25,25.81,75.97,1293.37
2008-03-10 00:00:00,119.69,25.97,75.94,1273.37
2008-03-11 00:00:00,127.35,27.11,79.83,1320.65
2008-03-12 00:00:00,126.03,26.51,79.18,1308.77
2008-03-13 00:00:00,127.94,26.5,80.17,1315.48
2008-03-14 00:00:00,126.61,25.89,79.12,1288.14
2008-03-17 00:00:00,126.73,26.2,79.01,1276.6
2008-03-18 00:00:00,132.82,27.24,81.48,1330.74
2008-03-19 00:00:00,129.67,26.5,77.76,1298.42
2008-03-20 00:00:00,133.27,27.02,78.28,1329.51
2008-03-24 00:00:00,139.53,27.01,79.16,1349.88
2008-03-25 00:00:00,140.98,26.98,78.47,1352.99
2008-03-26 00:00:00,145.06,26.45,79.44,1341.13
2008-03-27 00:00:00,140.25,25.97,79.39,1325.76
2008-03-28 00:00:00,143.01,25.84,78.49,1315.22
2008-03-31 00:00:00,143.5,26.28,77.9,1322.7
2008-04-01 00:00:00,149.53,27.32,80.14,1370.18
2008-04-02 00:00:00,147.49,27.0,81.52,1367.53
2008-04-03 00:00:00,151.61,26.85,81.26,1369.31
2008-04-04 00:00:00,153.08,27.0,81.73,1370.4
2008-04-07 00:00:00,155.89,27.0,81.89,1372.54
2008-04-08 00:00:00,152.84,26.62,82.53,1365.54
2008-04-09 00:00:00,151.44,26.75,82.61,1354.49
2008-04-10 00:00:00,154.55,26.95,82.47,1360.55
2008-04-11 00:00:00,147.14,26.19,81.62,1332.83
2008-04-14 00:00:00,147.78,25.98,82.61,1328.32
2008-04-15 00:00:00,148.38,26.16,83.62,1334.43
2008-04-16 00:00:00,153.7,26.81,85.55,1364.71
2008-04-17 00:00:00,154.49,27.06,86.0,1365.56
2008-04-18 00:00:00,161.04,27.78,86.57,1390.33
2008-04-21 00:00:00,168.16,28.17,86.81,1388.17
2008-04-22 00:00:00,160.2,28.01,86.93,1375.94
2008-04-23 00:00:00,162.89,29.12,86.77,1379.93
2008-04-24 00:00:00,168.94,29.45,85.28,1388.82
2008-04-25 00:00:00,169.73,27.62,85.15,1397.84
2008-04-28 00:00:00,172.24,26.84,85.14,1396.37
2008-04-29 00:00:00,175.05,26.52,84.54,1390.94
2008-04-30 00:00:00,173.95,26.41,85.71,1385.59
2008-05-01 00:00:00,180.0,27.22,82.61,1409.34
2008-05-02 00:00:00,180.94,27.08,82.53,1413.9
2008-05-05 00:00:00,184.73,26.93,82.44,1407.49
2008-05-06 00:00:00,186.66,27.5,82.95,1418.26
2008-05-07 00:00:00,182.59,27.05,81.8,1392.57
2008-05-08 00:00:00,185.06,27.1,82.82,1397.68
2008-05-09 00:00:00,183.45,27.21,82.17,1388.28
2008-05-12 00:00:00,188.16,27.77,82.51,1403.58
2008-05-13 00:00:00,189.96,27.68,82.96,1403.04
2008-05-14 00:00:00,186.26,27.82,83.17,1408.66
2008-05-15 00:00:00,189.73,28.3,84.46,1423.57
2008-05-16 00:00:00,187.62,27.87,85.73,1425.35
2008-05-19 00:00:00,183.6,27.38,87.29,1426.63
2008-05-20 00:00:00,185.9,26.73,87.48,1413.4
2008-05-21 00:00:00,178.19,26.25,86.65,1390.71
2008-05-22 00:00:00,177.05,26.46,85.58,1394.35
2008-05-23 00:00:00,181.17,26.07,83.91,1375.93
2008-05-27 00:00:00,186.43,26.43,83.07,1385.35
2008-05-28 00:00:00,187.01,26.19,83.66,1390.84
2008-05-29 00:00:00,186.69,26.31,82.66,1398.26
2008-05-30 00:00:00,188.75,26.32,82.11,1400.38
2008-06-02 00:00:00,186.1,25.84,81.23,1385.67
2008-06-03 00:00:00,185.37,25.38,79.29,1377.65
2008-06-04 00:00:00,185.19,25.59,79.33,1377.2
2008-06-05 00:00:00,189.43,26.3,82.62,1404.05
2008-06-06 00:00:00,185.64,25.55,80.29,1360.68
2008-06-09 00:00:00,181.61,25.75,82.4,1361.76
2008-06-10 00:00:00,185.64,25.92,81.31,1358.44
2008-06-11 00:00:00,180.81,25.2,81.97,1335.49
2008-06-12 00:00:00,173.26,26.25,80.54,1339.87
2008-06-13 00:00:00,172.37,27.02,81.74,1360.03
2008-06-16 00:00:00,176.84,26.89,81.4,1360.14
2008-06-17 00:00:00,181.43,26.77,81.98,1350.93
2008-06-18 00:00:00,178.75,26.45,81.25,1337.81
2008-06-19 00:00:00,180.9,26.89,79.36,1342.83
2008-06-20 00:00:00,175.27,26.24,78.55,1317.93
2008-06-23 00:00:00,173.16,25.99,81.13,1318.0
2008-06-24 00:00:00,173.25,25.77,80.41,1314.29
2008-06-25 00:00:00,177.39,26.35,81.04,1321.97
2008-06-26 00:00:00,168.26,25.79,79.94,1283.15
2008-06-27 00:00:00,170.09,25.68,80.07,1278.38
2008-06-30 00:00:00,167.44,25.57,81.53,1280.0
2008-07-01 00:00:00,174.68,24.97,81.73,1284.91
2008-07-02 00:00:00,168.18,24.05,80.86,1261.52
2008-07-03 00:00:00,170.12,24.15,81.66,1262.9
2008-07-07 00:00:00,175.16,24.19,80.44,1252.31
2008-07-08 00:00:00,179.55,24.02,79.5,1273.7
2008-07-09 00:00:00,174.25,23.45,77.99,1244.69
2008-07-10 00:00:00,176.63,23.65,79.61,1253.39
2008-07-11 00:00:00,172.58,23.47,79.08,1239.49
2008-07-14 00:00:00,173.88,23.37,79.02,1228.3
2008-07-15 00:00:00,169.64,24.3,76.03,1214.91
2008-07-16 00:00:00,172.81,25.33,74.76,1245.36
2008-07-17 00:00:00,171.81,25.58,74.31,1260.32
2008-07-18 00:00:00,165.15,24.03,75.43,1260.68
2008-07-21 00:00:00,166.29,23.83,76.76,1260.0
2008-07-22 00:00:00,162.02,23.98,76.65,1277.0
2008-07-23 00:00:00,166.26,24.56,74.92,1282.19
2008-07-24 00:00:00,159.03,23.64,74.75,1252.54
2008-07-25 00:00:00,162.12,24.31,75.58,1257.76
2008-07-28 00:00:00,154.4,23.7,74.64,1234.37
2008-07-29 00:00:00,157.08,24.27,74.84,1263.2
2008-07-30 00:00:00,159.88,24.38,78.06,1284.26
2008-07-31 00:00:00,158.95,23.9,74.4,1267.38
2008-08-01 00:00:00,156.66,23.64,73.75,1260.31
2008-08-04 00:00:00,153.23,23.49,70.86,1249.01
2008-08-05 00:00:00,160.64,24.36,72.48,1284.88
2008-08-06 00:00:00,164.19,25.11,72.46,1289.19
2008-08-07 00:00:00,163.57,25.46,71.64,1266.07
2008-08-08 00:00:00,169.55,26.14,72.82,1296.32
2008-08-11 00:00:00,173.56,25.93,72.67,1305.32
2008-08-12 00:00:00,176.73,26.13,71.48,1289.59
2008-08-13 00:00:00,179.3,25.94,72.68,1285.83
2008-08-14 00:00:00,179.32,25.94,72.01,1292.93
2008-08-15 00:00:00,175.74,25.85,71.66,1298.2
2008-08-18 00:00:00,175.39,25.73,71.16,1278.6
2008-08-19 00:00:00,173.53,25.49,72.48,1266.69
2008-08-20 00:00:00,175.84,25.46,73.28,1274.54
2008-08-21 00:00:00,174.29,25.36,74.71,1277.72
2008-08-22 00:00:00,176.79,25.98,74.66,1292.2
2008-08-25 00:00:00,172.55,25.81,73.19,1266.84
2008-08-26 00:00:00,173.64,25.45,74.34,1271.51
2008-08-27 00:00:00,174.67,25.72,74.82,1281.66
2008-08-28 00:00:00,173.74,26.07,75.48,1300.68
2008-08-29 00:00:00,169.53,25.46,74.39,1282.83
2008-09-02 00:00:00,166.19,25.29,71.89,1277.58
2008-09-03 00:00:00,166.96,25.1,72.54,1274.98
2008-09-04 00:00:00,161.22,24.59,70.8,1236.83
2008-09-05 00:00:00,160.18,23.93,70.31,1242.31
2008-09-08 00:00:00,157.92,24.37,71.38,1267.79
2008-09-09 00:00:00,151.68,24.35,68.12,1224.51
2008-09-10 00:00:00,151.61,24.67,69.97,1232.04
2008-09-11 00:00:00,152.65,25.51,70.26,1249.05
2008-09-12 00:00:00,148.94,25.77,72.06,1251.7
2008-09-15 00:00:00,140.36,25.03,68.11,1192.7
2008-09-16 00:00:00,139.88,24.25,71.07,1213.6
2008-09-17 00:00:00,127.83,22.93,70.0,1156.39
2008-09-18 00:00:00,134.09,23.57,72.29,1206.51
2008-09-19 00:00:00,140.91,23.48,74.02,1255.08
2008-09-22 00:00:00,131.05,23.7,73.34,1207.09
2008-09-23 00:00:00,126.84,23.74,72.24,1188.22
2008-09-24 00:00:00,128.71,24.0,72.55,1185.87
2008-09-25 00:00:00,131.93,24.83,75.01,1209.18
2008-09-26 00:00:00,128.24,25.57,74.99,1213.27
2008-09-29 00:00:00,105.26,23.34,68.86,1106.42
2008-09-30 00:00:00,113.66,24.9,72.21,1166.36
2008-10-01 00:00:00,109.12,24.71,73.06,1161.06
2008-10-02 00:00:00,100.1,24.49,72.06,1114.28
2008-10-03 00:00:00,97.07,24.56,72.47,1099.23
2008-10-06 00:00:00,98.14,23.24,71.89,1056.89
2008-10-07 00:00:00,89.16,21.68,70.73,996.23
2008-10-08 00:00:00,89.79,21.47,71.6,984.94
2008-10-09 00:00:00,88.74,20.81,63.23,909.92
2008-10-10 00:00:00,96.8,20.06,57.98,899.22
2008-10-13 00:00:00,110.26,23.79,67.95,1003.35
2008-10-14 00:00:00,104.08,22.49,67.37,998.01
2008-10-15 00:00:00,97.95,21.14,57.97,907.84
2008-10-16 00:00:00,101.89,22.57,64.58,946.43
2008-10-17 00:00:00,97.4,22.33,63.26,940.55
2008-10-20 00:00:00,98.44,23.07,69.73,985.4
2008-10-21 00:00:00,91.49,21.8,66.48,955.05
2008-10-22 00:00:00,96.87,20.09,60.04,896.78
2008-10-23 00:00:00,98.23,20.83,65.45,908.11
2008-10-24 00:00:00,96.38,20.49,64.19,876.77
2008-10-27 00:00:00,92.09,19.76,61.45,848.92
2008-10-28 00:00:00,99.91,21.55,69.61,940.51
2008-10-29 00:00:00,104.55,21.46,69.41,930.09
2008-10-30 00:00:00,111.04,21.12,69.78,954.09
2008-10-31 00:00:00,107.59,20.84,68.92,968.75
2008-11-03 00:00:00,106.96,21.11,69.08,966.3
2008-11-04 00:00:00,110.99,21.96,72.05,1005.75
2008-11-05 00:00:00,103.3,20.6,68.52,952.77
2008-11-06 00:00:00,99.1,19.48,65.05,904.88
2008-11-07 00:00:00,98.24,20.06,69.15,930.99
2008-11-10 00:00:00,95.88,19.87,69.22,919.21
2008-11-11 00:00:00,94.77,19.78,67.94,898.95
2008-11-12 00:00:00,90.12,18.94,64.46,852.3
2008-11-13 00:00:00,96.44,19.83,70.52,911.29
2008-11-14 00:00:00,90.24,18.72,68.9,873.29
2008-11-17 00:00:00,88.14,18.03,68.62,850.75
2008-11-18 00:00:00,89.91,18.43,71.38,859.12
2008-11-19 00:00:00,86.29,17.18,68.66,806.58
2008-11-20 00:00:00,80.49,16.47,64.07,752.44
2008-11-21 00:00:00,82.58,18.49,70.89,800.03
2008-11-24 00:00:00,92.95,19.44,73.69,851.81
2008-11-25 00:00:00,90.8,18.78,73.05,857.39
2008-11-26 00:00:00,95.0,19.25,75.64,887.68
2008-11-28 00:00:00,92.67,18.99,74.95,896.24
2008-12-01 00:00:00,88.93,17.48,69.49,816.21
2008-12-02 00:00:00,92.47,17.99,72.58,848.81
2008-12-03 00:00:00,95.9,18.67,73.81,870.74
2008-12-04 00:00:00,91.41,17.95,71.32,845.22
2008-12-05 00:00:00,94.0,18.67,71.63,876.07
2008-12-08 00:00:00,99.72,19.74,74.44,909.7
2008-12-09 00:00:00,100.06,19.35,73.13,888.67
2008-12-10 00:00:00,98.21,19.36,74.88,899.24
2008-12-11 00:00:00,95.0,18.27,74.83,873.59
2008-12-12 00:00:00,98.27,18.19,75.23,879.73
2008-12-15 00:00:00,94.75,17.89,74.77,868.57
2008-12-16 00:00:00,95.43,18.89,77.75,913.18
2008-12-17 00:00:00,89.16,18.47,75.8,904.42
2008-12-18 00:00:00,89.43,18.13,72.01,885.28
2008-12-19 00:00:00,90.0,17.96,70.16,887.88
2008-12-22 00:00:00,85.74,18.02,70.05,871.63
2008-12-23 00:00:00,86.38,18.11,70.23,863.16
2008-12-24 00:00:00,85.04,18.01,70.87,868.15
2008-12-26 00:00:00,85.81,17.97,72.18,872.8
2008-12-29 00:00:00,86.61,17.81,72.96,869.42
2008-12-30 00:00:00,86.29,18.17,73.49,890.64
2008-12-31 00:00:00,85.35,18.26,74.65,903.25
2009-01-02 00:00:00,90.75,19.1,76.35,931.8
2009-01-05 00:00:00,94.58,19.28,76.34,927.45
2009-01-06 00:00:00,93.02,19.5,75.09,934.7
2009-01-07 00:00:00,91.01,18.33,73.18,906.65
2009-01-08 00:00:00,92.7,18.9,73.96,909.73
2009-01-09 00:00:00,90.58,18.34,72.54,890.35
2009-01-12 00:00:00,88.66,18.29,71.58,870.26
2009-01-13 00:00:00,87.71,18.62,72.87,871.79
2009-01-14 00:00:00,85.33,17.93,70.23,842.62
2009-01-15 00:00:00,83.38,18.07,71.69,843.74
2009-01-16 00:00:00,82.33,18.52,73.04,850.12
2009-01-20 00:00:00,78.2,17.36,71.34,805.22
2009-01-21 00:00:00,82.83,18.21,74.12,840.24
2009-01-22 00:00:00,88.36,16.07,73.16,827.5
2009-01-23 00:00:00,88.36,16.16,72.98,831.95
2009-01-26 00:00:00,89.64,16.56,73.5,836.57
2009-01-27 00:00:00,90.73,16.59,73.8,845.71
2009-01-28 00:00:00,94.2,16.95,74.11,874.09
2009-01-29 00:00:00,93.0,16.52,72.01,845.14
2009-01-30 00:00:00,90.13,16.06,71.52,825.88
2009-02-02 00:00:00,91.51,16.75,71.72,825.44
2009-02-03 00:00:00,92.98,17.38,73.05,838.51
2009-02-04 00:00:00,93.55,17.5,72.62,832.23
2009-02-05 00:00:00,96.46,17.89,74.61,845.85
2009-02-06 00:00:00,99.72,18.47,75.51,868.6
2009-02-09 00:00:00,102.51,18.26,74.7,869.89
2009-02-10 00:00:00,97.83,17.66,71.56,827.16
2009-02-11 00:00:00,96.82,18.05,70.1,833.74
2009-02-12 00:00:00,99.27,18.09,70.7,835.19
2009-02-13 00:00:00,99.16,17.93,70.1,826.84
2009-02-17 00:00:00,94.53,17.11,66.99,789.17
2009-02-18 00:00:00,94.37,17.14,67.61,788.42
2009-02-19 00:00:00,90.64,16.94,67.82,778.94
2009-02-20 00:00:00,91.2,17.03,66.95,770.05
2009-02-23 00:00:00,86.95,16.28,65.13,743.33
2009-02-24 00:00:00,90.25,16.24,67.76,773.14
2009-02-25 00:00:00,91.16,16.04,67.72,764.9
2009-02-26 00:00:00,89.19,15.53,66.68,752.83
2009-02-27 00:00:00,89.31,15.28,63.82,735.09
2009-03-02 00:00:00,87.94,14.93,61.01,700.82
2009-03-03 00:00:00,88.37,15.02,60.49,696.33
2009-03-04 00:00:00,91.17,15.25,61.73,712.87
2009-03-05 00:00:00,88.84,14.44,58.48,682.55
2009-03-06 00:00:00,85.3,14.45,60.18,683.38
2009-03-09 00:00:00,83.11,14.33,60.69,676.53
2009-03-10 00:00:00,88.63,15.59,63.34,719.6
2009-03-11 00:00:00,92.68,16.18,61.82,721.36
2009-03-12 00:00:00,96.35,16.09,63.11,750.74
2009-03-13 00:00:00,95.93,15.75,63.16,756.55
2009-03-16 00:00:00,95.42,15.37,62.94,753.89
2009-03-17 00:00:00,99.66,15.98,64.94,778.12
2009-03-18 00:00:00,101.52,16.04,65.01,794.35
2009-03-19 00:00:00,101.62,16.21,64.22,784.04
2009-03-20 00:00:00,101.59,16.14,62.12,768.54
2009-03-23 00:00:00,107.66,17.34,66.29,822.92
2009-03-24 00:00:00,106.5,16.96,65.21,806.12
2009-03-25 00:00:00,106.49,16.91,65.94,813.88
2009-03-26 00:00:00,109.87,17.81,66.95,832.86
2009-03-27 00:00:00,106.85,17.15,65.77,815.94
2009-03-30 00:00:00,104.49,16.53,64.5,787.53
2009-03-31 00:00:00,105.12,17.38,64.01,797.87
2009-04-01 00:00:00,108.69,18.26,65.07,811.08
2009-04-02 00:00:00,112.71,18.25,66.03,834.38
2009-04-03 00:00:00,115.99,17.73,66.2,842.5
2009-04-06 00:00:00,118.45,17.74,65.84,835.48
2009-04-07 00:00:00,115.0,17.74,64.58,815.55
2009-04-08 00:00:00,116.32,18.15,64.81,825.16
2009-04-09 00:00:00,119.57,18.6,65.64,856.56
2009-04-13 00:00:00,120.22,18.53,63.93,858.73
2009-04-14 00:00:00,118.31,18.3,63.63,841.5
2009-04-15 00:00:00,117.64,17.81,64.04,852.06
2009-04-16 00:00:00,121.45,18.69,63.36,865.3
2009-04-17 00:00:00,123.42,18.16,62.74,869.6
2009-04-20 00:00:00,120.5,17.6,61.36,832.39
2009-04-21 00:00:00,121.76,17.94,62.25,850.08
2009-04-22 00:00:00,121.51,17.76,60.86,843.55
2009-04-23 00:00:00,125.4,17.9,61.76,851.92
2009-04-24 00:00:00,123.9,19.78,62.57,866.23
2009-04-27 00:00:00,124.73,19.3,62.15,857.51
2009-04-28 00:00:00,123.9,18.85,63.05,855.16
2009-04-29 00:00:00,125.14,19.15,64.32,873.64
2009-04-30 00:00:00,125.83,19.16,62.66,872.81
2009-05-01 00:00:00,127.24,19.14,63.92,877.52
2009-05-04 00:00:00,132.07,19.1,64.1,907.24
2009-05-05 00:00:00,132.71,18.72,63.58,903.8
2009-05-06 00:00:00,132.5,18.72,64.46,919.53
2009-05-07 00:00:00,129.06,18.27,64.79,907.39
2009-05-08 00:00:00,129.19,18.37,66.54,929.23
2009-05-11 00:00:00,129.57,18.27,65.49,909.24
2009-05-12 00:00:00,124.42,18.81,66.96,908.35
2009-05-13 00:00:00,119.49,18.68,65.97,883.92
2009-05-14 00:00:00,122.95,18.97,65.96,893.07
2009-05-15 00:00:00,122.42,19.12,65.34,882.88
2009-05-18 00:00:00,126.65,19.48,66.66,909.71
2009-05-19 00:00:00,127.45,19.33,66.68,908.13
2009-05-20 00:00:00,125.87,19.4,65.81,903.47
2009-05-21 00:00:00,124.18,18.87,64.66,888.33
2009-05-22 00:00:00,122.5,18.8,65.08,887.0
2009-05-26 00:00:00,130.78,19.36,66.0,910.33
2009-05-27 00:00:00,133.05,19.16,64.58,893.06
2009-05-28 00:00:00,135.07,19.47,65.46,906.83
2009-05-29 00:00:00,135.81,19.88,65.57,919.14
2009-06-01 00:00:00,139.35,20.37,67.85,942.87
2009-06-02 00:00:00,139.49,20.37,68.94,944.74
2009-06-03 00:00:00,140.95,20.68,68.15,931.76
2009-06-04 00:00:00,143.74,20.78,69.0,942.46
2009-06-05 00:00:00,144.67,21.07,68.99,940.09
2009-06-08 00:00:00,143.85,20.99,69.18,939.14
2009-06-09 00:00:00,142.72,21.02,69.13,942.43
2009-06-10 00:00:00,140.25,21.46,69.81,939.15
2009-06-11 00:00:00,139.95,21.73,70.01,944.89
2009-06-12 00:00:00,136.97,22.21,69.76,946.21
2009-06-15 00:00:00,136.09,22.29,68.84,923.72
2009-06-16 00:00:00,136.35,22.32,67.72,911.97
2009-06-17 00:00:00,135.58,22.54,67.53,910.71
2009-06-18 00:00:00,135.88,22.37,67.54,918.37
2009-06-19 00:00:00,139.48,22.91,67.18,921.23
2009-06-22 00:00:00,137.37,22.16,65.09,893.04
2009-06-23 00:00:00,134.01,22.22,65.19,895.1
2009-06-24 00:00:00,136.22,22.34,64.72,900.94
2009-06-25 00:00:00,139.86,22.64,66.07,920.26
2009-06-26 00:00:00,142.44,22.23,65.29,918.9
2009-06-29 00:00:00,141.97,22.71,66.73,927.23
2009-06-30 00:00:00,142.43,22.63,66.1,919.32
2009-07-01 00:00:00,142.83,22.88,66.71,923.33
2009-07-02 00:00:00,140.02,22.24,64.76,896.42
2009-07-06 00:00:00,138.61,22.08,64.39,898.72
2009-07-07 00:00:00,135.4,21.45,62.93,881.03
2009-07-08 00:00:00,137.22,21.47,62.65,879.56
2009-07-09 00:00:00,136.36,21.36,62.37,882.68
2009-07-10 00:00:00,138.52,21.31,61.57,879.13
2009-07-13 00:00:00,142.34,22.11,62.12,901.05
2009-07-14 00:00:00,142.27,22.0,62.61,905.84
2009-07-15 00:00:00,146.88,22.96,64.71,932.68
2009-07-16 00:00:00,147.52,23.26,64.73,940.74
2009-07-17 00:00:00,151.75,23.12,64.78,940.38
2009-07-20 00:00:00,152.91,23.35,65.18,951.13
2009-07-21 00:00:00,151.51,23.63,66.63,954.58
2009-07-22 00:00:00,156.74,23.61,66.17,954.07
2009-07-23 00:00:00,157.82,24.33,67.71,976.29
2009-07-24 00:00:00,159.99,22.32,68.35,979.26
2009-07-27 00:00:00,160.1,22.0,68.78,982.18
2009-07-28 00:00:00,160.0,22.34,67.97,979.62
2009-07-29 00:00:00,160.03,22.65,67.54,975.15
2009-07-30 00:00:00,162.79,22.66,66.86,986.75
2009-07-31 00:00:00,163.39,22.39,66.55,987.48
2009-08-03 00:00:00,166.43,22.68,66.8,1002.63
2009-08-04 00:00:00,165.55,22.63,66.75,1005.65
2009-08-05 00:00:00,165.11,22.66,66.21,1002.72
2009-08-06 00:00:00,163.91,22.33,65.93,997.08
2009-08-07 00:00:00,165.51,22.43,65.68,1010.48
2009-08-10 00:00:00,164.72,22.29,65.41,1007.1
2009-08-11 00:00:00,162.83,22.02,64.81,994.35
2009-08-12 00:00:00,165.31,22.4,65.74,1005.81
2009-08-13 00:00:00,168.42,22.48,65.4,1012.73
2009-08-14 00:00:00,166.78,22.55,64.88,1004.09
2009-08-17 00:00:00,159.59,22.13,63.31,979.73
2009-08-18 00:00:00,164.0,22.57,63.25,989.67
2009-08-19 00:00:00,164.6,22.64,64.69,996.46
2009-08-20 00:00:00,166.33,22.66,65.25,1007.37
2009-08-21 00:00:00,169.22,23.37,66.51,1026.13
2009-08-24 00:00:00,169.06,23.59,67.82,1025.57
2009-08-25 00:00:00,169.4,23.59,67.23,1028.0
2009-08-26 00:00:00,167.41,23.5,67.89,1028.12
2009-08-27 00:00:00,169.45,23.63,67.41,1030.98
2009-08-28 00:00:00,170.05,23.62,66.7,1028.93
2009-08-31 00:00:00,168.21,23.59,65.78,1020.62
2009-09-01 00:00:00,165.3,22.97,65.08,998.04
2009-09-02 00:00:00,165.18,22.84,64.86,994.75
2009-09-03 00:00:00,166.55,23.08,64.93,1003.24
2009-09-04 00:00:00,170.31,23.57,65.81,1016.4
2009-09-08 00:00:00,172.93,23.76,67.21,1025.39
2009-09-09 00:00:00,171.14,23.72,67.06,1033.37
2009-09-10 00:00:00,172.56,23.93,67.21,1044.14
2009-09-11 00:00:00,172.16,23.8,66.57,1042.73
2009-09-14 00:00:00,173.72,23.93,66.59,1049.34
2009-09-15 00:00:00,175.16,24.12,66.1,1052.63
2009-09-16 00:00:00,181.87,24.12,66.91,1068.76
2009-09-17 00:00:00,184.55,24.22,66.44,1065.49
2009-09-18 00:00:00,185.02,24.18,66.58,1068.3
2009-09-21 00:00:00,184.02,24.22,66.18,1064.66
2009-09-22 00:00:00,184.48,24.67,66.43,1071.66
2009-09-23 00:00:00,185.5,24.61,65.64,1060.87
2009-09-24 00:00:00,183.82,24.83,65.57,1050.78
2009-09-25 00:00:00,182.37,24.46,65.35,1044.38
2009-09-28 00:00:00,186.15,24.72,66.2,1062.98
2009-09-29 00:00:00,185.38,24.65,65.7,1060.61
2009-09-30 00:00:00,185.35,24.62,65.27,1057.08
2009-10-01 00:00:00,180.86,23.82,63.99,1029.85
2009-10-02 00:00:00,184.9,23.89,63.33,1025.21
2009-10-05 00:00:00,186.02,23.59,64.29,1040.46
2009-10-06 00:00:00,190.01,24.04,65.31,1054.72
2009-10-07 00:00:00,190.25,24.03,65.32,1057.58
2009-10-08 00:00:00,189.27,24.57,65.68,1065.48
2009-10-09 00:00:00,190.47,24.46,65.89,1071.49
2009-10-12 00:00:00,190.81,24.62,66.71,1076.19
2009-10-13 00:00:00,190.02,24.71,66.84,1073.19
2009-10-14 00:00:00,191.29,24.85,68.34,1092.02
2009-10-15 00:00:00,190.56,25.57,69.38,1096.56
2009-10-16 00:00:00,188.05,25.37,69.56,1087.68
2009-10-19 00:00:00,189.86,25.23,70.03,1097.91
2009-10-20 00:00:00,198.76,25.24,69.46,1091.06
2009-10-21 00:00:00,204.92,25.44,69.74,1081.4
2009-10-22 00:00:00,205.2,25.45,70.81,1092.91
2009-10-23 00:00:00,203.94,26.82,69.98,1079.6
2009-10-26 00:00:00,202.48,27.45,69.66,1066.95
2009-10-27 00:00:00,197.37,27.37,71.26,1063.41
2009-10-28 00:00:00,192.4,26.82,70.24,1042.63
2009-10-29 00:00:00,196.35,27.01,70.35,1066.11
2009-10-30 00:00:00,188.5,26.54,68.18,1036.19
2009-11-02 00:00:00,189.31,26.69,68.63,1042.88
2009-11-03 00:00:00,188.75,26.35,68.24,1045.41
2009-11-04 00:00:00,190.81,26.86,67.82,1046.5
2009-11-05 00:00:00,194.03,27.25,68.97,1066.63
2009-11-06 00:00:00,194.34,27.3,69.04,1069.3
2009-11-09 00:00:00,201.46,27.75,69.7,1093.08
2009-11-10 00:00:00,202.98,27.77,69.47,1093.01
2009-11-11 00:00:00,203.25,27.87,69.76,1098.51
2009-11-12 00:00:00,201.99,28.1,68.79,1087.24
2009-11-13 00:00:00,204.45,28.36,69.34,1093.48
2009-11-16 00:00:00,206.63,28.28,71.21,1109.3
2009-11-17 00:00:00,207.0,28.84,71.79,1110.32
2009-11-18 00:00:00,205.96,28.95,72.02,1109.8
2009-11-19 00:00:00,200.51,28.63,71.42,1094.9
2009-11-20 00:00:00,199.92,28.48,71.17,1091.38
2009-11-23 00:00:00,205.88,28.79,72.43,1106.24
2009-11-24 00:00:00,204.44,28.76,72.69,1105.65
2009-11-25 00:00:00,204.19,28.64,73.17,1110.63
2009-11-27 00:00:00,200.59,28.09,71.63,1091.49
2009-11-30 00:00:00,199.91,28.28,71.83,1095.63
2009-12-01 00:00:00,196.97,28.85,72.75,1108.86
2009-12-02 00:00:00,196.23,28.63,72.52,1109.24
2009-12-03 00:00:00,196.48,28.68,71.75,1099.92
2009-12-04 00:00:00,193.32,28.82,71.04,1105.98
2009-12-07 00:00:00,188.95,28.64,70.58,1103.25
2009-12-08 00:00:00,189.87,28.43,69.8,1091.94
2009-12-09 00:00:00,197.8,28.56,69.64,1095.95
2009-12-10 00:00:00,196.43,28.72,69.27,1102.35
2009-12-11 00:00:00,194.67,28.7,69.68,1106.41
2009-12-14 00:00:00,196.98,28.95,66.68,1114.11
2009-12-15 00:00:00,194.17,28.86,66.18,1107.93
2009-12-16 00:00:00,195.03,28.94,65.47,1109.18
2009-12-17 00:00:00,191.86,28.46,65.27,1096.08
2009-12-18 00:00:00,195.43,29.19,65.26,1102.47
2009-12-21 00:00:00,198.23,29.34,65.55,1114.05
2009-12-22 00:00:00,200.36,29.63,65.61,1118.02
2009-12-23 00:00:00,202.1,29.73,65.31,1120.59
2009-12-24 00:00:00,209.04,29.8,65.69,1126.48
2009-12-28 00:00:00,211.61,29.97,66.1,1127.78
2009-12-29 00:00:00,209.1,30.18,65.87,1126.2
2009-12-30 00:00:00,211.64,29.77,65.8,1126.42
2009-12-31 00:00:00,210.73,29.3,65.24,1115.1
2010-01-04 00:00:00,214.01,29.76,66.16,1132.99
2010-01-05 00:00:00,214.38,29.77,66.42,1136.52
2010-01-06 00:00:00,210.97,29.58,66.99,1137.14
2010-01-07 00:00:00,210.58,29.28,66.78,1141.69
2010-01-08 00:00:00,211.98,29.48,66.52,1144.98
2010-01-11 00:00:00,210.11,29.1,67.26,1146.98
2010-01-12 00:00:00,207.72,28.91,66.93,1136.22
2010-01-13 00:00:00,210.65,29.18,66.66,1145.68
2010-01-14 00:00:00,209.43,29.77,66.67,1148.46
2010-01-15 00:00:00,205.93,29.67,66.12,1136.03
2010-01-19 00:00:00,215.04,29.9,66.28,1150.23
2010-01-20 00:00:00,211.73,29.41,65.09,1138.04
2010-01-21 00:00:00,208.07,28.85,63.82,1116.48
2010-01-22 00:00:00,197.75,27.84,63.24,1091.76
2010-01-25 00:00:00,203.07,28.19,63.0,1096.78
2010-01-26 00:00:00,205.94,28.36,63.07,1092.17
2010-01-27 00:00:00,207.88,28.53,62.71,1097.5
2010-01-28 00:00:00,199.29,28.04,62.15,1084.53
2010-01-29 00:00:00,192.06,27.09,61.65,1073.87
2010-02-01 00:00:00,194.73,27.31,63.32,1089.19
2010-02-02 00:00:00,195.86,27.36,64.07,1103.32
2010-02-03 00:00:00,199.23,27.53,63.72,1097.28
2010-02-04 00:00:00,192.05,26.77,61.92,1063.11
2010-02-05 00:00:00,195.46,26.94,62.0,1066.19
2010-02-08 00:00:00,194.12,26.65,61.97,1056.74
2010-02-09 00:00:00,196.19,26.93,62.79,1070.52
2010-02-10 00:00:00,195.12,26.91,62.45,1068.13
2010-02-11 00:00:00,198.67,27.04,62.83,1078.47
2010-02-12 00:00:00,200.38,26.85,62.4,1075.51
2010-02-16 00:00:00,203.4,27.38,63.83,1094.87
2010-02-17 00:00:00,202.55,27.62,63.33,1099.51
2010-02-18 00:00:00,202.93,27.98,63.52,1106.75
2010-02-19 00:00:00,201.67,27.79,63.43,1109.17
2010-02-22 00:00:00,200.42,27.75,62.98,1108.01
2010-02-23 00:00:00,197.06,27.36,62.54,1094.6
2010-02-24 00:00:00,200.66,27.65,63.13,1105.24
2010-02-25 00:00:00,202.0,27.63,62.73,1102.94
2010-02-26 00:00:00,204.62,27.69,62.6,1104.49
2010-03-01 00:00:00,208.99,28.03,62.98,1115.71
2010-03-02 00:00:00,208.85,27.49,63.07,1118.31
2010-03-03 00:00:00,209.33,27.49,63.01,1118.79
2010-03-04 00:00:00,210.71,27.65,62.98,1122.97
2010-03-05 00:00:00,218.95,27.62,64.01,1138.7
2010-03-08 00:00:00,219.08,27.65,64.02,1138.5
2010-03-09 00:00:00,223.02,27.82,64.31,1140.45
2010-03-10 00:00:00,224.84,27.98,64.73,1145.61
2010-03-11 00:00:00,225.5,28.19,64.73,1150.24
2010-03-12 00:00:00,226.6,28.27,64.33,1149.99
2010-03-15 00:00:00,223.84,28.29,63.85,1150.51
2010-03-16 00:00:00,224.45,28.37,64.11,1159.46
2010-03-17 00:00:00,224.12,28.62,64.87,1166.21
2010-03-18 00:00:00,224.65,28.6,64.9,1165.83
2010-03-19 00:00:00,222.25,28.58,64.56,1159.9
2010-03-22 00:00:00,224.75,28.59,64.49,1165.81
2010-03-23 00:00:00,228.36,28.86,64.47,1174.17
2010-03-24 00:00:00,229.37,28.64,64.04,1167.72
2010-03-25 00:00:00,226.65,28.99,63.85,1165.73
2010-03-26 00:00:00,230.9,28.65,64.08,1166.59
2010-03-29 00:00:00,232.39,28.58,64.81,1173.22
2010-03-30 00:00:00,235.85,28.76,64.57,1173.27
2010-03-31 00:00:00,235.0,28.29,64.5,1169.43
2010-04-01 00:00:00,235.97,28.17,65.11,1178.1
2010-04-05 00:00:00,238.49,28.27,65.67,1187.44
2010-04-06 00:00:00,239.54,28.32,65.39,1189.44
2010-04-07 00:00:00,240.6,28.35,64.85,1182.45
2010-04-08 00:00:00,239.95,28.9,65.35,1186.44
2010-04-09 00:00:00,241.79,29.31,66.22,1194.37
2010-04-12 00:00:00,242.29,29.29,66.17,1196.48
2010-04-13 00:00:00,242.43,29.41,66.12,1197.3
2010-04-14 00:00:00,245.69,29.77,66.07,1210.65
2010-04-15 00:00:00,248.92,29.82,65.74,1211.67
2010-04-16 00:00:00,247.4,29.63,65.42,1192.13
2010-04-19 00:00:00,247.07,29.98,65.71,1197.52
2010-04-20 00:00:00,244.59,30.29,66.42,1207.17
2010-04-21 00:00:00,259.22,30.26,66.37,1205.94
2010-04-22 00:00:00,266.47,30.32,66.03,1208.67
2010-04-23 00:00:00,270.83,29.91,66.68,1217.28
2010-04-26 00:00:00,269.5,30.05,66.73,1212.05
2010-04-27 00:00:00,262.04,29.8,65.75,1183.71
2010-04-28 00:00:00,261.6,29.86,66.63,1191.36
2010-04-29 00:00:00,268.64,29.94,66.12,1206.78
2010-04-30 00:00:00,261.09,29.5,65.26,1186.69
2010-05-03 00:00:00,266.35,29.81,65.33,1202.26
2010-05-04 00:00:00,258.68,29.1,64.01,1173.6
2010-05-05 00:00:00,255.99,28.83,63.72,1165.87
2010-05-06 00:00:00,246.25,27.99,61.53,1128.15
2010-05-07 00:00:00,235.86,27.25,61.35,1110.88
2010-05-10 00:00:00,253.99,27.95,62.82,1159.73
2010-05-11 00:00:00,256.52,27.9,62.5,1155.79
2010-05-12 00:00:00,262.09,28.44,62.93,1171.67
2010-05-13 00:00:00,258.36,28.24,62.77,1157.44
2010-05-14 00:00:00,253.82,27.94,61.66,1135.68
2010-05-17 00:00:00,254.22,27.95,61.34,1136.94
2010-05-18 00:00:00,252.36,27.75,60.88,1120.8
2010-05-19 00:00:00,248.34,27.4,60.55,1115.05
2010-05-20 00:00:00,237.76,26.3,58.49,1071.59
2010-05-21 00:00:00,242.32,26.04,59.03,1087.69
2010-05-24 00:00:00,246.76,25.49,58.36,1073.65
2010-05-25 00:00:00,245.22,25.3,57.89,1074.03
2010-05-26 00:00:00,244.11,24.27,57.51,1067.95
2010-05-27 00:00:00,253.35,25.23,59.59,1103.06
2010-05-28 00:00:00,256.88,25.03,58.62,1089.41
2010-06-01 00:00:00,260.83,25.12,57.45,1070.71
2010-06-02 00:00:00,263.95,25.67,58.92,1098.38
2010-06-03 00:00:00,263.12,26.06,59.69,1102.83
2010-06-04 00:00:00,255.96,25.02,57.72,1064.88
2010-06-07 00:00:00,250.94,24.54,57.5,1050.47
2010-06-08 00:00:00,249.33,24.36,59.38,1062.0
2010-06-09 00:00:00,243.2,24.05,58.2,1055.69
2010-06-10 00:00:00,250.51,24.26,60.01,1086.84
2010-06-11 00:00:00,253.51,24.9,59.98,1091.6
2010-06-14 00:00:00,254.28,24.74,59.5,1089.63
2010-06-15 00:00:00,259.69,25.79,60.61,1115.23
2010-06-16 00:00:00,267.25,25.54,60.61,1114.61
2010-06-17 00:00:00,271.87,25.59,60.7,1116.04
2010-06-18 00:00:00,274.07,25.65,61.18,1117.51
2010-06-21 00:00:00,270.17,25.18,61.21,1113.2
2010-06-22 00:00:00,273.85,25.0,60.06,1095.31
2010-06-23 00:00:00,270.97,24.56,59.24,1092.04
2010-06-24 00:00:00,269.0,24.26,58.24,1073.69
2010-06-25 00:00:00,266.7,23.8,57.3,1076.76
2010-06-28 00:00:00,268.3,23.59,56.69,1074.57
2010-06-29 00:00:00,256.17,22.62,55.55,1041.24
2010-06-30 00:00:00,251.53,22.33,55.33,1030.71
2010-07-01 00:00:00,248.48,22.47,54.89,1027.37
2010-07-02 00:00:00,246.94,22.58,54.85,1022.58
2010-07-06 00:00:00,248.63,23.11,55.71,1028.06
2010-07-07 00:00:00,258.67,23.58,56.65,1060.27
2010-07-08 00:00:00,258.09,23.68,57.02,1070.25
2010-07-09 00:00:00,259.62,23.55,56.99,1077.96
2010-07-12 00:00:00,257.29,24.09,57.15,1078.75
2010-07-13 00:00:00,251.8,24.38,57.61,1095.34
2010-07-14 00:00:00,252.73,24.68,57.46,1095.17
2010-07-15 00:00:00,251.45,24.75,57.47,1096.48
2010-07-16 00:00:00,249.9,24.15,56.2,1064.88
2010-07-19 00:00:00,245.58,24.48,56.65,1071.25
2010-07-20 00:00:00,251.89,24.72,57.16,1083.48
2010-07-21 00:00:00,254.24,24.37,56.4,1069.59
2010-07-22 00:00:00,259.02,25.07,57.57,1093.67
2010-07-23 00:00:00,259.94,25.04,57.9,1102.66
2010-07-26 00:00:00,259.28,25.32,58.55,1115.01
2010-07-27 00:00:00,264.08,25.38,58.96,1113.84
2010-07-28 00:00:00,260.96,25.18,59.06,1106.13
2010-07-29 00:00:00,258.11,25.26,58.5,1101.53
2010-07-30 00:00:00,257.25,25.04,57.86,1101.6
2010-08-02 00:00:00,261.85,25.55,60.06,1125.86
2010-08-03 00:00:00,261.93,25.38,60.81,1120.46
2010-08-04 00:00:00,262.98,24.97,60.81,1127.24
2010-08-05 00:00:00,261.7,24.62,60.8,1125.81
2010-08-06 00:00:00,260.09,24.79,60.08,1121.64
2010-08-09 00:00:00,261.75,24.85,60.55,1127.79
2010-08-10 00:00:00,259.41,24.33,60.05,1121.06
2010-08-11 00:00:00,250.19,24.12,58.97,1089.47
2010-08-12 00:00:00,251.79,23.76,58.82,1083.61
2010-08-13 00:00:00,249.1,23.67,58.5,1079.25
2010-08-16 00:00:00,247.64,23.77,58.47,1079.38
2010-08-17 00:00:00,251.97,24.1,59.39,1092.54
2010-08-18 00:00:00,253.07,24.21,58.74,1094.16
2010-08-19 00:00:00,249.88,23.84,57.9,1075.63
2010-08-20 00:00:00,249.64,23.64,57.51,1071.69
2010-08-23 00:00:00,245.8,23.68,58.1,1067.36
2010-08-24 00:00:00,239.93,23.45,57.56,1051.87
2010-08-25 00:00:00,242.89,23.51,57.53,1055.33
2010-08-26 00:00:00,240.28,23.24,57.11,1047.22
2010-08-27 00:00:00,241.62,23.34,58.4,1064.59
2010-08-30 00:00:00,242.5,23.06,57.61,1048.92
2010-08-31 00:00:00,243.1,22.89,57.72,1049.33
2010-09-01 00:00:00,250.33,23.31,59.48,1080.29
2010-09-02 00:00:00,252.17,23.35,59.63,1090.1
2010-09-03 00:00:00,258.77,23.69,59.88,1104.51
2010-09-07 00:00:00,257.81,23.37,59.13,1091.84
2010-09-08 00:00:00,262.92,23.34,59.32,1098.87
2010-09-09 00:00:00,263.07,23.42,59.62,1104.18
2010-09-10 00:00:00,263.41,23.26,59.76,1109.55
2010-09-13 00:00:00,267.04,24.49,59.57,1121.9
2010-09-14 00:00:00,268.06,24.42,59.58,1121.1
2010-09-15 00:00:00,270.22,24.5,59.57,1125.07
2010-09-16 00:00:00,276.57,24.71,59.54,1124.66
2010-09-17 00:00:00,275.37,24.6,59.35,1125.59
2010-09-20 00:00:00,283.23,24.81,60.1,1142.71
2010-09-21 00:00:00,283.77,24.53,60.09,1139.78
2010-09-22 00:00:00,287.75,24.01,60.01,1134.28
2010-09-23 00:00:00,288.92,23.83,59.71,1124.83
2010-09-24 00:00:00,292.32,24.17,60.3,1148.67
2010-09-27 00:00:00,291.16,24.12,60.26,1142.16
2010-09-28 00:00:00,286.86,24.07,60.6,1147.7
2010-09-29 00:00:00,287.37,23.9,60.14,1144.73
2010-09-30 00:00:00,283.75,23.89,60.34,1141.2
2010-10-01 00:00:00,282.52,23.78,61.07,1146.24
2010-10-04 00:00:00,278.64,23.32,60.73,1137.03
2010-10-05 00:00:00,288.94,23.75,61.77,1160.75
2010-10-06 00:00:00,289.19,23.83,62.44,1159.97
2010-10-07 00:00:00,289.22,23.93,62.35,1158.06
2010-10-08 00:00:00,294.07,23.97,62.87,1165.15
2010-10-11 00:00:00,295.36,23.99,63.03,1165.32
2010-10-12 00:00:00,298.54,24.22,63.18,1169.77
2010-10-13 00:00:00,300.14,24.72,63.51,1178.1
2010-10-14 00:00:00,302.31,24.61,63.77,1173.81
2010-10-15 00:00:00,314.74,24.91,63.66,1176.19
2010-10-18 00:00:00,318.0,25.19,64.72,1184.71
2010-10-19 00:00:00,309.49,24.48,63.59,1165.9
2010-10-20 00:00:00,310.53,24.69,64.46,1178.17
2010-10-21 00:00:00,309.52,24.8,64.76,1180.26
2010-10-22 00:00:00,307.47,24.76,64.78,1183.08
2010-10-25 00:00:00,308.84,24.57,64.64,1185.62
2010-10-26 00:00:00,308.05,25.26,64.97,1185.64
2010-10-27 00:00:00,307.83,25.41,64.13,1182.45
2010-10-28 00:00:00,305.24,25.64,64.66,1183.78
2010-10-29 00:00:00,300.98,26.02,64.93,1183.26
2010-11-01 00:00:00,304.18,26.29,65.38,1184.38
2010-11-02 00:00:00,309.36,26.72,66.25,1193.57
2010-11-03 00:00:00,312.8,26.37,66.37,1197.96
2010-11-04 00:00:00,318.27,26.47,67.75,1221.06
2010-11-05 00:00:00,317.13,26.19,68.36,1225.85
2010-11-08 00:00:00,318.62,26.15,68.67,1223.25
2010-11-09 00:00:00,316.08,26.29,69.41,1213.4
2010-11-10 00:00:00,318.03,26.28,69.9,1218.71
2010-11-11 00:00:00,316.65,26.03,70.58,1213.54
2010-11-12 00:00:00,308.03,25.63,69.76,1199.21
2010-11-15 00:00:00,307.04,25.56,69.26,1197.75
2010-11-16 00:00:00,301.59,25.33,67.74,1178.34
2010-11-17 00:00:00,300.5,25.1,67.81,1178.59
2010-11-18 00:00:00,308.43,25.36,69.09,1196.69
2010-11-19 00:00:00,306.73,25.21,69.32,1199.73
2010-11-22 00:00:00,313.36,25.25,68.97,1197.84
2010-11-23 00:00:00,308.73,24.65,67.78,1180.73
2010-11-24 00:00:00,314.8,24.9,68.67,1198.35
2010-11-26 00:00:00,315.0,24.78,68.03,1189.4
2010-11-29 00:00:00,316.87,24.84,68.25,1187.76
2010-11-30 00:00:00,311.15,24.79,68.35,1180.55
2010-12-01 00:00:00,316.4,25.56,70.09,1206.07
2010-12-02 00:00:00,318.15,26.39,70.24,1221.53
2010-12-03 00:00:00,317.44,26.52,69.96,1224.71
2010-12-06 00:00:00,320.15,26.34,70.07,1223.12
2010-12-07 00:00:00,318.21,26.37,70.22,1223.75
2010-12-08 00:00:00,321.01,26.73,70.6,1228.28
2010-12-09 00:00:00,319.76,26.58,70.75,1233.0
2010-12-10 00:00:00,320.56,26.83,70.93,1240.4
2010-12-13 00:00:00,321.67,26.74,71.11,1240.46
2010-12-14 00:00:00,320.29,27.11,70.93,1241.59
2010-12-15 00:00:00,320.36,27.33,70.6,1235.23
2010-12-16 00:00:00,321.25,27.47,70.97,1242.87
2010-12-17 00:00:00,320.61,27.38,70.92,1243.91
2010-12-20 00:00:00,322.21,27.29,70.97,1247.08
2010-12-21 00:00:00,324.2,27.55,71.46,1254.6
2010-12-22 00:00:00,325.16,27.67,71.54,1258.84
2010-12-23 00:00:00,323.6,27.78,71.93,1256.77
2010-12-27 00:00:00,324.68,27.55,71.74,1257.54
2010-12-28 00:00:00,325.47,27.49,72.15,1258.51
2010-12-29 00:00:00,325.29,27.45,72.1,1259.78
2010-12-30 00:00:00,323.66,27.33,72.09,1257.88
2010-12-31 00:00:00,322.56,27.39,71.85,1257.64
2011-01-03 00:00:00,329.57,27.46,73.26,1271.87
2011-01-04 00:00:00,331.29,27.57,73.6,1270.2
2011-01-05 00:00:00,334.0,27.48,73.4,1276.56
2011-01-06 00:00:00,333.73,28.29,73.88,1273.85
2011-01-07 00:00:00,336.12,28.07,74.28,1271.5
2011-01-10 00:00:00,342.45,27.7,73.83,1269.75
2011-01-11 00:00:00,341.64,27.59,74.38,1274.48
2011-01-12 00:00:00,344.42,28.02,75.25,1285.96
2011-01-13 00:00:00,345.68,27.67,75.38,1283.76
2011-01-14 00:00:00,348.48,27.78,76.49,1293.24
2011-01-18 00:00:00,340.65,28.13,77.35,1295.02
2011-01-19 00:00:00,338.84,27.94,76.88,1281.92
2011-01-20 00:00:00,332.68,27.82,76.4,1280.26
2011-01-21 00:00:00,326.72,27.5,77.61,1283.35
2011-01-24 00:00:00,337.45,27.85,77.23,1290.84
2011-01-25 00:00:00,341.4,27.92,77.32,1291.18
2011-01-26 00:00:00,343.85,28.25,78.28,1296.63
2011-01-27 00:00:00,343.21,28.33,78.49,1299.54
2011-01-28 00:00:00,336.1,27.24,77.62,1276.34
2011-01-31 00:00:00,339.32,27.22,79.28,1286.12
2011-02-01 00:00:00,345.03,27.47,82.45,1307.59
2011-02-02 00:00:00,344.32,27.42,81.96,1304.03
2011-02-03 00:00:00,343.44,27.14,81.99,1307.1
2011-02-04 00:00:00,346.5,27.26,81.84,1310.87
2011-02-07 00:00:00,351.88,27.68,82.47,1319.05
2011-02-08 00:00:00,355.2,27.76,81.97,1324.57
2011-02-09 00:00:00,358.16,27.45,81.55,1320.88
2011-02-10 00:00:00,354.54,26.99,82.19,1321.87
2011-02-11 00:00:00,356.85,26.74,81.81,1329.15
2011-02-14 00:00:00,359.18,26.73,83.88,1332.32
2011-02-15 00:00:00,359.9,26.62,81.96,1328.01
2011-02-16 00:00:00,363.13,26.68,82.67,1336.32
2011-02-17 00:00:00,358.3,26.86,82.86,1340.43
2011-02-18 00:00:00,350.56,26.72,83.47,1343.01
2011-02-22 00:00:00,338.61,26.25,84.4,1315.44
2011-02-23 00:00:00,342.62,26.25,86.01,1307.4
2011-02-24 00:00:00,342.88,26.43,84.92,1306.1
2011-02-25 00:00:00,348.16,26.21,84.3,1319.88
2011-02-28 00:00:00,353.21,26.24,84.49,1327.22
2011-03-01 00:00:00,349.31,25.83,83.77,1306.33
2011-03-02 00:00:00,352.12,25.75,84.05,1308.44
2011-03-03 00:00:00,359.56,25.87,84.78,1330.97
2011-03-04 00:00:00,360.0,25.62,84.05,1321.15
2011-03-07 00:00:00,355.36,25.39,83.69,1310.13
2011-03-08 00:00:00,355.76,25.58,83.57,1321.82
2011-03-09 00:00:00,352.47,25.56,83.35,1320.02
2011-03-10 00:00:00,346.67,25.09,80.39,1295.11
2011-03-11 00:00:00,351.99,25.35,81.12,1304.28
2011-03-14 00:00:00,353.56,25.36,81.38,1296.39
2011-03-15 00:00:00,345.43,25.07,80.4,1281.87
2011-03-16 00:00:00,330.01,24.47,78.35,1256.88
2011-03-17 00:00:00,334.64,24.46,80.17,1273.72
2011-03-18 00:00:00,330.67,24.48,79.87,1279.21
2011-03-21 00:00:00,339.3,25.01,81.83,1298.38
2011-03-22 00:00:00,341.2,24.98,81.56,1293.77
2011-03-23 00:00:00,339.19,25.21,81.6,1297.54
2011-03-24 00:00:00,344.97,25.48,81.72,1309.66
2011-03-25 00:00:00,351.54,25.29,82.6,1313.8
2011-03-28 00:00:00,350.44,25.09,82.45,1310.19
2011-03-29 00:00:00,350.96,25.17,82.24,1319.44
2011-03-30 00:00:00,348.63,25.28,83.46,1328.26
2011-03-31 00:00:00,348.51,25.07,83.11,1325.83
2011-04-01 00:00:00,344.56,25.16,83.65,1332.41
2011-04-04 00:00:00,341.19,25.22,83.84,1332.87
2011-04-05 00:00:00,338.89,25.45,84.38,1332.63
2011-04-06 00:00:00,338.04,25.82,84.14,1335.54
2011-04-07 00:00:00,338.08,25.87,84.72,1333.51
2011-04-08 00:00:00,335.06,25.74,84.9,1328.17
2011-04-11 00:00:00,330.8,25.65,84.12,1324.46
2011-04-12 00:00:00,332.4,25.31,82.17,1314.16
2011-04-13 00:00:00,336.13,25.3,82.15,1314.41
2011-04-14 00:00:00,332.42,25.1,82.43,1314.52
2011-04-15 00:00:00,327.46,25.05,83.26,1319.68
2011-04-18 00:00:00,331.85,24.76,82.09,1305.14
2011-04-19 00:00:00,337.86,24.83,82.78,1312.62
2011-04-20 00:00:00,342.41,25.43,84.61,1330.36
2011-04-21 00:00:00,350.7,25.19,85.31,1337.38
2011-04-25 00:00:00,353.01,25.28,85.17,1335.25
2011-04-26 00:00:00,350.42,25.86,86.36,1347.24
2011-04-27 00:00:00,350.15,26.04,86.71,1355.66
2011-04-28 00:00:00,346.75,26.37,86.28,1360.48
2011-04-29 00:00:00,350.13,25.59,86.91,1363.61
2011-05-02 00:00:00,346.28,25.33,85.91,1361.22
2011-05-03 00:00:00,348.2,25.48,84.58,1356.62
2011-05-04 00:00:00,349.57,25.73,83.78,1347.32
2011-05-05 00:00:00,346.75,25.46,81.62,1335.1
2011-05-06 00:00:00,346.66,25.54,81.68,1340.2
2011-05-09 00:00:00,347.6,25.5,82.17,1346.29
2011-05-10 00:00:00,349.45,25.34,82.33,1357.16
2011-05-11 00:00:00,347.23,25.04,80.59,1342.08
2011-05-12 00:00:00,346.57,25.0,80.52,1348.65
2011-05-13 00:00:00,340.5,24.71,80.34,1337.77
2011-05-16 00:00:00,333.3,24.26,79.71,1329.47
2011-05-17 00:00:00,336.14,24.37,79.88,1328.98
2011-05-18 00:00:00,339.87,24.54,81.2,1340.68
2011-05-19 00:00:00,340.53,24.56,81.79,1343.6
2011-05-20 00:00:00,335.22,24.34,81.03,1333.27
2011-05-23 00:00:00,334.4,24.02,80.14,1317.37
2011-05-24 00:00:00,332.19,24.0,80.76,1316.28
2011-05-25 00:00:00,336.78,24.04,81.42,1320.47
2011-05-26 00:00:00,335.0,24.52,81.85,1325.69
2011-05-27 00:00:00,337.41,24.6,82.09,1331.1
2011-05-31 00:00:00,347.83,24.85,82.92,1345.2
2011-06-01 00:00:00,345.51,24.28,81.49,1314.55
2011-06-02 00:00:00,346.1,24.07,80.8,1312.94
2011-06-03 00:00:00,343.44,23.76,80.65,1300.16
2011-06-06 00:00:00,338.04,23.86,79.76,1286.17
2011-06-07 00:00:00,332.04,23.91,79.48,1284.94
2011-06-08 00:00:00,332.24,23.79,80.23,1279.56
2011-06-09 00:00:00,331.49,23.81,80.65,1289.0
2011-06-10 00:00:00,325.9,23.56,79.26,1270.98
2011-06-13 00:00:00,326.6,23.89,78.71,1271.83
2011-06-14 00:00:00,332.44,24.07,79.85,1287.87
2011-06-15 00:00:00,326.75,23.59,78.14,1265.42
2011-06-16 00:00:00,325.16,23.85,78.7,1267.64
2011-06-17 00:00:00,320.26,24.11,78.5,1271.5
2011-06-20 00:00:00,315.32,24.32,79.19,1278.36
2011-06-21 00:00:00,325.3,24.6,80.04,1295.52
2011-06-22 00:00:00,322.61,24.5,79.3,1287.14
2011-06-23 00:00:00,331.23,24.48,77.93,1283.5
2011-06-24 00:00:00,326.35,24.15,76.28,1268.45
2011-06-27 00:00:00,332.04,25.04,77.41,1280.1
2011-06-28 00:00:00,335.26,25.64,79.11,1296.67
2011-06-29 00:00:00,334.04,25.46,79.72,1307.41
2011-06-30 00:00:00,335.67,25.84,80.85,1320.64
2011-07-01 00:00:00,343.26,25.86,81.47,1339.67
2011-07-05 00:00:00,349.43,25.87,81.06,1337.88
2011-07-06 00:00:00,351.76,26.16,81.03,1339.22
2011-07-07 00:00:00,357.2,26.6,81.82,1353.22
2011-07-08 00:00:00,359.71,26.75,81.88,1343.8
2011-07-11 00:00:00,354.0,26.46,81.36,1319.49
2011-07-12 00:00:00,353.75,26.37,81.35,1313.64
2011-07-13 00:00:00,358.02,26.46,81.94,1317.72
2011-07-14 00:00:00,357.77,26.3,81.7,1308.87
2011-07-15 00:00:00,364.92,26.61,82.46,1316.14
2011-07-18 00:00:00,373.8,26.42,82.11,1305.44
2011-07-19 00:00:00,376.85,27.37,83.08,1326.73
2011-07-20 00:00:00,386.9,26.89,82.75,1325.84
2011-07-21 00:00:00,387.29,26.93,84.46,1343.8
2011-07-22 00:00:00,393.3,27.36,84.66,1345.02
2011-07-25 00:00:00,398.5,27.73,84.02,1337.43
2011-07-26 00:00:00,403.41,27.9,83.82,1331.94
2011-07-27 00:00:00,392.59,27.16,82.76,1304.89
2011-07-28 00:00:00,391.82,27.55,80.93,1300.67
2011-07-29 00:00:00,390.48,27.23,79.27,1292.28
2011-08-01 00:00:00,396.75,27.1,79.08,1286.94
2011-08-02 00:00:00,388.91,26.63,77.33,1254.05
2011-08-03 00:00:00,392.57,26.75,77.21,1260.34
2011-08-04 00:00:00,377.37,25.78,73.36,1200.07
2011-08-05 00:00:00,373.62,25.52,74.33,1199.38
2011-08-08 00:00:00,353.21,24.33,69.73,1119.46
2011-08-09 00:00:00,374.01,25.42,71.17,1172.53
2011-08-10 00:00:00,363.69,24.05,68.03,1120.76
2011-08-11 00:00:00,373.7,25.03,71.58,1172.64
2011-08-12 00:00:00,376.99,24.94,72.0,1178.81
2011-08-15 00:00:00,383.41,25.35,74.29,1204.49
2011-08-16 00:00:00,380.48,25.35,73.5,1192.76
2011-08-17 00:00:00,380.44,25.25,74.16,1193.89
2011-08-18 00:00:00,366.05,24.67,70.94,1140.65
2011-08-19 00:00:00,356.03,24.05,69.8,1123.53
2011-08-22 00:00:00,356.44,23.98,70.18,1123.82
2011-08-23 00:00:00,373.6,24.72,73.66,1162.35
2011-08-24 00:00:00,376.18,24.9,73.54,1177.6
2011-08-25 00:00:00,373.72,24.57,71.77,1159.27
2011-08-26 00:00:00,383.58,25.25,72.64,1176.8
2011-08-29 00:00:00,389.97,25.84,74.12,1210.08
2011-08-30 00:00:00,389.99,26.23,73.91,1212.92
2011-08-31 00:00:00,384.83,26.6,74.02,1218.89
2011-09-01 00:00:00,381.03,26.21,73.49,1204.42
2011-09-02 00:00:00,374.05,25.8,72.14,1173.97
2011-09-06 00:00:00,379.74,25.51,71.15,1165.24
2011-09-07 00:00:00,383.93,26.0,73.65,1198.62
2011-09-08 00:00:00,384.14,26.22,72.82,1185.9
2011-09-09 00:00:00,377.48,25.74,71.01,1154.23
2011-09-12 00:00:00,379.94,25.89,71.84,1162.27
2011-09-13 00:00:00,384.62,26.04,71.65,1172.87
2011-09-14 00:00:00,389.3,26.5,72.64,1188.68
2011-09-15 00:00:00,392.96,26.99,74.01,1209.11
2011-09-16 00:00:00,400.5,27.12,74.55,1216.01
2011-09-19 00:00:00,411.63,27.21,73.7,1204.09
2011-09-20 00:00:00,413.45,26.98,74.01,1202.09
2011-09-21 00:00:00,412.14,25.99,71.97,1166.76
2011-09-22 00:00:00,401.82,25.06,69.24,1129.56
2011-09-23 00:00:00,404.3,25.06,69.31,1136.43
2011-09-26 00:00:00,403.17,25.44,71.72,1162.95
2011-09-27 00:00:00,399.26,25.67,72.91,1175.38
2011-09-28 00:00:00,397.01,25.58,72.07,1151.06
2011-09-29 00:00:00,390.57,25.45,73.88,1160.4
2011-09-30 00:00:00,381.32,24.89,72.63,1131.42
2011-10-03 00:00:00,374.6,24.53,71.15,1099.23
2011-10-04 00:00:00,372.5,25.34,72.83,1123.95
2011-10-05 00:00:00,378.25,25.89,73.95,1144.03
2011-10-06 00:00:00,377.37,26.34,73.89,1164.97
2011-10-07 00:00:00,369.8,26.25,73.56,1155.46
2011-10-10 00:00:00,388.81,26.94,76.28,1194.89
2011-10-11 00:00:00,400.29,27.0,76.27,1195.54
2011-10-12 00:00:00,402.19,26.96,77.16,1207.25
2011-10-13 00:00:00,408.43,27.18,76.37,1203.66
2011-10-14 00:00:00,422.0,27.27,78.11,1224.58