diff --git a/.babelrc b/.babelrc deleted file mode 100644 index c13c5f62..00000000 --- a/.babelrc +++ /dev/null @@ -1,3 +0,0 @@ -{ - "presets": ["es2015"] -} diff --git a/.eslintrc.yml b/.eslintrc.yml deleted file mode 100644 index a40532d6..00000000 --- a/.eslintrc.yml +++ /dev/null @@ -1,49 +0,0 @@ ---- -extends: airbnb -env: - node: true - es6: true -parser: babel-eslint -parserOptions: - sourceType: module - ecmaVersion: 6 -globals: - describe: true - it: true - before: true - after: true -rules: - max-len: [1, 200, 2, {"ignoreUrls":true}] - curly: [2, "multi-line"] - comma-dangle: [0, always-multiline] - no-underscore-dangle: 0 - no-plusplus: 0 - eqeqeq: [2, "allow-null"] - global-require: 0 - no-shadow: 1 - no-param-reassign: [2, { "props": false }] - indent: [2, 4, { "SwitchCase": 1 }] - padded-blocks: [2, { "switches": "always", "classes": "always" }] - quotes: - - 2 - - single - - allowTemplateLiterals: true -settings: - import/resolver: - node: - extensions: - # if unset, default is just '.js', but it must be re-added explicitly if set - - .js - - .jsx - - .es6 - - .coffee - - paths: - # an array of absolute paths which will also be searched - # think NODE_PATH - - /usr/local/share/global_modules - - # this is technically for identifying `node_modules` alternate names - moduleDirectory: - - node_modules # defaults to 'node_modules', but... - - app/src diff --git a/.gitignore b/.gitignore index 7d6b0ea1..0c0bebc4 100644 --- a/.gitignore +++ b/.gitignore @@ -5,3 +5,4 @@ npm-debug.* coverage .nyc_output /dev.env +dist diff --git a/.travis.yml b/.travis.yml index 77445ed9..a26d8dbd 100644 --- a/.travis.yml +++ b/.travis.yml @@ -2,8 +2,7 @@ language: node_js services: - mongodb node_js: - - "11.8" - - "11" + - "12" cache: directories: - "node_modules" @@ -12,18 +11,19 @@ env: - CC_TEST_REPORTER_ID=dabdd92208e41ebbec13b01f5e943a0dcf7ec40f4a98d6d0a8f811e8cca9b443 - NODE_ENV=test - PORT=5037 - - API_VERSION=v1 - - LOCAL_URL=http://127.0.0.1:3001 - - CT_URL=http://127.0.0.1:9000 + - GATEWAY_URL=http://127.0.0.1:9000 - MONGO_PORT_27017_TCP_ADDR=127.0.0.1 - - CT_TOKEN=eyJhbGciOiJIUzI1NiIsInR5cCI6IkpXVCJ9.eyJpZCI6Im1pY3Jvc2VydmljZSIsImNyZWF0ZWRBdCI6IjIwMTYtMDktMTQifQ.IRCIRm1nfIQTfda_Wb6Pg-341zhV8soAgzw7dd5HxxQ + - MICROSERVICE_TOKEN=eyJhbGciOiJIUzI1NiIsInR5cCI6IkpXVCJ9.eyJpZCI6Im1pY3Jvc2VydmljZSIsImNyZWF0ZWRBdCI6IjIwMTYtMDktMTQifQ.IRCIRm1nfIQTfda_Wb6Pg-341zhV8soAgzw7dd5HxxQ + - S3_ACCESS_KEY_ID=foo + - S3_SECRET_ACCESS_KEY=bar + - FASTLY_ENABLED=false before_script: - curl -L https://codeclimate.com/downloads/test-reporter/test-reporter-latest-linux-amd64 > ./cc-test-reporter - chmod +x ./cc-test-reporter - ./cc-test-reporter before-build script: - - npm test - - npm run coverage + - yarn test + - yarn run coverage after_script: - ./cc-test-reporter after-build --exit-code $TRAVIS_TEST_RESULT diff --git a/CHANGELOG.md b/CHANGELOG.md new file mode 100644 index 00000000..805afbfb --- /dev/null +++ b/CHANGELOG.md @@ -0,0 +1,99 @@ +## 17/06/2021 + +- Update `rw-api-microservice-node` to remove CT support. + +## 09/06/2021 + +- Add support for hosts from `x-rw-domain` header when generating pagination links. + +## 28/05/2021 + +- Update `rw-api-microservice-node` to add CORS support. + +## 25/05/2021 + +- Remove body from `DELETE` requests to other microservices + +## 21/05/2021 + +- Add support for hosts from `referer` header when generating pagination links. + +## 03/05/2021 + +- Fix issue preventing updating `dataLastUpdated` with `null`. + +## 22/02/2021 + +- Update `rw-api-microservice-node` to fix issue with Fastly headers. + +## 12/02/2021 + +- Remove dependency on CT's `authenticated` functionality + +## 18/12/2020 + +- Initial migration to Typescript + +## 04/12/2020 + +- Replace CT integration library + +# v1.3.3 + +## 17/11/2020 + +- Security update of NPM package `lodash` from 4.17.15 to 4.17.20. +- Security update of NPM package `yargs-parser` from 13.1.1 to 13.1.2. +- Security update of NPM package `bl` from 2.2.0 to 2.2.1. + +# v1.3.2 + +## 13/07/2020 + +- Minor logging improvements. +- Security updates to the `handlebars` and `websocket-extensions` NPM packages. + +# v1.3.1 + +## 19/05/2020 + +- Use secondary mongo nodes for read operations. +- Disable mongo unified topology. + +# v1.3.0 + +## 09/04/2020 + +- Add node affinity to kubernetes configuration. + +## 24/03/2020 + +- Remove blockchain and verified fields and associated blockchain signature logic. + +# v1.2.0 + +## 23/03/2020 + +- Fix issue where deleting wms datasets would fail +- Fix issue where dataset upload would fail. +- Add support for nested filters in applicationConfig object. +- Fix issue with sorting for ascending order. +- Remove `usersRole` query param which generated huge pagination links. + +# v1.1.0 + +## 27/01/2020 + +- Add possibility of sorting datasets by user fields (such as name or role). +- Fix bug patching dataset without changing dataset apps. + +# v1.0.0 + +## 14/01/2020 + +- Add filter for querying subscribable datasets. +- Fix bug removing dataset applications by admins who can manage the removed applications. + +# Previous + +- Allow microservices to update the dataset's `errorMessage` field. diff --git a/Dockerfile b/Dockerfile index 4a474f3b..0dbce5c9 100644 --- a/Dockerfile +++ b/Dockerfile @@ -1,26 +1,27 @@ -FROM mhart/alpine-node:11.8 -MAINTAINER sergio.gordillo@vizzuality.com +FROM node:12-alpine +MAINTAINER info@vizzuality.com ENV NAME dataset -ENV USER microservice +ENV USER dataset RUN apk update && apk upgrade && \ apk add --no-cache --update bash git openssh python alpine-sdk RUN addgroup $USER && adduser -s /bin/bash -D -G $USER $USER -RUN npm install -g grunt-cli bunyan - RUN mkdir -p /opt/$NAME COPY package.json /opt/$NAME/package.json -RUN cd /opt/$NAME && npm install +COPY yarn.lock /opt/$NAME/yarn.lock +RUN cd /opt/$NAME && yarn COPY entrypoint.sh /opt/$NAME/entrypoint.sh +COPY tsconfig.json /opt/$NAME/tsconfig.json COPY config /opt/$NAME/config +COPY ./src /opt/$NAME/src +COPY ./test opt/$NAME/test WORKDIR /opt/$NAME -COPY ./app /opt/$NAME/app RUN chown -R $USER:$USER /opt/$NAME # Tell Docker we are going to use this ports diff --git a/Jenkinsfile b/Jenkinsfile index 05699d80..d9c6053b 100644 --- a/Jenkinsfile +++ b/Jenkinsfile @@ -2,24 +2,10 @@ node { - // Actions - def forceCompleteDeploy = false - try { - timeout(time: 15, unit: 'SECONDS') { - forceCompleteDeploy = input( - id: 'Proceed0', message: 'Force COMPLETE Deployment', parameters: [ - [$class: 'BooleanParameterDefinition', defaultValue: true, description: '', name: 'Please confirm you want to recreate services and deployments'] - ]) - } - } - catch(err) { // timeout reached or input false - // nothing - } - // Variables def tokens = "${env.JOB_NAME}".tokenize('/') def appName = tokens[0] - def dockerUsername = "${DOCKER_USERNAME}" + def dockerUsername = "${DOCKER_WRI_USERNAME}" def imageTag = "${dockerUsername}/${appName}:${env.BRANCH_NAME}.${env.BUILD_NUMBER}" currentBuild.result = "SUCCESS" @@ -41,8 +27,8 @@ node { } stage('Push Docker') { - withCredentials([usernamePassword(credentialsId: 'Vizzuality Docker Hub', usernameVariable: 'DOCKER_HUB_USERNAME', passwordVariable: 'DOCKER_HUB_PASSWORD')]) { - sh("docker -H :2375 login -u ${DOCKER_HUB_USERNAME} -p ${DOCKER_HUB_PASSWORD}") + withCredentials([usernamePassword(credentialsId: 'WRI Docker Hub', usernameVariable: 'DOCKER_HUB_USERNAME', passwordVariable: 'DOCKER_HUB_PASSWORD')]) { + sh("docker -H :2375 login -u ${DOCKER_HUB_USERNAME} -p '${DOCKER_HUB_PASSWORD}'") sh("docker -H :2375 push ${imageTag}") sh("docker -H :2375 push ${dockerUsername}/${appName}:latest") sh("docker -H :2375 rmi ${imageTag}") @@ -52,50 +38,49 @@ node { stage ("Deploy Application") { switch ("${env.BRANCH_NAME}") { + // Roll out to dev + case "dev": + sh("echo Deploying to DEV cluster") + sh("kubectl config use-context ${KUBECTL_CONTEXT_PREFIX}_${CLOUD_PROJECT_NAME}_${CLOUD_PROJECT_ZONE}_${KUBE_DEV_CLUSTER}") + sh("kubectl apply -f k8s/dev/") + sh("kubectl set image deployment ${appName} ${appName}=${imageTag} --record") + break + // Roll out to staging - case "develop": + case "staging": sh("echo Deploying to STAGING cluster") - sh("kubectl config use-context gke_${GCLOUD_PROJECT}_${GCLOUD_GCE_ZONE}_${KUBE_STAGING_CLUSTER}") - def service = sh([returnStdout: true, script: "kubectl get deploy ${appName} || echo NotFound"]).trim() - if ((service && service.indexOf("NotFound") > -1) || (forceCompleteDeploy)){ - sh("sed -i -e 's/{name}/${appName}/g' k8s/services/*.yaml") - sh("sed -i -e 's/{name}/${appName}/g' k8s/staging/*.yaml") - sh("kubectl apply -f k8s/services/") - sh("kubectl apply -f k8s/staging/") - } + sh("kubectl config use-context ${KUBECTL_CONTEXT_PREFIX}_${CLOUD_PROJECT_NAME}_${CLOUD_PROJECT_ZONE}_${KUBE_STAGING_CLUSTER}") + sh("kubectl apply -f k8s/staging/") sh("kubectl set image deployment ${appName} ${appName}=${imageTag} --record") break // Roll out to production - case "master": + case "production": def userInput = true def didTimeout = false - try { - timeout(time: 60, unit: 'SECONDS') { - userInput = input( - id: 'Proceed1', message: 'Confirm deployment', parameters: [ - [$class: 'BooleanParameterDefinition', defaultValue: true, description: '', name: 'Please confirm you agree with this deployment'] - ]) - } - } - catch(err) { // timeout reached or input false - sh("echo Aborted by user or timeout") - if('SYSTEM' == user.toString()) { // SYSTEM means timeout. - didTimeout = true - } else { - userInput = false + + if ("${SKIP_DEPLOYMENT_CONFIRMATION}" != "true") { + try { + timeout(time: 60, unit: 'SECONDS') { + userInput = input( + id: 'Proceed1', message: 'Confirm deployment', parameters: [ + [$class: 'BooleanParameterDefinition', defaultValue: true, description: '', name: 'Please confirm you agree with this deployment'] + ]) + } + } + catch(err) { // timeout reached or input false + sh("echo Aborted by user or timeout") + if('SYSTEM' == user.toString()) { // SYSTEM means timeout. + didTimeout = true + } else { + userInput = false + } } } - if (userInput == true && !didTimeout){ + if ((userInput == true && !didTimeout) || "${SKIP_DEPLOYMENT_CONFIRMATION}" != "true") { sh("echo Deploying to PROD cluster") - sh("kubectl config use-context gke_${GCLOUD_PROJECT}_${GCLOUD_GCE_ZONE}_${KUBE_PROD_CLUSTER}") - def service = sh([returnStdout: true, script: "kubectl get deploy ${appName} || echo NotFound"]).trim() - if ((service && service.indexOf("NotFound") > -1) || (forceCompleteDeploy)){ - sh("sed -i -e 's/{name}/${appName}/g' k8s/services/*.yaml") - sh("sed -i -e 's/{name}/${appName}/g' k8s/production/*.yaml") - sh("kubectl apply -f k8s/services/") - sh("kubectl apply -f k8s/production/") - } + sh("kubectl config use-context ${KUBECTL_CONTEXT_PREFIX}_${CLOUD_PROJECT_NAME}_${CLOUD_PROJECT_ZONE}_${KUBE_PROD_CLUSTER}") + sh("kubectl apply -f k8s/production/") sh("kubectl set image deployment ${appName} ${appName}=${imageTag} --record") } else { sh("echo NOT DEPLOYED") @@ -109,28 +94,9 @@ node { currentBuild.result = "SUCCESS" } } - - // Notify Success - slackSend (color: '#00FF00', channel: '#the-new-api', message: "SUCCESSFUL: Job '${env.JOB_NAME} [${env.BUILD_NUMBER}]' (${env.BUILD_URL})") - emailext ( - subject: "SUCCESSFUL: Job '${env.JOB_NAME} [${env.BUILD_NUMBER}]'", - body: """

SUCCESSFUL: Job '${env.JOB_NAME} [${env.BUILD_NUMBER}]':

-

Check console output at "${env.JOB_NAME} [${env.BUILD_NUMBER}]"

""", - recipientProviders: [[$class: 'DevelopersRecipientProvider']] - ) - - } catch (err) { currentBuild.result = "FAILURE" - // Notify Error - slackSend (color: '#FF0000', channel: '#the-new-api', message: "FAILED: Job '${env.JOB_NAME} [${env.BUILD_NUMBER}]' (${env.BUILD_URL})") - emailext ( - subject: "FAILED: Job '${env.JOB_NAME} [${env.BUILD_NUMBER}]'", - body: """

FAILED: Job '${env.JOB_NAME} [${env.BUILD_NUMBER}]':

-

Check console output at "${env.JOB_NAME} [${env.BUILD_NUMBER}]"

""", - recipientProviders: [[$class: 'DevelopersRecipientProvider']] - ) throw err } diff --git a/README.md b/README.md index a4ba0dd5..804367ad 100644 --- a/README.md +++ b/README.md @@ -1,6 +1,6 @@ # Dataset microservice -[![Build Status](https://travis-ci.org/resource-watch/dataset.svg?branch=master)](https://travis-ci.org/resource-watch/dataset) +[![Build Status](https://travis-ci.com/resource-watch/dataset.svg?branch=dev)](https://travis-ci.com/resource-watch/dataset) [![Test Coverage](https://api.codeclimate.com/v1/badges/6e90d8ae68d28c916a5c/test_coverage)](https://codeclimate.com/github/resource-watch/dataset/test_coverage) ## Dependencies @@ -10,13 +10,32 @@ You will need [Control Tower](https://github.com/control-tower/control-tower) up The Dataset microservice is built using [Node.js](https://nodejs.org/en/), and can be executed either natively or using Docker, each of which has its own set of requirements. Native execution requires: + - [Node.js](https://nodejs.org/en/) +- [Yarn](https://yarnpkg.com/) - [MongoDB](https://www.mongodb.com/) Execution using Docker requires: + - [Docker](https://www.docker.com/) - [Docker Compose](https://docs.docker.com/compose/) +Dependencies on other Microservices: + +- [Carto adapter](https://github.com/resource-watch/rw-adapter-carto/) +- [ArcGIS adapter](https://github.com/resource-watch/adapter-arcgis) +- [Google Earth Engine adapter](https://github.com/resource-watch/adapter-earth-engine) +- [BigQuery adapter](https://github.com/resource-watch/adapter-bigquery) +- [NEX-GDDP adapter](https://github.com/Vizzuality/prep-nexgddp) +- [Graph client](https://github.com/resource-watch/graph-client) +- [Geostore](https://github.com/gfw-api/gfw-geostore-api) +- [Layer](https://github.com/resource-watch/layer) +- [Metadata](https://github.com/resource-watch/rw_metadata) +- [Task Async](https://github.com/resource-watch/task-executor) +- [Vocabulary](https://github.com/resource-watch/vocabulary-tag/) +- [Widget](https://github.com/resource-watch/widget) +- [Control Tower](https://github.com/resource-watch/control-tower) + ## Getting started Start by cloning the repository from github to your execution environment @@ -29,16 +48,16 @@ After that, follow one of the instructions below: ### Using native execution -1 - Set up your environment variables. See `dev.env.sample` for a list of variables you should set, which are described in detail in [this section](#configuration-environment-variables) of the documentation. Native execution will NOT load the `dev.env` file content, so you need to use another way to define those values +1 - Set up your environment variables. See `dev.env.sample` for a list of variables you should set, which are described in detail in [this section](#environment-variables) of the documentation. Native execution will NOT load the `dev.env` file content, so you need to use another way to define those values. -2 - Install node dependencies using NPM: +2 - Install node dependencies using yarn: ``` -npm install +yarn ``` 3 - Start the application server: ``` -npm start +yarn start ``` The endpoints provided by this microservice should now be available through Control Tower's URL. @@ -63,7 +82,7 @@ There are two ways to run the included tests: Follow the instruction above for setting up the runtime environment for native execution, then run: ``` -npm test +yarn test ``` ### Using Docker @@ -79,12 +98,9 @@ Follow the instruction above for setting up the runtime environment for Docker e - PORT => TCP port in which the service will run - NODE_PATH => relative path to the source code. Should be `app/src` -- CT_REGISTER_MODE => if `auto` the microservice automatically registers on Control Tower on start -- CT_TOKEN => -- API_VERSION => API version identifier that prefixes the URL. Should be `v1` +- MICROSERVICE_TOKEN => - S3_ACCESS_KEY_ID => AWS S3 key id - S3_SECRET_ACCESS_KEY => AWS S3 access key -- STAMPERY_TOKEN => Stampery token - MONGO_PORT_27017_TCP_ADDR => IP/Address of the MongoDB server You can optionally set other variables, see [this file](config/custom-environment-variables.json) for an extended list. @@ -108,7 +124,6 @@ You can optionally set other variables, see [this file](config/custom-environmen | tableName | string | The name of the actual or generated table. | No | Autogenerated | | status | string | | No | | | overwrite | boolean | | No | | -| verified | boolean | | No | | | errorMessage | string | | No | | | published | boolean | | No | | | sandbox | boolean | | No | | @@ -117,11 +132,6 @@ You can optionally set other variables, see [this file](config/custom-environmen | protected | boolean | | No | | | taskId | string | | No | | | subscribable | nested object | | No | | -| blockchain | nested object | | | | -| blockchain.id | string | | No | Autogenerated | -| blockchain.hash | string | | No | Autogenerated | -| blockchain.time | string | | No | Autogenerated | -| blockchain.backupUrl | string | | No | Autogenerated | | legend | nested object | | | | | legend.lat | string | | No | | | legend.long | string | | No | | @@ -160,3 +170,7 @@ GET: /v1/dataset/:dataset/clone [Check out the swagger docs](https://editor.swagger.io/?url=https://raw.githubusercontent.com/GPSDD/dataset/develop/app/microservice/swagger.json) +### Legacy + +At some point, we had a blockhain validation functionality. As it was not used, and for code simplicity, it was removed here: https://github.com/resource-watch/dataset/pull/97 +Use that link to restore it if needed. diff --git a/app/Gruntfile.js b/app/Gruntfile.js deleted file mode 100644 index 5eab87d4..00000000 --- a/app/Gruntfile.js +++ /dev/null @@ -1,84 +0,0 @@ - -module.exports = (grunt) => { - - grunt.file.setBase('..'); - require('load-grunt-tasks')(grunt); - - grunt.initConfig({ - - express: { - dev: { - options: { - script: 'app/index.js', - node_env: 'dev', - port: process.env.PORT, - output: 'started' - } - } - }, - - mochaTest: { - e2e: { - options: { - reporter: 'spec', - quiet: false, - timeout: 10000, - clearRequireCache: true, - }, - src: ['app/test/e2e/**/*.spec.js'] - } - }, - - watch: { - options: { - livereload: 35730 - }, - jssrc: { - files: [ - 'app/src/**/*.js', - ], - tasks: ['express:dev'], - options: { - spawn: false - } - }, - e2eTest: { - files: [ - 'app/test/e2e/**/*.spec.js', - ], - tasks: ['express:test', 'mochaTest:e2e'], - options: { - spawn: true - } - }, - - }, - - nyc: { - cover: { - options: { - include: ['app/src/**'], - exclude: '*.test.*', - reporter: ['lcov', 'text-summary'], - reportDir: 'coverage', - all: true - }, - cmd: false, - args: ['grunt', '--gruntfile', 'app/Gruntfile.js', 'mochaTest:e2e'] - } - } - }); - - grunt.registerTask('e2eTest', ['mochaTest:e2e']); - - grunt.registerTask('e2eTestCoverage', ['mocha_nyc:coverage']); - - grunt.registerTask('e2eTest-watch', ['watch:e2eTest']); - - grunt.registerTask('serve', ['express:dev', 'watch']); - - grunt.registerTask('default', 'serve'); - - grunt.loadNpmTasks('grunt-simple-nyc'); - -}; diff --git a/app/index.js b/app/index.js deleted file mode 100644 index d0510b00..00000000 --- a/app/index.js +++ /dev/null @@ -1 +0,0 @@ -require('app'); diff --git a/app/microservice/public-swagger.json b/app/microservice/public-swagger.json deleted file mode 100644 index 2c63c085..00000000 --- a/app/microservice/public-swagger.json +++ /dev/null @@ -1,2 +0,0 @@ -{ -} diff --git a/app/microservice/register.json b/app/microservice/register.json deleted file mode 100644 index 57535123..00000000 --- a/app/microservice/register.json +++ /dev/null @@ -1,94 +0,0 @@ -{ - "name": "#(service.name)", - "tags": ["dataset"], - "endpoints": [{ - "path": "/v1/dataset", - "method": "GET", - "redirect": { - "method": "GET", - "path": "/api/v1/dataset" - } - },{ - "path": "/v1/dataset/find-by-ids", - "method": "POST", - "invalidateCache": ["/dataset*"], - "redirect": { - "method": "POST", - "path": "/api/v1/dataset/find-by-ids" - } - },{ - "path": "/v1/dataset", - "method": "POST", - "invalidateCache": ["/dataset*"], - "authenticated": true, - "redirect": { - "method": "POST", - "path": "/api/v1/dataset" - } - },{ - "path": "/v1/dataset/:dataset", - "method": "GET", - "redirect": { - "method": "GET", - "path": "/api/v1/dataset/:dataset" - } - },{ - "path": "/v1/dataset/:dataset", - "method": "PATCH", - "invalidateCache": ["/dataset*"], - "authenticated": true, - "redirect": { - "method": "PATCH", - "path": "/api/v1/dataset/:dataset" - } - },{ - "path": "/v1/dataset/:dataset", - "method": "DELETE", - "invalidateCache": ["/dataset*"], - "authenticated": true, - "redirect": { - "method": "DELETE", - "path": "/api/v1/dataset/:dataset" - } - },{ - "path": "/v1/dataset/:dataset/clone", - "method": "POST", - "authenticated": true, - "redirect": { - "method": "POST", - "path": "/api/v1/dataset/:dataset/clone" - } - },{ - "path": "/v1/dataset/upload", - "method": "POST", - "authenticated": true, - "redirect": { - "method": "POST", - "path": "/api/v1/dataset/upload" - } - }, { - "path": "/v1/dataset/:dataset/verification", - "method": "GET", - "authenticated": false, - "redirect": { - "method": "GET", - "path": "/api/v1/dataset/:dataset/verification" - } - }, { - "path": "/v1/dataset/:dataset/flush", - "method": "POST", - "authenticated": true, - "redirect": { - "method": "POST", - "path": "/api/v1/dataset/:dataset/flush" - } - }, { - "path": "/v1/dataset/:dataset/recover", - "method": "POST", - "authenticated": true, - "redirect": { - "method": "POST", - "path": "/api/v1/dataset/:dataset/recover" - } - }] -} diff --git a/app/microservice/swagger.json b/app/microservice/swagger.json deleted file mode 100644 index 0967ef42..00000000 --- a/app/microservice/swagger.json +++ /dev/null @@ -1 +0,0 @@ -{} diff --git a/app/src/app.js b/app/src/app.js deleted file mode 100644 index ca3ed926..00000000 --- a/app/src/app.js +++ /dev/null @@ -1,121 +0,0 @@ -const Koa = require('koa'); -const logger = require('logger'); -const koaLogger = require('koa-logger'); -const mongoose = require('mongoose'); -const config = require('config'); -const loader = require('loader'); -const ctRegisterMicroservice = require('ct-register-microservice-node'); -const ErrorSerializer = require('serializers/error.serializer'); -const sleep = require('sleep'); - -const mongoUri = process.env.MONGO_URI || `mongodb://${config.get('mongodb.host')}:${config.get('mongodb.port')}/${config.get('mongodb.database')}`; -const koaValidate = require('koa-validate'); - -const koaBody = require('koa-body')({ - multipart: true, - jsonLimit: '50mb', - formLimit: '50mb', - textLimit: '50mb' -}); - -let retries = 10; - -let dbOptions = {}; -// KUBE CLUSTER -if (mongoUri.indexOf('replicaSet') > -1) { - dbOptions = { - db: { native_parser: true }, - replset: { - auto_reconnect: false, - poolSize: 10, - socketOptions: { - keepAlive: 1000, - connectTimeoutMS: 30000 - } - }, - server: { - poolSize: 5, - socketOptions: { - keepAlive: 1000, - connectTimeoutMS: 30000 - } - } - }; -} - -const onDbReady = (err) => { - if (err) { - if (retries >= 0) { - retries--; - logger.error(`Failed to connect to MongoDB uri ${mongoUri}, retrying...`); - sleep.sleep(5); - mongoose.connect(mongoUri, onDbReady); - } else { - logger.error('MongoURI', mongoUri); - logger.error(err); - throw new Error(err); - } - } -}; - -mongoose.connect(mongoUri, dbOptions, onDbReady); - -const app = new Koa(); - -app.use(koaBody); - -app.use(async (ctx, next) => { - try { - await next(); - } catch (inErr) { - let error = inErr; - try { - error = JSON.parse(inErr); - } catch (e) { - logger.debug('Could not parse error message - is it JSON?: ', inErr); - error = inErr; - } - ctx.status = error.status || ctx.status || 500; - if (ctx.status >= 500) { - logger.error(error); - } else { - logger.info(error); - } - - ctx.body = ErrorSerializer.serializeError(ctx.status, error.message); - if (process.env.NODE_ENV === 'prod' && ctx.status === 500) { - ctx.body = 'Unexpected error'; - } - ctx.response.type = 'application/vnd.api+json'; - } -}); - -app.use(koaLogger()); - -koaValidate(app); - -loader.loadRoutes(app); - -const server = app.listen(process.env.PORT, () => { - ctRegisterMicroservice.register({ - info: require('../microservice/register.json'), - swagger: require('../microservice/public-swagger.json'), - mode: (process.env.CT_REGISTER_MODE && process.env.CT_REGISTER_MODE === 'auto') ? ctRegisterMicroservice.MODE_AUTOREGISTER : ctRegisterMicroservice.MODE_NORMAL, - framework: ctRegisterMicroservice.KOA2, - app, - logger, - name: config.get('service.name'), - ctUrl: process.env.CT_URL, - url: process.env.LOCAL_URL, - token: process.env.CT_TOKEN, - active: true - }).then(() => { - }, (error) => { - logger.error(error); - process.exit(1); - }); -}); - -logger.info('Server started in ', process.env.PORT); - -module.exports = server; diff --git a/app/src/services/verification.service.js b/app/src/services/verification.service.js deleted file mode 100644 index 5d51f252..00000000 --- a/app/src/services/verification.service.js +++ /dev/null @@ -1,26 +0,0 @@ -const logger = require('logger'); -const Stampery = require('stampery'); -const config = require('config'); - -class VerificationService { - - constructor() { - this.stampery = new Stampery(config.get('stampery')); - } - - async getVerificationData(id) { - logger.debug('Getting verification data'); - return new Promise((resolve, reject) => { - this.stampery.getById(id, (err, res) => { - if (err) { - reject(err); - return; - } - resolve(res); - }); - }); - } - -} - -module.exports = new VerificationService(); diff --git a/app/src/validators/dataset.validator.js b/app/src/validators/dataset.validator.js deleted file mode 100644 index 569c06bf..00000000 --- a/app/src/validators/dataset.validator.js +++ /dev/null @@ -1,295 +0,0 @@ -const logger = require('logger'); -const DatasetNotValid = require('errors/datasetNotValid.error'); -const { CONNECTOR_TYPES } = require('app.constants'); -const { RASDAMAN_TYPES } = require('app.constants'); -const { URL } = require('url'); -const cronParser = require('cron-parser'); - - -class DatasetValidator { - - static getUser(ctx) { - return Object.assign({}, ctx.request.query.loggedUser ? JSON.parse(ctx.request.query.loggedUser) : {}, ctx.request.body.loggedUser); - } - - static isString(property) { - if (typeof property === 'string' && property.length >= 0) { - return true; - } - return false; - } - - static notEmptyString(property) { - if (typeof property === 'string' && property.length > 0) { - return true; - } - return false; - } - - static validUrl(property) { - try { - if (typeof property === 'string' && new URL(property)) { - return true; - } - } catch (err) { - return false; - } - return false; - } - - static isArray(property) { - if (property instanceof Array) { - return true; - } - return false; - } - - static isISOString(property) { - if (typeof property === 'string' && property.length > 0) { - const date = new Date(property); - return !Number.isNaN(date.getTime()); - } - return false; - } - - static notEmptyArray(property) { - if (property instanceof Array && property.length > 0) { - return true; - } - return false; - } - - static isObject(property) { - if (property instanceof Object && property.length === undefined) { - return true; - } - return false; - } - - static checkConnectorType(connectorType) { - if (Object.keys(CONNECTOR_TYPES).indexOf(connectorType) >= 0) { - return true; - } - return false; - } - - static checkProvider(provider, koaObj = {}) { - if (Object.keys(CONNECTOR_TYPES).indexOf(koaObj.request.body.connectorType) >= 0 && CONNECTOR_TYPES[koaObj.request.body.connectorType].provider.indexOf(provider) >= 0) { - return true; - } - return false; - } - - static checkConnectorUrl(connectorUrl, koaObj) { - let validation = false; - const { - connectorType, provider, data, tableName - } = koaObj.request.body; - - // it is a document - json? - if (connectorType === 'document' && provider === 'json') { - // is it data valid? - if (DatasetValidator.isArray(data) || DatasetValidator.isObject(data)) { - validation = true; - // if data is not provided, check if url is valid - } else if (DatasetValidator.validUrl(connectorUrl) || connectorUrl.indexOf('rw.dataset.raw') >= 0) { - validation = true; - } else { - validation = false; - } - // is it a gee or bigquery dataset? - } else if (connectorType === 'rest' && (provider === 'gee' || provider === 'bigquery' || provider === 'nexgddp' || provider === 'loca')) { - // is it tableName valid? - if (DatasetValidator.notEmptyString(tableName)) { - validation = true; - // if tableName not provided - } else { - validation = false; - } - // in other cases just validate url - } else if (connectorUrl && (DatasetValidator.validUrl(connectorUrl) || connectorUrl.indexOf('rw.dataset.raw') >= 0)) { - validation = true; - } - return validation; - } - - static checkSubscribable(subscribable) { - let validation = false; - if (DatasetValidator.isObject(subscribable)) { - const keys = Object.keys(subscribable); - validation = keys.every((key) => { - if (!subscribable[key].dataQuery || !subscribable[key].subscriptionQuery) { - return false; - } - return true; - - }); - } - return validation; - } - - static checkSync(sync) { - if (DatasetValidator.isObject(sync)) { - try { - cronParser.parseExpression(sync.cronPattern); - if (['concat', 'overwrite'].indexOf(sync.action) >= 0 && DatasetValidator.validUrl(sync.url)) { - return true; - } - return false; - } catch (err) { - return false; - } - } - return false; - } - - static errorMessage(property, koaObj = {}) { - let errorMessage = 'validation error'; - - switch (property) { - - case 'connectorType': - errorMessage = `must be valid [${Object.keys(CONNECTOR_TYPES).reduce((acc, el) => `${acc}, ${el}`)}]`; - break; - case 'provider': - if (CONNECTOR_TYPES[koaObj.request.body.connectorType]) { - errorMessage = `must be valid [${CONNECTOR_TYPES[koaObj.request.body.connectorType].provider.reduce((acc, el) => `${acc}, ${el}`)}]`; - } else { - errorMessage = `there is no provider for that connectorType`; - } - break; - case 'connectorUrl': - errorMessage = `empty or invalid connectorUrl`; - break; - case 'subscribable': - errorMessage = `invalid subscribable object`; - break; - default: - // do nothing - - } - return errorMessage; - } - - static async validateCreation(koaObj) { - logger.info('Validating Dataset Creation'); - koaObj.checkBody('name').notEmpty().check(name => DatasetValidator.notEmptyString(name), 'can not be empty'); - koaObj.checkBody('type').optional().check(type => DatasetValidator.isString(type), 'must be a string'); - koaObj.checkBody('subtitle').optional().check(subtitle => DatasetValidator.isString(subtitle), 'must be a string'); - koaObj.checkBody('application').notEmpty().check(application => DatasetValidator.notEmptyArray(application), 'must be a non-empty array'); - koaObj.checkBody('dataPath').optional().check(dataPath => DatasetValidator.isString(dataPath), 'must be a string'); - koaObj.checkBody('attributesPath').optional().check(attributesPath => DatasetValidator.isString(attributesPath), 'must be a string'); - koaObj.checkBody('mainDateField').optional().check(mainDateField => mainDateField === null || DatasetValidator.isString(mainDateField), 'must be a string'); - // connectorType - koaObj.checkBody('connectorType').notEmpty() - .toLow() - .check(connectorType => DatasetValidator.checkConnectorType(connectorType), DatasetValidator.errorMessage('connectorType')); - // provider - koaObj.checkBody('provider').notEmpty() - .toLow() - .check(provider => DatasetValidator.checkProvider(provider, koaObj), DatasetValidator.errorMessage('provider', koaObj)); - // connectorUrl - koaObj.checkBody('connectorUrl').check(connectorUrl => DatasetValidator.checkConnectorUrl(connectorUrl, koaObj), DatasetValidator.errorMessage('connectorUrl')); - koaObj.checkBody('tableName').optional().check(tableName => DatasetValidator.isString(tableName), 'must be a string'); - koaObj.checkBody('published').optional().toBoolean(); - koaObj.checkBody('overwrite').optional().toBoolean(); - koaObj.checkBody('verified').optional().toBoolean(); - koaObj.checkBody('dataOverwrite').optional().toBoolean(); - koaObj.checkBody('data').optional().check((data) => { - if (DatasetValidator.isArray(data) || DatasetValidator.isObject(data)) { - return true; - } - return false; - }, 'must be a valid JSON'); - koaObj.checkBody('subscribable').optional().check(subscribable => DatasetValidator.checkSubscribable(subscribable), DatasetValidator.errorMessage('subscribable')); - koaObj.checkBody('legend').optional().check(legend => DatasetValidator.isObject(legend), 'must be an object'); - koaObj.checkBody('vocabularies').optional().check(vocabularies => DatasetValidator.isObject(vocabularies), 'must be an object'); - koaObj.checkBody('sync').optional().check(sync => DatasetValidator.checkSync(sync), 'not valid'); - koaObj.checkBody('widgetRelevantProps').optional().check(widgetRelevantProps => DatasetValidator.isArray(widgetRelevantProps), 'must be an array'); - koaObj.checkBody('layerRelevantProps').optional().check(layerRelevantProps => DatasetValidator.isArray(layerRelevantProps), 'must be an array'); - koaObj.checkBody('dataLastUpdated').optional().check(dataLastUpdated => DatasetValidator.isISOString(dataLastUpdated), 'must be an date'); - if (koaObj.errors) { - logger.info('Error validating dataset creation'); - throw new DatasetNotValid(koaObj.errors); - } - return true; - } - - static async validateUpdate(koaObj) { - logger.info('Validating Dataset Update'); - koaObj.checkBody('name').optional().check(name => DatasetValidator.notEmptyString(name), 'can not be empty'); - koaObj.checkBody('type').optional().check(type => DatasetValidator.isString(type), 'must be a string'); - koaObj.checkBody('subtitle').optional().check(subtitle => DatasetValidator.isString(subtitle), 'must be a string'); - koaObj.checkBody('application').optional().check(application => DatasetValidator.notEmptyArray(application), 'must be a non-empty array'); - koaObj.checkBody('dataPath').optional().check(dataPath => DatasetValidator.isString(dataPath), 'must be a string'); - koaObj.checkBody('attributesPath').optional().check(attributesPath => DatasetValidator.isString(attributesPath), 'must be a string'); - koaObj.checkBody('connectorType').optional().check(connectorType => DatasetValidator.isString(connectorType), 'must be a string'); - koaObj.checkBody('provider').optional().check(provider => DatasetValidator.isString(provider), 'must be a string'); - koaObj.checkBody('connectorUrl').optional().check(connectorUrl => DatasetValidator.notEmptyString(connectorUrl), 'can not be empty'); - koaObj.checkBody('tableName').optional().check(tableName => DatasetValidator.isString(tableName), 'must be a string'); - koaObj.checkBody('published').optional().toBoolean(); - koaObj.checkBody('overwrite').optional().toBoolean(); - koaObj.checkBody('verified').optional().toBoolean(); - koaObj.checkBody('dataOverwrite').optional().toBoolean(); - koaObj.checkBody('errorMessage').optional().check(errorMessage => DatasetValidator.isString(errorMessage), 'must be a string'); - koaObj.checkBody('taskId').optional().check(taskId => DatasetValidator.isString(taskId), 'must be a string'); - koaObj.checkBody('mainDateField').optional().check(mainDateField => DatasetValidator.isString(mainDateField), 'must be a string'); - koaObj.checkBody('data').optional().check((data) => { - if (DatasetValidator.isArray(data) || DatasetValidator.isObject(data)) { - return true; - } - return false; - }, 'must be a valid JSON'); - koaObj.checkBody('subscribable').optional().check(subscribable => DatasetValidator.checkSubscribable(subscribable), DatasetValidator.errorMessage('subscribable')); - koaObj.checkBody('legend').optional().check(legend => DatasetValidator.isObject(legend)); - koaObj.checkBody('blockchain').optional().check(blockchain => DatasetValidator.isObject(blockchain)); - koaObj.checkBody('vocabularies').optional().check(vocabularies => DatasetValidator.isObject(vocabularies)); - koaObj.checkBody('sync').optional().check(sync => DatasetValidator.checkSync(sync), 'not valid'); - koaObj.checkBody('widgetRelevantProps').optional().check(widgetRelevantProps => DatasetValidator.isArray(widgetRelevantProps), 'must be an array'); - koaObj.checkBody('layerRelevantProps').optional().check(layerRelevantProps => DatasetValidator.isArray(layerRelevantProps), 'must be an array'); - koaObj.checkBody('dataLastUpdated').optional().check(dataLastUpdated => DatasetValidator.isISOString(dataLastUpdated), 'must be an date'); - if (koaObj.errors) { - logger.info('Error validating dataset creation'); - throw new DatasetNotValid(koaObj.errors); - } - return true; - } - - static async validateCloning(koaObj) { - logger.info('Validating Dataset Cloning'); - koaObj.checkBody('application').notEmpty().check(application => DatasetValidator.notEmptyArray(application), 'must be a non-empty array'); - koaObj.checkBody('datasetUrl').notEmpty().isAscii(); - if (koaObj.errors) { - logger.info('Error validating dataset creation'); - throw new DatasetNotValid(koaObj.errors); - } - return true; - } - - static async validateUpload(koaObj) { - logger.info('Validating Dataset Raw Upload'); - koaObj.checkFile('dataset').notEmpty(); - koaObj.checkBody('provider').in(CONNECTOR_TYPES.document.provider.concat(RASDAMAN_TYPES)); - if (koaObj.request.body.fields.loggedUser) { - const loggedUser = JSON.parse(koaObj.request.body.fields.loggedUser); - if (loggedUser.role === 'USER') { - koaObj.checkFile('dataset').size(0, 4 * 1024 * 1024, 'file too large'); - } - } - if (koaObj.request.body.files) { - koaObj.checkFile('dataset').suffixIn(koaObj.request.body.fields.provider); - } - if (koaObj.errors) { - logger.error('Errors uploading', koaObj.errors); - // koaObj.errors = [{ - // dataset: 'it has to be a valid file' - // }]; - logger.info('Error validating dataset creation'); - throw new DatasetNotValid(koaObj.errors); - } - return true; - } - -} - -module.exports = DatasetValidator; diff --git a/app/test/e2e/dataset-clone.spec.js b/app/test/e2e/dataset-clone.spec.js deleted file mode 100644 index 5d493533..00000000 --- a/app/test/e2e/dataset-clone.spec.js +++ /dev/null @@ -1,140 +0,0 @@ -/* eslint-disable no-unused-vars,no-undef */ -const nock = require('nock'); -const chai = require('chai'); -const Dataset = require('models/dataset.model'); -const { ROLES } = require('./test.constants'); -const { createDataset, deserializeDataset } = require('./utils'); -const { getTestServer } = require('./test-server'); - -const should = chai.should(); - -const requester = getTestServer(); -nock.disableNetConnect(); -nock.enableNetConnect(process.env.HOST_IP); - -let cartoFakeDataset = null; - -describe('Dataset clone tests', () => { - - before(async () => { - if (process.env.NODE_ENV !== 'test') { - throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); - } - - Dataset.remove({}).exec(); - - cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); - - nock.cleanAll(); - }); - - it('Clone a dataset as an ADMIN should be successful', async () => { - nock(process.env.CT_URL) - .post(/v1\/graph\/dataset\/(\w|-)*$/) - .once() - .reply(200, { - status: 200, - detail: 'Ok' - }); - - nock(process.env.CT_URL) - .post('/v1/doc-datasets/json', (request) => { - const expected = { - connectorType: 'document', - provider: 'json', - userId: '1a10d7c6e0a37126611fd7a7', - layerRelevantProps: [], - widgetRelevantProps: [], - clonedHost: { - hostProvider: 'cartodb', - hostUrl: 'http://other.dataset.url', - hostId: cartoFakeDataset._id, - hostType: 'rest', - hostPath: cartoFakeDataset.tableName - }, - legend: { - binary: [], - boolean: [], - byte: [], - country: [], - date: [], - double: [], - float: [], - half_float: [], - integer: [], - keyword: [], - nested: [], - region: [], - scaled_float: [], - short: [], - text: [] - }, - taskId: null, - protected: false, - geoInfo: false, - env: 'production', - published: true, - mainDateField: null, - errorMessage: null, - verified: false, - overwrite: true, - status: 'pending', - tableName: cartoFakeDataset.tableName, - connectorUrl: `${process.env.CT_URL}http://other.dataset.url`, - attributesPath: cartoFakeDataset.attributesPath, - dataPath: 'data', - application: ['gfw', 'rw'], - subtitle: cartoFakeDataset.subtitle, - type: null, - connector_url: `${process.env.CT_URL}undefined`, - attributes_path: cartoFakeDataset.attributesPath, - data_path: 'data', - table_name: cartoFakeDataset.tableName - }; - - request.connector.should.deep.include(expected); - return true; - }) - .once() - .reply(200, { - status: 200, - detail: 'Ok' - }); - - const response = await requester - .post(`/api/v1/dataset/${cartoFakeDataset._id}/clone`) - .send({ - datasetUrl: 'http://other.dataset.url', - application: ['gfw', 'rw'], - loggedUser: ROLES.ADMIN - }); - const dataset = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('object'); - - dataset.should.have.property('name').and.not.equal(cartoFakeDataset.name); - response.body.data.should.have.property('id').and.not.equal(cartoFakeDataset._id); - - dataset.should.have.property('application').and.deep.equal(['gfw', 'rw']); - dataset.should.have.property('connectorType').and.equal('document'); - dataset.should.have.property('provider').and.equal('json'); - dataset.should.have.property('connectorUrl').and.equal('http://other.dataset.url'); - dataset.should.have.property('tableName').and.equal(cartoFakeDataset.tableName); - dataset.should.have.property('userId').and.equal(ROLES.ADMIN.id); - dataset.should.have.property('status').and.equal('pending'); - dataset.should.have.property('overwrite').and.equal(true); - dataset.legend.should.be.an.instanceOf(Object); - dataset.clonedHost.should.be.an.instanceOf(Object); - }); - - afterEach(() => { - if (!nock.isDone()) { - throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); - } - }); - - after(() => { - Dataset.remove({}).exec(); - }); -}); diff --git a/app/test/e2e/dataset-create.spec.js b/app/test/e2e/dataset-create.spec.js deleted file mode 100644 index 93111eb6..00000000 --- a/app/test/e2e/dataset-create.spec.js +++ /dev/null @@ -1,304 +0,0 @@ -/* eslint-disable no-unused-vars,no-undef */ -const nock = require('nock'); -const chai = require('chai'); -const Dataset = require('models/dataset.model'); -const { ROLES } = require('./test.constants'); -const { deserializeDataset } = require('./utils'); -const { getTestServer } = require('./test-server'); - -const should = chai.should(); -chai.use(require('chai-datetime')); - -const requester = getTestServer(); -nock.disableNetConnect(); -nock.enableNetConnect(process.env.HOST_IP); - -describe('Dataset create tests', () => { - - before(() => { - if (process.env.NODE_ENV !== 'test') { - throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); - } - - Dataset.remove({}).exec(); - - nock.cleanAll(); - }); - - /* Create a Carto Dataset */ - it('Create a CARTO DB dataset should be successful', async () => { - nock(process.env.CT_URL) - .post(/v1\/graph\/dataset\/(\w|-)*$/) - .once() - .reply(200, { - status: 200, - detail: 'Ok' - }); - - nock(`${process.env.CT_URL}/v1`) - .post('/rest-datasets/cartodb', () => true) - .once() - .reply(200, { - status: 200, - detail: 'Ok' - }); - - const date = new Date(); - const timestamp = date.getTime(); - const dataset = { - name: `Carto DB Dataset - ${timestamp}`, - application: ['rw'], - connectorType: 'rest', - provider: 'cartodb', - env: 'production', - connectorUrl: 'https://wri-01.carto.com/tables/wdpa_protected_areas/table', - overwrite: true - }; - const response = await requester - .post(`/api/v1/dataset`) - .send({ - dataset, - loggedUser: ROLES.ADMIN - }); - const createdDataset = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('object'); - createdDataset.should.have.property('name').and.equal(`Carto DB Dataset - ${timestamp}`); - // createdDataset.application.should.be.an.instanceOf(Array).and.have.lengthOf(1); - createdDataset.should.have.property('connectorType').and.equal('rest'); - createdDataset.should.have.property('provider').and.equal('cartodb'); - createdDataset.should.have.property('connectorUrl').and.equal('https://wri-01.carto.com/tables/wdpa_protected_areas/table'); - createdDataset.should.have.property('tableName').and.equal('wdpa_protected_areas'); - createdDataset.should.have.property('userId').and.equal(ROLES.ADMIN.id); - createdDataset.should.have.property('status').and.equal('pending'); - createdDataset.should.have.property('overwrite').and.equal(true); - createdDataset.should.have.property('createdAt').and.be.a('string'); - createdDataset.should.have.property('updatedAt').and.be.a('string'); - createdDataset.should.have.property('dataLastUpdated'); - new Date(createdDataset.updatedAt).should.equalDate(new Date(createdDataset.createdAt)); - createdDataset.legend.should.be.an.instanceOf(Object); - createdDataset.clonedHost.should.be.an.instanceOf(Object); - }); - - /* Create a FeatureServer dataset */ - it('Create a FeatureServer dataset should be successful', async () => { - nock(`${process.env.CT_URL}/v1`) - .post('/rest-datasets/featureservice', () => true) - .once() - .reply(200, { - status: 200, - detail: 'Ok' - }); - - const timestamp = new Date().getTime(); - const dataset = { - name: `FeatureServer Dataset - ${timestamp}`, - application: ['gfw', 'rw'], - connectorType: 'rest', - provider: 'featureservice', - env: 'production', - connectorUrl: 'http://services6.arcgis.com/bIipaUHHcz1GaAsv/arcgis/rest/services/Mineral_Development_Agreements/FeatureServer/0?f=pjson', - overwrite: true - }; - - const response = await requester.post(`/api/v1/dataset`).send({ - dataset, - loggedUser: ROLES.ADMIN - }); - const createdDataset = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('object'); - createdDataset.should.have.property('name').and.equal(`FeatureServer Dataset - ${timestamp}`); - // createdDataset.application.should.be.an.instanceOf(Array).and.have.lengthOf(2); - createdDataset.should.have.property('connectorType').and.equal('rest'); - createdDataset.should.have.property('provider').and.equal('featureservice'); - createdDataset.should.have.property('connectorUrl').and.equal('http://services6.arcgis.com/bIipaUHHcz1GaAsv/arcgis/rest/services/Mineral_Development_Agreements/FeatureServer/0?f=pjson'); - createdDataset.should.have.property('tableName').and.equal('Mineral_Development_Agreements'); - createdDataset.should.have.property('userId').and.equal(ROLES.ADMIN.id); - createdDataset.should.have.property('status').and.equal('pending'); - createdDataset.should.have.property('overwrite').and.equal(true); - createdDataset.legend.should.be.an.instanceOf(Object); - createdDataset.clonedHost.should.be.an.instanceOf(Object); - }); - - it('Create a JSON dataset with data in the body should be successful', async () => { - nock(`${process.env.CT_URL}/v1`) - .post('/doc-datasets/json', () => true) - .reply(200, { - status: 200, - detail: 'Ok' - }); - - const timestamp = new Date(); - const dataset = { - name: `JSON Dataset - ${timestamp.getTime()}`, - application: ['forest-atlas', 'rw'], - connectorType: 'document', - env: 'production', - provider: 'json', - dataPath: 'data', - dataLastUpdated: timestamp.toISOString(), - data: { - data: [ - { - a: 1, - b: 2 - }, - { - a: 2, - b: 1 - }, - ] - } - }; - - const response = await requester.post(`/api/v1/dataset`).send({ - dataset, - loggedUser: ROLES.ADMIN - }); - const createdDataset = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('object'); - createdDataset.should.have.property('name').and.equal(`JSON Dataset - ${timestamp.getTime()}`); - createdDataset.should.have.property('connectorType').and.equal('document'); - createdDataset.should.have.property('provider').and.equal('json'); - createdDataset.should.have.property('connectorUrl').and.equal(null); - createdDataset.should.have.property('tableName'); - createdDataset.should.have.property('userId').and.equal(ROLES.ADMIN.id); - createdDataset.should.have.property('status').and.equal('pending'); - createdDataset.should.have.property('overwrite').and.equal(false); - createdDataset.should.have.property('dataLastUpdated').and.equal(timestamp.toISOString()); - createdDataset.legend.should.be.an.instanceOf(Object); - createdDataset.clonedHost.should.be.an.instanceOf(Object); - }); - - it('Create a JSON dataset with data from a file should be successful', async () => { - nock(`${process.env.CT_URL}/v1`) - .post('/doc-datasets/json', () => true) - .reply(200, { - status: 200, - detail: 'Ok' - }); - - const timestamp = new Date(); - const dataset = { - name: `JSON Dataset - ${timestamp.getTime()}`, - application: ['forest-atlas', 'rw'], - connectorType: 'document', - connectorUrl: 'https://fake-file.csv', - env: 'production', - provider: 'json', - dataPath: 'data', - dataLastUpdated: timestamp.toISOString() - }; - - const response = await requester.post(`/api/v1/dataset`).send({ - dataset, - loggedUser: ROLES.ADMIN - }); - const createdDataset = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('object'); - createdDataset.should.have.property('name').and.equal(`JSON Dataset - ${timestamp.getTime()}`); - createdDataset.should.have.property('connectorType').and.equal('document'); - createdDataset.should.have.property('provider').and.equal('json'); - createdDataset.should.have.property('connectorUrl').and.equal(dataset.connectorUrl); - createdDataset.should.have.property('tableName'); - createdDataset.should.have.property('userId').and.equal(ROLES.ADMIN.id); - createdDataset.should.have.property('status').and.equal('pending'); - createdDataset.should.have.property('overwrite').and.equal(false); - createdDataset.should.have.property('dataLastUpdated').and.equal(timestamp.toISOString()); - createdDataset.legend.should.be.an.instanceOf(Object); - createdDataset.clonedHost.should.be.an.instanceOf(Object); - }); - - it('Create a CSV dataset with data in the body should be successful', async () => { - nock(`${process.env.CT_URL}/v1`) - .post('/doc-datasets/csv', () => true) - .reply(200, { - status: 200, - detail: 'Ok' - }); - - const timestamp = new Date(); - const dataset = { - name: `CSV Dataset - ${timestamp.getTime()}`, - application: ['forest-atlas', 'rw'], - connectorType: 'document', - connectorUrl: 'https://fake-file.csv', - env: 'production', - provider: 'csv', - dataPath: 'data', - dataLastUpdated: timestamp.toISOString() - }; - - const response = await requester.post(`/api/v1/dataset`).send({ - dataset, - loggedUser: ROLES.ADMIN - }); - const createdDataset = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('object'); - createdDataset.should.have.property('name').and.equal(`CSV Dataset - ${timestamp.getTime()}`); - createdDataset.should.have.property('connectorType').and.equal('document'); - createdDataset.should.have.property('provider').and.equal('csv'); - createdDataset.should.have.property('connectorUrl').and.equal(dataset.connectorUrl); - createdDataset.should.have.property('tableName'); - createdDataset.should.have.property('userId').and.equal(ROLES.ADMIN.id); - createdDataset.should.have.property('status').and.equal('pending'); - createdDataset.should.have.property('overwrite').and.equal(false); - createdDataset.should.have.property('dataLastUpdated').and.equal(timestamp.toISOString()); - createdDataset.legend.should.be.an.instanceOf(Object); - createdDataset.clonedHost.should.be.an.instanceOf(Object); - }); - - it('Create a CSV dataset with an app that\'s not part of the user account should fail', async () => { - const timestamp = new Date(); - const dataset = { - name: `CSV Dataset - ${timestamp.getTime()}`, - application: ['fakeapp'], - connectorType: 'document', - connectorUrl: 'https://fake-file.csv', - env: 'production', - provider: 'csv', - dataPath: 'data', - dataLastUpdated: timestamp.toISOString(), - data: { - data: [ - { - a: 1, - b: 2 - }, - { - a: 2, - b: 1 - }, - ] - } - }; - - const response = await requester.post(`/api/v1/dataset`).send({ - dataset, - loggedUser: ROLES.ADMIN - }); - - response.status.should.equal(403); - response.body.should.have.property('errors').and.be.an('array'); - response.body.errors[0].should.have.property('detail').and.equal(`Forbidden - User does not have access to this dataset's application`); - }); - - afterEach(() => { - if (!nock.isDone()) { - throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); - } - }); - - after(() => { - Dataset.remove({}).exec(); - }); -}); diff --git a/app/test/e2e/dataset-delete.spec.js b/app/test/e2e/dataset-delete.spec.js deleted file mode 100644 index 0d2f6e3c..00000000 --- a/app/test/e2e/dataset-delete.spec.js +++ /dev/null @@ -1,154 +0,0 @@ -/* eslint-disable no-unused-vars,no-undef */ -const nock = require('nock'); -const chai = require('chai'); -const Dataset = require('models/dataset.model'); -const { ROLES } = require('./test.constants'); -const { createDataset, getUUID, deserializeDataset } = require('./utils'); - -const should = chai.should(); - -const { getTestServer } = require('./test-server'); - -const requester = getTestServer(); - -let cartoFakeDataset = null; - -describe('Dataset delete tests', () => { - - before(async () => { - if (process.env.NODE_ENV !== 'test') { - throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); - } - - nock.cleanAll(); - - cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); - }); - - - it('Not authorized dataset deletion should fail', async () => { - const response = await requester - .delete(`/api/v1/dataset/${cartoFakeDataset._id}`) - .send(); - - response.status.should.equal(401); - }); - - it('Deleting a non-existing dataset should fail', async () => { - const uuid = getUUID(); - const response = await requester.delete(`/api/v1/dataset/${uuid}?loggedUser=${JSON.stringify(ROLES.ADMIN)}`).send(); - - response.status.should.equal(404); - response.body.should.have.property('errors').and.be.an('array'); - response.body.errors[0].should.have.property('detail').and.equal(`Dataset with id '${uuid}' doesn't exist`); - }); - - it('Deleting an existing dataset should be successful and return the dataset', async () => { - nock(`${process.env.CT_URL}`) - .get(`/v1/dataset/${cartoFakeDataset._id}/layer?protected=true`) - .once() - .reply(200, { - status: 200, - data: [] - }); - - nock(`${process.env.CT_URL}`) - .get(`/v1/dataset/${cartoFakeDataset._id}/widget?protected=true`) - .once() - .reply(200, { - status: 200, - data: [] - }); - - nock(`${process.env.CT_URL}`) - .delete(`/v1/rest-datasets/cartodb/${cartoFakeDataset._id}`, (request) => { - const requestDataset = request.connector; - - requestDataset.attributesPath.should.deep.equal(cartoFakeDataset.attributesPath); - requestDataset.connectorType.should.deep.equal(cartoFakeDataset.connectorType); - requestDataset.connectorUrl.should.deep.equal(cartoFakeDataset.connectorUrl); - requestDataset.name.should.deep.equal(cartoFakeDataset.name); - requestDataset.overwrite.should.deep.equal(cartoFakeDataset.overwrite); - requestDataset.slug.should.deep.equal(cartoFakeDataset.slug); - requestDataset.tableName.should.deep.equal(cartoFakeDataset.tableName); - return true; - }) - .once() - .reply(200, { - status: 200, - data: [] - }); - - nock(`${process.env.CT_URL}`) - .delete(`/v1/dataset/${cartoFakeDataset._id}/vocabulary/knowledge_graph?application=rw`) - .once() - .reply(200, { - status: 200, - data: [] - }); - - nock(`${process.env.CT_URL}`) - .delete(`/v1/dataset/${cartoFakeDataset._id}/layer`) - .once() - .reply(200, { - status: 200, - data: [] - }); - - nock(`${process.env.CT_URL}`) - .delete(`/v1/dataset/${cartoFakeDataset._id}/widget`) - .once() - .reply(200, { - status: 200, - data: [] - }); - - nock(`${process.env.CT_URL}`) - .delete(`/v1/dataset/${cartoFakeDataset._id}/metadata`) - .once() - .reply(200, { - status: 200, - data: [] - }); - - nock(`${process.env.CT_URL}`) - .delete(`/v1/dataset/${cartoFakeDataset._id}/vocabulary`) - .once() - .reply(200, { - status: 200, - data: [] - }); - - const deleteResponse = await requester.delete(`/api/v1/dataset/${cartoFakeDataset._id}?loggedUser=${JSON.stringify(ROLES.ADMIN)}`).send(); - - deleteResponse.status.should.equal(200); - const createdDataset = deserializeDataset(deleteResponse); - - deleteResponse.status.should.equal(200); - deleteResponse.body.should.have.property('data').and.be.an('object'); - createdDataset.should.have.property('name').and.equal(cartoFakeDataset.name); - createdDataset.should.have.property('connectorType').and.equal('rest'); - createdDataset.should.have.property('provider').and.equal('cartodb'); - createdDataset.should.have.property('userId').and.equal(ROLES.ADMIN.id); - createdDataset.should.have.property('status').and.equal('saved'); - createdDataset.should.have.property('overwrite').and.equal(true); - createdDataset.legend.should.be.an.instanceOf(Object); - createdDataset.clonedHost.should.be.an.instanceOf(Object); - - const getResponse = await requester.get(`/api/v1/dataset/${cartoFakeDataset._id}`).send(); - - getResponse.status.should.equal(404); - getResponse.body.should.have.property('errors').and.be.an('array'); - getResponse.body.errors[0].should.have.property('detail').and.equal(`Dataset with id '${cartoFakeDataset._id}' doesn't exist`); - }); - - afterEach(() => { - if (!nock.isDone()) { - throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); - } - }); - - after(() => { - Dataset.remove({}).exec(); - }); -}); diff --git a/app/test/e2e/dataset-get-includes.spec.js b/app/test/e2e/dataset-get-includes.spec.js deleted file mode 100644 index 9ce9d828..00000000 --- a/app/test/e2e/dataset-get-includes.spec.js +++ /dev/null @@ -1,1032 +0,0 @@ -/* eslint-disable no-unused-vars,no-undef */ -const nock = require('nock'); -const chai = require('chai'); -const Dataset = require('models/dataset.model'); -const fs = require('fs'); -const path = require('path'); -const { createDataset, deserializeDataset } = require('./utils'); - -const { getTestServer } = require('./test-server'); -const { getUUID } = require('./utils'); -const { ROLES } = require('./test.constants'); - -const should = chai.should(); - -const requester = getTestServer(); - -let cartoFakeDataset; - - -describe('Get datasets with includes tests', () => { - - before(async () => { - if (process.env.NODE_ENV !== 'test') { - throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); - } - - nock.cleanAll(); - - Dataset.remove({}).exec(); - - cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); - }); - - - it('Get datasets with includes', async () => { - - const datasetIds = [cartoFakeDataset.id]; - - nock(process.env.CT_URL) - .get('/v1/metadata') - .query({ search: 'human' }) - .reply(200, { - data: [{ - id: '59de3f9f4886ed001151a1d6', - type: 'metadata', - attributes: { - dataset: cartoFakeDataset.id, - application: 'rw', - resource: { id: cartoFakeDataset.id, type: 'dataset' }, - language: 'en', - name: 'Terrestrial Human Footprint', - description: 'The global human footprint map, created by Venter et al. (2016), used the human footprint framework to compile remotely sensed and bottom-up survey information on 8 variables measuring the direct and indirect human pressures on the environment in 1993 and 2009. The study included data on (1) extent of built environments, (2) crop land, (3) pasture land, (4) human population density, (5) nighttime lights, (6) railways, (7) roads, and (8) navigable waterways. These pressures were weighted according to estimates of their relative levels of human pressure and then summed together to create the standardized human footprint for all non-Antarctic land areas at 1 km resolution. Resource Watch shows only a subset of the data set. For access to the full data set and additional information, see the Learn More link.', - source: 'UNBC/WCS/ETH Zurich/UQ/JCU/CUNY/CIESIN', - info: { - rwId: 'bio.015', data_type: 'Raster', name: 'Terrestrial Human Footprint', sources: [{ 'source-name': 'University of Northern British Columbia (UNBC)', id: 0, 'source-description': '' }, { 'source-name': 'Wildlife Conservation Society (WCS)', id: 1, 'source-description': '' }, { 'source-name': 'Swiss Federal Institute of Technology in Zurich (ETH Zurich)', id: 2, 'source-description': '' }, { 'source-name': 'University of Queensland (UQ)', id: 3, 'source-description': '' }, { 'source-name': 'James Cook University (JCU)', id: 4, 'source-description': '' }, { 'source-name': 'City University of New York (CUNY)', id: 5, 'source-description': '' }, { 'source-name': 'Columbia University Earth Institute Center for International Earth Science Information Network (CIESIN)', id: 6, 'source-description': '' }], technical_title: 'Global Terrestrial Human Footprint maps', functions: 'A globally standardized measure of the cumulative human pressure on the terrestrial environment', cautions: 'Only the 2009 data layer is visible on Resource Watch. The study did not fully account for all human pressures, and a lack of available data resulted in 3 of their pressures being static through time, which would cause an underestimation of human footprint expansion if these pressures expanded at a higher than average rate. Also, the human footprint measures the pressure humans place on nature, not the realized state or impacts on natural systems or their biodiversity. Significant scope exists to determine how natural systems respond to cumulating human pressures, and if nonlinearity or thresholds exist where pressures lead to accelerated impacts.', citation: '(1) Venter, O., E.W. Sanderson, A. Magrach, J.R. Allan, J. Beher, K.R. Jones, H.P. Possingham, W.F. Laurance, P. Wood, B.M. Fekete, M.A. Levy, J.E. Watson. 2016. "Global Terrestrial Human Footprint Maps for 1993 and 2009." Scientific Data 3: 160067. http://dx.doi.org/10.1038/sdata.2016.67. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (2) Venter, O., E.W. Sanderson, A. Magrach, J.R. Allan, J. Beher, K.R. Jones, H.P. Possingham, W.F. Laurance, P. Wood, B.M. Fekete, M.A. Levy, J.E. Watson. 2016. Data from "Global Terrestrial Human Footprint Maps for 1993 and 2009." Dryad Digital Repository. http://dx.doi.org/10.5061/dryad.052q5.2. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org).', license: 'Public domain', license_link: 'https://creativecommons.org/publicdomain/zero/1.0/', geographic_coverage: 'Global', spatial_resolution: '1 km', date_of_content: '1993, 2009', frequency_of_updates: null, learn_more_link: 'http://datadryad.org/resource/doi:10.5061/dryad.052q5', data_download_link: null, data_download_original_link: 'http://datadryad.org/resource/doi:10.5061/dryad.052q5' - }, - createdAt: '2017-10-11T15:58:23.860Z', - updatedAt: '2019-02-05T20:30:27.799Z', - status: 'published' - } - }, { - id: '5a4d85a88a5a2f0011ef49f2', - type: 'metadata', - attributes: { - dataset: cartoFakeDataset.id, - application: 'prep', - resource: { id: cartoFakeDataset.id, type: 'dataset' }, - language: 'en', - name: 'Terrestrial Human Footprint', - description: 'The global human footprint map, created by Venter et al. (2016), used the human footprint framework to compile remotely sensed and bottom-up survey information on 8 variables measuring the direct and indirect human pressures on the environment in 1993 and 2009. The study included data on (1) extent of built environments, (2) crop land, (3) pasture land, (4) human population density, (5) nighttime lights, (6) railways, (7) roads, and (8) navigable waterways. These pressures were weighted according to estimates of their relative levels of human pressure and then summed together to create the standardized human footprint for all non-Antarctic land areas at 1 km resolution.\n\nPREPdata shows only a subset of this data set. For access to the full data set and additional information, see the Download from Original Source link.', - source: 'Venter et al.', - citation: '[1] Venter O, Sanderson EW, Magrach A, Allan JR, Beher J, Jones KR, Possingham HP, Laurance WF, Wood P, Fekete BM, Levy MA, Watson JE (2016) Global terrestrial Human Footprint maps for 1993 and 2009. Scientific Data 3: 160067. https://doi.org/10.1038/sdata.2016.67. Accessed through PREPdata, [date]. www.prepdata.org.\n\n[2] Venter O, Sanderson EW, Magrach A, Allan JR, Beher J, Jones KR, Possingham HP, Laurance WF, Wood P, Fekete BM, Levy MA, Watson JEM (2016) Data from: Global terrestrial Human Footprint maps for 1993 and 2009. Dryad Digital Repository. https://doi.org/10.5061/dryad.052q5.2. Accessed through PREPdata, [date]. www.prepdata.org.', - info: { - data_type: 'Raster', - date_of_content: '1993, 2009', - endpoint: '', - function: 'A measure of the cumulative human pressure on the terrestrial environment', - geographic_coverage: 'Global', - language: 'English', - learn_more_link: 'http://datadryad.org/resource/doi:10.5061/dryad.052q5', - license: 'CC0 1.0 Universal Public Domain Dedication', - license_link: 'https://creativecommons.org/publicdomain/zero/1.0', - loca: { indicator_id: '' }, - nexgddp: { indicator_id: '' }, - 'organization-long': 'University of Northern British Columbia', - published_date: '2016', - spatial_resolution: '1 km', - technical_title: 'Global terrestrial Human Footprint maps for 1993 and 2009', - wri_rw_id: 'prep_0063' - }, - createdAt: '2018-01-04T01:38:48.002Z', - updatedAt: '2019-02-04T17:35:59.162Z', - status: 'published' - } - }] - }); - - nock(process.env.CT_URL) - .get('/v1/graph/query/search-by-label-synonyms') - .query({ - application: 'rw', env: 'production', includes: 'layer,metadata,vocabulary,widget,graph,user', language: 'en', page: { number: '1,1', size: '12,12' }, published: true, search: 'human' - }) - .reply(200, { data: [cartoFakeDataset.id] }); - - - nock(process.env.CT_URL) - .post('/auth/user/find-by-ids', { ids: [ROLES.ADMIN.id] }) - .query({ - application: 'rw', env: 'production', language: 'en', page: { number: '1,1', size: '12,12' }, published: true, search: 'human' - }) - .reply(200, { data: [] }); - - - nock(process.env.CT_URL) - .post('/v1/widget/find-by-ids', { ids: [cartoFakeDataset.id], app: 'rw' }) - .query({ - application: 'rw', env: 'production', language: 'en', page: { number: '1,1', size: '12,12' }, published: true, search: 'human' - }) - .reply(200, { - data: [{ - id: 'a783b2ec-fda3-4706-bf34-e34f50225f8d', - type: 'widget', - attributes: { - name: 'Tiger Conservation Landscapes and Corridors', - dataset: cartoFakeDataset.id, - slug: 'Tiger-Conservation-Landscapes-2007-2011-and-Corridors-2014', - userId: '5980838ae24e6a1dae3dd446', - description: '', - source: '', - authors: '', - application: ['rw'], - verified: false, - default: false, - protected: false, - defaultEditableWidget: false, - published: false, - freeze: false, - env: 'production', - queryUrl: '', - widgetConfig: { - paramsConfig: { - embed: { src: '' }, - layer: '84698937-429c-4141-8752-8d8f36a7e98c', - band: null, - areaIntersection: null, - filters: [], - chartType: 'bar', - aggregateFunction: null, - orderBy: null, - size: null, - color: null, - category: { - tableName: 'conservationMapServer3', datasetID: cartoFakeDataset.id, type: 'esriFieldTypeString', name: 'tcl_name' - }, - value: { - tableName: 'conservationMapServer3', datasetID: cartoFakeDataset.id, type: 'esriFieldTypeDouble', name: 'shape_Area' - }, - limit: 500, - visualizationType: 'map' - }, - lng: 114.78515625000001, - lat: 5.7908968128719565, - zoom: 3, - layer_id: '84698937-429c-4141-8752-8d8f36a7e98c', - type: 'map', - interaction_config: [{ config: { fields: [{ format: '.2f', label: 'Tcl_name', key: 'x' }, { format: '.2s', label: 'Shape_Area', key: 'y' }] }, name: 'tooltip' }], - marks: [{ - axes: [{ - grid: 'true', properties: { axis: { strokeWidth: { value: 0 } } }, offset: 5, tickSizeEnd: 0, scale: 'y', type: 'y' - }], - scales: [{ - padding: 1, points: true, round: true, bandSize: 25, domain: { field: 'x', data: 'table' }, range: 'width', type: 'ordinal', name: 'x' - }], - marks: [{ - properties: { - enter: { - y2: { value: 0, scale: 'y' }, y: { field: 'y', scale: 'y' }, width: { offset: -15, band: true, scale: 'x' }, xc: { field: 'x', scale: 'x' } - } - }, - from: { data: 'table' }, - type: 'rect' - }, { - properties: { - enter: { - opacity: [{ value: 1, test: 'datum.min_y < 0' }, { value: 0 }], strokeWidth: { value: 1 }, stroke: { value: '#A9ABAD' }, x2: { field: { group: 'width' } }, x: { value: '0' }, y: { value: '0', scale: 'y' } - } - }, - from: { data: 'stats' }, - type: 'rule' - }, { - axes: [{ - properties: { - labels: { - baseline: { value: 'middle' }, align: { value: 'right' }, angle: { value: 270 }, text: { template: '{{ datum["data"] | truncate:25 }}' } - }, - axis: { strokeWidth: { value: 0 } } - }, - tickSizeEnd: 0, - scale: 'x', - type: 'x' - }], - properties: { update: { y: { offset: 5, signal: 'height' } } }, - type: 'group' - }], - properties: { update: { width: { field: 'width' } } }, - from: { data: 'layout' }, - type: 'group' - }], - axes: [{ - properties: { labels: { text: { template: '' } } }, tickSize: 0, ticks: 0, scale: 'x', type: 'x' - }, { - properties: { axis: { strokeWidth: { value: 0 } } }, offset: 5, tickSizeEnd: 0, scale: 'y', type: 'y' - }], - scales: [{ - real: false, domain: { field: 'x', data: 'table' }, range: 'width', type: 'ordinal', name: 'x' - }, { - domain: { field: 'y', data: 'table' }, range: 'height', type: 'linear', name: 'y' - }], - data: [{ values: [], name: 'table' }, { transform: [{ summarize: [{ ops: ['distinct'], field: 'x' }], type: 'aggregate' }, { expr: '(datum["distinct_x"] + 1) * 25', field: 'width', type: 'formula' }], source: 'table', name: 'layout' }, { transform: [{ summarize: [{ ops: ['min'], field: 'y' }], type: 'aggregate' }], source: 'table', name: 'stats' }], - width: 1 - }, - template: false, - createdAt: '2017-10-31T21:35:40.342Z', - updatedAt: '2017-10-31T21:35:40.342Z' - } - }] - }); - - - nock(process.env.CT_URL) - .post('/v1/dataset/vocabulary/find-by-ids', { ids: [cartoFakeDataset.id] }) - .query({ - application: 'rw', env: 'production', language: 'en', page: { number: '1,1', size: '12,12' }, published: true, search: 'human' - }) - .reply(200, { - data: [{ - type: 'vocabulary', - attributes: { - resource: { id: '3b7c3e8f-f7c0-466f-8f7c-01d73afc0988', type: 'dataset' }, tags: ['vector', 'geospatial', 'table', 'commodity', 'commerce'], name: 'knowledge_graph', application: 'rw' - } - }, { - type: 'vocabulary', - attributes: { - resource: { id: '4d7ce999-1e37-418f-b8a6-1816b29e901a', type: 'dataset' }, tags: ['population', 'poverty', 'table', 'geospatial'], name: 'knowledge_graph', application: 'rw' - } - }, { - type: 'vocabulary', - attributes: { - resource: { id: '85345c7d-b608-4698-a44d-f5554885b99e', type: 'dataset' }, tags: ['geospatial', 'global', 'historical', 'annual', 'population', 'raster'], name: 'knowledge_graph', application: 'rw' - } - }, { - type: 'vocabulary', - attributes: { - resource: { id: 'bae38478-a7c7-400c-a086-a425b61261e9', type: 'dataset' }, tags: ['geospatial', 'global', 'land_use', 'land', 'agriculture', 'food_and_agriculture', 'forest_cover', 'forest', 'settlements', 'urban_expansion'], name: 'knowledge_graph', application: 'rw' - } - }, { - type: 'vocabulary', - attributes: { - resource: { id: 'cebc516b-0d62-442b-97e0-6f89dcbb1562', type: 'dataset' }, tags: ['geospatial', 'global', 'land_use', 'agriculture', 'food_and_agriculture', 'forest', 'forest_cover', 'future'], name: 'knowledge_graph', application: 'rw' - } - }, { - type: 'vocabulary', - attributes: { - resource: { id: '8f92a786-0b80-4746-8d14-85a70898d4ba', type: 'dataset' }, tags: ['historical', 'global', 'population', 'human_activity', 'geospatial'], name: 'knowledge_graph', application: 'rw' - } - }] - }); - - - nock(process.env.CT_URL) - .post('/v1/dataset/metadata/find-by-ids', { ids: [cartoFakeDataset.id] }) - .query({ - application: 'rw', env: 'production', language: 'en', page: { number: '1,1', size: '12,12' }, published: true, search: 'human' - }) - .reply(200, { - data: [{ - id: '59d538fd66b9630011465ecd', - type: 'metadata', - attributes: { - dataset: cartoFakeDataset.id, - application: 'rw', - resource: { id: cartoFakeDataset.id, type: 'dataset' }, - language: 'en', - name: 'Tiger Conservation Landscapes', - description: 'These 3 data sets, produced by WWF and RESOLVE, show the location of current tiger habitat and priority areas for habitat conservation. (1) Tiger Conservation Landscapes: Tiger conservation landscapes (TCLs) are large blocks of contiguous or connected area of suitable tiger habitat that that can support at least 5 adult tigers and where tiger presence has been confirmed in the past 10 years. The data set was created by mapping tiger distribution, determined by land cover type, forest extent, and prey base, against a human influence index. Areas of high human influence that overlapped with suitable habitat were not considered tiger habitat. (2) Tx2 Tiger Conservation Landscapes: This data set displays 29 Tx2 tiger conservation landscapes (Tx2 TCLs), defined areas that could double the wild tiger population through proper conservation and management by 2020. (3) Terai Arc Landscape corridors: This data set displays 9 forest corridors on the Nepalese side of the Terai Arc Landscape (TAL). The TAL is an area that encompasses lowlands and the foothills of the Himalayas and contains 14 protected areas in total. Wildlife corridors enable animals to travel between these areas, increasing their long-term survival. Corridors are defined as existing forests connecting current Royal Bengal tiger metapopulations in Nepal and India. Resource Watch shows only a subset of the data set. For access to the full data set and additional information, see the Learn More link.', - source: 'WWF/RESOLVE', - info: { - rwId: 'bio.030', data_type: 'Vector', name: 'Tiger Conservation Landscapes', sources: [{ 'source-name': 'World Wildlife Fund (WWF)', id: 0, 'source-description': '' }, { 'source-name': 'Resolve', id: 1, 'source-description': '' }], technical_title: 'Tiger Conservation Landscapes 2.0', functions: 'Location of current tiger habitats, areas of habitat expansion, and critical tiger corridors', cautions: 'Tiger conservation landscapes were created under the assumption that suitable habitat depends on quality and size of land cover and prey base. Land cover data were problematic in certain geographies due to the presence of tree plantations. In some cases, forest cover was overestimated or underestimated. The Tiger Location database, on which this data set was built, is incomplete for some regions, and the data come from a variety of sources and research methods.', citation: '(1) WWF and RESOLVE. "Tiger Conservation Landscapes." Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (2) Tiger Conservation Landscapes: Dinerstein, E., Loucks, C.J., Wikramanayake, E., Ginsberg, J., Sanderson, E., Seidensticker, J., Forrest, J.L., Bryja, G., Heydlauff, A., Klenzendorf, S., Mills, J, O\'Brien, T., Shrestha, M, Simons, R., Songer, M. 2007. "The fate of wild tigers." BioScience 57: 508-14. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (3) Tx2 Tiger Conservation Landscapes: Wikramanayake, E., Dinerstein, E., Seidensticker, J., Lumpkin, S., Pandav, B., Shrestha, M., Mishra, H., Ballou, J., Johnsingh, A.J.T., Chestin, I., Sunarto, S., Thinley, P., Thapa, K., Jiang, G., Elagupillay, S., Kafley, H., Pradhan, N.M.B., Jigme, K., Teak, S., Cutter, P., Aziz, Md. A., Than, U. 2011. A landscape-based conservation strategy to double the wild tiger population. Conservation Letters, 4 (3):219-227. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (4) Terai Arc Landscape corridors: Wikramanayake, E., M. McNight, E. Dinerstein, A. Joshi, B. Gurung, D. Smith. 2004. Designing a Conservation Landscape for Tigers in Human-Dominated Environments. Conservation Biology (18):839-844. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). ', license: 'Creative Commons Attribution 4.0 International', license_link: 'https://creativecommons.org/licenses/by/4.0/', geographic_coverage: 'Bangladesh, Bhutan, Cambodia, China, India, Indonesia, Laos, Malaysia, Myanmar, Nepal, Russia, Thailand, Vietnam', spatial_resolution: null, date_of_content: null, frequency_of_updates: 'Annual', learn_more_link: 'https://www.worldwildlife.org/publications/tiger-conservation-landscape-data-and-report', data_download_link: null, data_download_original_link: 'http://data.globalforestwatch.org/datasets/04d892c083f54c638228931da081467b_3' - }, - columns: { - tcl_name: { alias: 'Name', description: 'Tiger Conservation Landscape name' }, area_ha: { alias: 'Area (ha)', description: 'Area in hectares' }, shape_Area: { alias: 'Shape Area' }, tx2_tcl: { alias: 'Tx2 Target', description: 'Progress on action plan to double tiger population' }, tcl_id: { alias: 'ID', description: 'Tiger Conservation Landscape unique ID' } - }, - createdAt: '2017-10-04T19:39:41.859Z', - updatedAt: '2019-02-05T20:30:28.882Z', - status: 'published' - } - }] - }); - - nock(process.env.CT_URL) - .post('/v1/layer/find-by-ids', { ids: [cartoFakeDataset.id], app: 'rw' }) - .query({ - application: 'rw', env: 'production', language: 'en', page: { number: '1,1', size: '12,12' }, published: true, search: 'human' - }) - .reply(200, { - data: [{ - id: '84698937-429c-4141-8752-8d8f36a7e98c', - type: 'layer', - attributes: { - name: 'Tiger Conservation Landscapes and Corridors', - slug: 'tiger-conservation-landscapes', - dataset: cartoFakeDataset.id, - description: 'Locations of tiger conservation landscapes, Tx2 tiger conservation landscapes, and Terai Arc Landscape corridors.', - application: ['rw'], - iso: [''], - provider: 'cartodb', - userId: '57a0aa1071e394dd32ffe137', - default: true, - protected: false, - published: true, - env: 'production', - layerConfig: { - account: 'wri-01', - body: { - maxzoom: 18, minzoom: 3, extent: [16769672.5095, -3209132.19552, 3189564.31628, 5850795.89306], layers: [{ type: 'mapnik', options: { sql: 'SELECT * FROM tiger_conservation_landscapes', cartocss: '#tiger_conservation_landscapes { polygon-fill: #FFCC00; polygon-opacity: 0.8; line-color: #FF5C00; line-width: 0.5; line-opacity: 0.5;}#tiger_conservation_landscapes[tx2_tcl=1] { polygon-fill: #FF5C00; line-color: #081B47;}', cartocss_version: '2.3.0' } }] - } - }, - legendConfig: { items: [{ color: '#FFCC00', name: 'Tiger conservation landscapes' }, { color: '#FF5C00', name: 'Tx2 tiger conservation landscapes' }, { color: '#229a00', name: 'Terai arc landscape corridors' }], type: 'basic' }, - interactionConfig: { - output: [{ - column: 'tcl_name', format: null, prefix: '', property: 'Tiger Conservation Landscape', suffix: '', type: 'esriFieldTypeString' - }, { - column: 'area_ha', format: null, prefix: '', property: 'Area', suffix: ' ha', type: 'esriFieldTypeInteger' - }] - }, - applicationConfig: { - default: true, active: true, global: true, metadata: 'tiger_conservation_landscapes' - }, - staticImageConfig: {}, - updatedAt: '2018-08-09T16:41:49.948Z' - } - }] - }); - - nock(process.env.CT_URL) - .post('/v1/graph/find-by-ids', { ids: [cartoFakeDataset.id], app: 'rw' }) - .query({ - application: 'rw', env: 'production', language: 'en', page: { number: '1,1', size: '12,12' }, published: true, search: 'human' - }) - .reply(200, { - data: [{ - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, id: 'endangered', label: 'Endangered', synonyms: '', default_parent: 'species' - } - }, { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, id: 'conservation', label: 'Conservation', synonyms: '', default_parent: 'human_activity' - } - }, { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, id: 'animal', label: 'Animals', synonyms: ['animal'], default_parent: 'species' - } - }, { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, id: 'global', label: 'Global', synonyms: '', default_parent: 'location' - } - }, { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, id: 'table', label: 'Table', synonyms: '', default_parent: 'dataset' - } - }, { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, id: 'geospatial', label: 'Geospatial', synonyms: '', default_parent: 'dataset' - } - }, { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, id: 'vector', label: 'Vector', synonyms: '', default_parent: 'geospatial' - } - }] - }); - - - const response = await requester.get(`/api/v1/dataset?application=rw&env=production&includes=layer,metadata,vocabulary,widget,graph,user&language=en&page[number]=1&page[size]=12&published=true&search=human&page[size]=12&page[number]=1`).send(); - const datasets = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').with.lengthOf(1); - response.body.should.have.property('links').and.be.an('object'); - - response.body.data[0].should.deep.equal({ - id: cartoFakeDataset.id, - type: 'dataset', - attributes: { - name: cartoFakeDataset.name, - slug: cartoFakeDataset.slug, - type: null, - subtitle: cartoFakeDataset.subtitle, - application: [ - 'rw' - ], - dataPath: cartoFakeDataset.dataPath, - attributesPath: cartoFakeDataset.attributesPath, - connectorType: 'rest', - provider: 'cartodb', - userId: '1a10d7c6e0a37126611fd7a7', - connectorUrl: cartoFakeDataset.connectorUrl, - tableName: cartoFakeDataset.tableName, - status: 'saved', - published: true, - overwrite: true, - verified: false, - blockchain: {}, - mainDateField: null, - env: 'production', - geoInfo: false, - protected: false, - legend: { - binary: [], - boolean: [], - byte: [], - country: [], - date: [], - double: [], - float: [], - half_float: [], - integer: [], - keyword: [], - nested: [], - region: [], - scaled_float: [], - short: [], - keyword: [], - text: [] - }, - clonedHost: {}, - errorMessage: null, - taskId: null, - createdAt: cartoFakeDataset.createdAt.toISOString(), - updatedAt: cartoFakeDataset.updatedAt.toISOString(), - dataLastUpdated: cartoFakeDataset.dataLastUpdated.toISOString(), - metadata: [ - { - id: '59d538fd66b9630011465ecd', - type: 'metadata', - attributes: { - dataset: cartoFakeDataset.id, - application: 'rw', - resource: { - id: cartoFakeDataset.id, - type: 'dataset' - }, - language: 'en', - name: 'Tiger Conservation Landscapes', - description: 'These 3 data sets, produced by WWF and RESOLVE, show the location of current tiger habitat and priority areas for habitat conservation. (1) Tiger Conservation Landscapes: Tiger conservation landscapes (TCLs) are large blocks of contiguous or connected area of suitable tiger habitat that that can support at least 5 adult tigers and where tiger presence has been confirmed in the past 10 years. The data set was created by mapping tiger distribution, determined by land cover type, forest extent, and prey base, against a human influence index. Areas of high human influence that overlapped with suitable habitat were not considered tiger habitat. (2) Tx2 Tiger Conservation Landscapes: This data set displays 29 Tx2 tiger conservation landscapes (Tx2 TCLs), defined areas that could double the wild tiger population through proper conservation and management by 2020. (3) Terai Arc Landscape corridors: This data set displays 9 forest corridors on the Nepalese side of the Terai Arc Landscape (TAL). The TAL is an area that encompasses lowlands and the foothills of the Himalayas and contains 14 protected areas in total. Wildlife corridors enable animals to travel between these areas, increasing their long-term survival. Corridors are defined as existing forests connecting current Royal Bengal tiger metapopulations in Nepal and India. Resource Watch shows only a subset of the data set. For access to the full data set and additional information, see the Learn More link.', - source: 'WWF/RESOLVE', - info: { - rwId: 'bio.030', - data_type: 'Vector', - name: 'Tiger Conservation Landscapes', - sources: [ - { - 'source-name': 'World Wildlife Fund (WWF)', - id: 0, - 'source-description': '' - }, - { - 'source-name': 'Resolve', - id: 1, - 'source-description': '' - } - ], - technical_title: 'Tiger Conservation Landscapes 2.0', - functions: 'Location of current tiger habitats, areas of habitat expansion, and critical tiger corridors', - cautions: 'Tiger conservation landscapes were created under the assumption that suitable habitat depends on quality and size of land cover and prey base. Land cover data were problematic in certain geographies due to the presence of tree plantations. In some cases, forest cover was overestimated or underestimated. The Tiger Location database, on which this data set was built, is incomplete for some regions, and the data come from a variety of sources and research methods.', - citation: '(1) WWF and RESOLVE. "Tiger Conservation Landscapes." Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (2) Tiger Conservation Landscapes: Dinerstein, E., Loucks, C.J., Wikramanayake, E., Ginsberg, J., Sanderson, E., Seidensticker, J., Forrest, J.L., Bryja, G., Heydlauff, A., Klenzendorf, S., Mills, J, O\'Brien, T., Shrestha, M, Simons, R., Songer, M. 2007. "The fate of wild tigers." BioScience 57: 508-14. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (3) Tx2 Tiger Conservation Landscapes: Wikramanayake, E., Dinerstein, E., Seidensticker, J., Lumpkin, S., Pandav, B., Shrestha, M., Mishra, H., Ballou, J., Johnsingh, A.J.T., Chestin, I., Sunarto, S., Thinley, P., Thapa, K., Jiang, G., Elagupillay, S., Kafley, H., Pradhan, N.M.B., Jigme, K., Teak, S., Cutter, P., Aziz, Md. A., Than, U. 2011. A landscape-based conservation strategy to double the wild tiger population. Conservation Letters, 4 (3):219-227. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (4) Terai Arc Landscape corridors: Wikramanayake, E., M. McNight, E. Dinerstein, A. Joshi, B. Gurung, D. Smith. 2004. Designing a Conservation Landscape for Tigers in Human-Dominated Environments. Conservation Biology (18):839-844. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). ', - license: 'Creative Commons Attribution 4.0 International', - license_link: 'https://creativecommons.org/licenses/by/4.0/', - geographic_coverage: 'Bangladesh, Bhutan, Cambodia, China, India, Indonesia, Laos, Malaysia, Myanmar, Nepal, Russia, Thailand, Vietnam', - spatial_resolution: null, - date_of_content: null, - frequency_of_updates: 'Annual', - learn_more_link: 'https://www.worldwildlife.org/publications/tiger-conservation-landscape-data-and-report', - data_download_link: null, - data_download_original_link: 'http://data.globalforestwatch.org/datasets/04d892c083f54c638228931da081467b_3' - }, - columns: { - tcl_name: { - alias: 'Name', - description: 'Tiger Conservation Landscape name' - }, - area_ha: { - alias: 'Area (ha)', - description: 'Area in hectares' - }, - shape_Area: { - alias: 'Shape Area' - }, - tx2_tcl: { - alias: 'Tx2 Target', - description: 'Progress on action plan to double tiger population' - }, - tcl_id: { - alias: 'ID', - description: 'Tiger Conservation Landscape unique ID' - } - }, - createdAt: '2017-10-04T19:39:41.859Z', - updatedAt: '2019-02-05T20:30:28.882Z', - status: 'published' - } - } - ], - widget: [ - { - id: 'a783b2ec-fda3-4706-bf34-e34f50225f8d', - type: 'widget', - attributes: { - name: 'Tiger Conservation Landscapes and Corridors', - dataset: cartoFakeDataset.id, - slug: 'Tiger-Conservation-Landscapes-2007-2011-and-Corridors-2014', - userId: '5980838ae24e6a1dae3dd446', - description: '', - source: '', - authors: '', - application: [ - 'rw' - ], - verified: false, - default: false, - protected: false, - defaultEditableWidget: false, - published: false, - freeze: false, - env: 'production', - queryUrl: '', - widgetConfig: { - paramsConfig: { - embed: { - src: '' - }, - layer: '84698937-429c-4141-8752-8d8f36a7e98c', - band: null, - areaIntersection: null, - filters: [], - chartType: 'bar', - aggregateFunction: null, - orderBy: null, - size: null, - color: null, - category: { - tableName: 'conservationMapServer3', - datasetID: cartoFakeDataset.id, - type: 'esriFieldTypeString', - name: 'tcl_name' - }, - value: { - tableName: 'conservationMapServer3', - datasetID: cartoFakeDataset.id, - type: 'esriFieldTypeDouble', - name: 'shape_Area' - }, - limit: 500, - visualizationType: 'map' - }, - lng: 114.78515625000001, - lat: 5.7908968128719565, - zoom: 3, - layer_id: '84698937-429c-4141-8752-8d8f36a7e98c', - type: 'map', - interaction_config: [ - { - config: { - fields: [ - { - format: '.2f', - label: 'Tcl_name', - key: 'x' - }, - { - format: '.2s', - label: 'Shape_Area', - key: 'y' - } - ] - }, - name: 'tooltip' - } - ], - marks: [ - { - axes: [ - { - grid: 'true', - properties: { - axis: { - strokeWidth: { - value: 0 - } - } - }, - offset: 5, - tickSizeEnd: 0, - scale: 'y', - type: 'y' - } - ], - scales: [ - { - padding: 1, - points: true, - round: true, - bandSize: 25, - domain: { - field: 'x', - data: 'table' - }, - range: 'width', - type: 'ordinal', - name: 'x' - } - ], - marks: [ - { - properties: { - enter: { - y2: { - value: 0, - scale: 'y' - }, - y: { - field: 'y', - scale: 'y' - }, - width: { - offset: -15, - band: true, - scale: 'x' - }, - xc: { - field: 'x', - scale: 'x' - } - } - }, - from: { - data: 'table' - }, - type: 'rect' - }, - { - properties: { - enter: { - opacity: [ - { - value: 1, - test: 'datum.min_y < 0' - }, - { - value: 0 - } - ], - strokeWidth: { - value: 1 - }, - stroke: { - value: '#A9ABAD' - }, - x2: { - field: { - group: 'width' - } - }, - x: { - value: '0' - }, - y: { - value: '0', - scale: 'y' - } - } - }, - from: { - data: 'stats' - }, - type: 'rule' - }, - { - axes: [ - { - properties: { - labels: { - baseline: { - value: 'middle' - }, - align: { - value: 'right' - }, - angle: { - value: 270 - }, - text: { - template: '{{ datum["data"] | truncate:25 }}' - } - }, - axis: { - strokeWidth: { - value: 0 - } - } - }, - tickSizeEnd: 0, - scale: 'x', - type: 'x' - } - ], - properties: { - update: { - y: { - offset: 5, - signal: 'height' - } - } - }, - type: 'group' - } - ], - properties: { - update: { - width: { - field: 'width' - } - } - }, - from: { - data: 'layout' - }, - type: 'group' - } - ], - axes: [ - { - properties: { - labels: { - text: { - template: '' - } - } - }, - tickSize: 0, - ticks: 0, - scale: 'x', - type: 'x' - }, - { - properties: { - axis: { - strokeWidth: { - value: 0 - } - } - }, - offset: 5, - tickSizeEnd: 0, - scale: 'y', - type: 'y' - } - ], - scales: [ - { - real: false, - domain: { - field: 'x', - data: 'table' - }, - range: 'width', - type: 'ordinal', - name: 'x' - }, - { - domain: { - field: 'y', - data: 'table' - }, - range: 'height', - type: 'linear', - name: 'y' - } - ], - data: [ - { - values: [], - name: 'table' - }, - { - transform: [ - { - summarize: [ - { - ops: [ - 'distinct' - ], - field: 'x' - } - ], - type: 'aggregate' - }, - { - expr: '(datum["distinct_x"] + 1) * 25', - field: 'width', - type: 'formula' - } - ], - source: 'table', - name: 'layout' - }, - { - transform: [ - { - summarize: [ - { - ops: [ - 'min' - ], - field: 'y' - } - ], - type: 'aggregate' - } - ], - source: 'table', - name: 'stats' - } - ], - width: 1 - }, - template: false, - createdAt: '2017-10-31T21:35:40.342Z', - updatedAt: '2017-10-31T21:35:40.342Z' - } - } - ], - layer: [ - { - id: '84698937-429c-4141-8752-8d8f36a7e98c', - type: 'layer', - attributes: { - name: 'Tiger Conservation Landscapes and Corridors', - slug: 'tiger-conservation-landscapes', - dataset: cartoFakeDataset.id, - description: 'Locations of tiger conservation landscapes, Tx2 tiger conservation landscapes, and Terai Arc Landscape corridors.', - application: [ - 'rw' - ], - iso: [ - '' - ], - provider: 'cartodb', - userId: '57a0aa1071e394dd32ffe137', - default: true, - protected: false, - published: true, - env: 'production', - layerConfig: { - account: 'wri-01', - body: { - maxzoom: 18, - minzoom: 3, - extent: [ - 16769672.5095, - -3209132.19552, - 3189564.31628, - 5850795.89306 - ], - layers: [ - { - type: 'mapnik', - options: { - sql: 'SELECT * FROM tiger_conservation_landscapes', - cartocss: '#tiger_conservation_landscapes { polygon-fill: #FFCC00; polygon-opacity: 0.8; line-color: #FF5C00; line-width: 0.5; line-opacity: 0.5;}#tiger_conservation_landscapes[tx2_tcl=1] { polygon-fill: #FF5C00; line-color: #081B47;}', - cartocss_version: '2.3.0' - } - } - ] - } - }, - legendConfig: { - items: [ - { - color: '#FFCC00', - name: 'Tiger conservation landscapes' - }, - { - color: '#FF5C00', - name: 'Tx2 tiger conservation landscapes' - }, - { - color: '#229a00', - name: 'Terai arc landscape corridors' - } - ], - type: 'basic' - }, - interactionConfig: { - output: [ - { - column: 'tcl_name', - format: null, - prefix: '', - property: 'Tiger Conservation Landscape', - suffix: '', - type: 'esriFieldTypeString' - }, - { - column: 'area_ha', - format: null, - prefix: '', - property: 'Area', - suffix: ' ha', - type: 'esriFieldTypeInteger' - } - ] - }, - applicationConfig: { - default: true, - active: true, - global: true, - metadata: 'tiger_conservation_landscapes' - }, - staticImageConfig: {}, - updatedAt: '2018-08-09T16:41:49.948Z' - } - } - ], - vocabulary: [], - graph: [ - { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, - id: 'endangered', - label: 'Endangered', - synonyms: '', - default_parent: 'species' - } - }, - { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, - id: 'conservation', - label: 'Conservation', - synonyms: '', - default_parent: 'human_activity' - } - }, - { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, - id: 'animal', - label: 'Animals', - synonyms: [ - 'animal' - ], - default_parent: 'species' - } - }, - { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, - id: 'global', - label: 'Global', - synonyms: '', - default_parent: 'location' - } - }, - { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, - id: 'table', - label: 'Table', - synonyms: '', - default_parent: 'dataset' - } - }, - { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, - id: 'geospatial', - label: 'Geospatial', - synonyms: '', - default_parent: 'dataset' - } - }, - { - type: 'concept', - attributes: { - dataset: cartoFakeDataset.id, - id: 'vector', - label: 'Vector', - synonyms: '', - default_parent: 'geospatial' - } - } - ], - user: {}, - widgetRelevantProps: [], - layerRelevantProps: [] - } - }); - }); - - afterEach(() => { - if (!nock.isDone()) { - throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); - } - }); - - after(() => { - Dataset.remove({}).exec(); - }); -}); diff --git a/app/test/e2e/dataset-get.spec.js b/app/test/e2e/dataset-get.spec.js deleted file mode 100644 index 71cf1fa5..00000000 --- a/app/test/e2e/dataset-get.spec.js +++ /dev/null @@ -1,114 +0,0 @@ -/* eslint-disable no-unused-vars,no-undef */ -const nock = require('nock'); -const chai = require('chai'); -const Dataset = require('models/dataset.model'); -const { createDataset, deserializeDataset } = require('./utils'); - -const { getTestServer } = require('./test-server'); -const { getUUID } = require('./utils'); - -const should = chai.should(); - -const requester = getTestServer(); - -let cartoFakeDataset; -let jsonFakeDataset; - - -describe('Get datasets tests', () => { - - before(async () => { - if (process.env.NODE_ENV !== 'test') { - throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); - } - - nock.cleanAll(); - - Dataset.remove({}).exec(); - - cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); - jsonFakeDataset = await new Dataset(createDataset('json')).save(); - }); - - /* Get All Datasets */ - it('Get all datasets with no arguments should be successful', async () => { - const response = await requester.get(`/api/v1/dataset`).send(); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('array'); - response.body.should.have.property('links').and.be.an('object'); - - const datasetOne = deserializeDataset(response)[0]; - - datasetOne.attributes.should.have.property('dataLastUpdated').and.equal(cartoFakeDataset.dataLastUpdated.toISOString()); - }); - - it('Get an existing dataset by ID should be successful', async () => { - const response = await requester.get(`/api/v1/dataset/${cartoFakeDataset._id}`).send(); - const dataset = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('object'); - dataset.should.have.property('name').and.equal(cartoFakeDataset.name); - }); - - it('Get an non-existing dataset by ID should fail', async () => { - const uuid = getUUID(); - const response = await requester.get(`/api/v1/dataset/${uuid}`).send(); - - response.status.should.equal(404); - response.body.should.have.property('errors').and.be.an('array'); - response.body.errors[0].should.have.property('detail').and.equal(`Dataset with id '${uuid}' doesn't exist`); - }); - - /* Pagination */ - it('Get a page with 2 datasets using pagination', async () => { - const response = await requester.get(`/api/v1/dataset?page[number]=1&page[size]=3`).send(); - const datasets = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').with.lengthOf(2); - response.body.should.have.property('links').and.be.an('object'); - - const datasetIds = datasets.map(dataset => dataset.id); - - datasetIds.should.contain(cartoFakeDataset._id); - datasetIds.should.contain(jsonFakeDataset._id); - }); - - it('Get the first page with one dataset using pagination', async () => { - const response = await requester.get(`/api/v1/dataset?page[number]=1&page[size]=1`).send(); - const datasets = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').with.lengthOf(1); - response.body.should.have.property('links').and.be.an('object'); - - const datasetIds = datasets.map(dataset => dataset.id); - - datasetIds.should.contain(cartoFakeDataset._id); - }); - - it('Get the second page with one dataset using pagination', async () => { - const response = await requester.get(`/api/v1/dataset?page[number]=2&page[size]=1`).send(); - const datasets = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').with.lengthOf(1); - response.body.should.have.property('links').and.be.an('object'); - - const datasetIds = datasets.map(dataset => dataset.id); - - datasetIds.should.contain(jsonFakeDataset._id); - }); - - afterEach(() => { - if (!nock.isDone()) { - throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); - } - }); - - after(() => { - Dataset.remove({}).exec(); - }); -}); diff --git a/app/test/e2e/dataset-update.spec.js b/app/test/e2e/dataset-update.spec.js deleted file mode 100644 index ddd0879a..00000000 --- a/app/test/e2e/dataset-update.spec.js +++ /dev/null @@ -1,171 +0,0 @@ -/* eslint-disable no-unused-vars,no-undef */ -const nock = require('nock'); -const chai = require('chai'); -const Dataset = require('models/dataset.model'); -const { ROLES } = require('./test.constants'); -const { createDataset, deserializeDataset } = require('./utils'); - -const should = chai.should(); - -const { getTestServer } = require('./test-server'); - -const requester = getTestServer(); - -let cartoFakeDataset = null; - -describe('Dataset update tests', () => { - - before(async () => { - if (process.env.NODE_ENV !== 'test') { - throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); - } - - nock.cleanAll(); - - cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); - }); - - /* Update */ - it('Update a dataset (happy case)', async () => { - const response = await requester - .patch(`/api/v1/dataset/${cartoFakeDataset._id}`) - .send({ - name: 'other name', - application: ['gfw', 'rw'], - loggedUser: ROLES.ADMIN - }); - const dataset = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('object'); - dataset.should.have.property('name').and.equal('other name'); - dataset.should.have.property('connectorType').and.equal('rest'); - dataset.should.have.property('provider').and.equal('cartodb'); - dataset.should.have.property('connectorUrl').and.equal(cartoFakeDataset.connectorUrl); - dataset.should.have.property('tableName').and.equal(cartoFakeDataset.tableName); - dataset.should.have.property('userId').and.equal(ROLES.ADMIN.id); - dataset.should.have.property('status').and.equal('saved'); - dataset.should.have.property('overwrite').and.equal(true); - dataset.legend.should.be.an.instanceOf(Object); - dataset.clonedHost.should.be.an.instanceOf(Object); - }); - - - it('Update a dataset with a valid dataLastUpdated value should work correctly', async () => { - const timestamp = new Date().toISOString(); - - const response = await requester - .patch(`/api/v1/dataset/${cartoFakeDataset._id}`) - .send({ - dataLastUpdated: timestamp, - loggedUser: ROLES.ADMIN - }); - const dataset = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('object'); - dataset.should.have.property('dataLastUpdated').and.equal(timestamp); - dataset.should.have.property('createdAt').and.equal(cartoFakeDataset.createdAt.toISOString()); - }); - - - it('Update a dataset with an invalid dataLastUpdated should fail', async () => { - const response = await requester - .patch(`/api/v1/dataset/${cartoFakeDataset._id}`) - .send({ - dataLastUpdated: 'potato', - loggedUser: ROLES.ADMIN - }); - - response.status.should.equal(400); - response.body.should.have.property('errors').and.be.an('array'); - response.body.errors[0].should.have.property('detail').and.equal(`- dataLastUpdated: must be an date - `); - }); - - it('Update status for a dataset as non-admin should fail', async () => { - const response = await requester - .patch(`/api/v1/dataset/${cartoFakeDataset._id}`) - .send({ - status: 'pending', - application: ['gfw', 'rw'], - loggedUser: ROLES.MANAGER - }); - - response.status.should.equal(403); - response.body.should.have.property('errors').and.be.an('array'); - response.body.errors[0].should.have.property('detail').and.equal(`User does not have permission to update status on dataset with id ${cartoFakeDataset._id}`); - }); - - it('Update status for a dataset as non-admin with invalid status (string) should fail', async () => { - const response = await requester - .patch(`/api/v1/dataset/${cartoFakeDataset._id}`) - .send({ - status: 'fail', - application: ['gfw', 'rw'], - loggedUser: ROLES.ADMIN - }); - - response.status.should.equal(400); - response.body.should.have.property('errors').and.be.an('array'); - response.body.errors[0].should.have.property('detail').and.equal(`Invalid status 'fail' for update to dataset with id ${cartoFakeDataset._id}`); - }); - - it('Update status for a dataset as non-admin with invalid status (int) should fail', async () => { - const response = await requester - .patch(`/api/v1/dataset/${cartoFakeDataset._id}`) - .send({ - status: 78, - application: ['gfw', 'rw'], - loggedUser: ROLES.ADMIN - }); - - response.status.should.equal(400); - response.body.should.have.property('errors').and.be.an('array'); - response.body.errors[0].should.have.property('detail').and.equal(`Invalid status '78' for update to dataset with id ${cartoFakeDataset._id}`); - }); - - it('Update status for a dataset as admin with valid status (string) should succeed', async () => { - const response = await requester - .patch(`/api/v1/dataset/${cartoFakeDataset._id}`) - .send({ - status: 'pending', - application: ['gfw', 'rw'], - loggedUser: ROLES.ADMIN - }); - const dataset = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('object'); - dataset.should.have.property('status').and.equal('pending'); - dataset.legend.should.be.an.instanceOf(Object); - dataset.clonedHost.should.be.an.instanceOf(Object); - }); - - it('Update status for a dataset as admin with valid status (int) should succeed', async () => { - const response = await requester - .patch(`/api/v1/dataset/${cartoFakeDataset._id}`) - .send({ - status: 2, - application: ['gfw', 'rw'], - loggedUser: ROLES.ADMIN - }); - const dataset = deserializeDataset(response); - - response.status.should.equal(200); - response.body.should.have.property('data').and.be.an('object'); - dataset.should.have.property('status').and.equal('failed'); - dataset.legend.should.be.an.instanceOf(Object); - dataset.clonedHost.should.be.an.instanceOf(Object); - dataset.should.have.property('createdAt').and.equal(cartoFakeDataset.createdAt.toISOString()); - }); - - afterEach(() => { - if (!nock.isDone()) { - throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); - } - }); - - after(() => { - Dataset.remove({}).exec(); - }); -}); diff --git a/app/test/e2e/test-server.js b/app/test/e2e/test-server.js deleted file mode 100644 index 8cd8cbf2..00000000 --- a/app/test/e2e/test-server.js +++ /dev/null @@ -1,22 +0,0 @@ -const nock = require('nock'); -const chai = require('chai'); -const chaiHttp = require('chai-http'); - -let requester; - -chai.use(chaiHttp); - -exports.getTestServer = function getTestServer() { - if (requester) { - return requester; - } - - nock(`${process.env.CT_URL}`) - .post(`/api/v1/microservice`) - .reply(200); - - const server = require('../../src/app'); - requester = chai.request(server).keepOpen(); - - return requester; -}; diff --git a/app/test/e2e/test.constants.js b/app/test/e2e/test.constants.js deleted file mode 100644 index 366e1a01..00000000 --- a/app/test/e2e/test.constants.js +++ /dev/null @@ -1,57 +0,0 @@ -const ROLES = { - USER: { - id: '1a10d7c6e0a37126611fd7a7', - role: 'USER', - provider: 'local', - email: 'user@control-tower.org', - extraUserData: { - apps: [ - 'rw', - 'gfw', - 'gfw-climate', - 'prep', - 'aqueduct', - 'forest-atlas', - 'data4sdgs' - ] - } - }, - MANAGER: { - id: '1a10d7c6e0a37126611fd7a7', - role: 'MANAGER', - provider: 'local', - email: 'user@control-tower.org', - extraUserData: { - apps: [ - 'rw', - 'gfw', - 'gfw-climate', - 'prep', - 'aqueduct', - 'forest-atlas', - 'data4sdgs' - ] - } - }, - ADMIN: { - id: '1a10d7c6e0a37126611fd7a7', - role: 'ADMIN', - provider: 'local', - email: 'user@control-tower.org', - extraUserData: { - apps: [ - 'rw', - 'gfw', - 'gfw-climate', - 'prep', - 'aqueduct', - 'forest-atlas', - 'data4sdgs' - ] - } - } -}; - -module.exports = { - ROLES -}; diff --git a/app/test/e2e/utils.js b/app/test/e2e/utils.js deleted file mode 100644 index a9e30ce5..00000000 --- a/app/test/e2e/utils.js +++ /dev/null @@ -1,97 +0,0 @@ -const { CONNECTOR_TYPES } = require('app.constants'); -const { ROLES } = require('./test.constants'); - - -function isArray(element) { - if (element instanceof Array) { - return true; - } - return false; -} - -function isObject(property) { - if (property instanceof Object && property.length === undefined) { - return true; - } - return false; -} - -const deserializeDataset = (response) => { - if (isArray(response.body.data)) { - return response.body.data; - } - if (isObject(response.body.data)) { - return response.body.data.attributes; - } - return response; -}; - -const getUUID = () => Math.random().toString(36).substring(7); - -const createDataset = (provider) => { - let connectorType = ''; - - // CONNECTOR_TYPES.{keys, values, entries}; - Object.keys(CONNECTOR_TYPES).forEach((tempConnectorType) => { - if (CONNECTOR_TYPES[tempConnectorType].provider.includes(provider)) { - connectorType = tempConnectorType; - } - }); - - if (connectorType === '') { - throw Error(`Attempted to create dataset with invalid provider type: ${provider}`); - } - - const uuid = getUUID(); - - return { - name: `Fake dataset ${uuid}`, - slug: `fake-carto-${uuid}`, - type: null, - subtitle: `Fake dataset ${uuid} subtitle`, - dataPath: `Fake dataset ${uuid} data path`, - application: 'rw', - attributesPath: `Fake dataset ${uuid} attributes path`, - connectorType, - dataLastUpdated: (new Date().toISOString()), - sourceApplication: `Fake dataset ${uuid} source application`, - sourceLanguage: 'en', - provider, - userId: ROLES.ADMIN.id, - env: 'production', - geoInfo: false, - connectorUrl: `Fake dataset ${uuid} connector URL`, - tableName: `Fake dataset ${uuid} table name`, - overwrite: true, - status: 'saved', - sandbox: true, - published: true - }; -}; - -const mapDatasetToMetadataSearchResult = dataset => ({ - id: getUUID(), - type: 'metadata', - attributes: { - dataset: dataset._id, - application: dataset.application[0], - resource: {}, - language: 'en', - name: dataset.name, - description: dataset.description, - license: 'Other', - info: { - foo: 'bar' - }, - createdAt: '2018-07-17T16:32:45.315Z', - updatedAt: '2018-07-17T16:32:45.315Z', - status: 'published' - } -}); - -module.exports = { - createDataset, - deserializeDataset, - mapDatasetToMetadataSearchResult, - getUUID -}; diff --git a/base.yml b/base.yml deleted file mode 100644 index c6a57922..00000000 --- a/base.yml +++ /dev/null @@ -1,8 +0,0 @@ -base: - build: . - ports: - - "3000:3000" - container_name: dataset - environment: - PORT: 3000 - NODE_PATH: app/src diff --git a/config/custom-environment-variables.json b/config/custom-environment-variables.json index cf74ddcc..5bdb239f 100644 --- a/config/custom-environment-variables.json +++ b/config/custom-environment-variables.json @@ -1,11 +1,14 @@ { - "mongodb": { - "database": "MONGO_PORT_27017_TCP_DATABASE", - "host": "MONGO_PORT_27017_TCP_ADDR", - "port": "MONGO_PORT_27017_TCP_PORT" - }, - "service": { - "port": "PORT" - }, - "stampery": "STAMPERY_TOKEN" + "mongodb": { + "database": "MONGO_PORT_27017_TCP_DATABASE", + "host": "MONGO_PORT_27017_TCP_ADDR", + "port": "MONGO_PORT_27017_TCP_PORT", + "useUnifiedTopology": "MONGO_USE_UNIFIED_TOPOLOGY" + }, + "service": { + "port": "PORT" + }, + "logger": { + "level": "LOGGER_LEVEL" + } } diff --git a/config/default.json b/config/default.json index 1c2a5fc8..53f1394f 100644 --- a/config/default.json +++ b/config/default.json @@ -1,18 +1,18 @@ { - "logger": { - "name": "dataset-DEV", - "level": "debug", - "toFile": false, - "dirLogFile": null - }, - "service": { - "name": "Dataset", - "port": 3000 - }, - "mongodb":{ - "database": "dataset_db", - "host": "mymachine", - "port": 27017 - }, - "stampery": "STAMPERY_TOKEN" + "logger": { + "name": "dataset-DEV", + "level": "info", + "toFile": false, + "dirLogFile": null + }, + "service": { + "name": "Dataset", + "port": 3000 + }, + "mongodb": { + "database": "dataset", + "host": "mymachine", + "port": 27017, + "useUnifiedTopology": true + } } diff --git a/config/mongoose.ts b/config/mongoose.ts new file mode 100644 index 00000000..7db2d1b3 --- /dev/null +++ b/config/mongoose.ts @@ -0,0 +1,15 @@ +import config from 'config'; +import { ConnectionOptions } from "mongoose"; + +const mongooseDefaultOptions:ConnectionOptions = { + useNewUrlParser: true, + useFindAndModify: false, + useCreateIndex: true, + useUnifiedTopology: (config.get('mongodb.useUnifiedTopology') === 'true'), + readPreference: 'secondaryPreferred', // Has MongoDB prefer secondary servers for read operations. + appname: 'dataset', // Displays the app name in MongoDB logs, for ease of debug + serverSelectionTimeoutMS: 5000, // Number of milliseconds the underlying MongoDB driver has to pick a server + poolSize: 10 // Default is 5, setting to 10 to prevent slower queries from blocking things +}; + +export default mongooseDefaultOptions; diff --git a/config/prod.json b/config/prod.json index f7f68e9e..c2acd07d 100644 --- a/config/prod.json +++ b/config/prod.json @@ -1,8 +1,8 @@ { - "logger": { - "name": "dataset", - "level": "warn", - "toFile": false, - "dirLogFile": null - } + "logger": { + "name": "dataset", + "level": "warn", + "toFile": false, + "dirLogFile": null + } } diff --git a/config/staging.json b/config/staging.json index 0d4c3939..39feb055 100644 --- a/config/staging.json +++ b/config/staging.json @@ -1,8 +1,8 @@ { - "logger": { - "name": "dataset", - "level": "debug", - "toFile": false, - "dirLogFile": null - } + "logger": { + "name": "dataset", + "level": "info", + "toFile": false, + "dirLogFile": null + } } diff --git a/config/test.json b/config/test.json index 100e500c..682bb6db 100644 --- a/config/test.json +++ b/config/test.json @@ -1,14 +1,13 @@ { - "logger": { - "name": "dataset", - "level": "debug", - "toFile": false, - "dirLogFile": null - }, - "mongodb":{ - "database": "dataset_db_test", - "host": "mymachine", - "port": 27017 - }, - "stampery": "STAMPERY_TOKEN" + "logger": { + "name": "dataset", + "level": "debug", + "toFile": false, + "dirLogFile": null + }, + "mongodb": { + "database": "dataset_test", + "host": "mymachine", + "port": 27017 + } } diff --git a/dataset.sh b/dataset.sh index 8ec047a6..7d04adbd 100755 --- a/dataset.sh +++ b/dataset.sh @@ -7,7 +7,7 @@ case "$1" in ;; test) type docker-compose >/dev/null 2>&1 || { echo >&2 "docker-compose is required but it's not installed. Aborting."; exit 1; } - docker-compose -f docker-compose-test.yml build && docker-compose -f docker-compose-test.yml up + docker-compose -f docker-compose-test.yml build && docker-compose -f docker-compose-test.yml up --abort-on-container-exit ;; *) echo "Usage: dataset.sh {develop|test}" >&2 diff --git a/dev.env.sample b/dev.env.sample index f3974e82..b989f9d0 100644 --- a/dev.env.sample +++ b/dev.env.sample @@ -1,2 +1 @@ -CT_URL=http://mymychine:9000 -LOCAL_URL=http://mymychine:3000 +GATEWAY_URL=http://mymachine:9000 diff --git a/docker-compose-develop.yml b/docker-compose-develop.yml index b206c0a2..ae71b774 100644 --- a/docker-compose-develop.yml +++ b/docker-compose-develop.yml @@ -3,17 +3,17 @@ services: develop: build: . ports: - - "3000:3000" + - "3001:3001" container_name: dataset env_file: - dev.env environment: - PORT: 3000 + PORT: 3001 NODE_PATH: app/src - CT_REGISTER_MODE: auto - CT_TOKEN: eyJhbGciOiJIUzI1NiIsInR5cCI6IkpXVCJ9.eyJpZCI6Im1pY3Jvc2VydmljZSIsImNyZWF0ZWRBdCI6IjIwMTYtMDktMTQifQ.IRCIRm1nfIQTfda_Wb6Pg-341zhV8soAgzw7dd5HxxQ - API_VERSION: v1 + GATEWAY_URL: http://mymachine:9000 + MICROSERVICE_TOKEN: eyJhbGciOiJIUzI1NiIsInR5cCI6IkpXVCJ9.eyJpZCI6Im1pY3Jvc2VydmljZSIsImNyZWF0ZWRBdCI6IjIwMTYtMDktMTQifQ.IRCIRm1nfIQTfda_Wb6Pg-341zhV8soAgzw7dd5HxxQ MONGO_PORT_27017_TCP_ADDR: mongo + FASTLY_ENABLED: "false" command: develop depends_on: - mongo @@ -25,7 +25,7 @@ services: container_name: dataset-mongo-develop command: --smallfiles ports: - - "27017" + - "27020:27017" volumes: - - $HOME/docker/data/dataset:/data/db + - $HOME/docker/data/dataset/mongodb:/data/db restart: always diff --git a/docker-compose-test.yml b/docker-compose-test.yml index f5f3ad25..22b6839b 100644 --- a/docker-compose-test.yml +++ b/docker-compose-test.yml @@ -7,10 +7,12 @@ services: container_name: dataset-test environment: NODE_ENV: test - CT_URL: http://mymachine:9000 - API_VERSION: v1 - STAMPERY_TOKEN: token + GATEWAY_URL: http://mymachine:9000 + MICROSERVICE_TOKEN: cttoken MONGO_PORT_27017_TCP_ADDR: mongo + S3_ACCESS_KEY_ID: foo + S3_SECRET_ACCESS_KEY: bar + FASTLY_ENABLED: "false" command: test depends_on: - mongo diff --git a/docker-compose-v3.yml b/docker-compose-v3.yml deleted file mode 100644 index 9145ceee..00000000 --- a/docker-compose-v3.yml +++ /dev/null @@ -1,14 +0,0 @@ -version: '3' -services: - prod: - image: vizzuality/dataset:1.1.9${STAGING}-sdg - ports: - - "3000" - env_file: - - prod.env - command: start - logging: - driver: "syslog" - options: - syslog-address: ${SYSLOG_ADDRESS} - tag: dataset-sdg${STAGING} diff --git a/docker-compose.yml b/docker-compose.yml deleted file mode 100644 index d1373c26..00000000 --- a/docker-compose.yml +++ /dev/null @@ -1,13 +0,0 @@ -prod: - image: vizzuality/dataset:1.2.0${STAGING} - ports: - - "3000" - env_file: - - prod.env - command: start - dns: ${DNS_SERVER} - restart: always - log_driver: "syslog" - log_opt: - syslog-address: ${SYSLOG_ADDRESS} - tag: dataset${STAGING} diff --git a/entrypoint.sh b/entrypoint.sh index e06a9b77..502a1853 100755 --- a/entrypoint.sh +++ b/entrypoint.sh @@ -4,15 +4,15 @@ set -e case "$1" in develop) echo "Running Development Server" - exec grunt --gruntfile app/Gruntfile.js | bunyan + exec yarn watch ;; test) echo "Running Test" - exec npm test + exec yarn test ;; start) echo "Running Start" - exec npm start + exec yarn start ;; *) exec "$@" diff --git a/k8s/dev/deployment.yaml b/k8s/dev/deployment.yaml new file mode 100644 index 00000000..3a4e5952 --- /dev/null +++ b/k8s/dev/deployment.yaml @@ -0,0 +1,133 @@ +apiVersion: apps/v1 +kind: Deployment +metadata: + labels: + name: dataset + name: dataset +spec: + progressDeadlineSeconds: 2147483647 + replicas: 1 + revisionHistoryLimit: 0 + selector: + matchLabels: + name: dataset + strategy: + rollingUpdate: + maxSurge: 1 + maxUnavailable: 1 + type: RollingUpdate + template: + metadata: + labels: + name: dataset + spec: + affinity: + nodeAffinity: + requiredDuringSchedulingIgnoredDuringExecution: + nodeSelectorTerms: + - matchExpressions: + - key: type + operator: In + values: + - apps + containers: + - args: + - start + env: + - name: PORT + value: "3000" + - name: NODE_ENV + value: staging + - name: NODE_PATH + value: app/src + - name: MONGO_USE_UNIFIED_TOPOLOGY + value: "false" + - name: MONGO_URI + valueFrom: + secretKeyRef: + key: DATASET_MONGO_URI + name: dbsecrets + - name: GATEWAY_URL + valueFrom: + secretKeyRef: + key: GATEWAY_URL + name: mssecrets + - name: MICROSERVICE_TOKEN + valueFrom: + secretKeyRef: + key: MICROSERVICE_TOKEN + name: mssecrets + - name: S3_ACCESS_KEY_ID + valueFrom: + secretKeyRef: + key: S3_ACCESS_KEY_ID + name: mssecrets + - name: S3_SECRET_ACCESS_KEY + valueFrom: + secretKeyRef: + key: S3_SECRET_ACCESS_KEY + name: mssecrets + - name: REDIS_URL + valueFrom: + secretKeyRef: + key: REDIS_URI + name: dbsecrets + - name: FASTLY_ENABLED + valueFrom: + secretKeyRef: + key: FASTLY_ENABLED + name: mssecrets + - name: FASTLY_APIKEY + valueFrom: + secretKeyRef: + key: FASTLY_APIKEY + name: mssecrets + optional: true + - name: FASTLY_SERVICEID + valueFrom: + secretKeyRef: + key: FASTLY_SERVICEID + name: mssecrets + optional: true + image: gfwdockerhub/dataset + imagePullPolicy: Always + livenessProbe: + failureThreshold: 3 + httpGet: + path: /healthcheck + port: 3000 + scheme: HTTP + initialDelaySeconds: 30 + periodSeconds: 15 + successThreshold: 1 + timeoutSeconds: 5 + name: dataset + ports: + - containerPort: 3000 + protocol: TCP + readinessProbe: + failureThreshold: 3 + httpGet: + path: /healthcheck + port: 3000 + scheme: HTTP + initialDelaySeconds: 30 + periodSeconds: 15 + successThreshold: 1 + timeoutSeconds: 5 + resources: + limits: + cpu: "1" + memory: 512M + requests: + cpu: 250m + memory: 256M + terminationMessagePath: /dev/termination-log + terminationMessagePolicy: File + dnsPolicy: ClusterFirst + imagePullSecrets: + - name: regcred + restartPolicy: Always + schedulerName: default-scheduler + securityContext: { } + terminationGracePeriodSeconds: 30 diff --git a/k8s/production/deployment.yaml b/k8s/production/deployment.yaml index 4450a5fd..5a2b9c50 100644 --- a/k8s/production/deployment.yaml +++ b/k8s/production/deployment.yaml @@ -1,90 +1,134 @@ -apiVersion: extensions/v1beta1 +apiVersion: apps/v1 kind: Deployment metadata: labels: - name: {name} - name: {name} + app: rw + name: dataset + name: dataset spec: + progressDeadlineSeconds: 2147483647 + replicas: 1 revisionHistoryLimit: 2 + selector: + matchLabels: + name: dataset + strategy: + rollingUpdate: + maxSurge: 1 + maxUnavailable: 1 + type: RollingUpdate template: metadata: - annotations: - chaos.alpha.kubernetes.io/enabled: "true" labels: - name: {name} + name: dataset spec: + affinity: + nodeAffinity: + requiredDuringSchedulingIgnoredDuringExecution: + nodeSelectorTerms: + - matchExpressions: + - key: type + operator: In + values: + - apps containers: - - name: {name} - image: vizzuality/{name} - imagePullPolicy: Always - resources: - requests: - memory: "128Mi" - limits: - memory: "512Mi" - args: - - start - env: - - name: PORT - value: "3000" - - name: NODE_ENV - value: prod - - name: NODE_PATH - value: app/src - - name: LOCAL_URL - value: http://{name}.default.svc.cluster.local:3000 - - name: MONGO_URI - valueFrom: + - args: + - start + env: + - name: PORT + value: "3000" + - name: NODE_ENV + value: prod + - name: NODE_PATH + value: app/src + - name: MONGO_USE_UNIFIED_TOPOLOGY + value: "false" + - name: MONGO_URI + valueFrom: secretKeyRef: - name: dbsecrets key: DATASET_MONGO_URI - - name: CT_URL - valueFrom: + name: dbsecrets + - name: GATEWAY_URL + valueFrom: secretKeyRef: + key: GATEWAY_URL name: mssecrets - key: CT_URL - - name: CT_TOKEN - valueFrom: + - name: MICROSERVICE_TOKEN + valueFrom: secretKeyRef: + key: MICROSERVICE_TOKEN name: mssecrets - key: CT_TOKEN - - name: CT_REGISTER_MODE - valueFrom: + - name: S3_ACCESS_KEY_ID + valueFrom: secretKeyRef: + key: S3_ACCESS_KEY_ID name: mssecrets - key: CT_REGISTER_MODE - - name: API_VERSION - valueFrom: + - name: S3_SECRET_ACCESS_KEY + valueFrom: secretKeyRef: + key: S3_SECRET_ACCESS_KEY name: mssecrets - key: API_VERSION - - name: S3_ACCESS_KEY_ID - valueFrom: + - name: REDIS_URL + valueFrom: secretKeyRef: - name: mssecrets - key: S3_ACCESS_KEY_ID - - name: S3_SECRET_ACCESS_KEY - valueFrom: + key: REDIS_URI + name: dbsecrets + - name: FASTLY_ENABLED + valueFrom: secretKeyRef: + key: FASTLY_ENABLED name: mssecrets - key: S3_SECRET_ACCESS_KEY - - name: NEWRELIC_LICENSE - valueFrom: + - name: FASTLY_APIKEY + valueFrom: secretKeyRef: + key: FASTLY_APIKEY name: mssecrets - key: NEWRELIC_LICENSE - - name: STAMPERY_TOKEN - valueFrom: + optional: true + - name: FASTLY_SERVICEID + valueFrom: secretKeyRef: + key: FASTLY_SERVICEID name: mssecrets - key: STAMPERY_TOKEN - - name: REDIS_URL - valueFrom: - secretKeyRef: - name: dbsecrets - key: REDIS_URI - - ports: - - containerPort: 3000 - + optional: true + image: gfwdockerhub/dataset + imagePullPolicy: Always + livenessProbe: + failureThreshold: 3 + httpGet: + path: /healthcheck + port: 3000 + scheme: HTTP + initialDelaySeconds: 30 + periodSeconds: 15 + successThreshold: 1 + timeoutSeconds: 5 + name: dataset + ports: + - containerPort: 3000 + protocol: TCP + readinessProbe: + failureThreshold: 3 + httpGet: + path: /healthcheck + port: 3000 + scheme: HTTP + initialDelaySeconds: 30 + periodSeconds: 15 + successThreshold: 1 + timeoutSeconds: 5 + resources: + limits: + cpu: "1" + memory: 512M + requests: + cpu: 250m + memory: 256M + terminationMessagePath: /dev/termination-log + terminationMessagePolicy: File + dnsPolicy: ClusterFirst + imagePullSecrets: + - name: regcred restartPolicy: Always + schedulerName: default-scheduler + securityContext: { } + terminationGracePeriodSeconds: 30 diff --git a/k8s/production/hpa.yaml b/k8s/production/hpa.yaml index 663fd844..3d64e0bd 100644 --- a/k8s/production/hpa.yaml +++ b/k8s/production/hpa.yaml @@ -1,13 +1,13 @@ apiVersion: autoscaling/v1 kind: HorizontalPodAutoscaler metadata: - name: {name} + name: dataset namespace: default spec: scaleTargetRef: apiVersion: apps/v1beta1 kind: Deployment - name: {name} + name: dataset minReplicas: 5 maxReplicas: 15 targetCPUUtilizationPercentage: 50 diff --git a/k8s/services/service.yaml b/k8s/services/service.yaml deleted file mode 100644 index 0ed01f62..00000000 --- a/k8s/services/service.yaml +++ /dev/null @@ -1,11 +0,0 @@ -apiVersion: v1 -kind: Service -metadata: - labels: - name: {name} - name: {name} -spec: - ports: - - port: 3000 - selector: - name: {name} diff --git a/k8s/staging/.gitkeep b/k8s/staging/.gitkeep deleted file mode 100644 index e69de29b..00000000 diff --git a/k8s/staging/deployment.yaml b/k8s/staging/deployment.yaml index 8e7746aa..3a4e5952 100644 --- a/k8s/staging/deployment.yaml +++ b/k8s/staging/deployment.yaml @@ -1,89 +1,133 @@ -apiVersion: extensions/v1beta1 +apiVersion: apps/v1 kind: Deployment metadata: labels: - name: {name} - name: {name} + name: dataset + name: dataset spec: + progressDeadlineSeconds: 2147483647 + replicas: 1 revisionHistoryLimit: 0 + selector: + matchLabels: + name: dataset + strategy: + rollingUpdate: + maxSurge: 1 + maxUnavailable: 1 + type: RollingUpdate template: metadata: - annotations: - chaos.alpha.kubernetes.io/enabled: "true" labels: - name: {name} + name: dataset spec: + affinity: + nodeAffinity: + requiredDuringSchedulingIgnoredDuringExecution: + nodeSelectorTerms: + - matchExpressions: + - key: type + operator: In + values: + - apps containers: - - name: {name} - image: vizzuality/{name} - imagePullPolicy: Always - resources: - requests: - memory: "0Mi" - cpu: "0m" - args: - - start - env: - - name: PORT - value: "3000" - - name: NODE_ENV - value: staging - - name: NODE_PATH - value: app/src - - name: LOCAL_URL - value: http://{name}.default.svc.cluster.local:3000 - - name: MONGO_URI - valueFrom: + - args: + - start + env: + - name: PORT + value: "3000" + - name: NODE_ENV + value: staging + - name: NODE_PATH + value: app/src + - name: MONGO_USE_UNIFIED_TOPOLOGY + value: "false" + - name: MONGO_URI + valueFrom: secretKeyRef: - name: dbsecrets key: DATASET_MONGO_URI - - name: CT_URL - valueFrom: + name: dbsecrets + - name: GATEWAY_URL + valueFrom: secretKeyRef: + key: GATEWAY_URL name: mssecrets - key: CT_URL - - name: CT_TOKEN - valueFrom: + - name: MICROSERVICE_TOKEN + valueFrom: secretKeyRef: + key: MICROSERVICE_TOKEN name: mssecrets - key: CT_TOKEN - - name: CT_REGISTER_MODE - valueFrom: + - name: S3_ACCESS_KEY_ID + valueFrom: secretKeyRef: + key: S3_ACCESS_KEY_ID name: mssecrets - key: CT_REGISTER_MODE - - name: API_VERSION - valueFrom: + - name: S3_SECRET_ACCESS_KEY + valueFrom: secretKeyRef: + key: S3_SECRET_ACCESS_KEY name: mssecrets - key: API_VERSION - - name: S3_ACCESS_KEY_ID - valueFrom: + - name: REDIS_URL + valueFrom: secretKeyRef: - name: mssecrets - key: S3_ACCESS_KEY_ID - - name: S3_SECRET_ACCESS_KEY - valueFrom: + key: REDIS_URI + name: dbsecrets + - name: FASTLY_ENABLED + valueFrom: secretKeyRef: + key: FASTLY_ENABLED name: mssecrets - key: S3_SECRET_ACCESS_KEY - - name: NEWRELIC_LICENSE - valueFrom: + - name: FASTLY_APIKEY + valueFrom: secretKeyRef: + key: FASTLY_APIKEY name: mssecrets - key: NEWRELIC_LICENSE - - name: STAMPERY_TOKEN - valueFrom: + optional: true + - name: FASTLY_SERVICEID + valueFrom: secretKeyRef: + key: FASTLY_SERVICEID name: mssecrets - key: STAMPERY_TOKEN - - name: REDIS_URL - valueFrom: - secretKeyRef: - name: dbsecrets - key: REDIS_URI - - ports: - - containerPort: 3000 - + optional: true + image: gfwdockerhub/dataset + imagePullPolicy: Always + livenessProbe: + failureThreshold: 3 + httpGet: + path: /healthcheck + port: 3000 + scheme: HTTP + initialDelaySeconds: 30 + periodSeconds: 15 + successThreshold: 1 + timeoutSeconds: 5 + name: dataset + ports: + - containerPort: 3000 + protocol: TCP + readinessProbe: + failureThreshold: 3 + httpGet: + path: /healthcheck + port: 3000 + scheme: HTTP + initialDelaySeconds: 30 + periodSeconds: 15 + successThreshold: 1 + timeoutSeconds: 5 + resources: + limits: + cpu: "1" + memory: 512M + requests: + cpu: 250m + memory: 256M + terminationMessagePath: /dev/termination-log + terminationMessagePolicy: File + dnsPolicy: ClusterFirst + imagePullSecrets: + - name: regcred restartPolicy: Always + schedulerName: default-scheduler + securityContext: { } + terminationGracePeriodSeconds: 30 diff --git a/package-lock.json b/package-lock.json deleted file mode 100644 index 84e72295..00000000 --- a/package-lock.json +++ /dev/null @@ -1,10517 +0,0 @@ -{ - "name": "rw-dataset-microservice", - "version": "1.2.0", - "lockfileVersion": 1, - "requires": true, - "dependencies": { - "@babel/code-frame": { - "version": "7.0.0", - "resolved": "https://registry.npmjs.org/@babel/code-frame/-/code-frame-7.0.0.tgz", - "integrity": "sha512-OfC2uemaknXr87bdLUkWog7nYuliM9Ij5HUcajsVcMCpQrcLmtxRbVFTIqmcSkSeYRBFBRxs2FiUqFJDLdiebA==", - "dev": true, - "requires": { - "@babel/highlight": "^7.0.0" - } - }, - "@babel/generator": { - "version": "7.3.2", - "resolved": "https://registry.npmjs.org/@babel/generator/-/generator-7.3.2.tgz", - "integrity": "sha512-f3QCuPppXxtZOEm5GWPra/uYUjmNQlu9pbAD8D/9jze4pTY83rTtB1igTBSwvkeNlC5gR24zFFkz+2WHLFQhqQ==", - "dev": true, - "requires": { - "@babel/types": "^7.3.2", - "jsesc": "^2.5.1", - "lodash": "^4.17.10", - "source-map": "^0.5.0", - "trim-right": "^1.0.1" - }, - "dependencies": { - "jsesc": { - "version": "2.5.2", - "resolved": "https://registry.npmjs.org/jsesc/-/jsesc-2.5.2.tgz", - "integrity": "sha512-OYu7XEzjkCQ3C5Ps3QIZsQfNpqoJyZZA99wd9aWd05NCtC5pWOkShK2mkL6HXQR6/Cy2lbNdPlZBpuQHXE63gA==", - "dev": true - } - } - }, - "@babel/helper-function-name": { - "version": "7.1.0", - "resolved": "https://registry.npmjs.org/@babel/helper-function-name/-/helper-function-name-7.1.0.tgz", - "integrity": "sha512-A95XEoCpb3TO+KZzJ4S/5uW5fNe26DjBGqf1o9ucyLyCmi1dXq/B3c8iaWTfBk3VvetUxl16e8tIrd5teOCfGw==", - "dev": true, - "requires": { - "@babel/helper-get-function-arity": "^7.0.0", - "@babel/template": "^7.1.0", - "@babel/types": "^7.0.0" - } - }, - "@babel/helper-get-function-arity": { - "version": "7.0.0", - "resolved": "https://registry.npmjs.org/@babel/helper-get-function-arity/-/helper-get-function-arity-7.0.0.tgz", - "integrity": "sha512-r2DbJeg4svYvt3HOS74U4eWKsUAMRH01Z1ds1zx8KNTPtpTL5JAsdFv8BNyOpVqdFhHkkRDIg5B4AsxmkjAlmQ==", - "dev": true, - "requires": { - "@babel/types": "^7.0.0" - } - }, - "@babel/helper-split-export-declaration": { - "version": "7.0.0", - "resolved": "https://registry.npmjs.org/@babel/helper-split-export-declaration/-/helper-split-export-declaration-7.0.0.tgz", - "integrity": "sha512-MXkOJqva62dfC0w85mEf/LucPPS/1+04nmmRMPEBUB++hiiThQ2zPtX/mEWQ3mtzCEjIJvPY8nuwxXtQeQwUag==", - "dev": true, - "requires": { - "@babel/types": "^7.0.0" - } - }, - "@babel/highlight": { - "version": "7.0.0", - "resolved": "https://registry.npmjs.org/@babel/highlight/-/highlight-7.0.0.tgz", - "integrity": "sha512-UFMC4ZeFC48Tpvj7C8UgLvtkaUuovQX+5xNWrsIoMG8o2z+XFKjKaN9iVmS84dPwVN00W4wPmqvYoZF3EGAsfw==", - "dev": true, - "requires": { - "chalk": "^2.0.0", - "esutils": "^2.0.2", - "js-tokens": "^4.0.0" - }, - "dependencies": { - "ansi-styles": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/ansi-styles/-/ansi-styles-3.2.1.tgz", - "integrity": "sha512-VT0ZI6kZRdTh8YyJw3SMbYm/u+NqfsAxEpWO0Pf9sq8/e94WxxOpPKx9FR1FlyCtOVDNOQ+8ntlqFxiRc+r5qA==", - "dev": true, - "requires": { - "color-convert": "^1.9.0" - } - }, - "chalk": { - "version": "2.4.2", - "resolved": "https://registry.npmjs.org/chalk/-/chalk-2.4.2.tgz", - "integrity": "sha512-Mti+f9lpJNcwF4tWV8/OrTTtF1gZi+f8FqlyAdouralcFWFQWF2+NgCHShjkCb+IFBLq9buZwE1xckQU4peSuQ==", - "dev": true, - "requires": { - "ansi-styles": "^3.2.1", - "escape-string-regexp": "^1.0.5", - "supports-color": "^5.3.0" - } - }, - "js-tokens": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/js-tokens/-/js-tokens-4.0.0.tgz", - "integrity": "sha512-RdJUflcE3cUzKiMqQgsCu06FPu9UdIJO0beYbPhHN4k6apgJtifcoCtT9bcxOpYBtpD2kCM6Sbzg4CausW/PKQ==", - "dev": true - }, - "supports-color": { - "version": "5.5.0", - "resolved": "https://registry.npmjs.org/supports-color/-/supports-color-5.5.0.tgz", - "integrity": "sha512-QjVjwdXIt408MIiAqCX4oUKsgU2EqAGzs2Ppkm4aQYbjm+ZEWEcW4SfFNTr4uMNZma0ey4f5lgLrkB0aX0QMow==", - "dev": true, - "requires": { - "has-flag": "^3.0.0" - } - } - } - }, - "@babel/parser": { - "version": "7.3.2", - "resolved": "https://registry.npmjs.org/@babel/parser/-/parser-7.3.2.tgz", - "integrity": "sha512-QzNUC2RO1gadg+fs21fi0Uu0OuGNzRKEmgCxoLNzbCdoprLwjfmZwzUrpUNfJPaVRwBpDY47A17yYEGWyRelnQ==", - "dev": true - }, - "@babel/runtime": { - "version": "7.0.0", - "resolved": "https://registry.npmjs.org/@babel/runtime/-/runtime-7.0.0.tgz", - "integrity": "sha512-7hGhzlcmg01CvH1EHdSPVXYX1aJ8KCEyz6I9xYIi/asDtzBPMyMhVibhM/K6g/5qnKBwjZtp10bNZIEFTRW1MA==", - "dev": true, - "requires": { - "regenerator-runtime": "^0.12.0" - }, - "dependencies": { - "regenerator-runtime": { - "version": "0.12.1", - "resolved": "https://registry.npmjs.org/regenerator-runtime/-/regenerator-runtime-0.12.1.tgz", - "integrity": "sha512-odxIc1/vDlo4iZcfXqRYFj0vpXFNoGdKMAUieAlFYO6m/nl5e9KR/beGf41z4a1FI+aQgtjhuaSlDxQ0hmkrHg==", - "dev": true - } - } - }, - "@babel/template": { - "version": "7.2.2", - "resolved": "https://registry.npmjs.org/@babel/template/-/template-7.2.2.tgz", - "integrity": "sha512-zRL0IMM02AUDwghf5LMSSDEz7sBCO2YnNmpg3uWTZj/v1rcG2BmQUvaGU8GhU8BvfMh1k2KIAYZ7Ji9KXPUg7g==", - "dev": true, - "requires": { - "@babel/code-frame": "^7.0.0", - "@babel/parser": "^7.2.2", - "@babel/types": "^7.2.2" - } - }, - "@babel/traverse": { - "version": "7.2.3", - "resolved": "https://registry.npmjs.org/@babel/traverse/-/traverse-7.2.3.tgz", - "integrity": "sha512-Z31oUD/fJvEWVR0lNZtfgvVt512ForCTNKYcJBGbPb1QZfve4WGH8Wsy7+Mev33/45fhP/hwQtvgusNdcCMgSw==", - "dev": true, - "requires": { - "@babel/code-frame": "^7.0.0", - "@babel/generator": "^7.2.2", - "@babel/helper-function-name": "^7.1.0", - "@babel/helper-split-export-declaration": "^7.0.0", - "@babel/parser": "^7.2.3", - "@babel/types": "^7.2.2", - "debug": "^4.1.0", - "globals": "^11.1.0", - "lodash": "^4.17.10" - }, - "dependencies": { - "globals": { - "version": "11.10.0", - "resolved": "https://registry.npmjs.org/globals/-/globals-11.10.0.tgz", - "integrity": "sha512-0GZF1RiPKU97IHUO5TORo9w1PwrH/NBPl+fS7oMLdaTRiYmYbwK4NWoZWrAdd0/abG9R2BU+OiwyQpTpE6pdfQ==", - "dev": true - } - } - }, - "@babel/types": { - "version": "7.3.2", - "resolved": "https://registry.npmjs.org/@babel/types/-/types-7.3.2.tgz", - "integrity": "sha512-3Y6H8xlUlpbGR+XvawiH0UXehqydTmNmEpozWcXymqwcrwYAl5KMvKtQ+TF6f6E08V6Jur7v/ykdDSF+WDEIXQ==", - "dev": true, - "requires": { - "esutils": "^2.0.2", - "lodash": "^4.17.10", - "to-fast-properties": "^2.0.0" - }, - "dependencies": { - "to-fast-properties": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/to-fast-properties/-/to-fast-properties-2.0.0.tgz", - "integrity": "sha1-3F5pjL0HkmW8c+A3doGk5Og/YW4=", - "dev": true - } - } - }, - "@samverschueren/stream-to-observable": { - "version": "0.3.0", - "resolved": "https://registry.npmjs.org/@samverschueren/stream-to-observable/-/stream-to-observable-0.3.0.tgz", - "integrity": "sha512-MI4Xx6LHs4Webyvi6EbspgyAb4D2Q2VtnCQ1blOJcoLS6mVa8lNN2rkIy1CVxfTUpoyIbCTkXES1rLXztFD1lg==", - "dev": true, - "requires": { - "any-observable": "^0.3.0" - } - }, - "@types/chai": { - "version": "4.1.7", - "resolved": "https://registry.npmjs.org/@types/chai/-/chai-4.1.7.tgz", - "integrity": "sha512-2Y8uPt0/jwjhQ6EiluT0XCri1Dbplr0ZxfFXUz+ye13gaqE8u5gL5ppao1JrUYr9cIip5S6MvQzBS7Kke7U9VA==", - "dev": true - }, - "@types/cookiejar": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/@types/cookiejar/-/cookiejar-2.1.1.tgz", - "integrity": "sha512-aRnpPa7ysx3aNW60hTiCtLHlQaIFsXFCgQlpakNgDNVFzbtusSY8PwjAQgRWfSk0ekNoBjO51eQRB6upA9uuyw==", - "dev": true - }, - "@types/node": { - "version": "10.12.21", - "resolved": "https://registry.npmjs.org/@types/node/-/node-10.12.21.tgz", - "integrity": "sha512-CBgLNk4o3XMnqMc0rhb6lc77IwShMEglz05deDcn2lQxyXEZivfwgYJu7SMha9V5XcrP6qZuevTHV/QrN2vjKQ==", - "dev": true - }, - "@types/superagent": { - "version": "3.8.6", - "resolved": "https://registry.npmjs.org/@types/superagent/-/superagent-3.8.6.tgz", - "integrity": "sha512-YQjdsk27MLb6uyXjjywGyYeuqavwV3CirHt6btBz00HkKJyowdB8gjjB1zIZxrOybDRqO8FLjTZeEtmtC2hqxA==", - "dev": true, - "requires": { - "@types/cookiejar": "*", - "@types/node": "*" - } - }, - "abbrev": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/abbrev/-/abbrev-1.1.1.tgz", - "integrity": "sha512-nne9/IiQ/hzIhY6pdDnbBtz7DjPTKrY00P/zvPSm5pOFkl6xuGrGnXn/VtTNNfNtAfZ9/1RtehkszU9qcTii0Q==", - "dev": true - }, - "accepts": { - "version": "1.3.5", - "resolved": "https://registry.npmjs.org/accepts/-/accepts-1.3.5.tgz", - "integrity": "sha1-63d99gEXI6OxTopywIBcjoZ0a9I=", - "requires": { - "mime-types": "~2.1.18", - "negotiator": "0.6.1" - } - }, - "acorn": { - "version": "6.1.1", - "resolved": "https://registry.npmjs.org/acorn/-/acorn-6.1.1.tgz", - "integrity": "sha512-jPTiwtOxaHNaAPg/dmrJ/beuzLRnXtB0kQPQ8JpotKJgTB6rX6c8mlf315941pyjBSaPg8NHXS9fhP4u17DpGA==", - "dev": true - }, - "acorn-jsx": { - "version": "5.0.1", - "resolved": "https://registry.npmjs.org/acorn-jsx/-/acorn-jsx-5.0.1.tgz", - "integrity": "sha512-HJ7CfNHrfJLlNTzIEUTj43LNWGkqpRLxm3YjAlcD0ACydk9XynzYsCBHxut+iqt+1aBXkx9UP/w/ZqMr13XIzg==", - "dev": true - }, - "ajv": { - "version": "6.8.1", - "resolved": "https://registry.npmjs.org/ajv/-/ajv-6.8.1.tgz", - "integrity": "sha512-eqxCp82P+JfqL683wwsL73XmFs1eG6qjw+RD3YHx+Jll1r0jNd4dh8QG9NYAeNGA/hnZjeEDgtTskgJULbxpWQ==", - "requires": { - "fast-deep-equal": "^2.0.1", - "fast-json-stable-stringify": "^2.0.0", - "json-schema-traverse": "^0.4.1", - "uri-js": "^4.2.2" - } - }, - "ansi-escapes": { - "version": "3.2.0", - "resolved": "https://registry.npmjs.org/ansi-escapes/-/ansi-escapes-3.2.0.tgz", - "integrity": "sha512-cBhpre4ma+U0T1oM5fXg7Dy1Jw7zzwv7lt/GoCpr+hDQJoYnKVPLL4dCvSEFMmQurOQvSrwT7SL/DAlhBI97RQ==", - "dev": true - }, - "ansi-regex": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/ansi-regex/-/ansi-regex-2.1.1.tgz", - "integrity": "sha1-w7M6te42DYbg5ijwRorn7yfWVN8=" - }, - "ansi-styles": { - "version": "2.2.1", - "resolved": "https://registry.npmjs.org/ansi-styles/-/ansi-styles-2.2.1.tgz", - "integrity": "sha1-tDLdM1i2NM914eRmQ2gkBTPB3b4=" - }, - "any-observable": { - "version": "0.3.0", - "resolved": "https://registry.npmjs.org/any-observable/-/any-observable-0.3.0.tgz", - "integrity": "sha512-/FQM1EDkTsf63Ub2C6O7GuYFDsSXUwsaZDurV0np41ocwq0jthUAYCmhBX9f+KwlaCgIuWyr/4WlUQUBfKfZog==", - "dev": true - }, - "any-promise": { - "version": "1.3.0", - "resolved": "https://registry.npmjs.org/any-promise/-/any-promise-1.3.0.tgz", - "integrity": "sha1-q8av7tzqUugJzcA3au0845Y10X8=" - }, - "anymatch": { - "version": "1.3.2", - "resolved": "https://registry.npmjs.org/anymatch/-/anymatch-1.3.2.tgz", - "integrity": "sha512-0XNayC8lTHQ2OI8aljNCN3sSx6hsr/1+rlcDAotXJR7C1oZZHCNsfpbKwMjRA3Uqb5tF1Rae2oloTr4xpq+WjA==", - "dev": true, - "optional": true, - "requires": { - "micromatch": "^2.1.5", - "normalize-path": "^2.0.0" - } - }, - "append-field": { - "version": "0.1.0", - "resolved": "https://registry.npmjs.org/append-field/-/append-field-0.1.0.tgz", - "integrity": "sha1-bdxY+gg8e8VF08WZWygwzCNm1Eo=" - }, - "argparse": { - "version": "1.0.10", - "resolved": "https://registry.npmjs.org/argparse/-/argparse-1.0.10.tgz", - "integrity": "sha512-o5Roy6tNG4SL/FOkCAN6RzjiakZS25RLYFrcMttJqbdd8BWrnA+fGz57iN5Pb06pvBGvl5gQ0B48dJlslXvoTg==", - "dev": true, - "requires": { - "sprintf-js": "~1.0.2" - } - }, - "aria-query": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/aria-query/-/aria-query-3.0.0.tgz", - "integrity": "sha1-ZbP8wcoRVajJrmTW7uKX8V1RM8w=", - "dev": true, - "requires": { - "ast-types-flow": "0.0.7", - "commander": "^2.11.0" - } - }, - "arr-diff": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/arr-diff/-/arr-diff-2.0.0.tgz", - "integrity": "sha1-jzuCf5Vai9ZpaX5KQlasPOrjVs8=", - "dev": true, - "optional": true, - "requires": { - "arr-flatten": "^1.0.1" - } - }, - "arr-flatten": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/arr-flatten/-/arr-flatten-1.1.0.tgz", - "integrity": "sha512-L3hKV5R/p5o81R7O02IGnwpDmkp6E982XhtbuwSe3O4qOtMMMtodicASA1Cny2U+aCXcNpml+m4dPsvsJ3jatg==", - "dev": true - }, - "arr-union": { - "version": "3.1.0", - "resolved": "https://registry.npmjs.org/arr-union/-/arr-union-3.1.0.tgz", - "integrity": "sha1-45sJrqne+Gao8gbiiK9jkZuuOcQ=", - "dev": true - }, - "array-differ": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/array-differ/-/array-differ-1.0.0.tgz", - "integrity": "sha1-7/UuN1gknTO+QCuLuOVkuytdQDE=", - "dev": true - }, - "array-each": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/array-each/-/array-each-1.0.1.tgz", - "integrity": "sha1-p5SvDAWrF1KEbudTofIRoFugxE8=", - "dev": true - }, - "array-find-index": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/array-find-index/-/array-find-index-1.0.2.tgz", - "integrity": "sha1-3wEKoSh+Fku9pvlyOwqWoexBh6E=", - "dev": true - }, - "array-includes": { - "version": "3.0.3", - "resolved": "https://registry.npmjs.org/array-includes/-/array-includes-3.0.3.tgz", - "integrity": "sha1-GEtI9i2S10UrsxsyMWXH+L0CJm0=", - "dev": true, - "requires": { - "define-properties": "^1.1.2", - "es-abstract": "^1.7.0" - } - }, - "array-slice": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/array-slice/-/array-slice-1.1.0.tgz", - "integrity": "sha512-B1qMD3RBP7O8o0H2KbrXDyB0IccejMF15+87Lvlor12ONPRHP6gTjXMNkt/d3ZuOGbAe66hFmaCfECI24Ufp6w==", - "dev": true - }, - "array-union": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/array-union/-/array-union-1.0.2.tgz", - "integrity": "sha1-mjRBDk9OPaI96jdb5b5w8kd47Dk=", - "dev": true, - "requires": { - "array-uniq": "^1.0.1" - } - }, - "array-uniq": { - "version": "1.0.3", - "resolved": "https://registry.npmjs.org/array-uniq/-/array-uniq-1.0.3.tgz", - "integrity": "sha1-r2rId6Jcx/dOBYiUdThY39sk/bY=", - "dev": true - }, - "array-unique": { - "version": "0.2.1", - "resolved": "https://registry.npmjs.org/array-unique/-/array-unique-0.2.1.tgz", - "integrity": "sha1-odl8yvy8JiXMcPrc6zalDFiwGlM=", - "dev": true, - "optional": true - }, - "arrify": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/arrify/-/arrify-1.0.1.tgz", - "integrity": "sha1-iYUI2iIm84DfkEcoRWhJwVAaSw0=", - "dev": true - }, - "asn1": { - "version": "0.2.4", - "resolved": "https://registry.npmjs.org/asn1/-/asn1-0.2.4.tgz", - "integrity": "sha512-jxwzQpLQjSmWXgwaCZE9Nz+glAG01yF1QnWgbhGwHI5A6FRIEY6IVqtHhIepHqI7/kyEyQEagBC5mBEFlIYvdg==", - "requires": { - "safer-buffer": "~2.1.0" - } - }, - "assert-plus": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/assert-plus/-/assert-plus-1.0.0.tgz", - "integrity": "sha1-8S4PPF13sLHN2RRpQuTpbB5N1SU=" - }, - "assertion-error": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/assertion-error/-/assertion-error-1.1.0.tgz", - "integrity": "sha512-jgsaNduz+ndvGyFt3uSuWqvy4lCnIJiovtouQN5JZHOKCS2QuhEdbcQHFhVksz2N2U9hXJo8odG7ETyWlEeuDw==", - "dev": true - }, - "assign-symbols": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/assign-symbols/-/assign-symbols-1.0.0.tgz", - "integrity": "sha1-WWZ/QfrdTyDMvCu5a41Pf3jsA2c=", - "dev": true - }, - "ast-types-flow": { - "version": "0.0.7", - "resolved": "https://registry.npmjs.org/ast-types-flow/-/ast-types-flow-0.0.7.tgz", - "integrity": "sha1-9wtzXGvKGlycItmCw+Oef+ujva0=", - "dev": true - }, - "astral-regex": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/astral-regex/-/astral-regex-1.0.0.tgz", - "integrity": "sha512-+Ryf6g3BKoRc7jfp7ad8tM4TtMiaWvbF/1/sQcZPkkS7ag3D5nMBCe2UfOTONtAkaG0tO0ij3C5Lwmf1EiyjHg==", - "dev": true - }, - "async": { - "version": "2.6.0", - "resolved": "https://registry.npmjs.org/async/-/async-2.6.0.tgz", - "integrity": "sha512-xAfGg1/NTLBBKlHFmnd7PlmUW9KhVQIUuSrYem9xzFUZy13ScvtyGGejaae9iAVRiRq9+Cx7DPFaAAhCpyxyPw==", - "requires": { - "lodash": "^4.14.0" - } - }, - "async-each": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/async-each/-/async-each-1.0.1.tgz", - "integrity": "sha1-GdOGodntxufByF04iu28xW0zYC0=", - "dev": true, - "optional": true - }, - "asynckit": { - "version": "0.4.0", - "resolved": "https://registry.npmjs.org/asynckit/-/asynckit-0.4.0.tgz", - "integrity": "sha1-x57Zf380y48robyXkLzDZkdLS3k=" - }, - "atob": { - "version": "2.1.2", - "resolved": "https://registry.npmjs.org/atob/-/atob-2.1.2.tgz", - "integrity": "sha512-Wm6ukoaOGJi/73p/cl2GvLjTI5JM1k/O14isD73YML8StrH/7/lRFgmg8nICZgD3bZZvjwCGxtMOD3wWNAu8cg==", - "dev": true - }, - "aws-sdk": { - "version": "2.0.31", - "resolved": "https://registry.npmjs.org/aws-sdk/-/aws-sdk-2.0.31.tgz", - "integrity": "sha1-5yzx/caQFb2f0r3z07iMFlB9Jo4=", - "requires": { - "xml2js": "0.2.6", - "xmlbuilder": "0.4.2" - } - }, - "aws-sign2": { - "version": "0.7.0", - "resolved": "https://registry.npmjs.org/aws-sign2/-/aws-sign2-0.7.0.tgz", - "integrity": "sha1-tG6JCTSpWR8tL2+G1+ap8bP+dqg=" - }, - "aws4": { - "version": "1.8.0", - "resolved": "https://registry.npmjs.org/aws4/-/aws4-1.8.0.tgz", - "integrity": "sha512-ReZxvNHIOv88FlT7rxcXIIC0fPt4KZqZbOlivyWtXLt8ESx84zd3kMC6iK5jVeS2qt+g7ftS7ye4fi06X5rtRQ==" - }, - "axobject-query": { - "version": "2.0.2", - "resolved": "https://registry.npmjs.org/axobject-query/-/axobject-query-2.0.2.tgz", - "integrity": "sha512-MCeek8ZH7hKyO1rWUbKNQBbl4l2eY0ntk7OGi+q0RlafrCnfPxC06WZA+uebCfmYp4mNU9jRBP1AhGyf8+W3ww==", - "dev": true, - "requires": { - "ast-types-flow": "0.0.7" - } - }, - "babel-cli": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-cli/-/babel-cli-6.26.0.tgz", - "integrity": "sha1-UCq1SHTX24itALiHoGODzgPQAvE=", - "dev": true, - "requires": { - "babel-core": "^6.26.0", - "babel-polyfill": "^6.26.0", - "babel-register": "^6.26.0", - "babel-runtime": "^6.26.0", - "chokidar": "^1.6.1", - "commander": "^2.11.0", - "convert-source-map": "^1.5.0", - "fs-readdir-recursive": "^1.0.0", - "glob": "^7.1.2", - "lodash": "^4.17.4", - "output-file-sync": "^1.1.2", - "path-is-absolute": "^1.0.1", - "slash": "^1.0.0", - "source-map": "^0.5.6", - "v8flags": "^2.1.1" - }, - "dependencies": { - "glob": { - "version": "7.1.3", - "resolved": "https://registry.npmjs.org/glob/-/glob-7.1.3.tgz", - "integrity": "sha512-vcfuiIxogLV4DlGBHIUOwI0IbrJ8HWPc4MU7HzviGeNho/UJDfi6B5p3sHeWIQ0KGIU0Jpxi5ZHxemQfLkkAwQ==", - "dev": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.4", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - } - } - }, - "babel-code-frame": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-code-frame/-/babel-code-frame-6.26.0.tgz", - "integrity": "sha1-Y/1D99weO7fONZR9uP42mj9Yx0s=", - "dev": true, - "requires": { - "chalk": "^1.1.3", - "esutils": "^2.0.2", - "js-tokens": "^3.0.2" - } - }, - "babel-core": { - "version": "6.26.3", - "resolved": "https://registry.npmjs.org/babel-core/-/babel-core-6.26.3.tgz", - "integrity": "sha512-6jyFLuDmeidKmUEb3NM+/yawG0M2bDZ9Z1qbZP59cyHLz8kYGKYwpJP0UwUKKUiTRNvxfLesJnTedqczP7cTDA==", - "dev": true, - "requires": { - "babel-code-frame": "^6.26.0", - "babel-generator": "^6.26.0", - "babel-helpers": "^6.24.1", - "babel-messages": "^6.23.0", - "babel-register": "^6.26.0", - "babel-runtime": "^6.26.0", - "babel-template": "^6.26.0", - "babel-traverse": "^6.26.0", - "babel-types": "^6.26.0", - "babylon": "^6.18.0", - "convert-source-map": "^1.5.1", - "debug": "^2.6.9", - "json5": "^0.5.1", - "lodash": "^4.17.4", - "minimatch": "^3.0.4", - "path-is-absolute": "^1.0.1", - "private": "^0.1.8", - "slash": "^1.0.0", - "source-map": "^0.5.7" - }, - "dependencies": { - "debug": { - "version": "2.6.9", - "resolved": "https://registry.npmjs.org/debug/-/debug-2.6.9.tgz", - "integrity": "sha512-bC7ElrdJaJnPbAP+1EotYvqZsb3ecl5wi6Bfi6BJTUcNowp6cvspg0jXznRTKDjm/E7AdgFBVeAPVMNcKGsHMA==", - "dev": true, - "requires": { - "ms": "2.0.0" - } - }, - "json5": { - "version": "0.5.1", - "resolved": "https://registry.npmjs.org/json5/-/json5-0.5.1.tgz", - "integrity": "sha1-Hq3nrMASA0rYTiOWdn6tn6VJWCE=", - "dev": true - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=", - "dev": true - } - } - }, - "babel-eslint": { - "version": "10.0.1", - "resolved": "https://registry.npmjs.org/babel-eslint/-/babel-eslint-10.0.1.tgz", - "integrity": "sha512-z7OT1iNV+TjOwHNLLyJk+HN+YVWX+CLE6fPD2SymJZOZQBs+QIexFjhm4keGTm8MW9xr4EC9Q0PbaLB24V5GoQ==", - "dev": true, - "requires": { - "@babel/code-frame": "^7.0.0", - "@babel/parser": "^7.0.0", - "@babel/traverse": "^7.0.0", - "@babel/types": "^7.0.0", - "eslint-scope": "3.7.1", - "eslint-visitor-keys": "^1.0.0" - } - }, - "babel-generator": { - "version": "6.26.1", - "resolved": "https://registry.npmjs.org/babel-generator/-/babel-generator-6.26.1.tgz", - "integrity": "sha512-HyfwY6ApZj7BYTcJURpM5tznulaBvyio7/0d4zFOeMPUmfxkCjHocCuoLa2SAGzBI8AREcH3eP3758F672DppA==", - "dev": true, - "requires": { - "babel-messages": "^6.23.0", - "babel-runtime": "^6.26.0", - "babel-types": "^6.26.0", - "detect-indent": "^4.0.0", - "jsesc": "^1.3.0", - "lodash": "^4.17.4", - "source-map": "^0.5.7", - "trim-right": "^1.0.1" - } - }, - "babel-helper-call-delegate": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-helper-call-delegate/-/babel-helper-call-delegate-6.24.1.tgz", - "integrity": "sha1-7Oaqzdx25Bw0YfiL/Fdb0Nqi340=", - "dev": true, - "requires": { - "babel-helper-hoist-variables": "^6.24.1", - "babel-runtime": "^6.22.0", - "babel-traverse": "^6.24.1", - "babel-types": "^6.24.1" - } - }, - "babel-helper-define-map": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-helper-define-map/-/babel-helper-define-map-6.26.0.tgz", - "integrity": "sha1-pfVtq0GiX5fstJjH66ypgZ+Vvl8=", - "dev": true, - "requires": { - "babel-helper-function-name": "^6.24.1", - "babel-runtime": "^6.26.0", - "babel-types": "^6.26.0", - "lodash": "^4.17.4" - } - }, - "babel-helper-function-name": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-helper-function-name/-/babel-helper-function-name-6.24.1.tgz", - "integrity": "sha1-00dbjAPtmCQqJbSDUasYOZ01gKk=", - "dev": true, - "requires": { - "babel-helper-get-function-arity": "^6.24.1", - "babel-runtime": "^6.22.0", - "babel-template": "^6.24.1", - "babel-traverse": "^6.24.1", - "babel-types": "^6.24.1" - } - }, - "babel-helper-get-function-arity": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-helper-get-function-arity/-/babel-helper-get-function-arity-6.24.1.tgz", - "integrity": "sha1-j3eCqpNAfEHTqlCQj4mwMbG2hT0=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0", - "babel-types": "^6.24.1" - } - }, - "babel-helper-hoist-variables": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-helper-hoist-variables/-/babel-helper-hoist-variables-6.24.1.tgz", - "integrity": "sha1-HssnaJydJVE+rbyZFKc/VAi+enY=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0", - "babel-types": "^6.24.1" - } - }, - "babel-helper-optimise-call-expression": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-helper-optimise-call-expression/-/babel-helper-optimise-call-expression-6.24.1.tgz", - "integrity": "sha1-96E0J7qfc/j0+pk8VKl4gtEkQlc=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0", - "babel-types": "^6.24.1" - } - }, - "babel-helper-regex": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-helper-regex/-/babel-helper-regex-6.26.0.tgz", - "integrity": "sha1-MlxZ+QL4LyS3T6zu0DY5VPZJXnI=", - "dev": true, - "requires": { - "babel-runtime": "^6.26.0", - "babel-types": "^6.26.0", - "lodash": "^4.17.4" - } - }, - "babel-helper-replace-supers": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-helper-replace-supers/-/babel-helper-replace-supers-6.24.1.tgz", - "integrity": "sha1-v22/5Dk40XNpohPKiov3S2qQqxo=", - "dev": true, - "requires": { - "babel-helper-optimise-call-expression": "^6.24.1", - "babel-messages": "^6.23.0", - "babel-runtime": "^6.22.0", - "babel-template": "^6.24.1", - "babel-traverse": "^6.24.1", - "babel-types": "^6.24.1" - } - }, - "babel-helpers": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-helpers/-/babel-helpers-6.24.1.tgz", - "integrity": "sha1-NHHenK7DiOXIUOWX5Yom3fN2ArI=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0", - "babel-template": "^6.24.1" - } - }, - "babel-messages": { - "version": "6.23.0", - "resolved": "https://registry.npmjs.org/babel-messages/-/babel-messages-6.23.0.tgz", - "integrity": "sha1-8830cDhYA1sqKVHG7F7fbGLyYw4=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0" - } - }, - "babel-plugin-check-es2015-constants": { - "version": "6.22.0", - "resolved": "https://registry.npmjs.org/babel-plugin-check-es2015-constants/-/babel-plugin-check-es2015-constants-6.22.0.tgz", - "integrity": "sha1-NRV7EBQm/S/9PaP3XH0ekYNbv4o=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0" - } - }, - "babel-plugin-transform-es2015-arrow-functions": { - "version": "6.22.0", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-arrow-functions/-/babel-plugin-transform-es2015-arrow-functions-6.22.0.tgz", - "integrity": "sha1-RSaSy3EdX3ncf4XkQM5BufJE0iE=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0" - } - }, - "babel-plugin-transform-es2015-block-scoped-functions": { - "version": "6.22.0", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-block-scoped-functions/-/babel-plugin-transform-es2015-block-scoped-functions-6.22.0.tgz", - "integrity": "sha1-u8UbSflk1wy42OC5ToICRs46YUE=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0" - } - }, - "babel-plugin-transform-es2015-block-scoping": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-block-scoping/-/babel-plugin-transform-es2015-block-scoping-6.26.0.tgz", - "integrity": "sha1-1w9SmcEwjQXBL0Y4E7CgnnOxiV8=", - "dev": true, - "requires": { - "babel-runtime": "^6.26.0", - "babel-template": "^6.26.0", - "babel-traverse": "^6.26.0", - "babel-types": "^6.26.0", - "lodash": "^4.17.4" - } - }, - "babel-plugin-transform-es2015-classes": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-classes/-/babel-plugin-transform-es2015-classes-6.24.1.tgz", - "integrity": "sha1-WkxYpQyclGHlZLSyo7+ryXolhNs=", - "dev": true, - "requires": { - "babel-helper-define-map": "^6.24.1", - "babel-helper-function-name": "^6.24.1", - "babel-helper-optimise-call-expression": "^6.24.1", - "babel-helper-replace-supers": "^6.24.1", - "babel-messages": "^6.23.0", - "babel-runtime": "^6.22.0", - "babel-template": "^6.24.1", - "babel-traverse": "^6.24.1", - "babel-types": "^6.24.1" - } - }, - "babel-plugin-transform-es2015-computed-properties": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-computed-properties/-/babel-plugin-transform-es2015-computed-properties-6.24.1.tgz", - "integrity": "sha1-b+Ko0WiV1WNPTNmZttNICjCBWbM=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0", - "babel-template": "^6.24.1" - } - }, - "babel-plugin-transform-es2015-destructuring": { - "version": "6.23.0", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-destructuring/-/babel-plugin-transform-es2015-destructuring-6.23.0.tgz", - "integrity": "sha1-mXux8auWf2gtKwh2/jWNYOdlxW0=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0" - } - }, - "babel-plugin-transform-es2015-duplicate-keys": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-duplicate-keys/-/babel-plugin-transform-es2015-duplicate-keys-6.24.1.tgz", - "integrity": "sha1-c+s9MQypaePvnskcU3QabxV2Qj4=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0", - "babel-types": "^6.24.1" - } - }, - "babel-plugin-transform-es2015-for-of": { - "version": "6.23.0", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-for-of/-/babel-plugin-transform-es2015-for-of-6.23.0.tgz", - "integrity": "sha1-9HyVsrYT3x0+zC/bdXNiPHUkhpE=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0" - } - }, - "babel-plugin-transform-es2015-function-name": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-function-name/-/babel-plugin-transform-es2015-function-name-6.24.1.tgz", - "integrity": "sha1-g0yJhTvDaxrw86TF26qU/Y6sqos=", - "dev": true, - "requires": { - "babel-helper-function-name": "^6.24.1", - "babel-runtime": "^6.22.0", - "babel-types": "^6.24.1" - } - }, - "babel-plugin-transform-es2015-literals": { - "version": "6.22.0", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-literals/-/babel-plugin-transform-es2015-literals-6.22.0.tgz", - "integrity": "sha1-T1SgLWzWbPkVKAAZox0xklN3yi4=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0" - } - }, - "babel-plugin-transform-es2015-modules-amd": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-modules-amd/-/babel-plugin-transform-es2015-modules-amd-6.24.1.tgz", - "integrity": "sha1-Oz5UAXI5hC1tGcMBHEvS8AoA0VQ=", - "dev": true, - "requires": { - "babel-plugin-transform-es2015-modules-commonjs": "^6.24.1", - "babel-runtime": "^6.22.0", - "babel-template": "^6.24.1" - } - }, - "babel-plugin-transform-es2015-modules-commonjs": { - "version": "6.26.2", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-modules-commonjs/-/babel-plugin-transform-es2015-modules-commonjs-6.26.2.tgz", - "integrity": "sha512-CV9ROOHEdrjcwhIaJNBGMBCodN+1cfkwtM1SbUHmvyy35KGT7fohbpOxkE2uLz1o6odKK2Ck/tz47z+VqQfi9Q==", - "dev": true, - "requires": { - "babel-plugin-transform-strict-mode": "^6.24.1", - "babel-runtime": "^6.26.0", - "babel-template": "^6.26.0", - "babel-types": "^6.26.0" - } - }, - "babel-plugin-transform-es2015-modules-systemjs": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-modules-systemjs/-/babel-plugin-transform-es2015-modules-systemjs-6.24.1.tgz", - "integrity": "sha1-/4mhQrkRmpBhlfXxBuzzBdlAfSM=", - "dev": true, - "requires": { - "babel-helper-hoist-variables": "^6.24.1", - "babel-runtime": "^6.22.0", - "babel-template": "^6.24.1" - } - }, - "babel-plugin-transform-es2015-modules-umd": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-modules-umd/-/babel-plugin-transform-es2015-modules-umd-6.24.1.tgz", - "integrity": "sha1-rJl+YoXNGO1hdq22B9YCNErThGg=", - "dev": true, - "requires": { - "babel-plugin-transform-es2015-modules-amd": "^6.24.1", - "babel-runtime": "^6.22.0", - "babel-template": "^6.24.1" - } - }, - "babel-plugin-transform-es2015-object-super": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-object-super/-/babel-plugin-transform-es2015-object-super-6.24.1.tgz", - "integrity": "sha1-JM72muIcuDp/hgPa0CH1cusnj40=", - "dev": true, - "requires": { - "babel-helper-replace-supers": "^6.24.1", - "babel-runtime": "^6.22.0" - } - }, - "babel-plugin-transform-es2015-parameters": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-parameters/-/babel-plugin-transform-es2015-parameters-6.24.1.tgz", - "integrity": "sha1-V6w1GrScrxSpfNE7CfZv3wpiXys=", - "dev": true, - "requires": { - "babel-helper-call-delegate": "^6.24.1", - "babel-helper-get-function-arity": "^6.24.1", - "babel-runtime": "^6.22.0", - "babel-template": "^6.24.1", - "babel-traverse": "^6.24.1", - "babel-types": "^6.24.1" - } - }, - "babel-plugin-transform-es2015-shorthand-properties": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-shorthand-properties/-/babel-plugin-transform-es2015-shorthand-properties-6.24.1.tgz", - "integrity": "sha1-JPh11nIch2YbvZmkYi5R8U3jiqA=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0", - "babel-types": "^6.24.1" - } - }, - "babel-plugin-transform-es2015-spread": { - "version": "6.22.0", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-spread/-/babel-plugin-transform-es2015-spread-6.22.0.tgz", - "integrity": "sha1-1taKmfia7cRTbIGlQujdnxdG+NE=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0" - } - }, - "babel-plugin-transform-es2015-sticky-regex": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-sticky-regex/-/babel-plugin-transform-es2015-sticky-regex-6.24.1.tgz", - "integrity": "sha1-AMHNsaynERLN8M9hJsLta0V8zbw=", - "dev": true, - "requires": { - "babel-helper-regex": "^6.24.1", - "babel-runtime": "^6.22.0", - "babel-types": "^6.24.1" - } - }, - "babel-plugin-transform-es2015-template-literals": { - "version": "6.22.0", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-template-literals/-/babel-plugin-transform-es2015-template-literals-6.22.0.tgz", - "integrity": "sha1-qEs0UPfp+PH2g51taH2oS7EjbY0=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0" - } - }, - "babel-plugin-transform-es2015-typeof-symbol": { - "version": "6.23.0", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-typeof-symbol/-/babel-plugin-transform-es2015-typeof-symbol-6.23.0.tgz", - "integrity": "sha1-3sCfHN3/lLUqxz1QXITfWdzOs3I=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0" - } - }, - "babel-plugin-transform-es2015-unicode-regex": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-es2015-unicode-regex/-/babel-plugin-transform-es2015-unicode-regex-6.24.1.tgz", - "integrity": "sha1-04sS9C6nMj9yk4fxinxa4frrNek=", - "dev": true, - "requires": { - "babel-helper-regex": "^6.24.1", - "babel-runtime": "^6.22.0", - "regexpu-core": "^2.0.0" - } - }, - "babel-plugin-transform-regenerator": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-regenerator/-/babel-plugin-transform-regenerator-6.26.0.tgz", - "integrity": "sha1-4HA2lvveJ/Cj78rPi03KL3s6jy8=", - "dev": true, - "requires": { - "regenerator-transform": "^0.10.0" - } - }, - "babel-plugin-transform-strict-mode": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-plugin-transform-strict-mode/-/babel-plugin-transform-strict-mode-6.24.1.tgz", - "integrity": "sha1-1fr3qleKZbvlkc9e2uBKDGcCB1g=", - "dev": true, - "requires": { - "babel-runtime": "^6.22.0", - "babel-types": "^6.24.1" - } - }, - "babel-polyfill": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-polyfill/-/babel-polyfill-6.26.0.tgz", - "integrity": "sha1-N5k3q8Z9eJWXCtxiHyhM2WbPIVM=", - "dev": true, - "requires": { - "babel-runtime": "^6.26.0", - "core-js": "^2.5.0", - "regenerator-runtime": "^0.10.5" - }, - "dependencies": { - "regenerator-runtime": { - "version": "0.10.5", - "resolved": "https://registry.npmjs.org/regenerator-runtime/-/regenerator-runtime-0.10.5.tgz", - "integrity": "sha1-M2w+/BIgrc7dosn6tntaeVWjNlg=", - "dev": true - } - } - }, - "babel-preset-es2015": { - "version": "6.24.1", - "resolved": "https://registry.npmjs.org/babel-preset-es2015/-/babel-preset-es2015-6.24.1.tgz", - "integrity": "sha1-1EBQ1rwsn+6nAqrzjXJ6AhBTiTk=", - "dev": true, - "requires": { - "babel-plugin-check-es2015-constants": "^6.22.0", - "babel-plugin-transform-es2015-arrow-functions": "^6.22.0", - "babel-plugin-transform-es2015-block-scoped-functions": "^6.22.0", - "babel-plugin-transform-es2015-block-scoping": "^6.24.1", - "babel-plugin-transform-es2015-classes": "^6.24.1", - "babel-plugin-transform-es2015-computed-properties": "^6.24.1", - "babel-plugin-transform-es2015-destructuring": "^6.22.0", - "babel-plugin-transform-es2015-duplicate-keys": "^6.24.1", - "babel-plugin-transform-es2015-for-of": "^6.22.0", - "babel-plugin-transform-es2015-function-name": "^6.24.1", - "babel-plugin-transform-es2015-literals": "^6.22.0", - "babel-plugin-transform-es2015-modules-amd": "^6.24.1", - "babel-plugin-transform-es2015-modules-commonjs": "^6.24.1", - "babel-plugin-transform-es2015-modules-systemjs": "^6.24.1", - "babel-plugin-transform-es2015-modules-umd": "^6.24.1", - "babel-plugin-transform-es2015-object-super": "^6.24.1", - "babel-plugin-transform-es2015-parameters": "^6.24.1", - "babel-plugin-transform-es2015-shorthand-properties": "^6.24.1", - "babel-plugin-transform-es2015-spread": "^6.22.0", - "babel-plugin-transform-es2015-sticky-regex": "^6.24.1", - "babel-plugin-transform-es2015-template-literals": "^6.22.0", - "babel-plugin-transform-es2015-typeof-symbol": "^6.22.0", - "babel-plugin-transform-es2015-unicode-regex": "^6.24.1", - "babel-plugin-transform-regenerator": "^6.24.1" - } - }, - "babel-register": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-register/-/babel-register-6.26.0.tgz", - "integrity": "sha1-btAhFz4vy0htestFxgCahW9kcHE=", - "dev": true, - "requires": { - "babel-core": "^6.26.0", - "babel-runtime": "^6.26.0", - "core-js": "^2.5.0", - "home-or-tmp": "^2.0.0", - "lodash": "^4.17.4", - "mkdirp": "^0.5.1", - "source-map-support": "^0.4.15" - } - }, - "babel-runtime": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-runtime/-/babel-runtime-6.26.0.tgz", - "integrity": "sha1-llxwWGaOgrVde/4E/yM3vItWR/4=", - "dev": true, - "requires": { - "core-js": "^2.4.0", - "regenerator-runtime": "^0.11.0" - } - }, - "babel-template": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-template/-/babel-template-6.26.0.tgz", - "integrity": "sha1-3gPi0WOWsGn0bdn/+FIfsaDjXgI=", - "dev": true, - "requires": { - "babel-runtime": "^6.26.0", - "babel-traverse": "^6.26.0", - "babel-types": "^6.26.0", - "babylon": "^6.18.0", - "lodash": "^4.17.4" - } - }, - "babel-traverse": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-traverse/-/babel-traverse-6.26.0.tgz", - "integrity": "sha1-RqnL1+3MYsjlwGTi0tjQ9ANXZu4=", - "dev": true, - "requires": { - "babel-code-frame": "^6.26.0", - "babel-messages": "^6.23.0", - "babel-runtime": "^6.26.0", - "babel-types": "^6.26.0", - "babylon": "^6.18.0", - "debug": "^2.6.8", - "globals": "^9.18.0", - "invariant": "^2.2.2", - "lodash": "^4.17.4" - }, - "dependencies": { - "debug": { - "version": "2.6.9", - "resolved": "https://registry.npmjs.org/debug/-/debug-2.6.9.tgz", - "integrity": "sha512-bC7ElrdJaJnPbAP+1EotYvqZsb3ecl5wi6Bfi6BJTUcNowp6cvspg0jXznRTKDjm/E7AdgFBVeAPVMNcKGsHMA==", - "dev": true, - "requires": { - "ms": "2.0.0" - } - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=", - "dev": true - } - } - }, - "babel-types": { - "version": "6.26.0", - "resolved": "https://registry.npmjs.org/babel-types/-/babel-types-6.26.0.tgz", - "integrity": "sha1-o7Bz+Uq0nrb6Vc1lInozQ4BjJJc=", - "dev": true, - "requires": { - "babel-runtime": "^6.26.0", - "esutils": "^2.0.2", - "lodash": "^4.17.4", - "to-fast-properties": "^1.0.3" - } - }, - "babylon": { - "version": "6.18.0", - "resolved": "https://registry.npmjs.org/babylon/-/babylon-6.18.0.tgz", - "integrity": "sha512-q/UEjfGJ2Cm3oKV71DJz9d25TPnq5rhBVL2Q4fA5wcC3jcrdn7+SssEybFIxwAvvP+YCsCYNKughoF33GxgycQ==", - "dev": true - }, - "balanced-match": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/balanced-match/-/balanced-match-1.0.0.tgz", - "integrity": "sha1-ibTRmasr7kneFk6gK4nORi1xt2c=" - }, - "base": { - "version": "0.11.2", - "resolved": "https://registry.npmjs.org/base/-/base-0.11.2.tgz", - "integrity": "sha512-5T6P4xPgpp0YDFvSWwEZ4NoE3aM4QBQXDzmVbraCkFj8zHM+mba8SyqB5DbZWyR7mYHo6Y7BdQo3MoA4m0TeQg==", - "dev": true, - "requires": { - "cache-base": "^1.0.1", - "class-utils": "^0.3.5", - "component-emitter": "^1.2.1", - "define-property": "^1.0.0", - "isobject": "^3.0.1", - "mixin-deep": "^1.2.0", - "pascalcase": "^0.1.1" - }, - "dependencies": { - "define-property": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-1.0.0.tgz", - "integrity": "sha1-dp66rz9KY6rTr56NMEybvnm/sOY=", - "dev": true, - "requires": { - "is-descriptor": "^1.0.0" - } - }, - "is-accessor-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-accessor-descriptor/-/is-accessor-descriptor-1.0.0.tgz", - "integrity": "sha512-m5hnHTkcVsPfqx3AKlyttIPb7J+XykHvJP2B9bZDjlhLIoEq4XoK64Vg7boZlVWYK6LUY94dYPEE7Lh0ZkZKcQ==", - "dev": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-data-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-data-descriptor/-/is-data-descriptor-1.0.0.tgz", - "integrity": "sha512-jbRXy1FmtAoCjQkVmIVYwuuqDFUbaOeDjmed1tOGPrsMhtJA4rD9tkgA0F1qJ3gRFRXcHYVkdeaP50Q5rE/jLQ==", - "dev": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-descriptor": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/is-descriptor/-/is-descriptor-1.0.2.tgz", - "integrity": "sha512-2eis5WqQGV7peooDyLmNEPUrps9+SXX5c9pL3xEB+4e9HnGuDa7mB7kHxHw4CbqS9k1T2hOH3miL8n8WtiYVtg==", - "dev": true, - "requires": { - "is-accessor-descriptor": "^1.0.0", - "is-data-descriptor": "^1.0.0", - "kind-of": "^6.0.2" - } - }, - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - }, - "kind-of": { - "version": "6.0.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-6.0.2.tgz", - "integrity": "sha512-s5kLOcnH0XqDO+FvuaLX8DDjZ18CGFk7VygH40QoKPUQhW4e2rvM0rwUq0t8IQDOwYSeLK01U90OjzBTme2QqA==", - "dev": true - } - } - }, - "bcrypt-pbkdf": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/bcrypt-pbkdf/-/bcrypt-pbkdf-1.0.2.tgz", - "integrity": "sha1-pDAdOJtqQ/m2f/PKEaP2Y342Dp4=", - "requires": { - "tweetnacl": "^0.14.3" - } - }, - "binary-extensions": { - "version": "1.13.0", - "resolved": "https://registry.npmjs.org/binary-extensions/-/binary-extensions-1.13.0.tgz", - "integrity": "sha512-EgmjVLMn22z7eGGv3kcnHwSnJXmFHjISTY9E/S5lIcTD3Oxw05QTcBLNkJFzcb3cNueUdF/IN4U+d78V0zO8Hw==", - "dev": true, - "optional": true - }, - "bluebird": { - "version": "3.5.3", - "resolved": "https://registry.npmjs.org/bluebird/-/bluebird-3.5.3.tgz", - "integrity": "sha512-/qKPUQlaW1OyR51WeCPBvRnAlnZFUJkCSG5HzGnuIqhgyJtF+T94lFnn33eiazjRm2LAHVy2guNnaq48X9SJuw==" - }, - "body": { - "version": "5.1.0", - "resolved": "https://registry.npmjs.org/body/-/body-5.1.0.tgz", - "integrity": "sha1-5LoM5BCkaTYyM2dgnstOZVMSUGk=", - "dev": true, - "requires": { - "continuable-cache": "^0.3.1", - "error": "^7.0.0", - "raw-body": "~1.1.0", - "safe-json-parse": "~1.0.1" - }, - "dependencies": { - "bytes": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/bytes/-/bytes-1.0.0.tgz", - "integrity": "sha1-NWnt6Lo0MV+rmcPpLLBMciDeH6g=", - "dev": true - }, - "raw-body": { - "version": "1.1.7", - "resolved": "https://registry.npmjs.org/raw-body/-/raw-body-1.1.7.tgz", - "integrity": "sha1-HQJ8K/oRasxmI7yo8AAWVyqH1CU=", - "dev": true, - "requires": { - "bytes": "1", - "string_decoder": "0.10" - } - } - } - }, - "brace-expansion": { - "version": "1.1.11", - "resolved": "https://registry.npmjs.org/brace-expansion/-/brace-expansion-1.1.11.tgz", - "integrity": "sha512-iCuPHDFgrHX7H2vEI/5xpz07zSHB00TpugqhmYtVmMO6518mCuRMoOYFldEBl0g187ufozdaHgWKcYFb61qGiA==", - "requires": { - "balanced-match": "^1.0.0", - "concat-map": "0.0.1" - } - }, - "braces": { - "version": "1.8.5", - "resolved": "https://registry.npmjs.org/braces/-/braces-1.8.5.tgz", - "integrity": "sha1-uneWLhLf+WnWt2cR6RS3N4V79qc=", - "dev": true, - "optional": true, - "requires": { - "expand-range": "^1.8.1", - "preserve": "^0.2.0", - "repeat-element": "^1.1.2" - } - }, - "browser-stdout": { - "version": "1.3.1", - "resolved": "https://registry.npmjs.org/browser-stdout/-/browser-stdout-1.3.1.tgz", - "integrity": "sha512-qhAVI1+Av2X7qelOfAIYwXONood6XlZE/fXaBSmW/T5SzLAmCgzi+eiWE7fUvbHaeNBQH13UftjpXxsfLkMpgw==", - "dev": true - }, - "bson": { - "version": "1.0.9", - "resolved": "https://registry.npmjs.org/bson/-/bson-1.0.9.tgz", - "integrity": "sha512-IQX9/h7WdMBIW/q/++tGd+emQr0XMdeZ6icnT/74Xk9fnabWn+gZgpE+9V+gujL3hhJOoNrnDVY7tWdzc7NUTg==" - }, - "buffer-from": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/buffer-from/-/buffer-from-1.1.1.tgz", - "integrity": "sha512-MQcXEUbCKtEo7bhqEs6560Hyd4XaovZlO/k9V3hjVUF/zwW7KBVdSK4gIt/bzwS9MbR5qob+F5jusZsb0YQK2A==" - }, - "buffer-shims": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/buffer-shims/-/buffer-shims-1.0.0.tgz", - "integrity": "sha1-mXjOMXOIxkmth5MCjDR37wRKi1E=" - }, - "bunyan": { - "version": "1.8.12", - "resolved": "https://registry.npmjs.org/bunyan/-/bunyan-1.8.12.tgz", - "integrity": "sha1-8VDw9nSKvdcq6uhPBEA74u8RN5c=", - "requires": { - "dtrace-provider": "~0.8", - "moment": "^2.10.6", - "mv": "~2", - "safe-json-stringify": "~1" - } - }, - "busboy": { - "version": "0.2.14", - "resolved": "https://registry.npmjs.org/busboy/-/busboy-0.2.14.tgz", - "integrity": "sha1-bCpiLvz0fFe7vh4qnDetNseSVFM=", - "requires": { - "dicer": "0.2.5", - "readable-stream": "1.1.x" - } - }, - "bytes": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/bytes/-/bytes-3.0.0.tgz", - "integrity": "sha1-0ygVQE1olpn4Wk6k+odV3ROpYEg=" - }, - "cache-base": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/cache-base/-/cache-base-1.0.1.tgz", - "integrity": "sha512-AKcdTnFSWATd5/GCPRxr2ChwIJ85CeyrEyjRHlKxQ56d4XJMGym0uAiKn0xbLOGOl3+yRpOTi484dVCEc5AUzQ==", - "dev": true, - "requires": { - "collection-visit": "^1.0.0", - "component-emitter": "^1.2.1", - "get-value": "^2.0.6", - "has-value": "^1.0.0", - "isobject": "^3.0.1", - "set-value": "^2.0.0", - "to-object-path": "^0.3.0", - "union-value": "^1.0.0", - "unset-value": "^1.0.0" - }, - "dependencies": { - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - } - } - }, - "cache-content-type": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/cache-content-type/-/cache-content-type-1.0.1.tgz", - "integrity": "sha512-IKufZ1o4Ut42YUrZSo8+qnMTrFuKkvyoLXUywKz9GJ5BrhOFGhLdkx9sG4KAnVvbY6kEcSFjLQul+DVmBm2bgA==", - "requires": { - "mime-types": "^2.1.18", - "ylru": "^1.2.0" - } - }, - "caller-callsite": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/caller-callsite/-/caller-callsite-2.0.0.tgz", - "integrity": "sha1-hH4PzgoiN1CpoCfFSzNzGtMVQTQ=", - "dev": true, - "requires": { - "callsites": "^2.0.0" - }, - "dependencies": { - "callsites": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/callsites/-/callsites-2.0.0.tgz", - "integrity": "sha1-BuuE8A7qQT2oav/vrL/7Ngk7PFA=", - "dev": true - } - } - }, - "caller-path": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/caller-path/-/caller-path-2.0.0.tgz", - "integrity": "sha1-Ro+DBE42mrIBD6xfBs7uFbsssfQ=", - "dev": true, - "requires": { - "caller-callsite": "^2.0.0" - } - }, - "callsites": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/callsites/-/callsites-3.0.0.tgz", - "integrity": "sha512-tWnkwu9YEq2uzlBDI4RcLn8jrFvF9AOi8PxDNU3hZZjJcjkcRAq3vCI+vZcg1SuxISDYe86k9VZFwAxDiJGoAw==", - "dev": true - }, - "camelcase": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/camelcase/-/camelcase-2.1.1.tgz", - "integrity": "sha1-fB0W1nmhu+WcoCys7PsBHiAfWh8=", - "dev": true - }, - "camelcase-keys": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/camelcase-keys/-/camelcase-keys-2.1.0.tgz", - "integrity": "sha1-MIvur/3ygRkFHvodkyITyRuPkuc=", - "dev": true, - "requires": { - "camelcase": "^2.0.0", - "map-obj": "^1.0.0" - } - }, - "caseless": { - "version": "0.12.0", - "resolved": "https://registry.npmjs.org/caseless/-/caseless-0.12.0.tgz", - "integrity": "sha1-G2gcIf+EAzyCZUMJBolCDRhxUdw=" - }, - "chai": { - "version": "4.2.0", - "resolved": "https://registry.npmjs.org/chai/-/chai-4.2.0.tgz", - "integrity": "sha512-XQU3bhBukrOsQCuwZndwGcCVQHyZi53fQ6Ys1Fym7E4olpIqqZZhhoFJoaKVvV17lWQoXYwgWN2nF5crA8J2jw==", - "dev": true, - "requires": { - "assertion-error": "^1.1.0", - "check-error": "^1.0.2", - "deep-eql": "^3.0.1", - "get-func-name": "^2.0.0", - "pathval": "^1.1.0", - "type-detect": "^4.0.5" - } - }, - "chai-datetime": { - "version": "1.5.0", - "resolved": "https://registry.npmjs.org/chai-datetime/-/chai-datetime-1.5.0.tgz", - "integrity": "sha1-N0LxiwJMdbdqK37uKRZiMkRnWWw=", - "dev": true, - "requires": { - "chai": ">1.9.0" - } - }, - "chai-http": { - "version": "4.2.1", - "resolved": "https://registry.npmjs.org/chai-http/-/chai-http-4.2.1.tgz", - "integrity": "sha512-S2Ezy5uSVuOYleeXppfUKtTU/xbHCZyKkwjheNJ/76SGFTUPDpDkkpVdPNgC3sAO1Ap5J5LJ+/rXdLG8EGhCDA==", - "dev": true, - "requires": { - "@types/chai": "4", - "@types/superagent": "^3.8.3", - "cookiejar": "^2.1.1", - "is-ip": "^2.0.0", - "methods": "^1.1.2", - "qs": "^6.5.1", - "superagent": "^3.7.0" - } - }, - "chalk": { - "version": "1.1.3", - "resolved": "https://registry.npmjs.org/chalk/-/chalk-1.1.3.tgz", - "integrity": "sha1-qBFcVeSnAv5NFQq9OHKCKn4J/Jg=", - "requires": { - "ansi-styles": "^2.2.1", - "escape-string-regexp": "^1.0.2", - "has-ansi": "^2.0.0", - "strip-ansi": "^3.0.0", - "supports-color": "^2.0.0" - } - }, - "chardet": { - "version": "0.7.0", - "resolved": "https://registry.npmjs.org/chardet/-/chardet-0.7.0.tgz", - "integrity": "sha512-mT8iDcrh03qDGRRmoA2hmBJnxpllMR+0/0qlzjqZES6NdiWDcZkCNAk4rPFZ9Q85r27unkiNNg8ZOiwZXBHwcA==", - "dev": true - }, - "check-error": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/check-error/-/check-error-1.0.2.tgz", - "integrity": "sha1-V00xLt2Iu13YkS6Sht1sCu1KrII=", - "dev": true - }, - "chokidar": { - "version": "1.7.0", - "resolved": "https://registry.npmjs.org/chokidar/-/chokidar-1.7.0.tgz", - "integrity": "sha1-eY5ol3gVHIB2tLNg5e3SjNortGg=", - "dev": true, - "optional": true, - "requires": { - "anymatch": "^1.3.0", - "async-each": "^1.0.0", - "fsevents": "^1.0.0", - "glob-parent": "^2.0.0", - "inherits": "^2.0.1", - "is-binary-path": "^1.0.0", - "is-glob": "^2.0.0", - "path-is-absolute": "^1.0.0", - "readdirp": "^2.0.0" - } - }, - "class-utils": { - "version": "0.3.6", - "resolved": "https://registry.npmjs.org/class-utils/-/class-utils-0.3.6.tgz", - "integrity": "sha512-qOhPa/Fj7s6TY8H8esGu5QNpMMQxz79h+urzrNYN6mn+9BnxlDGf5QZ+XeCDsxSjPqsSR56XOZOJmpeurnLMeg==", - "dev": true, - "requires": { - "arr-union": "^3.1.0", - "define-property": "^0.2.5", - "isobject": "^3.0.0", - "static-extend": "^0.1.1" - }, - "dependencies": { - "define-property": { - "version": "0.2.5", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-0.2.5.tgz", - "integrity": "sha1-w1se+RjsPJkPmlvFe+BKrOxcgRY=", - "dev": true, - "requires": { - "is-descriptor": "^0.1.0" - } - }, - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - } - } - }, - "cli": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/cli/-/cli-1.0.1.tgz", - "integrity": "sha1-IoF1NPJL+klQw01TLUjsvGIbjBQ=", - "dev": true, - "requires": { - "exit": "0.1.2", - "glob": "^7.1.1" - }, - "dependencies": { - "glob": { - "version": "7.1.3", - "resolved": "https://registry.npmjs.org/glob/-/glob-7.1.3.tgz", - "integrity": "sha512-vcfuiIxogLV4DlGBHIUOwI0IbrJ8HWPc4MU7HzviGeNho/UJDfi6B5p3sHeWIQ0KGIU0Jpxi5ZHxemQfLkkAwQ==", - "dev": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.4", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - } - } - }, - "cli-cursor": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/cli-cursor/-/cli-cursor-2.1.0.tgz", - "integrity": "sha1-s12sN2R5+sw+lHR9QdDQ9SOP/LU=", - "dev": true, - "requires": { - "restore-cursor": "^2.0.0" - } - }, - "cli-truncate": { - "version": "0.2.1", - "resolved": "https://registry.npmjs.org/cli-truncate/-/cli-truncate-0.2.1.tgz", - "integrity": "sha1-nxXPuwcFAFNpIWxiasfQWrkN1XQ=", - "dev": true, - "requires": { - "slice-ansi": "0.0.4", - "string-width": "^1.0.1" - }, - "dependencies": { - "is-fullwidth-code-point": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-fullwidth-code-point/-/is-fullwidth-code-point-1.0.0.tgz", - "integrity": "sha1-754xOG8DGn8NZDr4L95QxFfvAMs=", - "dev": true, - "requires": { - "number-is-nan": "^1.0.0" - } - }, - "slice-ansi": { - "version": "0.0.4", - "resolved": "https://registry.npmjs.org/slice-ansi/-/slice-ansi-0.0.4.tgz", - "integrity": "sha1-7b+JA/ZvfOL46v1s7tZeJkyDGzU=", - "dev": true - }, - "string-width": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/string-width/-/string-width-1.0.2.tgz", - "integrity": "sha1-EYvfW4zcUaKn5w0hHgfisLmxB9M=", - "dev": true, - "requires": { - "code-point-at": "^1.0.0", - "is-fullwidth-code-point": "^1.0.0", - "strip-ansi": "^3.0.0" - } - } - } - }, - "cli-width": { - "version": "2.2.0", - "resolved": "https://registry.npmjs.org/cli-width/-/cli-width-2.2.0.tgz", - "integrity": "sha1-/xnt6Kml5XkyQUewwR8PvLq+1jk=", - "dev": true - }, - "co": { - "version": "4.6.0", - "resolved": "https://registry.npmjs.org/co/-/co-4.6.0.tgz", - "integrity": "sha1-bqa989hTrlTMuOR7+gvz+QMfsYQ=" - }, - "co-body": { - "version": "5.2.0", - "resolved": "https://registry.npmjs.org/co-body/-/co-body-5.2.0.tgz", - "integrity": "sha512-sX/LQ7LqUhgyaxzbe7IqwPeTr2yfpfUIQ/dgpKo6ZI4y4lpQA0YxAomWIY+7I7rHWcG02PG+OuPREzMW/5tszQ==", - "requires": { - "inflation": "^2.0.0", - "qs": "^6.4.0", - "raw-body": "^2.2.0", - "type-is": "^1.6.14" - } - }, - "code-point-at": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/code-point-at/-/code-point-at-1.1.0.tgz", - "integrity": "sha1-DQcLTQQ6W+ozovGkDi7bPZpMz3c=", - "dev": true - }, - "coffeescript": { - "version": "1.10.0", - "resolved": "https://registry.npmjs.org/coffeescript/-/coffeescript-1.10.0.tgz", - "integrity": "sha1-56qDAZF+9iGzXYo580jc3R234z4=", - "dev": true - }, - "collection-visit": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/collection-visit/-/collection-visit-1.0.0.tgz", - "integrity": "sha1-S8A3PBZLwykbTTaMgpzxqApZ3KA=", - "dev": true, - "requires": { - "map-visit": "^1.0.0", - "object-visit": "^1.0.0" - } - }, - "color-convert": { - "version": "1.9.3", - "resolved": "https://registry.npmjs.org/color-convert/-/color-convert-1.9.3.tgz", - "integrity": "sha512-QfAUtd+vFdAtFQcC8CCyYt1fYWxSqAiK2cSD6zDB8N3cpsEBAvRxp9zOGg6G/SHHJYAT88/az/IuDGALsNVbGg==", - "dev": true, - "requires": { - "color-name": "1.1.3" - } - }, - "color-name": { - "version": "1.1.3", - "resolved": "https://registry.npmjs.org/color-name/-/color-name-1.1.3.tgz", - "integrity": "sha1-p9BVi9icQveV3UIyj3QIMcpTvCU=", - "dev": true - }, - "colors": { - "version": "1.1.2", - "resolved": "https://registry.npmjs.org/colors/-/colors-1.1.2.tgz", - "integrity": "sha1-FopHAXVran9RoSzgyXv6KMCE7WM=", - "dev": true - }, - "combined-stream": { - "version": "1.0.7", - "resolved": "https://registry.npmjs.org/combined-stream/-/combined-stream-1.0.7.tgz", - "integrity": "sha512-brWl9y6vOB1xYPZcpZde3N9zDByXTosAeMDo4p1wzo6UMOX4vumB+TP1RZ76sfE6Md68Q0NJSrE/gbezd4Ul+w==", - "requires": { - "delayed-stream": "~1.0.0" - } - }, - "commander": { - "version": "2.19.0", - "resolved": "https://registry.npmjs.org/commander/-/commander-2.19.0.tgz", - "integrity": "sha512-6tvAOO+D6OENvRAh524Dh9jcfKTYDQAqvqezbCW82xj5X0pSrcpxtvRKHLG0yBY6SD7PSDrJaj+0AiOcKVd1Xg==", - "dev": true - }, - "component-emitter": { - "version": "1.2.1", - "resolved": "https://registry.npmjs.org/component-emitter/-/component-emitter-1.2.1.tgz", - "integrity": "sha1-E3kY1teCg/ffemt8WmPhQOaUJeY=", - "dev": true - }, - "concat-map": { - "version": "0.0.1", - "resolved": "https://registry.npmjs.org/concat-map/-/concat-map-0.0.1.tgz", - "integrity": "sha1-2Klr13/Wjfd5OnMDajug1UBdR3s=" - }, - "concat-stream": { - "version": "1.6.2", - "resolved": "https://registry.npmjs.org/concat-stream/-/concat-stream-1.6.2.tgz", - "integrity": "sha512-27HBghJxjiZtIk3Ycvn/4kbJk/1uZuJFfuPEns6LaEvpvG1f0hTea8lilrouyo9mVc2GWdcEZ8OLoGmSADlrCw==", - "requires": { - "buffer-from": "^1.0.0", - "inherits": "^2.0.3", - "readable-stream": "^2.2.2", - "typedarray": "^0.0.6" - }, - "dependencies": { - "isarray": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/isarray/-/isarray-1.0.0.tgz", - "integrity": "sha1-u5NdSFgsuhaMBoNJV6VKPgcSTxE=" - }, - "readable-stream": { - "version": "2.3.6", - "resolved": "https://registry.npmjs.org/readable-stream/-/readable-stream-2.3.6.tgz", - "integrity": "sha512-tQtKA9WIAhBF3+VLAseyMqZeBjW0AHJoxOtYqSUZNJxauErmLbVm2FW1y+J/YA9dUrAC39ITejlZWhVIwawkKw==", - "requires": { - "core-util-is": "~1.0.0", - "inherits": "~2.0.3", - "isarray": "~1.0.0", - "process-nextick-args": "~2.0.0", - "safe-buffer": "~5.1.1", - "string_decoder": "~1.1.1", - "util-deprecate": "~1.0.1" - } - }, - "string_decoder": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/string_decoder/-/string_decoder-1.1.1.tgz", - "integrity": "sha512-n/ShnvDi6FHbbVfviro+WojiFzv+s8MPMHBczVePfUpDJLwoLT0ht1l4YwBCbi8pJAveEEdnkHyPyTP/mzRfwg==", - "requires": { - "safe-buffer": "~5.1.0" - } - } - } - }, - "config": { - "version": "1.31.0", - "resolved": "https://registry.npmjs.org/config/-/config-1.31.0.tgz", - "integrity": "sha512-Ep/l9Rd1J9IPueztJfpbOqVzuKHQh4ZODMNt9xqTYdBBNRXbV4oTu34kCkkfdRVcDq0ohtpaeXGgb+c0LQxFRA==", - "requires": { - "json5": "^1.0.1" - } - }, - "console-browserify": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/console-browserify/-/console-browserify-1.1.0.tgz", - "integrity": "sha1-8CQcRXMKn8YyOyBtvzjtx0HQuxA=", - "dev": true, - "requires": { - "date-now": "^0.1.4" - } - }, - "contains-path": { - "version": "0.1.0", - "resolved": "https://registry.npmjs.org/contains-path/-/contains-path-0.1.0.tgz", - "integrity": "sha1-/ozxhP9mcLa67wGp1IYaXL7EEgo=", - "dev": true - }, - "content-disposition": { - "version": "0.5.3", - "resolved": "https://registry.npmjs.org/content-disposition/-/content-disposition-0.5.3.tgz", - "integrity": "sha512-ExO0774ikEObIAEV9kDo50o+79VCUdEB6n6lzKgGwupcVeRlhrj3qGAfwq8G6uBJjkqLrhT0qEYFcWng8z1z0g==", - "requires": { - "safe-buffer": "5.1.2" - } - }, - "content-type": { - "version": "1.0.4", - "resolved": "https://registry.npmjs.org/content-type/-/content-type-1.0.4.tgz", - "integrity": "sha512-hIP3EEPs8tB9AT1L+NUqtwOAps4mk2Zob89MWXMHjHWg9milF/j4osnnQLXBCBFBk/tvIG/tUc9mOUJiPBhPXA==" - }, - "continuable-cache": { - "version": "0.3.1", - "resolved": "https://registry.npmjs.org/continuable-cache/-/continuable-cache-0.3.1.tgz", - "integrity": "sha1-vXJ6f67XfnH/OYWskzUakSczrQ8=", - "dev": true - }, - "convert-source-map": { - "version": "1.6.0", - "resolved": "https://registry.npmjs.org/convert-source-map/-/convert-source-map-1.6.0.tgz", - "integrity": "sha512-eFu7XigvxdZ1ETfbgPBohgyQ/Z++C0eEhTor0qRwBw9unw+L0/6V8wkSuGgzdThkiS5lSpdptOQPD8Ak40a+7A==", - "dev": true, - "requires": { - "safe-buffer": "~5.1.1" - } - }, - "cookiejar": { - "version": "2.1.2", - "resolved": "https://registry.npmjs.org/cookiejar/-/cookiejar-2.1.2.tgz", - "integrity": "sha512-Mw+adcfzPxcPeI+0WlvRrr/3lGVO0bD75SxX6811cxSh1Wbxx7xZBGK1eVtDf6si8rg2lhnUjsVLMFMfbRIuwA==", - "dev": true - }, - "cookies": { - "version": "0.7.3", - "resolved": "https://registry.npmjs.org/cookies/-/cookies-0.7.3.tgz", - "integrity": "sha512-+gixgxYSgQLTaTIilDHAdlNPZDENDQernEMiIcZpYYP14zgHsCt4Ce1FEjFtcp6GefhozebB6orvhAAWx/IS0A==", - "requires": { - "depd": "~1.1.2", - "keygrip": "~1.0.3" - } - }, - "copy-descriptor": { - "version": "0.1.1", - "resolved": "https://registry.npmjs.org/copy-descriptor/-/copy-descriptor-0.1.1.tgz", - "integrity": "sha1-Z29us8OZl8LuGsOpJP1hJHSPV40=", - "dev": true - }, - "core-js": { - "version": "2.6.4", - "resolved": "https://registry.npmjs.org/core-js/-/core-js-2.6.4.tgz", - "integrity": "sha512-05qQ5hXShcqGkPZpXEFLIpxayZscVD2kuMBZewxiIPPEagukO4mqgPA9CWhUvFBJfy3ODdK2p9xyHh7FTU9/7A==", - "dev": true - }, - "core-util-is": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/core-util-is/-/core-util-is-1.0.2.tgz", - "integrity": "sha1-tf1UIgqivFq1eqtxQMlAdUUDwac=" - }, - "cosmiconfig": { - "version": "5.2.0", - "resolved": "https://registry.npmjs.org/cosmiconfig/-/cosmiconfig-5.2.0.tgz", - "integrity": "sha512-nxt+Nfc3JAqf4WIWd0jXLjTJZmsPLrA9DDc4nRw2KFJQJK7DNooqSXrNI7tzLG50CF8axczly5UV929tBmh/7g==", - "dev": true, - "requires": { - "import-fresh": "^2.0.0", - "is-directory": "^0.3.1", - "js-yaml": "^3.13.0", - "parse-json": "^4.0.0" - }, - "dependencies": { - "import-fresh": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/import-fresh/-/import-fresh-2.0.0.tgz", - "integrity": "sha1-2BNVwVYS04bGH53dOSLUMEgipUY=", - "dev": true, - "requires": { - "caller-path": "^2.0.0", - "resolve-from": "^3.0.0" - } - }, - "parse-json": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/parse-json/-/parse-json-4.0.0.tgz", - "integrity": "sha1-vjX1Qlvh9/bHRxhPmKeIy5lHfuA=", - "dev": true, - "requires": { - "error-ex": "^1.3.1", - "json-parse-better-errors": "^1.0.1" - } - }, - "resolve-from": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/resolve-from/-/resolve-from-3.0.0.tgz", - "integrity": "sha1-six699nWiBvItuZTM17rywoYh0g=", - "dev": true - } - } - }, - "cron-parser": { - "version": "2.7.3", - "resolved": "https://registry.npmjs.org/cron-parser/-/cron-parser-2.7.3.tgz", - "integrity": "sha512-t9Kc7HWBWPndBzvbdQ1YG9rpPRB37Tb/tTviziUOh1qs3TARGh3b1p+tnkOHNe1K5iI3oheBPgLqwotMM7+lpg==", - "requires": { - "is-nan": "^1.2.1", - "moment-timezone": "^0.5.23" - } - }, - "cross-spawn": { - "version": "6.0.5", - "resolved": "https://registry.npmjs.org/cross-spawn/-/cross-spawn-6.0.5.tgz", - "integrity": "sha512-eTVLrBSt7fjbDygz805pMnstIs2VTBNkRm0qxZd+M7A5XDdxVRWO5MxGBXZhjY4cqLYLdtrGqRf8mBPmzwSpWQ==", - "dev": true, - "requires": { - "nice-try": "^1.0.4", - "path-key": "^2.0.1", - "semver": "^5.5.0", - "shebang-command": "^1.2.0", - "which": "^1.2.9" - } - }, - "ct-register-microservice-node": { - "version": "2.1.7", - "resolved": "https://registry.npmjs.org/ct-register-microservice-node/-/ct-register-microservice-node-2.1.7.tgz", - "integrity": "sha512-10j5MVZoFNeAplnhZTyZq+0t4AMXABn3csd0Y7RwN7kTlXE/LCDwe7E3WXghSKWwfCkxPvRrX0PEtvuMCeElzA==", - "requires": { - "bluebird": "^3.4.1", - "debug": "^4.1.1", - "request": "^2.74.0", - "request-promise": "^4.1.1", - "url": "0.11.0" - } - }, - "currently-unhandled": { - "version": "0.4.1", - "resolved": "https://registry.npmjs.org/currently-unhandled/-/currently-unhandled-0.4.1.tgz", - "integrity": "sha1-mI3zP+qxke95mmE2nddsF635V+o=", - "dev": true, - "requires": { - "array-find-index": "^1.0.1" - } - }, - "damerau-levenshtein": { - "version": "1.0.4", - "resolved": "https://registry.npmjs.org/damerau-levenshtein/-/damerau-levenshtein-1.0.4.tgz", - "integrity": "sha1-AxkcQyy27qFou3fzpV/9zLiXhRQ=", - "dev": true - }, - "dashdash": { - "version": "1.14.1", - "resolved": "https://registry.npmjs.org/dashdash/-/dashdash-1.14.1.tgz", - "integrity": "sha1-hTz6D3y+L+1d4gMmuN1YEDX24vA=", - "requires": { - "assert-plus": "^1.0.0" - } - }, - "date-fns": { - "version": "1.30.1", - "resolved": "https://registry.npmjs.org/date-fns/-/date-fns-1.30.1.tgz", - "integrity": "sha512-hBSVCvSmWC+QypYObzwGOd9wqdDpOt+0wl0KbU+R+uuZBS1jN8VsD1ss3irQDknRj5NvxiTF6oj/nDRnN/UQNw==", - "dev": true - }, - "date-now": { - "version": "0.1.4", - "resolved": "https://registry.npmjs.org/date-now/-/date-now-0.1.4.tgz", - "integrity": "sha1-6vQ5/U1ISK105cx9vvIAZyueNFs=", - "dev": true - }, - "dateformat": { - "version": "1.0.12", - "resolved": "https://registry.npmjs.org/dateformat/-/dateformat-1.0.12.tgz", - "integrity": "sha1-nxJLZ1lMk3/3BpMuSmQsyo27/uk=", - "dev": true, - "requires": { - "get-stdin": "^4.0.1", - "meow": "^3.3.0" - } - }, - "debug": { - "version": "4.1.1", - "resolved": "https://registry.npmjs.org/debug/-/debug-4.1.1.tgz", - "integrity": "sha512-pYAIzeRo8J6KPEaJ0VWOh5Pzkbw/RetuzehGM7QRRX5he4fPHx2rdKMB256ehJCkX+XRQm16eZLqLNS8RSZXZw==", - "requires": { - "ms": "^2.1.1" - } - }, - "decamelize": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/decamelize/-/decamelize-1.2.0.tgz", - "integrity": "sha1-9lNNFRSCabIDUue+4m9QH5oZEpA=", - "dev": true - }, - "decode-uri-component": { - "version": "0.2.0", - "resolved": "https://registry.npmjs.org/decode-uri-component/-/decode-uri-component-0.2.0.tgz", - "integrity": "sha1-6zkTMzRYd1y4TNGh+uBiEGu4dUU=", - "dev": true - }, - "dedent": { - "version": "0.7.0", - "resolved": "https://registry.npmjs.org/dedent/-/dedent-0.7.0.tgz", - "integrity": "sha1-JJXduvbrh0q7Dhvp3yLS5aVEMmw=", - "dev": true - }, - "deep-eql": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/deep-eql/-/deep-eql-3.0.1.tgz", - "integrity": "sha512-+QeIQyN5ZuO+3Uk5DYh6/1eKO0m0YmJFGNmFHGACpf1ClL1nmlV/p4gNgbl2pJGxgXb4faqo6UE+M5ACEMyVcw==", - "dev": true, - "requires": { - "type-detect": "^4.0.0" - } - }, - "deep-equal": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/deep-equal/-/deep-equal-1.0.1.tgz", - "integrity": "sha1-9dJgKStmDghO/0zbyfCK0yR0SLU=" - }, - "deep-is": { - "version": "0.1.3", - "resolved": "https://registry.npmjs.org/deep-is/-/deep-is-0.1.3.tgz", - "integrity": "sha1-s2nW+128E+7PUk+RsHD+7cNXzzQ=", - "dev": true - }, - "define-properties": { - "version": "1.1.3", - "resolved": "https://registry.npmjs.org/define-properties/-/define-properties-1.1.3.tgz", - "integrity": "sha512-3MqfYKj2lLzdMSf8ZIZE/V+Zuy+BgD6f164e8K2w7dgnpKArBDerGYpM46IYYcjnkdPNMjPk9A6VFB8+3SKlXQ==", - "requires": { - "object-keys": "^1.0.12" - } - }, - "define-property": { - "version": "2.0.2", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-2.0.2.tgz", - "integrity": "sha512-jwK2UV4cnPpbcG7+VRARKTZPUWowwXA8bzH5NP6ud0oeAxyYPuGZUAC7hMugpCdz4BeSZl2Dl9k66CHJ/46ZYQ==", - "dev": true, - "requires": { - "is-descriptor": "^1.0.2", - "isobject": "^3.0.1" - }, - "dependencies": { - "is-accessor-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-accessor-descriptor/-/is-accessor-descriptor-1.0.0.tgz", - "integrity": "sha512-m5hnHTkcVsPfqx3AKlyttIPb7J+XykHvJP2B9bZDjlhLIoEq4XoK64Vg7boZlVWYK6LUY94dYPEE7Lh0ZkZKcQ==", - "dev": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-data-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-data-descriptor/-/is-data-descriptor-1.0.0.tgz", - "integrity": "sha512-jbRXy1FmtAoCjQkVmIVYwuuqDFUbaOeDjmed1tOGPrsMhtJA4rD9tkgA0F1qJ3gRFRXcHYVkdeaP50Q5rE/jLQ==", - "dev": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-descriptor": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/is-descriptor/-/is-descriptor-1.0.2.tgz", - "integrity": "sha512-2eis5WqQGV7peooDyLmNEPUrps9+SXX5c9pL3xEB+4e9HnGuDa7mB7kHxHw4CbqS9k1T2hOH3miL8n8WtiYVtg==", - "dev": true, - "requires": { - "is-accessor-descriptor": "^1.0.0", - "is-data-descriptor": "^1.0.0", - "kind-of": "^6.0.2" - } - }, - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - }, - "kind-of": { - "version": "6.0.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-6.0.2.tgz", - "integrity": "sha512-s5kLOcnH0XqDO+FvuaLX8DDjZ18CGFk7VygH40QoKPUQhW4e2rvM0rwUq0t8IQDOwYSeLK01U90OjzBTme2QqA==", - "dev": true - } - } - }, - "del": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/del/-/del-3.0.0.tgz", - "integrity": "sha1-U+z2mf/LyzljdpGrE7rxYIGXZuU=", - "dev": true, - "requires": { - "globby": "^6.1.0", - "is-path-cwd": "^1.0.0", - "is-path-in-cwd": "^1.0.0", - "p-map": "^1.1.1", - "pify": "^3.0.0", - "rimraf": "^2.2.8" - }, - "dependencies": { - "pify": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/pify/-/pify-3.0.0.tgz", - "integrity": "sha1-5aSs0sEB/fPZpNB/DbxNtJ3SgXY=", - "dev": true - } - } - }, - "delayed-stream": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/delayed-stream/-/delayed-stream-1.0.0.tgz", - "integrity": "sha1-3zrhmayt+31ECqrgsp4icrJOxhk=" - }, - "delegates": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/delegates/-/delegates-1.0.0.tgz", - "integrity": "sha1-hMbhWbgZBP3KWaDvRM2HDTElD5o=" - }, - "depd": { - "version": "1.1.2", - "resolved": "https://registry.npmjs.org/depd/-/depd-1.1.2.tgz", - "integrity": "sha1-m81S4UwJd2PnSbJ0xDRu0uVgtak=" - }, - "destroy": { - "version": "1.0.4", - "resolved": "https://registry.npmjs.org/destroy/-/destroy-1.0.4.tgz", - "integrity": "sha1-l4hXRCxEdJ5CBmE+N5RiBYJqvYA=" - }, - "detect-file": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/detect-file/-/detect-file-1.0.0.tgz", - "integrity": "sha1-8NZtA2cqglyxtzvbP+YjEMjlUrc=", - "dev": true - }, - "detect-indent": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/detect-indent/-/detect-indent-4.0.0.tgz", - "integrity": "sha1-920GQ1LN9Docts5hnE7jqUdd4gg=", - "dev": true, - "requires": { - "repeating": "^2.0.0" - } - }, - "dicer": { - "version": "0.2.5", - "resolved": "https://registry.npmjs.org/dicer/-/dicer-0.2.5.tgz", - "integrity": "sha1-WZbAhrszIYyBLAkL3cCc0S+stw8=", - "requires": { - "readable-stream": "1.1.x", - "streamsearch": "0.1.2" - } - }, - "diff": { - "version": "3.5.0", - "resolved": "https://registry.npmjs.org/diff/-/diff-3.5.0.tgz", - "integrity": "sha512-A46qtFgd+g7pDZinpnwiRJtxbC1hpgf0uzP3iG89scHk0AUC7A1TGxf5OiiOUv/JMZR8GOt8hL900hV0bOy5xA==", - "dev": true - }, - "doctrine": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/doctrine/-/doctrine-2.1.0.tgz", - "integrity": "sha512-35mSku4ZXK0vfCuHEDAwt55dg2jNajHZ1odvF+8SSr82EsZY4QmXfuWso8oEd8zRhVObSN18aM0CjSdoBX7zIw==", - "dev": true, - "requires": { - "esutils": "^2.0.2" - } - }, - "dom-serializer": { - "version": "0.1.0", - "resolved": "https://registry.npmjs.org/dom-serializer/-/dom-serializer-0.1.0.tgz", - "integrity": "sha1-BzxpdUbOB4DOI75KKOKT5AvDDII=", - "dev": true, - "requires": { - "domelementtype": "~1.1.1", - "entities": "~1.1.1" - }, - "dependencies": { - "domelementtype": { - "version": "1.1.3", - "resolved": "https://registry.npmjs.org/domelementtype/-/domelementtype-1.1.3.tgz", - "integrity": "sha1-vSh3PiZCiBrsUVRJJCmcXNgiGFs=", - "dev": true - }, - "entities": { - "version": "1.1.2", - "resolved": "https://registry.npmjs.org/entities/-/entities-1.1.2.tgz", - "integrity": "sha512-f2LZMYl1Fzu7YSBKg+RoROelpOaNrcGmE9AZubeDfrCEia483oW4MI4VyFd5VNHIgQ/7qm1I0wUHK1eJnn2y2w==", - "dev": true - } - } - }, - "domelementtype": { - "version": "1.3.1", - "resolved": "https://registry.npmjs.org/domelementtype/-/domelementtype-1.3.1.tgz", - "integrity": "sha512-BSKB+TSpMpFI/HOxCNr1O8aMOTZ8hT3pM3GQ0w/mWRmkhEDSFJkkyzz4XQsBV44BChwGkrDfMyjVD0eA2aFV3w==", - "dev": true - }, - "domhandler": { - "version": "2.3.0", - "resolved": "https://registry.npmjs.org/domhandler/-/domhandler-2.3.0.tgz", - "integrity": "sha1-LeWaCCLVAn+r/28DLCsloqir5zg=", - "dev": true, - "requires": { - "domelementtype": "1" - } - }, - "domutils": { - "version": "1.5.1", - "resolved": "https://registry.npmjs.org/domutils/-/domutils-1.5.1.tgz", - "integrity": "sha1-3NhIiib1Y9YQeeSMn3t+Mjc2gs8=", - "dev": true, - "requires": { - "dom-serializer": "0", - "domelementtype": "1" - } - }, - "double-ended-queue": { - "version": "2.1.0-0", - "resolved": "https://registry.npmjs.org/double-ended-queue/-/double-ended-queue-2.1.0-0.tgz", - "integrity": "sha1-ED01J/0xUo9AGIEwyEHv3XgmTlw=" - }, - "dtrace-provider": { - "version": "0.8.7", - "resolved": "https://registry.npmjs.org/dtrace-provider/-/dtrace-provider-0.8.7.tgz", - "integrity": "sha1-3JObTT4GIM/gwc2APQ0tftBP/QQ=", - "optional": true, - "requires": { - "nan": "^2.10.0" - } - }, - "ecc-jsbn": { - "version": "0.1.2", - "resolved": "https://registry.npmjs.org/ecc-jsbn/-/ecc-jsbn-0.1.2.tgz", - "integrity": "sha1-OoOpBOVDUyh4dMVkt1SThoSamMk=", - "requires": { - "jsbn": "~0.1.0", - "safer-buffer": "^2.1.0" - } - }, - "ee-first": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/ee-first/-/ee-first-1.1.1.tgz", - "integrity": "sha1-WQxhFWsK4vTwJVcyoViyZrxWsh0=" - }, - "elegant-spinner": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/elegant-spinner/-/elegant-spinner-1.0.1.tgz", - "integrity": "sha1-2wQ1IcldfjA/2PNFvtwzSc+wcp4=", - "dev": true - }, - "emoji-regex": { - "version": "7.0.3", - "resolved": "https://registry.npmjs.org/emoji-regex/-/emoji-regex-7.0.3.tgz", - "integrity": "sha512-CwBLREIQ7LvYFB0WyRvwhq5N5qPhc6PMjD6bYggFlI5YyDgl+0vxq5VHbMOFqLg7hfWzmu8T5Z1QofhmTIhItA==", - "dev": true - }, - "end-of-stream": { - "version": "1.4.1", - "resolved": "https://registry.npmjs.org/end-of-stream/-/end-of-stream-1.4.1.tgz", - "integrity": "sha512-1MkrZNvWTKCaigbn+W15elq2BB/L22nqrSY5DKlo3X6+vclJm8Bb5djXJBmEX6fS3+zCh/F4VBK5Z2KxJt4s2Q==", - "dev": true, - "requires": { - "once": "^1.4.0" - } - }, - "entities": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/entities/-/entities-1.0.0.tgz", - "integrity": "sha1-sph6o4ITR/zeZCsk/fyeT7cSvyY=", - "dev": true - }, - "error": { - "version": "7.0.2", - "resolved": "https://registry.npmjs.org/error/-/error-7.0.2.tgz", - "integrity": "sha1-pfdf/02ZJhJt2sDqXcOOaJFTywI=", - "dev": true, - "requires": { - "string-template": "~0.2.1", - "xtend": "~4.0.0" - } - }, - "error-ex": { - "version": "1.3.2", - "resolved": "https://registry.npmjs.org/error-ex/-/error-ex-1.3.2.tgz", - "integrity": "sha512-7dFHNmqeFSEt2ZBsCriorKnn3Z2pj+fd9kmI6QoWw4//DL+icEBfc0U7qJCisqrTsKTjw4fNFy2pW9OqStD84g==", - "dev": true, - "requires": { - "is-arrayish": "^0.2.1" - } - }, - "error-inject": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/error-inject/-/error-inject-1.0.0.tgz", - "integrity": "sha1-4rPZG1Su1nLzCdlQ0VSFD6EdTzc=" - }, - "es-abstract": { - "version": "1.13.0", - "resolved": "https://registry.npmjs.org/es-abstract/-/es-abstract-1.13.0.tgz", - "integrity": "sha512-vDZfg/ykNxQVwup/8E1BZhVzFfBxs9NqMzGcvIJrqg5k2/5Za2bWo40dK2J1pgLngZ7c+Shh8lwYtLGyrwPutg==", - "dev": true, - "requires": { - "es-to-primitive": "^1.2.0", - "function-bind": "^1.1.1", - "has": "^1.0.3", - "is-callable": "^1.1.4", - "is-regex": "^1.0.4", - "object-keys": "^1.0.12" - } - }, - "es-to-primitive": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/es-to-primitive/-/es-to-primitive-1.2.0.tgz", - "integrity": "sha512-qZryBOJjV//LaxLTV6UC//WewneB3LcXOL9NP++ozKVXsIIIpm/2c13UDiD9Jp2eThsecw9m3jPqDwTyobcdbg==", - "dev": true, - "requires": { - "is-callable": "^1.1.4", - "is-date-object": "^1.0.1", - "is-symbol": "^1.0.2" - } - }, - "es6-promise": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/es6-promise/-/es6-promise-3.2.1.tgz", - "integrity": "sha1-7FYjOGgDKQkgcXDDlEjiREndH8Q=" - }, - "escape-html": { - "version": "1.0.3", - "resolved": "https://registry.npmjs.org/escape-html/-/escape-html-1.0.3.tgz", - "integrity": "sha1-Aljq5NPQwJdN4cFpGI7wBR0dGYg=" - }, - "escape-string-regexp": { - "version": "1.0.5", - "resolved": "https://registry.npmjs.org/escape-string-regexp/-/escape-string-regexp-1.0.5.tgz", - "integrity": "sha1-G2HAViGQqN/2rjuyzwIAyhMLhtQ=" - }, - "eslint": { - "version": "5.16.0", - "resolved": "https://registry.npmjs.org/eslint/-/eslint-5.16.0.tgz", - "integrity": "sha512-S3Rz11i7c8AA5JPv7xAH+dOyq/Cu/VXHiHXBPOU1k/JAM5dXqQPt3qcrhpHSorXmrpu2g0gkIBVXAqCpzfoZIg==", - "dev": true, - "requires": { - "@babel/code-frame": "^7.0.0", - "ajv": "^6.9.1", - "chalk": "^2.1.0", - "cross-spawn": "^6.0.5", - "debug": "^4.0.1", - "doctrine": "^3.0.0", - "eslint-scope": "^4.0.3", - "eslint-utils": "^1.3.1", - "eslint-visitor-keys": "^1.0.0", - "espree": "^5.0.1", - "esquery": "^1.0.1", - "esutils": "^2.0.2", - "file-entry-cache": "^5.0.1", - "functional-red-black-tree": "^1.0.1", - "glob": "^7.1.2", - "globals": "^11.7.0", - "ignore": "^4.0.6", - "import-fresh": "^3.0.0", - "imurmurhash": "^0.1.4", - "inquirer": "^6.2.2", - "js-yaml": "^3.13.0", - "json-stable-stringify-without-jsonify": "^1.0.1", - "levn": "^0.3.0", - "lodash": "^4.17.11", - "minimatch": "^3.0.4", - "mkdirp": "^0.5.1", - "natural-compare": "^1.4.0", - "optionator": "^0.8.2", - "path-is-inside": "^1.0.2", - "progress": "^2.0.0", - "regexpp": "^2.0.1", - "semver": "^5.5.1", - "strip-ansi": "^4.0.0", - "strip-json-comments": "^2.0.1", - "table": "^5.2.3", - "text-table": "^0.2.0" - }, - "dependencies": { - "ajv": { - "version": "6.10.0", - "resolved": "https://registry.npmjs.org/ajv/-/ajv-6.10.0.tgz", - "integrity": "sha512-nffhOpkymDECQyR0mnsUtoCE8RlX38G0rYP+wgLWFyZuUyuuojSSvi/+euOiQBIn63whYwYVIIH1TvE3tu4OEg==", - "dev": true, - "requires": { - "fast-deep-equal": "^2.0.1", - "fast-json-stable-stringify": "^2.0.0", - "json-schema-traverse": "^0.4.1", - "uri-js": "^4.2.2" - } - }, - "ansi-regex": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/ansi-regex/-/ansi-regex-3.0.0.tgz", - "integrity": "sha1-7QMXwyIGT3lGbAKWa922Bas32Zg=", - "dev": true - }, - "ansi-styles": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/ansi-styles/-/ansi-styles-3.2.1.tgz", - "integrity": "sha512-VT0ZI6kZRdTh8YyJw3SMbYm/u+NqfsAxEpWO0Pf9sq8/e94WxxOpPKx9FR1FlyCtOVDNOQ+8ntlqFxiRc+r5qA==", - "dev": true, - "requires": { - "color-convert": "^1.9.0" - } - }, - "chalk": { - "version": "2.4.2", - "resolved": "https://registry.npmjs.org/chalk/-/chalk-2.4.2.tgz", - "integrity": "sha512-Mti+f9lpJNcwF4tWV8/OrTTtF1gZi+f8FqlyAdouralcFWFQWF2+NgCHShjkCb+IFBLq9buZwE1xckQU4peSuQ==", - "dev": true, - "requires": { - "ansi-styles": "^3.2.1", - "escape-string-regexp": "^1.0.5", - "supports-color": "^5.3.0" - } - }, - "doctrine": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/doctrine/-/doctrine-3.0.0.tgz", - "integrity": "sha512-yS+Q5i3hBf7GBkd4KG8a7eBNNWNGLTaEwwYWUijIYM7zrlYDM0BFXHjjPWlWZ1Rg7UaddZeIDmi9jF3HmqiQ2w==", - "dev": true, - "requires": { - "esutils": "^2.0.2" - } - }, - "eslint-scope": { - "version": "4.0.3", - "resolved": "https://registry.npmjs.org/eslint-scope/-/eslint-scope-4.0.3.tgz", - "integrity": "sha512-p7VutNr1O/QrxysMo3E45FjYDTeXBy0iTltPFNSqKAIfjDSXC+4dj+qfyuD8bfAXrW/y6lW3O76VaYNPKfpKrg==", - "dev": true, - "requires": { - "esrecurse": "^4.1.0", - "estraverse": "^4.1.1" - } - }, - "glob": { - "version": "7.1.3", - "resolved": "https://registry.npmjs.org/glob/-/glob-7.1.3.tgz", - "integrity": "sha512-vcfuiIxogLV4DlGBHIUOwI0IbrJ8HWPc4MU7HzviGeNho/UJDfi6B5p3sHeWIQ0KGIU0Jpxi5ZHxemQfLkkAwQ==", - "dev": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.4", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - }, - "globals": { - "version": "11.11.0", - "resolved": "https://registry.npmjs.org/globals/-/globals-11.11.0.tgz", - "integrity": "sha512-WHq43gS+6ufNOEqlrDBxVEbb8ntfXrfAUU2ZOpCxrBdGKW3gyv8mCxAfIBD0DroPKGrJ2eSsXsLtY9MPntsyTw==", - "dev": true - }, - "strip-ansi": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/strip-ansi/-/strip-ansi-4.0.0.tgz", - "integrity": "sha1-qEeQIusaw2iocTibY1JixQXuNo8=", - "dev": true, - "requires": { - "ansi-regex": "^3.0.0" - } - }, - "supports-color": { - "version": "5.5.0", - "resolved": "https://registry.npmjs.org/supports-color/-/supports-color-5.5.0.tgz", - "integrity": "sha512-QjVjwdXIt408MIiAqCX4oUKsgU2EqAGzs2Ppkm4aQYbjm+ZEWEcW4SfFNTr4uMNZma0ey4f5lgLrkB0aX0QMow==", - "dev": true, - "requires": { - "has-flag": "^3.0.0" - } - } - } - }, - "eslint-config-airbnb": { - "version": "17.1.0", - "resolved": "https://registry.npmjs.org/eslint-config-airbnb/-/eslint-config-airbnb-17.1.0.tgz", - "integrity": "sha512-R9jw28hFfEQnpPau01NO5K/JWMGLi6aymiF6RsnMURjTk+MqZKllCqGK/0tOvHkPi/NWSSOU2Ced/GX++YxLnw==", - "dev": true, - "requires": { - "eslint-config-airbnb-base": "^13.1.0", - "object.assign": "^4.1.0", - "object.entries": "^1.0.4" - } - }, - "eslint-config-airbnb-base": { - "version": "13.1.0", - "resolved": "https://registry.npmjs.org/eslint-config-airbnb-base/-/eslint-config-airbnb-base-13.1.0.tgz", - "integrity": "sha512-XWwQtf3U3zIoKO1BbHh6aUhJZQweOwSt4c2JrPDg9FP3Ltv3+YfEv7jIDB8275tVnO/qOHbfuYg3kzw6Je7uWw==", - "dev": true, - "requires": { - "eslint-restricted-globals": "^0.1.1", - "object.assign": "^4.1.0", - "object.entries": "^1.0.4" - } - }, - "eslint-import-resolver-node": { - "version": "0.3.2", - "resolved": "https://registry.npmjs.org/eslint-import-resolver-node/-/eslint-import-resolver-node-0.3.2.tgz", - "integrity": "sha512-sfmTqJfPSizWu4aymbPr4Iidp5yKm8yDkHp+Ir3YiTHiiDfxh69mOUsmiqW6RZ9zRXFaF64GtYmN7e+8GHBv6Q==", - "dev": true, - "requires": { - "debug": "^2.6.9", - "resolve": "^1.5.0" - }, - "dependencies": { - "debug": { - "version": "2.6.9", - "resolved": "https://registry.npmjs.org/debug/-/debug-2.6.9.tgz", - "integrity": "sha512-bC7ElrdJaJnPbAP+1EotYvqZsb3ecl5wi6Bfi6BJTUcNowp6cvspg0jXznRTKDjm/E7AdgFBVeAPVMNcKGsHMA==", - "dev": true, - "requires": { - "ms": "2.0.0" - } - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=", - "dev": true - } - } - }, - "eslint-module-utils": { - "version": "2.3.0", - "resolved": "https://registry.npmjs.org/eslint-module-utils/-/eslint-module-utils-2.3.0.tgz", - "integrity": "sha512-lmDJgeOOjk8hObTysjqH7wyMi+nsHwwvfBykwfhjR1LNdd7C2uFJBvx4OpWYpXOw4df1yE1cDEVd1yLHitk34w==", - "dev": true, - "requires": { - "debug": "^2.6.8", - "pkg-dir": "^2.0.0" - }, - "dependencies": { - "debug": { - "version": "2.6.9", - "resolved": "https://registry.npmjs.org/debug/-/debug-2.6.9.tgz", - "integrity": "sha512-bC7ElrdJaJnPbAP+1EotYvqZsb3ecl5wi6Bfi6BJTUcNowp6cvspg0jXznRTKDjm/E7AdgFBVeAPVMNcKGsHMA==", - "dev": true, - "requires": { - "ms": "2.0.0" - } - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=", - "dev": true - } - } - }, - "eslint-plugin-import": { - "version": "2.16.0", - "resolved": "https://registry.npmjs.org/eslint-plugin-import/-/eslint-plugin-import-2.16.0.tgz", - "integrity": "sha512-z6oqWlf1x5GkHIFgrSvtmudnqM6Q60KM4KvpWi5ubonMjycLjndvd5+8VAZIsTlHC03djdgJuyKG6XO577px6A==", - "dev": true, - "requires": { - "contains-path": "^0.1.0", - "debug": "^2.6.9", - "doctrine": "1.5.0", - "eslint-import-resolver-node": "^0.3.2", - "eslint-module-utils": "^2.3.0", - "has": "^1.0.3", - "lodash": "^4.17.11", - "minimatch": "^3.0.4", - "read-pkg-up": "^2.0.0", - "resolve": "^1.9.0" - }, - "dependencies": { - "debug": { - "version": "2.6.9", - "resolved": "https://registry.npmjs.org/debug/-/debug-2.6.9.tgz", - "integrity": "sha512-bC7ElrdJaJnPbAP+1EotYvqZsb3ecl5wi6Bfi6BJTUcNowp6cvspg0jXznRTKDjm/E7AdgFBVeAPVMNcKGsHMA==", - "dev": true, - "requires": { - "ms": "2.0.0" - } - }, - "doctrine": { - "version": "1.5.0", - "resolved": "https://registry.npmjs.org/doctrine/-/doctrine-1.5.0.tgz", - "integrity": "sha1-N53Ocw9hZvds76TmcHoVmwLFpvo=", - "dev": true, - "requires": { - "esutils": "^2.0.2", - "isarray": "^1.0.0" - } - }, - "isarray": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/isarray/-/isarray-1.0.0.tgz", - "integrity": "sha1-u5NdSFgsuhaMBoNJV6VKPgcSTxE=", - "dev": true - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=", - "dev": true - } - } - }, - "eslint-plugin-jsx-a11y": { - "version": "6.2.1", - "resolved": "https://registry.npmjs.org/eslint-plugin-jsx-a11y/-/eslint-plugin-jsx-a11y-6.2.1.tgz", - "integrity": "sha512-cjN2ObWrRz0TTw7vEcGQrx+YltMvZoOEx4hWU8eEERDnBIU00OTq7Vr+jA7DFKxiwLNv4tTh5Pq2GUNEa8b6+w==", - "dev": true, - "requires": { - "aria-query": "^3.0.0", - "array-includes": "^3.0.3", - "ast-types-flow": "^0.0.7", - "axobject-query": "^2.0.2", - "damerau-levenshtein": "^1.0.4", - "emoji-regex": "^7.0.2", - "has": "^1.0.3", - "jsx-ast-utils": "^2.0.1" - } - }, - "eslint-plugin-react": { - "version": "7.12.4", - "resolved": "https://registry.npmjs.org/eslint-plugin-react/-/eslint-plugin-react-7.12.4.tgz", - "integrity": "sha512-1puHJkXJY+oS1t467MjbqjvX53uQ05HXwjqDgdbGBqf5j9eeydI54G3KwiJmWciQ0HTBacIKw2jgwSBSH3yfgQ==", - "dev": true, - "requires": { - "array-includes": "^3.0.3", - "doctrine": "^2.1.0", - "has": "^1.0.3", - "jsx-ast-utils": "^2.0.1", - "object.fromentries": "^2.0.0", - "prop-types": "^15.6.2", - "resolve": "^1.9.0" - } - }, - "eslint-restricted-globals": { - "version": "0.1.1", - "resolved": "https://registry.npmjs.org/eslint-restricted-globals/-/eslint-restricted-globals-0.1.1.tgz", - "integrity": "sha1-NfDVy8ZMLj7WLpO0saevBbp+1Nc=", - "dev": true - }, - "eslint-scope": { - "version": "3.7.1", - "resolved": "https://registry.npmjs.org/eslint-scope/-/eslint-scope-3.7.1.tgz", - "integrity": "sha1-PWPD7f2gLgbgGkUq2IyqzHzctug=", - "dev": true, - "requires": { - "esrecurse": "^4.1.0", - "estraverse": "^4.1.1" - } - }, - "eslint-utils": { - "version": "1.3.1", - "resolved": "https://registry.npmjs.org/eslint-utils/-/eslint-utils-1.3.1.tgz", - "integrity": "sha512-Z7YjnIldX+2XMcjr7ZkgEsOj/bREONV60qYeB/bjMAqqqZ4zxKyWX+BOUkdmRmA9riiIPVvo5x86m5elviOk0Q==", - "dev": true - }, - "eslint-visitor-keys": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/eslint-visitor-keys/-/eslint-visitor-keys-1.0.0.tgz", - "integrity": "sha512-qzm/XxIbxm/FHyH341ZrbnMUpe+5Bocte9xkmFMzPMjRaZMcXww+MpBptFvtU+79L362nqiLhekCxCxDPaUMBQ==", - "dev": true - }, - "espree": { - "version": "5.0.1", - "resolved": "https://registry.npmjs.org/espree/-/espree-5.0.1.tgz", - "integrity": "sha512-qWAZcWh4XE/RwzLJejfcofscgMc9CamR6Tn1+XRXNzrvUSSbiAjGOI/fggztjIi7y9VLPqnICMIPiGyr8JaZ0A==", - "dev": true, - "requires": { - "acorn": "^6.0.7", - "acorn-jsx": "^5.0.0", - "eslint-visitor-keys": "^1.0.0" - } - }, - "esprima": { - "version": "4.0.1", - "resolved": "https://registry.npmjs.org/esprima/-/esprima-4.0.1.tgz", - "integrity": "sha512-eGuFFw7Upda+g4p+QHvnW0RyTX/SVeJBDM/gCtMARO0cLuT2HcEKnTPvhjV6aGeqrCB/sbNop0Kszm0jsaWU4A==", - "dev": true - }, - "esquery": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/esquery/-/esquery-1.0.1.tgz", - "integrity": "sha512-SmiyZ5zIWH9VM+SRUReLS5Q8a7GxtRdxEBVZpm98rJM7Sb+A9DVCndXfkeFUd3byderg+EbDkfnevfCwynWaNA==", - "dev": true, - "requires": { - "estraverse": "^4.0.0" - } - }, - "esrecurse": { - "version": "4.2.1", - "resolved": "https://registry.npmjs.org/esrecurse/-/esrecurse-4.2.1.tgz", - "integrity": "sha512-64RBB++fIOAXPw3P9cy89qfMlvZEXZkqqJkjqqXIvzP5ezRZjW+lPWjw35UX/3EhUPFYbg5ER4JYgDw4007/DQ==", - "dev": true, - "requires": { - "estraverse": "^4.1.0" - } - }, - "estraverse": { - "version": "4.2.0", - "resolved": "https://registry.npmjs.org/estraverse/-/estraverse-4.2.0.tgz", - "integrity": "sha1-De4/7TH81GlhjOc0IJn8GvoL2xM=", - "dev": true - }, - "esutils": { - "version": "2.0.2", - "resolved": "https://registry.npmjs.org/esutils/-/esutils-2.0.2.tgz", - "integrity": "sha1-Cr9PHKpbyx96nYrMbepPqqBLrJs=", - "dev": true - }, - "etag": { - "version": "1.8.1", - "resolved": "https://registry.npmjs.org/etag/-/etag-1.8.1.tgz", - "integrity": "sha1-Qa4u62XvpiJorr/qg6x9eSmbCIc=" - }, - "eventemitter2": { - "version": "0.4.14", - "resolved": "https://registry.npmjs.org/eventemitter2/-/eventemitter2-0.4.14.tgz", - "integrity": "sha1-j2G3XN4BKy6esoTUVFWDtWQ7Yas=", - "dev": true - }, - "execa": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/execa/-/execa-1.0.0.tgz", - "integrity": "sha512-adbxcyWV46qiHyvSp50TKt05tB4tK3HcmF7/nxfAdhnox83seTDbwnaqKO4sXRy7roHAIFqJP/Rw/AuEbX61LA==", - "dev": true, - "requires": { - "cross-spawn": "^6.0.0", - "get-stream": "^4.0.0", - "is-stream": "^1.1.0", - "npm-run-path": "^2.0.0", - "p-finally": "^1.0.0", - "signal-exit": "^3.0.0", - "strip-eof": "^1.0.0" - } - }, - "exit": { - "version": "0.1.2", - "resolved": "https://registry.npmjs.org/exit/-/exit-0.1.2.tgz", - "integrity": "sha1-BjJjj42HfMghB9MKD/8aF8uhzQw=", - "dev": true - }, - "expand-brackets": { - "version": "0.1.5", - "resolved": "https://registry.npmjs.org/expand-brackets/-/expand-brackets-0.1.5.tgz", - "integrity": "sha1-3wcoTjQqgHzXM6xa9yQR5YHRF3s=", - "dev": true, - "optional": true, - "requires": { - "is-posix-bracket": "^0.1.0" - } - }, - "expand-range": { - "version": "1.8.2", - "resolved": "https://registry.npmjs.org/expand-range/-/expand-range-1.8.2.tgz", - "integrity": "sha1-opnv/TNf4nIeuujiV+x5ZE/IUzc=", - "dev": true, - "optional": true, - "requires": { - "fill-range": "^2.1.0" - } - }, - "expand-tilde": { - "version": "2.0.2", - "resolved": "https://registry.npmjs.org/expand-tilde/-/expand-tilde-2.0.2.tgz", - "integrity": "sha1-l+gBqgUt8CRU3kawK/YhZCzchQI=", - "dev": true, - "requires": { - "homedir-polyfill": "^1.0.1" - } - }, - "extend": { - "version": "3.0.2", - "resolved": "https://registry.npmjs.org/extend/-/extend-3.0.2.tgz", - "integrity": "sha512-fjquC59cD7CyW6urNXK0FBufkZcoiGG80wTuPujX590cB5Ttln20E2UB4S/WARVqhXffZl2LNgS+gQdPIIim/g==" - }, - "extend-shallow": { - "version": "3.0.2", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-3.0.2.tgz", - "integrity": "sha1-Jqcarwc7OfshJxcnRhMcJwQCjbg=", - "dev": true, - "requires": { - "assign-symbols": "^1.0.0", - "is-extendable": "^1.0.1" - }, - "dependencies": { - "is-extendable": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/is-extendable/-/is-extendable-1.0.1.tgz", - "integrity": "sha512-arnXMxT1hhoKo9k1LZdmlNyJdDDfy2v0fXjFlmok4+i8ul/6WlbVge9bhM74OpNPQPMGUToDtz+KXa1PneJxOA==", - "dev": true, - "requires": { - "is-plain-object": "^2.0.4" - } - } - } - }, - "external-editor": { - "version": "3.0.3", - "resolved": "https://registry.npmjs.org/external-editor/-/external-editor-3.0.3.tgz", - "integrity": "sha512-bn71H9+qWoOQKyZDo25mOMVpSmXROAsTJVVVYzrrtol3d4y+AsKjf4Iwl2Q+IuT0kFSQ1qo166UuIwqYq7mGnA==", - "dev": true, - "requires": { - "chardet": "^0.7.0", - "iconv-lite": "^0.4.24", - "tmp": "^0.0.33" - }, - "dependencies": { - "iconv-lite": { - "version": "0.4.24", - "resolved": "https://registry.npmjs.org/iconv-lite/-/iconv-lite-0.4.24.tgz", - "integrity": "sha512-v3MXnZAcvnywkTUEZomIActle7RXXeedOR31wwl7VlyoXO4Qi9arvSenNQWne1TcRwhCL1HwLI21bEqdpj8/rA==", - "dev": true, - "requires": { - "safer-buffer": ">= 2.1.2 < 3" - } - } - } - }, - "extglob": { - "version": "0.3.2", - "resolved": "https://registry.npmjs.org/extglob/-/extglob-0.3.2.tgz", - "integrity": "sha1-Lhj/PS9JqydlzskCPwEdqo2DSaE=", - "dev": true, - "optional": true, - "requires": { - "is-extglob": "^1.0.0" - } - }, - "extsprintf": { - "version": "1.3.0", - "resolved": "https://registry.npmjs.org/extsprintf/-/extsprintf-1.3.0.tgz", - "integrity": "sha1-lpGEQOMEGnpBT4xS48V06zw+HgU=" - }, - "fast-deep-equal": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/fast-deep-equal/-/fast-deep-equal-2.0.1.tgz", - "integrity": "sha1-ewUhjd+WZ79/Nwv3/bLLFf3Qqkk=" - }, - "fast-json-stable-stringify": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/fast-json-stable-stringify/-/fast-json-stable-stringify-2.0.0.tgz", - "integrity": "sha1-1RQsDK7msRifh9OnYREGT4bIu/I=" - }, - "fast-levenshtein": { - "version": "2.0.6", - "resolved": "https://registry.npmjs.org/fast-levenshtein/-/fast-levenshtein-2.0.6.tgz", - "integrity": "sha1-PYpcZog6FqMMqGQ+hR8Zuqd5eRc=", - "dev": true - }, - "faye-websocket": { - "version": "0.10.0", - "resolved": "https://registry.npmjs.org/faye-websocket/-/faye-websocket-0.10.0.tgz", - "integrity": "sha1-TkkvjQTftviQA1B/btvy1QHnxvQ=", - "dev": true, - "requires": { - "websocket-driver": ">=0.5.1" - } - }, - "fd-slicer": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/fd-slicer/-/fd-slicer-1.0.1.tgz", - "integrity": "sha1-i1vL2ewyfFBBv5qwI/1nUPEXfmU=", - "requires": { - "pend": "~1.2.0" - } - }, - "figures": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/figures/-/figures-2.0.0.tgz", - "integrity": "sha1-OrGi0qYsi/tDGgyUy3l6L84nyWI=", - "dev": true, - "requires": { - "escape-string-regexp": "^1.0.5" - } - }, - "file-entry-cache": { - "version": "5.0.1", - "resolved": "https://registry.npmjs.org/file-entry-cache/-/file-entry-cache-5.0.1.tgz", - "integrity": "sha512-bCg29ictuBaKUwwArK4ouCaqDgLZcysCFLmM/Yn/FDoqndh/9vNuQfXRDvTuXKLxfD/JtZQGKFT8MGcJBK644g==", - "dev": true, - "requires": { - "flat-cache": "^2.0.1" - } - }, - "filename-regex": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/filename-regex/-/filename-regex-2.0.1.tgz", - "integrity": "sha1-wcS5vuPglyXdsQa3XB4wH+LxiyY=", - "dev": true, - "optional": true - }, - "fill-range": { - "version": "2.2.4", - "resolved": "https://registry.npmjs.org/fill-range/-/fill-range-2.2.4.tgz", - "integrity": "sha512-cnrcCbj01+j2gTG921VZPnHbjmdAf8oQV/iGeV2kZxGSyfYjjTyY79ErsK1WJWMpw6DaApEX72binqJE+/d+5Q==", - "dev": true, - "optional": true, - "requires": { - "is-number": "^2.1.0", - "isobject": "^2.0.0", - "randomatic": "^3.0.0", - "repeat-element": "^1.1.2", - "repeat-string": "^1.5.2" - } - }, - "find-parent-dir": { - "version": "0.3.0", - "resolved": "https://registry.npmjs.org/find-parent-dir/-/find-parent-dir-0.3.0.tgz", - "integrity": "sha1-M8RLQpqysvBkYpnF+fcY83b/jVQ=", - "dev": true - }, - "find-up": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/find-up/-/find-up-2.1.0.tgz", - "integrity": "sha1-RdG35QbHF93UgndaK3eSCjwMV6c=", - "dev": true, - "requires": { - "locate-path": "^2.0.0" - } - }, - "findit2": { - "version": "2.2.3", - "resolved": "https://registry.npmjs.org/findit2/-/findit2-2.2.3.tgz", - "integrity": "sha1-WKRmaX34piBc39vzlVNri9d3pfY=" - }, - "findup-sync": { - "version": "0.3.0", - "resolved": "https://registry.npmjs.org/findup-sync/-/findup-sync-0.3.0.tgz", - "integrity": "sha1-N5MKpdgWt3fANEXhlmzGeQpMCxY=", - "dev": true, - "requires": { - "glob": "~5.0.0" - }, - "dependencies": { - "glob": { - "version": "5.0.15", - "resolved": "https://registry.npmjs.org/glob/-/glob-5.0.15.tgz", - "integrity": "sha1-G8k2ueAvSmA/zCIuz3Yz0wuLk7E=", - "dev": true, - "requires": { - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "2 || 3", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - } - } - }, - "fined": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/fined/-/fined-1.1.1.tgz", - "integrity": "sha512-jQp949ZmEbiYHk3gkbdtpJ0G1+kgtLQBNdP5edFP7Fh+WAYceLQz6yO1SBj72Xkg8GVyTB3bBzAYrHJVh5Xd5g==", - "dev": true, - "requires": { - "expand-tilde": "^2.0.2", - "is-plain-object": "^2.0.3", - "object.defaults": "^1.1.0", - "object.pick": "^1.2.0", - "parse-filepath": "^1.0.1" - } - }, - "firstline": { - "version": "1.3.1", - "resolved": "https://registry.npmjs.org/firstline/-/firstline-1.3.1.tgz", - "integrity": "sha512-ycwgqtoxujz1dm0kjkBFOPQMESxB9uKc/PlD951dQDIG+tBXRpYZC2UmJb0gDxopQ1ZX6oyRQN3goRczYu7Deg==" - }, - "flagged-respawn": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/flagged-respawn/-/flagged-respawn-1.0.1.tgz", - "integrity": "sha512-lNaHNVymajmk0OJMBn8fVUAU1BtDeKIqKoVhk4xAALB57aALg6b4W0MfJ/cUE0g9YBXy5XhSlPIpYIJ7HaY/3Q==", - "dev": true - }, - "flat-cache": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/flat-cache/-/flat-cache-2.0.1.tgz", - "integrity": "sha512-LoQe6yDuUMDzQAEH8sgmh4Md6oZnc/7PjtwjNFSzveXqSHt6ka9fPBuso7IGf9Rz4uqnSnWiFH2B/zj24a5ReA==", - "dev": true, - "requires": { - "flatted": "^2.0.0", - "rimraf": "2.6.3", - "write": "1.0.3" - }, - "dependencies": { - "glob": { - "version": "7.1.3", - "resolved": "https://registry.npmjs.org/glob/-/glob-7.1.3.tgz", - "integrity": "sha512-vcfuiIxogLV4DlGBHIUOwI0IbrJ8HWPc4MU7HzviGeNho/UJDfi6B5p3sHeWIQ0KGIU0Jpxi5ZHxemQfLkkAwQ==", - "dev": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.4", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - }, - "rimraf": { - "version": "2.6.3", - "resolved": "https://registry.npmjs.org/rimraf/-/rimraf-2.6.3.tgz", - "integrity": "sha512-mwqeW5XsA2qAejG46gYdENaxXjx9onRNCfn7L0duuP4hCuTIi/QO7PDK07KJfp1d+izWPrzEJDcSqBa0OZQriA==", - "dev": true, - "requires": { - "glob": "^7.1.3" - } - } - } - }, - "flatted": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/flatted/-/flatted-2.0.0.tgz", - "integrity": "sha512-R+H8IZclI8AAkSBRQJLVOsxwAoHd6WC40b4QTNWIjzAa6BXOBfQcM587MXDTVPeYaopFNWHUFLx7eNmHDSxMWg==", - "dev": true - }, - "fn-name": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/fn-name/-/fn-name-2.0.1.tgz", - "integrity": "sha1-UhTXU3pNBqSjAcDMJi/rhBiAAuc=", - "dev": true - }, - "for-in": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/for-in/-/for-in-1.0.2.tgz", - "integrity": "sha1-gQaNKVqBQuwKxybG4iAMMPttXoA=", - "dev": true - }, - "for-own": { - "version": "0.1.5", - "resolved": "https://registry.npmjs.org/for-own/-/for-own-0.1.5.tgz", - "integrity": "sha1-UmXGgaTylNq78XyVCbZ2OqhFEM4=", - "dev": true, - "optional": true, - "requires": { - "for-in": "^1.0.1" - } - }, - "forever-agent": { - "version": "0.6.1", - "resolved": "https://registry.npmjs.org/forever-agent/-/forever-agent-0.6.1.tgz", - "integrity": "sha1-+8cfDEGt6zf5bFd60e1C2P2sypE=" - }, - "form-data": { - "version": "2.3.3", - "resolved": "https://registry.npmjs.org/form-data/-/form-data-2.3.3.tgz", - "integrity": "sha512-1lLKB2Mu3aGP1Q/2eCOx0fNbRMe7XdwktwOruhfqqd0rIJWwN4Dh+E3hrPSlDCXnSR7UtZ1N38rVXm+6+MEhJQ==", - "requires": { - "asynckit": "^0.4.0", - "combined-stream": "^1.0.6", - "mime-types": "^2.1.12" - } - }, - "formidable": { - "version": "1.2.1", - "resolved": "https://registry.npmjs.org/formidable/-/formidable-1.2.1.tgz", - "integrity": "sha512-Fs9VRguL0gqGHkXS5GQiMCr1VhZBxz0JnJs4JmMp/2jL18Fmbzvv7vOFRU+U8TBkHEE/CX1qDXzJplVULgsLeg==" - }, - "fragment-cache": { - "version": "0.2.1", - "resolved": "https://registry.npmjs.org/fragment-cache/-/fragment-cache-0.2.1.tgz", - "integrity": "sha1-QpD60n8T6Jvn8zeZxrxaCr//DRk=", - "dev": true, - "requires": { - "map-cache": "^0.2.2" - } - }, - "fresh": { - "version": "0.5.2", - "resolved": "https://registry.npmjs.org/fresh/-/fresh-0.5.2.tgz", - "integrity": "sha1-PYyt2Q2XZWn6g1qx+OSyOhBWBac=" - }, - "fs-readdir-recursive": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/fs-readdir-recursive/-/fs-readdir-recursive-1.1.0.tgz", - "integrity": "sha512-GNanXlVr2pf02+sPN40XN8HG+ePaNcvM0q5mZBd668Obwb0yD5GiUbZOFgwn8kGMY6I3mdyDJzieUy3PTYyTRA==", - "dev": true - }, - "fs.realpath": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/fs.realpath/-/fs.realpath-1.0.0.tgz", - "integrity": "sha1-FQStJSMVjKpA20onh8sBQRmU6k8=", - "dev": true - }, - "fsevents": { - "version": "1.2.7", - "resolved": "https://registry.npmjs.org/fsevents/-/fsevents-1.2.7.tgz", - "integrity": "sha512-Pxm6sI2MeBD7RdD12RYsqaP0nMiwx8eZBXCa6z2L+mRHm2DYrOYwihmhjpkdjUHwQhslWQjRpEgNq4XvBmaAuw==", - "dev": true, - "optional": true, - "requires": { - "nan": "^2.9.2", - "node-pre-gyp": "^0.10.0" - }, - "dependencies": { - "abbrev": { - "version": "1.1.1", - "bundled": true, - "dev": true, - "optional": true - }, - "ansi-regex": { - "version": "2.1.1", - "bundled": true, - "dev": true, - "optional": true - }, - "aproba": { - "version": "1.2.0", - "bundled": true, - "dev": true, - "optional": true - }, - "are-we-there-yet": { - "version": "1.1.5", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "delegates": "^1.0.0", - "readable-stream": "^2.0.6" - } - }, - "balanced-match": { - "version": "1.0.0", - "bundled": true, - "dev": true, - "optional": true - }, - "brace-expansion": { - "version": "1.1.11", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "balanced-match": "^1.0.0", - "concat-map": "0.0.1" - } - }, - "chownr": { - "version": "1.1.1", - "bundled": true, - "dev": true, - "optional": true - }, - "code-point-at": { - "version": "1.1.0", - "bundled": true, - "dev": true, - "optional": true - }, - "concat-map": { - "version": "0.0.1", - "bundled": true, - "dev": true, - "optional": true - }, - "console-control-strings": { - "version": "1.1.0", - "bundled": true, - "dev": true, - "optional": true - }, - "core-util-is": { - "version": "1.0.2", - "bundled": true, - "dev": true, - "optional": true - }, - "debug": { - "version": "2.6.9", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "ms": "2.0.0" - } - }, - "deep-extend": { - "version": "0.6.0", - "bundled": true, - "dev": true, - "optional": true - }, - "delegates": { - "version": "1.0.0", - "bundled": true, - "dev": true, - "optional": true - }, - "detect-libc": { - "version": "1.0.3", - "bundled": true, - "dev": true, - "optional": true - }, - "fs-minipass": { - "version": "1.2.5", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "minipass": "^2.2.1" - } - }, - "fs.realpath": { - "version": "1.0.0", - "bundled": true, - "dev": true, - "optional": true - }, - "gauge": { - "version": "2.7.4", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "aproba": "^1.0.3", - "console-control-strings": "^1.0.0", - "has-unicode": "^2.0.0", - "object-assign": "^4.1.0", - "signal-exit": "^3.0.0", - "string-width": "^1.0.1", - "strip-ansi": "^3.0.1", - "wide-align": "^1.1.0" - } - }, - "glob": { - "version": "7.1.3", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.4", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - }, - "has-unicode": { - "version": "2.0.1", - "bundled": true, - "dev": true, - "optional": true - }, - "iconv-lite": { - "version": "0.4.24", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "safer-buffer": ">= 2.1.2 < 3" - } - }, - "ignore-walk": { - "version": "3.0.1", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "minimatch": "^3.0.4" - } - }, - "inflight": { - "version": "1.0.6", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "once": "^1.3.0", - "wrappy": "1" - } - }, - "inherits": { - "version": "2.0.3", - "bundled": true, - "dev": true, - "optional": true - }, - "ini": { - "version": "1.3.5", - "bundled": true, - "dev": true, - "optional": true - }, - "is-fullwidth-code-point": { - "version": "1.0.0", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "number-is-nan": "^1.0.0" - } - }, - "isarray": { - "version": "1.0.0", - "bundled": true, - "dev": true, - "optional": true - }, - "minimatch": { - "version": "3.0.4", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "brace-expansion": "^1.1.7" - } - }, - "minimist": { - "version": "0.0.8", - "bundled": true, - "dev": true, - "optional": true - }, - "minipass": { - "version": "2.3.5", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "safe-buffer": "^5.1.2", - "yallist": "^3.0.0" - } - }, - "minizlib": { - "version": "1.2.1", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "minipass": "^2.2.1" - } - }, - "mkdirp": { - "version": "0.5.1", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "minimist": "0.0.8" - } - }, - "ms": { - "version": "2.0.0", - "bundled": true, - "dev": true, - "optional": true - }, - "needle": { - "version": "2.2.4", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "debug": "^2.1.2", - "iconv-lite": "^0.4.4", - "sax": "^1.2.4" - } - }, - "node-pre-gyp": { - "version": "0.10.3", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "detect-libc": "^1.0.2", - "mkdirp": "^0.5.1", - "needle": "^2.2.1", - "nopt": "^4.0.1", - "npm-packlist": "^1.1.6", - "npmlog": "^4.0.2", - "rc": "^1.2.7", - "rimraf": "^2.6.1", - "semver": "^5.3.0", - "tar": "^4" - } - }, - "nopt": { - "version": "4.0.1", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "abbrev": "1", - "osenv": "^0.1.4" - } - }, - "npm-bundled": { - "version": "1.0.5", - "bundled": true, - "dev": true, - "optional": true - }, - "npm-packlist": { - "version": "1.2.0", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "ignore-walk": "^3.0.1", - "npm-bundled": "^1.0.1" - } - }, - "npmlog": { - "version": "4.1.2", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "are-we-there-yet": "~1.1.2", - "console-control-strings": "~1.1.0", - "gauge": "~2.7.3", - "set-blocking": "~2.0.0" - } - }, - "number-is-nan": { - "version": "1.0.1", - "bundled": true, - "dev": true, - "optional": true - }, - "object-assign": { - "version": "4.1.1", - "bundled": true, - "dev": true, - "optional": true - }, - "once": { - "version": "1.4.0", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "wrappy": "1" - } - }, - "os-homedir": { - "version": "1.0.2", - "bundled": true, - "dev": true, - "optional": true - }, - "os-tmpdir": { - "version": "1.0.2", - "bundled": true, - "dev": true, - "optional": true - }, - "osenv": { - "version": "0.1.5", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "os-homedir": "^1.0.0", - "os-tmpdir": "^1.0.0" - } - }, - "path-is-absolute": { - "version": "1.0.1", - "bundled": true, - "dev": true, - "optional": true - }, - "process-nextick-args": { - "version": "2.0.0", - "bundled": true, - "dev": true, - "optional": true - }, - "rc": { - "version": "1.2.8", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "deep-extend": "^0.6.0", - "ini": "~1.3.0", - "minimist": "^1.2.0", - "strip-json-comments": "~2.0.1" - }, - "dependencies": { - "minimist": { - "version": "1.2.0", - "bundled": true, - "dev": true, - "optional": true - } - } - }, - "readable-stream": { - "version": "2.3.6", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "core-util-is": "~1.0.0", - "inherits": "~2.0.3", - "isarray": "~1.0.0", - "process-nextick-args": "~2.0.0", - "safe-buffer": "~5.1.1", - "string_decoder": "~1.1.1", - "util-deprecate": "~1.0.1" - } - }, - "rimraf": { - "version": "2.6.3", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "glob": "^7.1.3" - } - }, - "safe-buffer": { - "version": "5.1.2", - "bundled": true, - "dev": true, - "optional": true - }, - "safer-buffer": { - "version": "2.1.2", - "bundled": true, - "dev": true, - "optional": true - }, - "sax": { - "version": "1.2.4", - "bundled": true, - "dev": true, - "optional": true - }, - "semver": { - "version": "5.6.0", - "bundled": true, - "dev": true, - "optional": true - }, - "set-blocking": { - "version": "2.0.0", - "bundled": true, - "dev": true, - "optional": true - }, - "signal-exit": { - "version": "3.0.2", - "bundled": true, - "dev": true, - "optional": true - }, - "string-width": { - "version": "1.0.2", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "code-point-at": "^1.0.0", - "is-fullwidth-code-point": "^1.0.0", - "strip-ansi": "^3.0.0" - } - }, - "string_decoder": { - "version": "1.1.1", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "safe-buffer": "~5.1.0" - } - }, - "strip-ansi": { - "version": "3.0.1", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "ansi-regex": "^2.0.0" - } - }, - "strip-json-comments": { - "version": "2.0.1", - "bundled": true, - "dev": true, - "optional": true - }, - "tar": { - "version": "4.4.8", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "chownr": "^1.1.1", - "fs-minipass": "^1.2.5", - "minipass": "^2.3.4", - "minizlib": "^1.1.1", - "mkdirp": "^0.5.0", - "safe-buffer": "^5.1.2", - "yallist": "^3.0.2" - } - }, - "util-deprecate": { - "version": "1.0.2", - "bundled": true, - "dev": true, - "optional": true - }, - "wide-align": { - "version": "1.1.3", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "string-width": "^1.0.2 || 2" - } - }, - "wrappy": { - "version": "1.0.2", - "bundled": true, - "dev": true, - "optional": true - }, - "yallist": { - "version": "3.0.3", - "bundled": true, - "dev": true, - "optional": true - } - } - }, - "function-bind": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/function-bind/-/function-bind-1.1.1.tgz", - "integrity": "sha512-yIovAzMX49sF8Yl58fSCWJ5svSLuaibPxXQJFLmBObTuCr0Mf1KiPopGM9NiFjiYBCbfaa2Fh6breQ6ANVTI0A==", - "dev": true - }, - "functional-red-black-tree": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/functional-red-black-tree/-/functional-red-black-tree-1.0.1.tgz", - "integrity": "sha1-GwqzvVU7Kg1jmdKcDj6gslIHgyc=", - "dev": true - }, - "g-status": { - "version": "2.0.2", - "resolved": "https://registry.npmjs.org/g-status/-/g-status-2.0.2.tgz", - "integrity": "sha512-kQoE9qH+T1AHKgSSD0Hkv98bobE90ILQcXAF4wvGgsr7uFqNvwmh8j+Lq3l0RVt3E3HjSbv2B9biEGcEtpHLCA==", - "dev": true, - "requires": { - "arrify": "^1.0.1", - "matcher": "^1.0.0", - "simple-git": "^1.85.0" - } - }, - "gaze": { - "version": "1.1.3", - "resolved": "https://registry.npmjs.org/gaze/-/gaze-1.1.3.tgz", - "integrity": "sha512-BRdNm8hbWzFzWHERTrejLqwHDfS4GibPoq5wjTPIoJHoBtKGPg3xAFfxmM+9ztbXelxcf2hwQcaz1PtmFeue8g==", - "dev": true, - "requires": { - "globule": "^1.0.0" - } - }, - "get-func-name": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/get-func-name/-/get-func-name-2.0.0.tgz", - "integrity": "sha1-6td0q+5y4gQJQzoGY2YCPdaIekE=", - "dev": true - }, - "get-own-enumerable-property-symbols": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/get-own-enumerable-property-symbols/-/get-own-enumerable-property-symbols-3.0.0.tgz", - "integrity": "sha512-CIJYJC4GGF06TakLg8z4GQKvDsx9EMspVxOYih7LerEL/WosUnFIww45CGfxfeKHqlg3twgUrYRT1O3WQqjGCg==", - "dev": true - }, - "get-stdin": { - "version": "4.0.1", - "resolved": "https://registry.npmjs.org/get-stdin/-/get-stdin-4.0.1.tgz", - "integrity": "sha1-uWjGsKBDhDJJAui/Gl3zJXmkUP4=", - "dev": true - }, - "get-stream": { - "version": "4.1.0", - "resolved": "https://registry.npmjs.org/get-stream/-/get-stream-4.1.0.tgz", - "integrity": "sha512-GMat4EJ5161kIy2HevLlr4luNjBgvmj413KaQA7jt4V8B4RDsfpHk7WQ9GVqfYyyx8OS/L66Kox+rJRNklLK7w==", - "dev": true, - "requires": { - "pump": "^3.0.0" - } - }, - "get-value": { - "version": "2.0.6", - "resolved": "https://registry.npmjs.org/get-value/-/get-value-2.0.6.tgz", - "integrity": "sha1-3BXKHGcjh8p2vTesCjlbogQqLCg=", - "dev": true - }, - "getobject": { - "version": "0.1.0", - "resolved": "https://registry.npmjs.org/getobject/-/getobject-0.1.0.tgz", - "integrity": "sha1-BHpEl4n6Fg0Bj1SG7ZEyC27HiFw=", - "dev": true - }, - "getpass": { - "version": "0.1.7", - "resolved": "https://registry.npmjs.org/getpass/-/getpass-0.1.7.tgz", - "integrity": "sha1-Xv+OPmhNVprkyysSgmBOi6YhSfo=", - "requires": { - "assert-plus": "^1.0.0" - } - }, - "glob": { - "version": "6.0.4", - "resolved": "https://registry.npmjs.org/glob/-/glob-6.0.4.tgz", - "integrity": "sha1-DwiGD2oVUSey+t1PnOJLGqtuTSI=", - "requires": { - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "2 || 3", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - }, - "glob-base": { - "version": "0.3.0", - "resolved": "https://registry.npmjs.org/glob-base/-/glob-base-0.3.0.tgz", - "integrity": "sha1-27Fk9iIbHAscz4Kuoyi0l98Oo8Q=", - "dev": true, - "optional": true, - "requires": { - "glob-parent": "^2.0.0", - "is-glob": "^2.0.0" - } - }, - "glob-parent": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/glob-parent/-/glob-parent-2.0.0.tgz", - "integrity": "sha1-gTg9ctsFT8zPUzbaqQLxgvbtuyg=", - "dev": true, - "optional": true, - "requires": { - "is-glob": "^2.0.0" - } - }, - "global-modules": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/global-modules/-/global-modules-1.0.0.tgz", - "integrity": "sha512-sKzpEkf11GpOFuw0Zzjzmt4B4UZwjOcG757PPvrfhxcLFbq0wpsgpOqxpxtxFiCG4DtG93M6XRVbF2oGdev7bg==", - "dev": true, - "requires": { - "global-prefix": "^1.0.1", - "is-windows": "^1.0.1", - "resolve-dir": "^1.0.0" - } - }, - "global-prefix": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/global-prefix/-/global-prefix-1.0.2.tgz", - "integrity": "sha1-2/dDxsFJklk8ZVVoy2btMsASLr4=", - "dev": true, - "requires": { - "expand-tilde": "^2.0.2", - "homedir-polyfill": "^1.0.1", - "ini": "^1.3.4", - "is-windows": "^1.0.1", - "which": "^1.2.14" - } - }, - "globals": { - "version": "9.18.0", - "resolved": "https://registry.npmjs.org/globals/-/globals-9.18.0.tgz", - "integrity": "sha512-S0nG3CLEQiY/ILxqtztTWH/3iRRdyBLw6KMDxnKMchrtbj2OFmehVh0WUCfW3DUrIgx/qFrJPICrq4Z4sTR9UQ==", - "dev": true - }, - "globby": { - "version": "6.1.0", - "resolved": "https://registry.npmjs.org/globby/-/globby-6.1.0.tgz", - "integrity": "sha1-9abXDoOV4hyFj7BInWTfAkJNUGw=", - "dev": true, - "requires": { - "array-union": "^1.0.1", - "glob": "^7.0.3", - "object-assign": "^4.0.1", - "pify": "^2.0.0", - "pinkie-promise": "^2.0.0" - }, - "dependencies": { - "glob": { - "version": "7.1.3", - "resolved": "https://registry.npmjs.org/glob/-/glob-7.1.3.tgz", - "integrity": "sha512-vcfuiIxogLV4DlGBHIUOwI0IbrJ8HWPc4MU7HzviGeNho/UJDfi6B5p3sHeWIQ0KGIU0Jpxi5ZHxemQfLkkAwQ==", - "dev": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.4", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - }, - "object-assign": { - "version": "4.1.1", - "resolved": "https://registry.npmjs.org/object-assign/-/object-assign-4.1.1.tgz", - "integrity": "sha1-IQmtx5ZYh8/AXLvUQsrIv7s2CGM=", - "dev": true - } - } - }, - "globule": { - "version": "1.2.1", - "resolved": "https://registry.npmjs.org/globule/-/globule-1.2.1.tgz", - "integrity": "sha512-g7QtgWF4uYSL5/dn71WxubOrS7JVGCnFPEnoeChJmBnyR9Mw8nGoEwOgJL/RC2Te0WhbsEUCejfH8SZNJ+adYQ==", - "dev": true, - "requires": { - "glob": "~7.1.1", - "lodash": "~4.17.10", - "minimatch": "~3.0.2" - }, - "dependencies": { - "glob": { - "version": "7.1.3", - "resolved": "https://registry.npmjs.org/glob/-/glob-7.1.3.tgz", - "integrity": "sha512-vcfuiIxogLV4DlGBHIUOwI0IbrJ8HWPc4MU7HzviGeNho/UJDfi6B5p3sHeWIQ0KGIU0Jpxi5ZHxemQfLkkAwQ==", - "dev": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.4", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - } - } - }, - "graceful-fs": { - "version": "3.0.11", - "resolved": "https://registry.npmjs.org/graceful-fs/-/graceful-fs-3.0.11.tgz", - "integrity": "sha1-dhPHeKGv6mLyXGMKCG1/Osu92Bg=", - "requires": { - "natives": "^1.1.0" - } - }, - "growl": { - "version": "1.10.5", - "resolved": "https://registry.npmjs.org/growl/-/growl-1.10.5.tgz", - "integrity": "sha512-qBr4OuELkhPenW6goKVXiv47US3clb3/IbuWF9KNKEijAy9oeHxU9IgzjvJhHkUzhaj7rOUD7+YGWqUjLp5oSA==", - "dev": true - }, - "grunt": { - "version": "1.0.4", - "resolved": "https://registry.npmjs.org/grunt/-/grunt-1.0.4.tgz", - "integrity": "sha512-PYsMOrOC+MsdGEkFVwMaMyc6Ob7pKmq+deg1Sjr+vvMWp35sztfwKE7qoN51V+UEtHsyNuMcGdgMLFkBHvMxHQ==", - "dev": true, - "requires": { - "coffeescript": "~1.10.0", - "dateformat": "~1.0.12", - "eventemitter2": "~0.4.13", - "exit": "~0.1.1", - "findup-sync": "~0.3.0", - "glob": "~7.0.0", - "grunt-cli": "~1.2.0", - "grunt-known-options": "~1.1.0", - "grunt-legacy-log": "~2.0.0", - "grunt-legacy-util": "~1.1.1", - "iconv-lite": "~0.4.13", - "js-yaml": "~3.13.0", - "minimatch": "~3.0.2", - "mkdirp": "~0.5.1", - "nopt": "~3.0.6", - "path-is-absolute": "~1.0.0", - "rimraf": "~2.6.2" - }, - "dependencies": { - "glob": { - "version": "7.0.6", - "resolved": "https://registry.npmjs.org/glob/-/glob-7.0.6.tgz", - "integrity": "sha1-IRuvr0nlJbjNkyYNFKsTYVKz9Xo=", - "dev": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.2", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - }, - "grunt-cli": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/grunt-cli/-/grunt-cli-1.2.0.tgz", - "integrity": "sha1-VisRnrsGndtGSs4oRVAb6Xs1tqg=", - "dev": true, - "requires": { - "findup-sync": "~0.3.0", - "grunt-known-options": "~1.1.0", - "nopt": "~3.0.6", - "resolve": "~1.1.0" - } - }, - "resolve": { - "version": "1.1.7", - "resolved": "https://registry.npmjs.org/resolve/-/resolve-1.1.7.tgz", - "integrity": "sha1-IDEU2CrSxe2ejgQRs5ModeiJ6Xs=", - "dev": true - }, - "rimraf": { - "version": "2.6.3", - "resolved": "https://registry.npmjs.org/rimraf/-/rimraf-2.6.3.tgz", - "integrity": "sha512-mwqeW5XsA2qAejG46gYdENaxXjx9onRNCfn7L0duuP4hCuTIi/QO7PDK07KJfp1d+izWPrzEJDcSqBa0OZQriA==", - "dev": true, - "requires": { - "glob": "^7.1.3" - }, - "dependencies": { - "glob": { - "version": "7.1.3", - "resolved": "https://registry.npmjs.org/glob/-/glob-7.1.3.tgz", - "integrity": "sha512-vcfuiIxogLV4DlGBHIUOwI0IbrJ8HWPc4MU7HzviGeNho/UJDfi6B5p3sHeWIQ0KGIU0Jpxi5ZHxemQfLkkAwQ==", - "dev": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.4", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - } - } - } - } - }, - "grunt-cli": { - "version": "1.3.2", - "resolved": "https://registry.npmjs.org/grunt-cli/-/grunt-cli-1.3.2.tgz", - "integrity": "sha512-8OHDiZZkcptxVXtMfDxJvmN7MVJNE8L/yIcPb4HB7TlyFD1kDvjHrb62uhySsU14wJx9ORMnTuhRMQ40lH/orQ==", - "dev": true, - "requires": { - "grunt-known-options": "~1.1.0", - "interpret": "~1.1.0", - "liftoff": "~2.5.0", - "nopt": "~4.0.1", - "v8flags": "~3.1.1" - }, - "dependencies": { - "nopt": { - "version": "4.0.1", - "resolved": "https://registry.npmjs.org/nopt/-/nopt-4.0.1.tgz", - "integrity": "sha1-0NRoWv1UFRk8jHUFYC0NF81kR00=", - "dev": true, - "requires": { - "abbrev": "1", - "osenv": "^0.1.4" - } - }, - "v8flags": { - "version": "3.1.2", - "resolved": "https://registry.npmjs.org/v8flags/-/v8flags-3.1.2.tgz", - "integrity": "sha512-MtivA7GF24yMPte9Rp/BWGCYQNaUj86zeYxV/x2RRJMKagImbbv3u8iJC57lNhWLPcGLJmHcHmFWkNsplbbLWw==", - "dev": true, - "requires": { - "homedir-polyfill": "^1.0.1" - } - } - } - }, - "grunt-contrib-clean": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/grunt-contrib-clean/-/grunt-contrib-clean-2.0.0.tgz", - "integrity": "sha512-g5ZD3ORk6gMa5ugZosLDQl3dZO7cI3R14U75hTM+dVLVxdMNJCPVmwf9OUt4v4eWgpKKWWoVK9DZc1amJp4nQw==", - "dev": true, - "requires": { - "async": "^2.6.1", - "rimraf": "^2.6.2" - }, - "dependencies": { - "async": { - "version": "2.6.1", - "resolved": "https://registry.npmjs.org/async/-/async-2.6.1.tgz", - "integrity": "sha512-fNEiL2+AZt6AlAw/29Cr0UDe4sRAHCpEHh54WMz+Bb7QfNcFw4h3loofyJpLeQs4Yx7yuqu/2dLgM5hKOs6HlQ==", - "dev": true, - "requires": { - "lodash": "^4.17.10" - } - }, - "glob": { - "version": "7.1.3", - "resolved": "https://registry.npmjs.org/glob/-/glob-7.1.3.tgz", - "integrity": "sha512-vcfuiIxogLV4DlGBHIUOwI0IbrJ8HWPc4MU7HzviGeNho/UJDfi6B5p3sHeWIQ0KGIU0Jpxi5ZHxemQfLkkAwQ==", - "dev": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.4", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - }, - "rimraf": { - "version": "2.6.3", - "resolved": "https://registry.npmjs.org/rimraf/-/rimraf-2.6.3.tgz", - "integrity": "sha512-mwqeW5XsA2qAejG46gYdENaxXjx9onRNCfn7L0duuP4hCuTIi/QO7PDK07KJfp1d+izWPrzEJDcSqBa0OZQriA==", - "dev": true, - "requires": { - "glob": "^7.1.3" - } - } - } - }, - "grunt-contrib-jshint": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/grunt-contrib-jshint/-/grunt-contrib-jshint-2.0.0.tgz", - "integrity": "sha512-4qR411I1bhvVrPkKBzCUcrWkTEtBuWioXi9ABWRXHoplRScg03jiMqLDpzS4pDhVsLOTx5F9l+0cnMc+Gd2MWg==", - "dev": true, - "requires": { - "chalk": "^2.4.1", - "hooker": "^0.2.3", - "jshint": "~2.9.6" - }, - "dependencies": { - "ansi-styles": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/ansi-styles/-/ansi-styles-3.2.1.tgz", - "integrity": "sha512-VT0ZI6kZRdTh8YyJw3SMbYm/u+NqfsAxEpWO0Pf9sq8/e94WxxOpPKx9FR1FlyCtOVDNOQ+8ntlqFxiRc+r5qA==", - "dev": true, - "requires": { - "color-convert": "^1.9.0" - } - }, - "chalk": { - "version": "2.4.2", - "resolved": "https://registry.npmjs.org/chalk/-/chalk-2.4.2.tgz", - "integrity": "sha512-Mti+f9lpJNcwF4tWV8/OrTTtF1gZi+f8FqlyAdouralcFWFQWF2+NgCHShjkCb+IFBLq9buZwE1xckQU4peSuQ==", - "dev": true, - "requires": { - "ansi-styles": "^3.2.1", - "escape-string-regexp": "^1.0.5", - "supports-color": "^5.3.0" - } - }, - "supports-color": { - "version": "5.5.0", - "resolved": "https://registry.npmjs.org/supports-color/-/supports-color-5.5.0.tgz", - "integrity": "sha512-QjVjwdXIt408MIiAqCX4oUKsgU2EqAGzs2Ppkm4aQYbjm+ZEWEcW4SfFNTr4uMNZma0ey4f5lgLrkB0aX0QMow==", - "dev": true, - "requires": { - "has-flag": "^3.0.0" - } - } - } - }, - "grunt-contrib-watch": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/grunt-contrib-watch/-/grunt-contrib-watch-1.1.0.tgz", - "integrity": "sha512-yGweN+0DW5yM+oo58fRu/XIRrPcn3r4tQx+nL7eMRwjpvk+rQY6R8o94BPK0i2UhTg9FN21hS+m8vR8v9vXfeg==", - "dev": true, - "requires": { - "async": "^2.6.0", - "gaze": "^1.1.0", - "lodash": "^4.17.10", - "tiny-lr": "^1.1.1" - } - }, - "grunt-express-server": { - "version": "0.5.4", - "resolved": "https://registry.npmjs.org/grunt-express-server/-/grunt-express-server-0.5.4.tgz", - "integrity": "sha512-Q9sTDOwxC46uviL1/LSXFflTMv+/WnwANtzxD7hwnEXaej79LS1AUZlWc/O5P+CWjKG69/1xJFn+CVP94fOQ6Q==", - "dev": true - }, - "grunt-known-options": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/grunt-known-options/-/grunt-known-options-1.1.1.tgz", - "integrity": "sha512-cHwsLqoighpu7TuYj5RonnEuxGVFnztcUqTqp5rXFGYL4OuPFofwC4Ycg7n9fYwvK6F5WbYgeVOwph9Crs2fsQ==", - "dev": true - }, - "grunt-legacy-log": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/grunt-legacy-log/-/grunt-legacy-log-2.0.0.tgz", - "integrity": "sha512-1m3+5QvDYfR1ltr8hjiaiNjddxGdQWcH0rw1iKKiQnF0+xtgTazirSTGu68RchPyh1OBng1bBUjLmX8q9NpoCw==", - "dev": true, - "requires": { - "colors": "~1.1.2", - "grunt-legacy-log-utils": "~2.0.0", - "hooker": "~0.2.3", - "lodash": "~4.17.5" - } - }, - "grunt-legacy-log-utils": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/grunt-legacy-log-utils/-/grunt-legacy-log-utils-2.0.1.tgz", - "integrity": "sha512-o7uHyO/J+i2tXG8r2bZNlVk20vlIFJ9IEYyHMCQGfWYru8Jv3wTqKZzvV30YW9rWEjq0eP3cflQ1qWojIe9VFA==", - "dev": true, - "requires": { - "chalk": "~2.4.1", - "lodash": "~4.17.10" - }, - "dependencies": { - "ansi-styles": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/ansi-styles/-/ansi-styles-3.2.1.tgz", - "integrity": "sha512-VT0ZI6kZRdTh8YyJw3SMbYm/u+NqfsAxEpWO0Pf9sq8/e94WxxOpPKx9FR1FlyCtOVDNOQ+8ntlqFxiRc+r5qA==", - "dev": true, - "requires": { - "color-convert": "^1.9.0" - } - }, - "chalk": { - "version": "2.4.2", - "resolved": "https://registry.npmjs.org/chalk/-/chalk-2.4.2.tgz", - "integrity": "sha512-Mti+f9lpJNcwF4tWV8/OrTTtF1gZi+f8FqlyAdouralcFWFQWF2+NgCHShjkCb+IFBLq9buZwE1xckQU4peSuQ==", - "dev": true, - "requires": { - "ansi-styles": "^3.2.1", - "escape-string-regexp": "^1.0.5", - "supports-color": "^5.3.0" - } - }, - "supports-color": { - "version": "5.5.0", - "resolved": "https://registry.npmjs.org/supports-color/-/supports-color-5.5.0.tgz", - "integrity": "sha512-QjVjwdXIt408MIiAqCX4oUKsgU2EqAGzs2Ppkm4aQYbjm+ZEWEcW4SfFNTr4uMNZma0ey4f5lgLrkB0aX0QMow==", - "dev": true, - "requires": { - "has-flag": "^3.0.0" - } - } - } - }, - "grunt-legacy-util": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/grunt-legacy-util/-/grunt-legacy-util-1.1.1.tgz", - "integrity": "sha512-9zyA29w/fBe6BIfjGENndwoe1Uy31BIXxTH3s8mga0Z5Bz2Sp4UCjkeyv2tI449ymkx3x26B+46FV4fXEddl5A==", - "dev": true, - "requires": { - "async": "~1.5.2", - "exit": "~0.1.1", - "getobject": "~0.1.0", - "hooker": "~0.2.3", - "lodash": "~4.17.10", - "underscore.string": "~3.3.4", - "which": "~1.3.0" - }, - "dependencies": { - "async": { - "version": "1.5.2", - "resolved": "https://registry.npmjs.org/async/-/async-1.5.2.tgz", - "integrity": "sha1-7GphrlZIDAw8skHJVhjiCJL5Zyo=", - "dev": true - } - } - }, - "grunt-mocha-test": { - "version": "0.13.3", - "resolved": "https://registry.npmjs.org/grunt-mocha-test/-/grunt-mocha-test-0.13.3.tgz", - "integrity": "sha512-zQGEsi3d+ViPPi7/4jcj78afKKAKiAA5n61pknQYi25Ugik+aNOuRmiOkmb8mN2CeG8YxT+YdT1H1Q7B/eNkoQ==", - "dev": true, - "requires": { - "hooker": "^0.2.3", - "mkdirp": "^0.5.0" - } - }, - "grunt-notify": { - "version": "0.4.5", - "resolved": "https://registry.npmjs.org/grunt-notify/-/grunt-notify-0.4.5.tgz", - "integrity": "sha1-BSk5kGFhENtrwK0V5sBZL/4YrDE=", - "dev": true, - "requires": { - "semver": "^5.1.0", - "stack-parser": "^0.0.1", - "which": "^1.2.4" - } - }, - "grunt-simple-nyc": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/grunt-simple-nyc/-/grunt-simple-nyc-2.0.0.tgz", - "integrity": "sha512-AgJ356Pl6Hu41XfeSrc3gZT73gwJ4a3TMwHNGZ9aZhHkjisf2b164qxxe55kko1kjE/M9lPz4sFMQapz4jeGKQ==", - "dev": true, - "requires": { - "nyc": "^13.3.0", - "simple-cli": "^5.0.0" - } - }, - "har-schema": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/har-schema/-/har-schema-2.0.0.tgz", - "integrity": "sha1-qUwiJOvKwEeCoNkDVSHyRzW37JI=" - }, - "har-validator": { - "version": "5.1.3", - "resolved": "https://registry.npmjs.org/har-validator/-/har-validator-5.1.3.tgz", - "integrity": "sha512-sNvOCzEQNr/qrvJgc3UG/kD4QtlHycrzwS+6mfTrrSq97BvaYcPZZI1ZSqGSPR73Cxn4LKTD4PttRwfU7jWq5g==", - "requires": { - "ajv": "^6.5.5", - "har-schema": "^2.0.0" - } - }, - "has": { - "version": "1.0.3", - "resolved": "https://registry.npmjs.org/has/-/has-1.0.3.tgz", - "integrity": "sha512-f2dvO0VU6Oej7RkWJGrehjbzMAjFp5/VKPp5tTpWIV4JHHZK1/BxbFRtf/siA2SWTe09caDmVtYYzWEIbBS4zw==", - "dev": true, - "requires": { - "function-bind": "^1.1.1" - } - }, - "has-ansi": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/has-ansi/-/has-ansi-2.0.0.tgz", - "integrity": "sha1-NPUEnOHs3ysGSa8+8k5F7TVBbZE=", - "requires": { - "ansi-regex": "^2.0.0" - } - }, - "has-flag": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/has-flag/-/has-flag-3.0.0.tgz", - "integrity": "sha1-tdRU3CGZriJWmfNGfloH87lVuv0=", - "dev": true - }, - "has-symbols": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/has-symbols/-/has-symbols-1.0.0.tgz", - "integrity": "sha1-uhqPGvKg/DllD1yFA2dwQSIGO0Q=", - "dev": true - }, - "has-value": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/has-value/-/has-value-1.0.0.tgz", - "integrity": "sha1-GLKB2lhbHFxR3vJMkw7SmgvmsXc=", - "dev": true, - "requires": { - "get-value": "^2.0.6", - "has-values": "^1.0.0", - "isobject": "^3.0.0" - }, - "dependencies": { - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - } - } - }, - "has-values": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/has-values/-/has-values-1.0.0.tgz", - "integrity": "sha1-lbC2P+whRmGab+V/51Yo1aOe/k8=", - "dev": true, - "requires": { - "is-number": "^3.0.0", - "kind-of": "^4.0.0" - }, - "dependencies": { - "is-number": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/is-number/-/is-number-3.0.0.tgz", - "integrity": "sha1-JP1iAaR4LPUFYcgQJ2r8fRLXEZU=", - "dev": true, - "requires": { - "kind-of": "^3.0.2" - }, - "dependencies": { - "kind-of": { - "version": "3.2.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-3.2.2.tgz", - "integrity": "sha1-MeohpzS6ubuw8yRm2JOupR5KPGQ=", - "dev": true, - "requires": { - "is-buffer": "^1.1.5" - } - } - } - }, - "kind-of": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-4.0.0.tgz", - "integrity": "sha1-IIE989cSkosgc3hpGkUGb65y3Vc=", - "dev": true, - "requires": { - "is-buffer": "^1.1.5" - } - } - } - }, - "he": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/he/-/he-1.1.1.tgz", - "integrity": "sha1-k0EP0hsAlzUVH4howvJx80J+I/0=", - "dev": true - }, - "home-or-tmp": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/home-or-tmp/-/home-or-tmp-2.0.0.tgz", - "integrity": "sha1-42w/LSyufXRqhX440Y1fMqeILbg=", - "dev": true, - "requires": { - "os-homedir": "^1.0.0", - "os-tmpdir": "^1.0.1" - } - }, - "homedir-polyfill": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/homedir-polyfill/-/homedir-polyfill-1.0.1.tgz", - "integrity": "sha1-TCu8inWJmP7r9e1oWA921GdotLw=", - "dev": true, - "requires": { - "parse-passwd": "^1.0.0" - } - }, - "hooker": { - "version": "0.2.3", - "resolved": "https://registry.npmjs.org/hooker/-/hooker-0.2.3.tgz", - "integrity": "sha1-uDT3I8xKJCqmWWNFnfbZhMXT2Vk=", - "dev": true - }, - "hooks-fixed": { - "version": "2.0.2", - "resolved": "https://registry.npmjs.org/hooks-fixed/-/hooks-fixed-2.0.2.tgz", - "integrity": "sha512-YurCM4gQSetcrhwEtpQHhQ4M7Zo7poNGqY4kQGeBS6eZtOcT3tnNs01ThFa0jYBByAiYt1MjMjP/YApG0EnAvQ==" - }, - "hosted-git-info": { - "version": "2.7.1", - "resolved": "https://registry.npmjs.org/hosted-git-info/-/hosted-git-info-2.7.1.tgz", - "integrity": "sha512-7T/BxH19zbcCTa8XkMlbK5lTo1WtgkFi3GvdWEyNuc4Vex7/9Dqbnpsf4JMydcfj9HCg4zUWFTL3Za6lapg5/w==", - "dev": true - }, - "htmlparser2": { - "version": "3.8.3", - "resolved": "https://registry.npmjs.org/htmlparser2/-/htmlparser2-3.8.3.tgz", - "integrity": "sha1-mWwosZFRaovoZQGn15dX5ccMEGg=", - "dev": true, - "requires": { - "domelementtype": "1", - "domhandler": "2.3", - "domutils": "1.5", - "entities": "1.0", - "readable-stream": "1.1" - } - }, - "http-assert": { - "version": "1.4.0", - "resolved": "https://registry.npmjs.org/http-assert/-/http-assert-1.4.0.tgz", - "integrity": "sha512-tPVv62a6l3BbQoM/N5qo969l0OFxqpnQzNUPeYfTP6Spo4zkgWeDBD1D5thI7sDLg7jCCihXTLB0X8UtdyAy8A==", - "requires": { - "deep-equal": "~1.0.1", - "http-errors": "~1.7.1" - } - }, - "http-errors": { - "version": "1.7.1", - "resolved": "https://registry.npmjs.org/http-errors/-/http-errors-1.7.1.tgz", - "integrity": "sha512-jWEUgtZWGSMba9I1N3gc1HmvpBUaNC9vDdA46yScAdp+C5rdEuKWUBLWTQpW9FwSWSbYYs++b6SDCxf9UEJzfw==", - "requires": { - "depd": "~1.1.2", - "inherits": "2.0.3", - "setprototypeof": "1.1.0", - "statuses": ">= 1.5.0 < 2", - "toidentifier": "1.0.0" - } - }, - "http-parser-js": { - "version": "0.5.0", - "resolved": "https://registry.npmjs.org/http-parser-js/-/http-parser-js-0.5.0.tgz", - "integrity": "sha512-cZdEF7r4gfRIq7ezX9J0T+kQmJNOub71dWbgAXVHDct80TKP4MCETtZQ31xyv38UwgzkWPYF/Xc0ge55dW9Z9w==", - "dev": true - }, - "http-signature": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/http-signature/-/http-signature-1.2.0.tgz", - "integrity": "sha1-muzZJRFHcvPZW2WmCruPfBj7rOE=", - "requires": { - "assert-plus": "^1.0.0", - "jsprim": "^1.2.2", - "sshpk": "^1.7.0" - } - }, - "humanize-number": { - "version": "0.0.2", - "resolved": "https://registry.npmjs.org/humanize-number/-/humanize-number-0.0.2.tgz", - "integrity": "sha1-EcCvakcWQ2M1iFiASPF5lUFInBg=" - }, - "iconv-lite": { - "version": "0.4.23", - "resolved": "https://registry.npmjs.org/iconv-lite/-/iconv-lite-0.4.23.tgz", - "integrity": "sha512-neyTUVFtahjf0mB3dZT77u+8O0QB89jFdnBkd5P1JgYPbPaia3gXXOVL2fq8VyU2gMMD7SaN7QukTB/pmXYvDA==", - "requires": { - "safer-buffer": ">= 2.1.2 < 3" - } - }, - "ignore": { - "version": "4.0.6", - "resolved": "https://registry.npmjs.org/ignore/-/ignore-4.0.6.tgz", - "integrity": "sha512-cyFDKrqc/YdcWFniJhzI42+AzS+gNwmUzOSFcRCQYwySuBBBy/KjuxWLZ/FHEH6Moq1NizMOBWyTcv8O4OZIMg==", - "dev": true - }, - "import-fresh": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/import-fresh/-/import-fresh-3.0.0.tgz", - "integrity": "sha512-pOnA9tfM3Uwics+SaBLCNyZZZbK+4PTu0OPZtLlMIrv17EdBoC15S9Kn8ckJ9TZTyKb3ywNE5y1yeDxxGA7nTQ==", - "dev": true, - "requires": { - "parent-module": "^1.0.0", - "resolve-from": "^4.0.0" - }, - "dependencies": { - "resolve-from": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/resolve-from/-/resolve-from-4.0.0.tgz", - "integrity": "sha512-pb/MYmXstAkysRFx8piNI1tGFNQIFA3vkE3Gq4EuA1dF6gHp/+vgZqsCGJapvy8N3Q+4o7FwvquPJcnZ7RYy4g==", - "dev": true - } - } - }, - "imurmurhash": { - "version": "0.1.4", - "resolved": "https://registry.npmjs.org/imurmurhash/-/imurmurhash-0.1.4.tgz", - "integrity": "sha1-khi5srkoojixPcT7a21XbyMUU+o=", - "dev": true - }, - "indent-string": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/indent-string/-/indent-string-2.1.0.tgz", - "integrity": "sha1-ji1INIdCEhtKghi3oTfppSBJ3IA=", - "dev": true, - "requires": { - "repeating": "^2.0.0" - } - }, - "inflation": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/inflation/-/inflation-2.0.0.tgz", - "integrity": "sha1-i0F+R8KPklpFEz2RTKH9OJEH8w8=" - }, - "inflight": { - "version": "1.0.6", - "resolved": "https://registry.npmjs.org/inflight/-/inflight-1.0.6.tgz", - "integrity": "sha1-Sb1jMdfQLQwJvJEKEHW6gWW1bfk=", - "requires": { - "once": "^1.3.0", - "wrappy": "1" - } - }, - "inherits": { - "version": "2.0.3", - "resolved": "https://registry.npmjs.org/inherits/-/inherits-2.0.3.tgz", - "integrity": "sha1-Yzwsg+PaQqUC9SRmAiSA9CCCYd4=" - }, - "ini": { - "version": "1.3.5", - "resolved": "https://registry.npmjs.org/ini/-/ini-1.3.5.tgz", - "integrity": "sha512-RZY5huIKCMRWDUqZlEi72f/lmXKMvuszcMBduliQ3nnWbx9X/ZBQO7DijMEYS9EhHBb2qacRUMtC7svLwe0lcw==", - "dev": true - }, - "inquirer": { - "version": "6.2.2", - "resolved": "https://registry.npmjs.org/inquirer/-/inquirer-6.2.2.tgz", - "integrity": "sha512-Z2rREiXA6cHRR9KBOarR3WuLlFzlIfAEIiB45ll5SSadMg7WqOh1MKEjjndfuH5ewXdixWCxqnVfGOQzPeiztA==", - "dev": true, - "requires": { - "ansi-escapes": "^3.2.0", - "chalk": "^2.4.2", - "cli-cursor": "^2.1.0", - "cli-width": "^2.0.0", - "external-editor": "^3.0.3", - "figures": "^2.0.0", - "lodash": "^4.17.11", - "mute-stream": "0.0.7", - "run-async": "^2.2.0", - "rxjs": "^6.4.0", - "string-width": "^2.1.0", - "strip-ansi": "^5.0.0", - "through": "^2.3.6" - }, - "dependencies": { - "ansi-regex": { - "version": "4.1.0", - "resolved": "https://registry.npmjs.org/ansi-regex/-/ansi-regex-4.1.0.tgz", - "integrity": "sha512-1apePfXM1UOSqw0o9IiFAovVz9M5S1Dg+4TrDwfMewQ6p/rmMueb7tWZjQ1rx4Loy1ArBggoqGpfqqdI4rondg==", - "dev": true - }, - "ansi-styles": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/ansi-styles/-/ansi-styles-3.2.1.tgz", - "integrity": "sha512-VT0ZI6kZRdTh8YyJw3SMbYm/u+NqfsAxEpWO0Pf9sq8/e94WxxOpPKx9FR1FlyCtOVDNOQ+8ntlqFxiRc+r5qA==", - "dev": true, - "requires": { - "color-convert": "^1.9.0" - } - }, - "chalk": { - "version": "2.4.2", - "resolved": "https://registry.npmjs.org/chalk/-/chalk-2.4.2.tgz", - "integrity": "sha512-Mti+f9lpJNcwF4tWV8/OrTTtF1gZi+f8FqlyAdouralcFWFQWF2+NgCHShjkCb+IFBLq9buZwE1xckQU4peSuQ==", - "dev": true, - "requires": { - "ansi-styles": "^3.2.1", - "escape-string-regexp": "^1.0.5", - "supports-color": "^5.3.0" - } - }, - "strip-ansi": { - "version": "5.2.0", - "resolved": "https://registry.npmjs.org/strip-ansi/-/strip-ansi-5.2.0.tgz", - "integrity": "sha512-DuRs1gKbBqsMKIZlrffwlug8MHkcnpjs5VPmL1PAh+mA30U0DTotfDZ0d2UUsXpPmPmMMJ6W773MaA3J+lbiWA==", - "dev": true, - "requires": { - "ansi-regex": "^4.1.0" - } - }, - "supports-color": { - "version": "5.5.0", - "resolved": "https://registry.npmjs.org/supports-color/-/supports-color-5.5.0.tgz", - "integrity": "sha512-QjVjwdXIt408MIiAqCX4oUKsgU2EqAGzs2Ppkm4aQYbjm+ZEWEcW4SfFNTr4uMNZma0ey4f5lgLrkB0aX0QMow==", - "dev": true, - "requires": { - "has-flag": "^3.0.0" - } - } - } - }, - "interpret": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/interpret/-/interpret-1.1.0.tgz", - "integrity": "sha1-ftGxQQxqDg94z5XTuEQMY/eLhhQ=", - "dev": true - }, - "invariant": { - "version": "2.2.4", - "resolved": "https://registry.npmjs.org/invariant/-/invariant-2.2.4.tgz", - "integrity": "sha512-phJfQVBuaJM5raOpJjSfkiD6BpbCE4Ns//LaXl6wGYtUBY83nWS6Rf9tXm2e8VaK60JEjYldbPif/A2B1C2gNA==", - "dev": true, - "requires": { - "loose-envify": "^1.0.0" - } - }, - "ip-regex": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/ip-regex/-/ip-regex-2.1.0.tgz", - "integrity": "sha1-+ni/XS5pE8kRzp+BnuUUa7bYROk=", - "dev": true - }, - "is-absolute": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-absolute/-/is-absolute-1.0.0.tgz", - "integrity": "sha512-dOWoqflvcydARa360Gvv18DZ/gRuHKi2NU/wU5X1ZFzdYfH29nkiNZsF3mp4OJ3H4yo9Mx8A/uAGNzpzPN3yBA==", - "dev": true, - "requires": { - "is-relative": "^1.0.0", - "is-windows": "^1.0.1" - } - }, - "is-accessor-descriptor": { - "version": "0.1.6", - "resolved": "https://registry.npmjs.org/is-accessor-descriptor/-/is-accessor-descriptor-0.1.6.tgz", - "integrity": "sha1-qeEss66Nh2cn7u84Q/igiXtcmNY=", - "dev": true, - "requires": { - "kind-of": "^3.0.2" - } - }, - "is-arrayish": { - "version": "0.2.1", - "resolved": "https://registry.npmjs.org/is-arrayish/-/is-arrayish-0.2.1.tgz", - "integrity": "sha1-d8mYQFJ6qOyxqLppe4BkWnqSap0=", - "dev": true - }, - "is-binary-path": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/is-binary-path/-/is-binary-path-1.0.1.tgz", - "integrity": "sha1-dfFmQrSA8YenEcgUFh/TpKdlWJg=", - "dev": true, - "optional": true, - "requires": { - "binary-extensions": "^1.0.0" - } - }, - "is-buffer": { - "version": "1.1.6", - "resolved": "https://registry.npmjs.org/is-buffer/-/is-buffer-1.1.6.tgz", - "integrity": "sha512-NcdALwpXkTm5Zvvbk7owOUSvVvBKDgKP5/ewfXEznmQFfs4ZRmanOeKBTjRVjka3QFoN6XJ+9F3USqfHqTaU5w==", - "dev": true - }, - "is-callable": { - "version": "1.1.4", - "resolved": "https://registry.npmjs.org/is-callable/-/is-callable-1.1.4.tgz", - "integrity": "sha512-r5p9sxJjYnArLjObpjA4xu5EKI3CuKHkJXMhT7kwbpUyIFD1n5PMAsoPvWnvtZiNz7LjkYDRZhd7FlI0eMijEA==", - "dev": true - }, - "is-data-descriptor": { - "version": "0.1.4", - "resolved": "https://registry.npmjs.org/is-data-descriptor/-/is-data-descriptor-0.1.4.tgz", - "integrity": "sha1-C17mSDiOLIYCgueT8YVv7D8wG1Y=", - "dev": true, - "requires": { - "kind-of": "^3.0.2" - } - }, - "is-date-object": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/is-date-object/-/is-date-object-1.0.1.tgz", - "integrity": "sha1-mqIOtq7rv/d/vTPnTKAbM1gdOhY=", - "dev": true - }, - "is-descriptor": { - "version": "0.1.6", - "resolved": "https://registry.npmjs.org/is-descriptor/-/is-descriptor-0.1.6.tgz", - "integrity": "sha512-avDYr0SB3DwO9zsMov0gKCESFYqCnE4hq/4z3TdUlukEy5t9C0YRq7HLrsN52NAcqXKaepeCD0n+B0arnVG3Hg==", - "dev": true, - "requires": { - "is-accessor-descriptor": "^0.1.6", - "is-data-descriptor": "^0.1.4", - "kind-of": "^5.0.0" - }, - "dependencies": { - "kind-of": { - "version": "5.1.0", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-5.1.0.tgz", - "integrity": "sha512-NGEErnH6F2vUuXDh+OlbcKW7/wOcfdRHaZ7VWtqCztfHri/++YKmP51OdWeGPuqCOba6kk2OTe5d02VmTB80Pw==", - "dev": true - } - } - }, - "is-directory": { - "version": "0.3.1", - "resolved": "https://registry.npmjs.org/is-directory/-/is-directory-0.3.1.tgz", - "integrity": "sha1-YTObbyR1/Hcv2cnYP1yFddwVSuE=", - "dev": true - }, - "is-dotfile": { - "version": "1.0.3", - "resolved": "https://registry.npmjs.org/is-dotfile/-/is-dotfile-1.0.3.tgz", - "integrity": "sha1-pqLzL/0t+wT1yiXs0Pa4PPeYoeE=", - "dev": true, - "optional": true - }, - "is-equal-shallow": { - "version": "0.1.3", - "resolved": "https://registry.npmjs.org/is-equal-shallow/-/is-equal-shallow-0.1.3.tgz", - "integrity": "sha1-IjgJj8Ih3gvPpdnqxMRdY4qhxTQ=", - "dev": true, - "optional": true, - "requires": { - "is-primitive": "^2.0.0" - } - }, - "is-extendable": { - "version": "0.1.1", - "resolved": "https://registry.npmjs.org/is-extendable/-/is-extendable-0.1.1.tgz", - "integrity": "sha1-YrEQ4omkcUGOPsNqYX1HLjAd/Ik=", - "dev": true - }, - "is-extglob": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-extglob/-/is-extglob-1.0.0.tgz", - "integrity": "sha1-rEaBd8SUNAWgkvyPKXYMb/xiBsA=", - "dev": true, - "optional": true - }, - "is-finite": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/is-finite/-/is-finite-1.0.2.tgz", - "integrity": "sha1-zGZ3aVYCvlUO8R6LSqYwU0K20Ko=", - "dev": true, - "requires": { - "number-is-nan": "^1.0.0" - } - }, - "is-fullwidth-code-point": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/is-fullwidth-code-point/-/is-fullwidth-code-point-2.0.0.tgz", - "integrity": "sha1-o7MKXE8ZkYMWeqq5O+764937ZU8=", - "dev": true - }, - "is-generator-function": { - "version": "1.0.7", - "resolved": "https://registry.npmjs.org/is-generator-function/-/is-generator-function-1.0.7.tgz", - "integrity": "sha512-YZc5EwyO4f2kWCax7oegfuSr9mFz1ZvieNYBEjmukLxgXfBUbxAWGVF7GZf0zidYtoBl3WvC07YK0wT76a+Rtw==" - }, - "is-glob": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/is-glob/-/is-glob-2.0.1.tgz", - "integrity": "sha1-0Jb5JqPe1WAPP9/ZEZjLCIjC2GM=", - "dev": true, - "optional": true, - "requires": { - "is-extglob": "^1.0.0" - } - }, - "is-ip": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/is-ip/-/is-ip-2.0.0.tgz", - "integrity": "sha1-aO6gfooKCpTC0IDdZ0xzGrKkYas=", - "dev": true, - "requires": { - "ip-regex": "^2.0.0" - } - }, - "is-nan": { - "version": "1.2.1", - "resolved": "https://registry.npmjs.org/is-nan/-/is-nan-1.2.1.tgz", - "integrity": "sha1-n69ltvttskt/XAYoR16nH5iEAeI=", - "requires": { - "define-properties": "^1.1.1" - } - }, - "is-number": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/is-number/-/is-number-2.1.0.tgz", - "integrity": "sha1-Afy7s5NGOlSPL0ZszhbezknbkI8=", - "dev": true, - "optional": true, - "requires": { - "kind-of": "^3.0.2" - } - }, - "is-obj": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/is-obj/-/is-obj-1.0.1.tgz", - "integrity": "sha1-PkcprB9f3gJc19g6iW2rn09n2w8=", - "dev": true - }, - "is-observable": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/is-observable/-/is-observable-1.1.0.tgz", - "integrity": "sha512-NqCa4Sa2d+u7BWc6CukaObG3Fh+CU9bvixbpcXYhy2VvYS7vVGIdAgnIS5Ks3A/cqk4rebLJ9s8zBstT2aKnIA==", - "dev": true, - "requires": { - "symbol-observable": "^1.1.0" - } - }, - "is-path-cwd": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-path-cwd/-/is-path-cwd-1.0.0.tgz", - "integrity": "sha1-0iXsIxMuie3Tj9p2dHLmLmXxEG0=", - "dev": true - }, - "is-path-in-cwd": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/is-path-in-cwd/-/is-path-in-cwd-1.0.1.tgz", - "integrity": "sha512-FjV1RTW48E7CWM7eE/J2NJvAEEVektecDBVBE5Hh3nM1Jd0kvhHtX68Pr3xsDf857xt3Y4AkwVULK1Vku62aaQ==", - "dev": true, - "requires": { - "is-path-inside": "^1.0.0" - } - }, - "is-path-inside": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/is-path-inside/-/is-path-inside-1.0.1.tgz", - "integrity": "sha1-jvW33lBDej/cprToZe96pVy0gDY=", - "dev": true, - "requires": { - "path-is-inside": "^1.0.1" - } - }, - "is-plain-object": { - "version": "2.0.4", - "resolved": "https://registry.npmjs.org/is-plain-object/-/is-plain-object-2.0.4.tgz", - "integrity": "sha512-h5PpgXkWitc38BBMYawTYMWJHFZJVnBquFE57xFpjB8pJFiF6gZ+bU+WyI/yqXiFR5mdLsgYNaPe8uao6Uv9Og==", - "dev": true, - "requires": { - "isobject": "^3.0.1" - }, - "dependencies": { - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - } - } - }, - "is-posix-bracket": { - "version": "0.1.1", - "resolved": "https://registry.npmjs.org/is-posix-bracket/-/is-posix-bracket-0.1.1.tgz", - "integrity": "sha1-MzTceXdDaOkvAW5vvAqI9c1ua8Q=", - "dev": true, - "optional": true - }, - "is-primitive": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/is-primitive/-/is-primitive-2.0.0.tgz", - "integrity": "sha1-IHurkWOEmcB7Kt8kCkGochADRXU=", - "dev": true, - "optional": true - }, - "is-promise": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/is-promise/-/is-promise-2.1.0.tgz", - "integrity": "sha1-eaKp7OfwlugPNtKy87wWwf9L8/o=", - "dev": true - }, - "is-regex": { - "version": "1.0.4", - "resolved": "https://registry.npmjs.org/is-regex/-/is-regex-1.0.4.tgz", - "integrity": "sha1-VRdIm1RwkbCTDglWVM7SXul+lJE=", - "dev": true, - "requires": { - "has": "^1.0.1" - } - }, - "is-regexp": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-regexp/-/is-regexp-1.0.0.tgz", - "integrity": "sha1-/S2INUXEa6xaYz57mgnof6LLUGk=", - "dev": true - }, - "is-relative": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-relative/-/is-relative-1.0.0.tgz", - "integrity": "sha512-Kw/ReK0iqwKeu0MITLFuj0jbPAmEiOsIwyIXvvbfa6QfmN9pkD1M+8pdk7Rl/dTKbH34/XBFMbgD4iMJhLQbGA==", - "dev": true, - "requires": { - "is-unc-path": "^1.0.0" - } - }, - "is-stream": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/is-stream/-/is-stream-1.1.0.tgz", - "integrity": "sha1-EtSj3U5o4Lec6428hBc66A2RykQ=", - "dev": true - }, - "is-symbol": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/is-symbol/-/is-symbol-1.0.2.tgz", - "integrity": "sha512-HS8bZ9ox60yCJLH9snBpIwv9pYUAkcuLhSA1oero1UB5y9aiQpRA8y2ex945AOtCZL1lJDeIk3G5LthswI46Lw==", - "dev": true, - "requires": { - "has-symbols": "^1.0.0" - } - }, - "is-typedarray": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-typedarray/-/is-typedarray-1.0.0.tgz", - "integrity": "sha1-5HnICFjfDBsR3dppQPlgEfzaSpo=" - }, - "is-unc-path": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-unc-path/-/is-unc-path-1.0.0.tgz", - "integrity": "sha512-mrGpVd0fs7WWLfVsStvgF6iEJnbjDFZh9/emhRDcGWTduTfNHd9CHeUwH3gYIjdbwo4On6hunkztwOaAw0yllQ==", - "dev": true, - "requires": { - "unc-path-regex": "^0.1.2" - } - }, - "is-utf8": { - "version": "0.2.1", - "resolved": "https://registry.npmjs.org/is-utf8/-/is-utf8-0.2.1.tgz", - "integrity": "sha1-Sw2hRCEE0bM2NA6AeX6GXPOffXI=", - "dev": true - }, - "is-windows": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/is-windows/-/is-windows-1.0.2.tgz", - "integrity": "sha512-eXK1UInq2bPmjyX6e3VHIzMLobc4J94i4AWn+Hpq3OU5KkrRC96OAcR3PRJ/pGu6m8TRnBHP9dkXQVsT/COVIA==", - "dev": true - }, - "isarray": { - "version": "0.0.1", - "resolved": "https://registry.npmjs.org/isarray/-/isarray-0.0.1.tgz", - "integrity": "sha1-ihis/Kmo9Bd+Cav8YDiTmwXR7t8=" - }, - "isexe": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/isexe/-/isexe-2.0.0.tgz", - "integrity": "sha1-6PvzdNxVb/iUehDcsFctYz8s+hA=", - "dev": true - }, - "isobject": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-2.1.0.tgz", - "integrity": "sha1-8GVWEJaj8dou9GJy+BXIQNh+DIk=", - "dev": true, - "optional": true, - "requires": { - "isarray": "1.0.0" - }, - "dependencies": { - "isarray": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/isarray/-/isarray-1.0.0.tgz", - "integrity": "sha1-u5NdSFgsuhaMBoNJV6VKPgcSTxE=", - "dev": true, - "optional": true - } - } - }, - "isstream": { - "version": "0.1.2", - "resolved": "https://registry.npmjs.org/isstream/-/isstream-0.1.2.tgz", - "integrity": "sha1-R+Y/evVa+m+S4VAOaQ64uFKcCZo=" - }, - "istanbul-lib-coverage": { - "version": "2.0.3", - "resolved": "https://registry.npmjs.org/istanbul-lib-coverage/-/istanbul-lib-coverage-2.0.3.tgz", - "integrity": "sha512-dKWuzRGCs4G+67VfW9pBFFz2Jpi4vSp/k7zBcJ888ofV5Mi1g5CUML5GvMvV6u9Cjybftu+E8Cgp+k0dI1E5lw==", - "dev": true - }, - "istanbul-lib-instrument": { - "version": "3.1.0", - "resolved": "https://registry.npmjs.org/istanbul-lib-instrument/-/istanbul-lib-instrument-3.1.0.tgz", - "integrity": "sha512-ooVllVGT38HIk8MxDj/OIHXSYvH+1tq/Vb38s8ixt9GoJadXska4WkGY+0wkmtYCZNYtaARniH/DixUGGLZ0uA==", - "dev": true, - "requires": { - "@babel/generator": "^7.0.0", - "@babel/parser": "^7.0.0", - "@babel/template": "^7.0.0", - "@babel/traverse": "^7.0.0", - "@babel/types": "^7.0.0", - "istanbul-lib-coverage": "^2.0.3", - "semver": "^5.5.0" - } - }, - "js-tokens": { - "version": "3.0.2", - "resolved": "https://registry.npmjs.org/js-tokens/-/js-tokens-3.0.2.tgz", - "integrity": "sha1-mGbfOVECEw449/mWvOtlRDIJwls=", - "dev": true - }, - "js-yaml": { - "version": "3.13.0", - "resolved": "https://registry.npmjs.org/js-yaml/-/js-yaml-3.13.0.tgz", - "integrity": "sha512-pZZoSxcCYco+DIKBTimr67J6Hy+EYGZDY/HCWC+iAEA9h1ByhMXAIVUXMcMFpOCxQ/xjXmPI2MkDL5HRm5eFrQ==", - "dev": true, - "requires": { - "argparse": "^1.0.7", - "esprima": "^4.0.0" - } - }, - "jsbn": { - "version": "0.1.1", - "resolved": "https://registry.npmjs.org/jsbn/-/jsbn-0.1.1.tgz", - "integrity": "sha1-peZUwuWi3rXyAdls77yoDA7y9RM=" - }, - "jsesc": { - "version": "1.3.0", - "resolved": "https://registry.npmjs.org/jsesc/-/jsesc-1.3.0.tgz", - "integrity": "sha1-RsP+yMGJKxKwgz25vHYiF226s0s=", - "dev": true - }, - "jshint": { - "version": "2.9.7", - "resolved": "https://registry.npmjs.org/jshint/-/jshint-2.9.7.tgz", - "integrity": "sha512-Q8XN38hGsVQhdlM+4gd1Xl7OB1VieSuCJf+fEJjpo59JH99bVJhXRXAh26qQ15wfdd1VPMuDWNeSWoNl53T4YA==", - "dev": true, - "requires": { - "cli": "~1.0.0", - "console-browserify": "1.1.x", - "exit": "0.1.x", - "htmlparser2": "3.8.x", - "lodash": "~4.17.10", - "minimatch": "~3.0.2", - "shelljs": "0.3.x", - "strip-json-comments": "1.0.x" - }, - "dependencies": { - "strip-json-comments": { - "version": "1.0.4", - "resolved": "https://registry.npmjs.org/strip-json-comments/-/strip-json-comments-1.0.4.tgz", - "integrity": "sha1-HhX7ysl9Pumb8tc7TGVrCCu6+5E=", - "dev": true - } - } - }, - "json-parse-better-errors": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/json-parse-better-errors/-/json-parse-better-errors-1.0.2.tgz", - "integrity": "sha512-mrqyZKfX5EhL7hvqcV6WG1yYjnjeuYDzDhhcAAUrq8Po85NBQBJP+ZDUT75qZQ98IkUoBqdkExkukOU7Ts2wrw==", - "dev": true - }, - "json-path": { - "version": "0.1.3", - "resolved": "https://registry.npmjs.org/json-path/-/json-path-0.1.3.tgz", - "integrity": "sha1-3OYTV7OygbKKxkfsCnCbxYoVW/g=", - "requires": { - "json-ptr": "~0.1.1" - } - }, - "json-ptr": { - "version": "0.1.1", - "resolved": "https://registry.npmjs.org/json-ptr/-/json-ptr-0.1.1.tgz", - "integrity": "sha1-urgqMeKSznr54/x/1lrNG7uSSOg=" - }, - "json-schema": { - "version": "0.2.3", - "resolved": "https://registry.npmjs.org/json-schema/-/json-schema-0.2.3.tgz", - "integrity": "sha1-tIDIkuWaLwWVTOcnvT8qTogvnhM=" - }, - "json-schema-traverse": { - "version": "0.4.1", - "resolved": "https://registry.npmjs.org/json-schema-traverse/-/json-schema-traverse-0.4.1.tgz", - "integrity": "sha512-xbbCH5dCYU5T8LcEhhuh7HJ88HXuW3qsI3Y0zOZFKfZEHcpWiHU/Jxzk629Brsab/mMiHQti9wMP+845RPe3Vg==" - }, - "json-stable-stringify-without-jsonify": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/json-stable-stringify-without-jsonify/-/json-stable-stringify-without-jsonify-1.0.1.tgz", - "integrity": "sha1-nbe1lJatPzz+8wp1FC0tkwrXJlE=", - "dev": true - }, - "json-stringify-safe": { - "version": "5.0.1", - "resolved": "https://registry.npmjs.org/json-stringify-safe/-/json-stringify-safe-5.0.1.tgz", - "integrity": "sha1-Epai1Y/UXxmg9s4B1lcB4sc1tus=" - }, - "json5": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/json5/-/json5-1.0.1.tgz", - "integrity": "sha512-aKS4WQjPenRxiQsC93MNfjx+nbF4PAdYzmd/1JIj8HYzqfbu86beTuNgXDzPknWk0n0uARlyewZo4s++ES36Ow==", - "requires": { - "minimist": "^1.2.0" - }, - "dependencies": { - "minimist": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/minimist/-/minimist-1.2.0.tgz", - "integrity": "sha1-o1AIsg9BOD7sH7kU9M1d95omQoQ=" - } - } - }, - "jsprim": { - "version": "1.4.1", - "resolved": "https://registry.npmjs.org/jsprim/-/jsprim-1.4.1.tgz", - "integrity": "sha1-MT5mvB5cwG5Di8G3SZwuXFastqI=", - "requires": { - "assert-plus": "1.0.0", - "extsprintf": "1.3.0", - "json-schema": "0.2.3", - "verror": "1.10.0" - } - }, - "jsx-ast-utils": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/jsx-ast-utils/-/jsx-ast-utils-2.0.1.tgz", - "integrity": "sha1-6AGxs5mF4g//yHtA43SAgOLcrH8=", - "dev": true, - "requires": { - "array-includes": "^3.0.3" - } - }, - "kareem": { - "version": "1.5.0", - "resolved": "https://registry.npmjs.org/kareem/-/kareem-1.5.0.tgz", - "integrity": "sha1-4+QQHZ3P3imXadr0tNtk2JXRdEg=" - }, - "kcors": { - "version": "2.2.2", - "resolved": "https://registry.npmjs.org/kcors/-/kcors-2.2.2.tgz", - "integrity": "sha512-rIqbKa2S0gT0wC/790jsQM6hNpABHBNWQ7+XYS1xJV6zOGxlanW+RtCmlDn6wPZsGpRk371yy8abfBgl2OTavg==" - }, - "key-list": { - "version": "0.1.4", - "resolved": "https://registry.npmjs.org/key-list/-/key-list-0.1.4.tgz", - "integrity": "sha512-DMGLZAmEoKRUHPlc772EW0i92P/WY12/oWYc2pQZb5MVGOSjYmF0BEQXbOLjbou1+/PqZ+CivwfyjaUwmyl4CQ==", - "dev": true - }, - "keygrip": { - "version": "1.0.3", - "resolved": "https://registry.npmjs.org/keygrip/-/keygrip-1.0.3.tgz", - "integrity": "sha512-/PpesirAIfaklxUzp4Yb7xBper9MwP6hNRA6BGGUFCgbJ+BM5CKBtsoxinNXkLHAr+GXS1/lSlF2rP7cv5Fl+g==" - }, - "kind-of": { - "version": "3.2.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-3.2.2.tgz", - "integrity": "sha1-MeohpzS6ubuw8yRm2JOupR5KPGQ=", - "dev": true, - "requires": { - "is-buffer": "^1.1.5" - } - }, - "koa": { - "version": "2.7.0", - "resolved": "https://registry.npmjs.org/koa/-/koa-2.7.0.tgz", - "integrity": "sha512-7ojD05s2Q+hFudF8tDLZ1CpCdVZw8JQELWSkcfG9bdtoTDzMmkRF6BQBU7JzIzCCOY3xd3tftiy/loHBUYaY2Q==", - "requires": { - "accepts": "^1.3.5", - "cache-content-type": "^1.0.0", - "content-disposition": "~0.5.2", - "content-type": "^1.0.4", - "cookies": "~0.7.1", - "debug": "~3.1.0", - "delegates": "^1.0.0", - "depd": "^1.1.2", - "destroy": "^1.0.4", - "error-inject": "^1.0.0", - "escape-html": "^1.0.3", - "fresh": "~0.5.2", - "http-assert": "^1.3.0", - "http-errors": "^1.6.3", - "is-generator-function": "^1.0.7", - "koa-compose": "^4.1.0", - "koa-convert": "^1.2.0", - "koa-is-json": "^1.0.0", - "on-finished": "^2.3.0", - "only": "~0.0.2", - "parseurl": "^1.3.2", - "statuses": "^1.5.0", - "type-is": "^1.6.16", - "vary": "^1.1.2" - }, - "dependencies": { - "debug": { - "version": "3.1.0", - "resolved": "https://registry.npmjs.org/debug/-/debug-3.1.0.tgz", - "integrity": "sha512-OX8XqP7/1a9cqkxYw2yXss15f26NKWBpDXQd0/uK/KPqdQhxbPa994hnzjcE2VqQpDslf55723cKPUOGSmMY3g==", - "requires": { - "ms": "2.0.0" - } - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=" - } - } - }, - "koa-body": { - "version": "2.6.0", - "resolved": "https://registry.npmjs.org/koa-body/-/koa-body-2.6.0.tgz", - "integrity": "sha512-8i9ti3TRxelsnPUct0xY8toTFj5gTzGWW45ePBkT8fnzZP75y5woisVpziIdqcnqtt1lMNBD30p+tkiSC+NfjQ==", - "requires": { - "co-body": "^5.1.1", - "formidable": "^1.1.1" - } - }, - "koa-compose": { - "version": "4.1.0", - "resolved": "https://registry.npmjs.org/koa-compose/-/koa-compose-4.1.0.tgz", - "integrity": "sha512-8ODW8TrDuMYvXRwra/Kh7/rJo9BtOfPc6qO8eAfC80CnCvSjSl0bkRM24X6/XBBEyj0v1nRUQ1LyOy3dbqOWXw==" - }, - "koa-convert": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/koa-convert/-/koa-convert-1.2.0.tgz", - "integrity": "sha1-2kCHXfSd4FOQmNFwC1CCDOvNIdA=", - "requires": { - "co": "^4.6.0", - "koa-compose": "^3.0.0" - }, - "dependencies": { - "koa-compose": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/koa-compose/-/koa-compose-3.2.1.tgz", - "integrity": "sha1-qFzLQLfZhtjlo0Wzoazo6rz1Tec=", - "requires": { - "any-promise": "^1.1.0" - } - } - } - }, - "koa-is-json": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/koa-is-json/-/koa-is-json-1.0.0.tgz", - "integrity": "sha1-JzwH7c3Ljfaiwat9We52SRRR7BQ=" - }, - "koa-logger": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/koa-logger/-/koa-logger-2.0.1.tgz", - "integrity": "sha1-PuQvRXxA+01KGaExyAIlBLWyMrg=", - "requires": { - "bytes": "1", - "chalk": "^1.1.3", - "humanize-number": "0.0.2", - "passthrough-counter": "^1.0.0" - }, - "dependencies": { - "bytes": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/bytes/-/bytes-1.0.0.tgz", - "integrity": "sha1-NWnt6Lo0MV+rmcPpLLBMciDeH6g=" - } - } - }, - "koa-mount": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/koa-mount/-/koa-mount-2.0.0.tgz", - "integrity": "sha1-cot9Aasj5+WNxYjlL8VU1n7pgds=", - "requires": { - "debug": "*", - "koa-compose": "^3.0.0" - }, - "dependencies": { - "koa-compose": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/koa-compose/-/koa-compose-3.2.1.tgz", - "integrity": "sha1-qFzLQLfZhtjlo0Wzoazo6rz1Tec=", - "requires": { - "any-promise": "^1.1.0" - } - } - } - }, - "koa-multer": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/koa-multer/-/koa-multer-1.0.2.tgz", - "integrity": "sha512-0kFzN4atVd+9oiG+4fYxQ9S2T3dPhKNvmhITIY606Qn9wLEmfhW0DhSpOzRYhddN//4rh/TCK95TMtflmFa5lA==", - "requires": { - "multer": "1.3.0" - } - }, - "koa-router": { - "version": "7.4.0", - "resolved": "https://registry.npmjs.org/koa-router/-/koa-router-7.4.0.tgz", - "integrity": "sha512-IWhaDXeAnfDBEpWS6hkGdZ1ablgr6Q6pGdXCyK38RbzuH4LkUOpPqPw+3f8l8aTDrQmBQ7xJc0bs2yV4dzcO+g==", - "requires": { - "debug": "^3.1.0", - "http-errors": "^1.3.1", - "koa-compose": "^3.0.0", - "methods": "^1.0.1", - "path-to-regexp": "^1.1.1", - "urijs": "^1.19.0" - }, - "dependencies": { - "debug": { - "version": "3.2.6", - "resolved": "https://registry.npmjs.org/debug/-/debug-3.2.6.tgz", - "integrity": "sha512-mel+jf7nrtEl5Pn1Qx46zARXKDpBbvzezse7p7LqINmdoIk8PYP5SySaxEmYv6TZ0JyEKA1hsCId6DIhgITtWQ==", - "requires": { - "ms": "^2.1.1" - } - }, - "koa-compose": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/koa-compose/-/koa-compose-3.2.1.tgz", - "integrity": "sha1-qFzLQLfZhtjlo0Wzoazo6rz1Tec=", - "requires": { - "any-promise": "^1.1.0" - } - } - } - }, - "koa-validate": { - "version": "1.0.7", - "resolved": "https://registry.npmjs.org/koa-validate/-/koa-validate-1.0.7.tgz", - "integrity": "sha1-C33T/u6DyuG0aU+gY3ZHfZRetDA=", - "requires": { - "json-path": "^0.1.3", - "validator": "^5.2.0" - } - }, - "levn": { - "version": "0.3.0", - "resolved": "https://registry.npmjs.org/levn/-/levn-0.3.0.tgz", - "integrity": "sha1-OwmSTt+fCDwEkP3UwLxEIeBHZO4=", - "dev": true, - "requires": { - "prelude-ls": "~1.1.2", - "type-check": "~0.3.2" - } - }, - "liftoff": { - "version": "2.5.0", - "resolved": "https://registry.npmjs.org/liftoff/-/liftoff-2.5.0.tgz", - "integrity": "sha1-IAkpG7Mc6oYbvxCnwVooyvdcMew=", - "dev": true, - "requires": { - "extend": "^3.0.0", - "findup-sync": "^2.0.0", - "fined": "^1.0.1", - "flagged-respawn": "^1.0.0", - "is-plain-object": "^2.0.4", - "object.map": "^1.0.0", - "rechoir": "^0.6.2", - "resolve": "^1.1.7" - }, - "dependencies": { - "arr-diff": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/arr-diff/-/arr-diff-4.0.0.tgz", - "integrity": "sha1-1kYQdP6/7HHn4VI1dhoyml3HxSA=", - "dev": true - }, - "array-unique": { - "version": "0.3.2", - "resolved": "https://registry.npmjs.org/array-unique/-/array-unique-0.3.2.tgz", - "integrity": "sha1-qJS3XUvE9s1nnvMkSp/Y9Gri1Cg=", - "dev": true - }, - "braces": { - "version": "2.3.2", - "resolved": "https://registry.npmjs.org/braces/-/braces-2.3.2.tgz", - "integrity": "sha512-aNdbnj9P8PjdXU4ybaWLK2IF3jc/EoDYbC7AazW6to3TRsfXxscC9UXOB5iDiEQrkyIbWp2SLQda4+QAa7nc3w==", - "dev": true, - "requires": { - "arr-flatten": "^1.1.0", - "array-unique": "^0.3.2", - "extend-shallow": "^2.0.1", - "fill-range": "^4.0.0", - "isobject": "^3.0.1", - "repeat-element": "^1.1.2", - "snapdragon": "^0.8.1", - "snapdragon-node": "^2.0.1", - "split-string": "^3.0.2", - "to-regex": "^3.0.1" - }, - "dependencies": { - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "requires": { - "is-extendable": "^0.1.0" - } - } - } - }, - "debug": { - "version": "2.6.9", - "resolved": "https://registry.npmjs.org/debug/-/debug-2.6.9.tgz", - "integrity": "sha512-bC7ElrdJaJnPbAP+1EotYvqZsb3ecl5wi6Bfi6BJTUcNowp6cvspg0jXznRTKDjm/E7AdgFBVeAPVMNcKGsHMA==", - "dev": true, - "requires": { - "ms": "2.0.0" - } - }, - "expand-brackets": { - "version": "2.1.4", - "resolved": "https://registry.npmjs.org/expand-brackets/-/expand-brackets-2.1.4.tgz", - "integrity": "sha1-t3c14xXOMPa27/D4OwQVGiJEliI=", - "dev": true, - "requires": { - "debug": "^2.3.3", - "define-property": "^0.2.5", - "extend-shallow": "^2.0.1", - "posix-character-classes": "^0.1.0", - "regex-not": "^1.0.0", - "snapdragon": "^0.8.1", - "to-regex": "^3.0.1" - }, - "dependencies": { - "define-property": { - "version": "0.2.5", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-0.2.5.tgz", - "integrity": "sha1-w1se+RjsPJkPmlvFe+BKrOxcgRY=", - "dev": true, - "requires": { - "is-descriptor": "^0.1.0" - } - }, - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "requires": { - "is-extendable": "^0.1.0" - } - }, - "is-accessor-descriptor": { - "version": "0.1.6", - "resolved": "https://registry.npmjs.org/is-accessor-descriptor/-/is-accessor-descriptor-0.1.6.tgz", - "integrity": "sha1-qeEss66Nh2cn7u84Q/igiXtcmNY=", - "dev": true, - "requires": { - "kind-of": "^3.0.2" - }, - "dependencies": { - "kind-of": { - "version": "3.2.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-3.2.2.tgz", - "integrity": "sha1-MeohpzS6ubuw8yRm2JOupR5KPGQ=", - "dev": true, - "requires": { - "is-buffer": "^1.1.5" - } - } - } - }, - "is-data-descriptor": { - "version": "0.1.4", - "resolved": "https://registry.npmjs.org/is-data-descriptor/-/is-data-descriptor-0.1.4.tgz", - "integrity": "sha1-C17mSDiOLIYCgueT8YVv7D8wG1Y=", - "dev": true, - "requires": { - "kind-of": "^3.0.2" - }, - "dependencies": { - "kind-of": { - "version": "3.2.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-3.2.2.tgz", - "integrity": "sha1-MeohpzS6ubuw8yRm2JOupR5KPGQ=", - "dev": true, - "requires": { - "is-buffer": "^1.1.5" - } - } - } - }, - "is-descriptor": { - "version": "0.1.6", - "resolved": "https://registry.npmjs.org/is-descriptor/-/is-descriptor-0.1.6.tgz", - "integrity": "sha512-avDYr0SB3DwO9zsMov0gKCESFYqCnE4hq/4z3TdUlukEy5t9C0YRq7HLrsN52NAcqXKaepeCD0n+B0arnVG3Hg==", - "dev": true, - "requires": { - "is-accessor-descriptor": "^0.1.6", - "is-data-descriptor": "^0.1.4", - "kind-of": "^5.0.0" - } - }, - "kind-of": { - "version": "5.1.0", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-5.1.0.tgz", - "integrity": "sha512-NGEErnH6F2vUuXDh+OlbcKW7/wOcfdRHaZ7VWtqCztfHri/++YKmP51OdWeGPuqCOba6kk2OTe5d02VmTB80Pw==", - "dev": true - } - } - }, - "extglob": { - "version": "2.0.4", - "resolved": "https://registry.npmjs.org/extglob/-/extglob-2.0.4.tgz", - "integrity": "sha512-Nmb6QXkELsuBr24CJSkilo6UHHgbekK5UiZgfE6UHD3Eb27YC6oD+bhcT+tJ6cl8dmsgdQxnWlcry8ksBIBLpw==", - "dev": true, - "requires": { - "array-unique": "^0.3.2", - "define-property": "^1.0.0", - "expand-brackets": "^2.1.4", - "extend-shallow": "^2.0.1", - "fragment-cache": "^0.2.1", - "regex-not": "^1.0.0", - "snapdragon": "^0.8.1", - "to-regex": "^3.0.1" - }, - "dependencies": { - "define-property": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-1.0.0.tgz", - "integrity": "sha1-dp66rz9KY6rTr56NMEybvnm/sOY=", - "dev": true, - "requires": { - "is-descriptor": "^1.0.0" - } - }, - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "requires": { - "is-extendable": "^0.1.0" - } - } - } - }, - "fill-range": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/fill-range/-/fill-range-4.0.0.tgz", - "integrity": "sha1-1USBHUKPmOsGpj3EAtJAPDKMOPc=", - "dev": true, - "requires": { - "extend-shallow": "^2.0.1", - "is-number": "^3.0.0", - "repeat-string": "^1.6.1", - "to-regex-range": "^2.1.0" - }, - "dependencies": { - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "requires": { - "is-extendable": "^0.1.0" - } - } - } - }, - "findup-sync": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/findup-sync/-/findup-sync-2.0.0.tgz", - "integrity": "sha1-kyaxSIwi0aYIhlCoaQGy2akKLLw=", - "dev": true, - "requires": { - "detect-file": "^1.0.0", - "is-glob": "^3.1.0", - "micromatch": "^3.0.4", - "resolve-dir": "^1.0.1" - } - }, - "is-accessor-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-accessor-descriptor/-/is-accessor-descriptor-1.0.0.tgz", - "integrity": "sha512-m5hnHTkcVsPfqx3AKlyttIPb7J+XykHvJP2B9bZDjlhLIoEq4XoK64Vg7boZlVWYK6LUY94dYPEE7Lh0ZkZKcQ==", - "dev": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-data-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-data-descriptor/-/is-data-descriptor-1.0.0.tgz", - "integrity": "sha512-jbRXy1FmtAoCjQkVmIVYwuuqDFUbaOeDjmed1tOGPrsMhtJA4rD9tkgA0F1qJ3gRFRXcHYVkdeaP50Q5rE/jLQ==", - "dev": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-descriptor": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/is-descriptor/-/is-descriptor-1.0.2.tgz", - "integrity": "sha512-2eis5WqQGV7peooDyLmNEPUrps9+SXX5c9pL3xEB+4e9HnGuDa7mB7kHxHw4CbqS9k1T2hOH3miL8n8WtiYVtg==", - "dev": true, - "requires": { - "is-accessor-descriptor": "^1.0.0", - "is-data-descriptor": "^1.0.0", - "kind-of": "^6.0.2" - } - }, - "is-extglob": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/is-extglob/-/is-extglob-2.1.1.tgz", - "integrity": "sha1-qIwCU1eR8C7TfHahueqXc8gz+MI=", - "dev": true - }, - "is-glob": { - "version": "3.1.0", - "resolved": "https://registry.npmjs.org/is-glob/-/is-glob-3.1.0.tgz", - "integrity": "sha1-e6WuJCF4BKxwcHuWkiVnSGzD6Eo=", - "dev": true, - "requires": { - "is-extglob": "^2.1.0" - } - }, - "is-number": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/is-number/-/is-number-3.0.0.tgz", - "integrity": "sha1-JP1iAaR4LPUFYcgQJ2r8fRLXEZU=", - "dev": true, - "requires": { - "kind-of": "^3.0.2" - }, - "dependencies": { - "kind-of": { - "version": "3.2.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-3.2.2.tgz", - "integrity": "sha1-MeohpzS6ubuw8yRm2JOupR5KPGQ=", - "dev": true, - "requires": { - "is-buffer": "^1.1.5" - } - } - } - }, - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - }, - "kind-of": { - "version": "6.0.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-6.0.2.tgz", - "integrity": "sha512-s5kLOcnH0XqDO+FvuaLX8DDjZ18CGFk7VygH40QoKPUQhW4e2rvM0rwUq0t8IQDOwYSeLK01U90OjzBTme2QqA==", - "dev": true - }, - "micromatch": { - "version": "3.1.10", - "resolved": "https://registry.npmjs.org/micromatch/-/micromatch-3.1.10.tgz", - "integrity": "sha512-MWikgl9n9M3w+bpsY3He8L+w9eF9338xRl8IAO5viDizwSzziFEyUzo2xrrloB64ADbTf8uA8vRqqttDTOmccg==", - "dev": true, - "requires": { - "arr-diff": "^4.0.0", - "array-unique": "^0.3.2", - "braces": "^2.3.1", - "define-property": "^2.0.2", - "extend-shallow": "^3.0.2", - "extglob": "^2.0.4", - "fragment-cache": "^0.2.1", - "kind-of": "^6.0.2", - "nanomatch": "^1.2.9", - "object.pick": "^1.3.0", - "regex-not": "^1.0.0", - "snapdragon": "^0.8.1", - "to-regex": "^3.0.2" - } - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=", - "dev": true - } - } - }, - "lint-staged": { - "version": "8.1.5", - "resolved": "https://registry.npmjs.org/lint-staged/-/lint-staged-8.1.5.tgz", - "integrity": "sha512-e5ZavfnSLcBJE1BTzRTqw6ly8OkqVyO3GL2M6teSmTBYQ/2BuueD5GIt2RPsP31u/vjKdexUyDCxSyK75q4BDA==", - "dev": true, - "requires": { - "chalk": "^2.3.1", - "commander": "^2.14.1", - "cosmiconfig": "^5.0.2", - "debug": "^3.1.0", - "dedent": "^0.7.0", - "del": "^3.0.0", - "execa": "^1.0.0", - "find-parent-dir": "^0.3.0", - "g-status": "^2.0.2", - "is-glob": "^4.0.0", - "is-windows": "^1.0.2", - "listr": "^0.14.2", - "listr-update-renderer": "^0.5.0", - "lodash": "^4.17.11", - "log-symbols": "^2.2.0", - "micromatch": "^3.1.8", - "npm-which": "^3.0.1", - "p-map": "^1.1.1", - "path-is-inside": "^1.0.2", - "pify": "^3.0.0", - "please-upgrade-node": "^3.0.2", - "staged-git-files": "1.1.2", - "string-argv": "^0.0.2", - "stringify-object": "^3.2.2", - "yup": "^0.26.10" - }, - "dependencies": { - "ansi-styles": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/ansi-styles/-/ansi-styles-3.2.1.tgz", - "integrity": "sha512-VT0ZI6kZRdTh8YyJw3SMbYm/u+NqfsAxEpWO0Pf9sq8/e94WxxOpPKx9FR1FlyCtOVDNOQ+8ntlqFxiRc+r5qA==", - "dev": true, - "requires": { - "color-convert": "^1.9.0" - } - }, - "arr-diff": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/arr-diff/-/arr-diff-4.0.0.tgz", - "integrity": "sha1-1kYQdP6/7HHn4VI1dhoyml3HxSA=", - "dev": true - }, - "array-unique": { - "version": "0.3.2", - "resolved": "https://registry.npmjs.org/array-unique/-/array-unique-0.3.2.tgz", - "integrity": "sha1-qJS3XUvE9s1nnvMkSp/Y9Gri1Cg=", - "dev": true - }, - "braces": { - "version": "2.3.2", - "resolved": "https://registry.npmjs.org/braces/-/braces-2.3.2.tgz", - "integrity": "sha512-aNdbnj9P8PjdXU4ybaWLK2IF3jc/EoDYbC7AazW6to3TRsfXxscC9UXOB5iDiEQrkyIbWp2SLQda4+QAa7nc3w==", - "dev": true, - "requires": { - "arr-flatten": "^1.1.0", - "array-unique": "^0.3.2", - "extend-shallow": "^2.0.1", - "fill-range": "^4.0.0", - "isobject": "^3.0.1", - "repeat-element": "^1.1.2", - "snapdragon": "^0.8.1", - "snapdragon-node": "^2.0.1", - "split-string": "^3.0.2", - "to-regex": "^3.0.1" - }, - "dependencies": { - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "requires": { - "is-extendable": "^0.1.0" - } - } - } - }, - "chalk": { - "version": "2.4.2", - "resolved": "https://registry.npmjs.org/chalk/-/chalk-2.4.2.tgz", - "integrity": "sha512-Mti+f9lpJNcwF4tWV8/OrTTtF1gZi+f8FqlyAdouralcFWFQWF2+NgCHShjkCb+IFBLq9buZwE1xckQU4peSuQ==", - "dev": true, - "requires": { - "ansi-styles": "^3.2.1", - "escape-string-regexp": "^1.0.5", - "supports-color": "^5.3.0" - } - }, - "debug": { - "version": "3.2.6", - "resolved": "https://registry.npmjs.org/debug/-/debug-3.2.6.tgz", - "integrity": "sha512-mel+jf7nrtEl5Pn1Qx46zARXKDpBbvzezse7p7LqINmdoIk8PYP5SySaxEmYv6TZ0JyEKA1hsCId6DIhgITtWQ==", - "dev": true, - "requires": { - "ms": "^2.1.1" - } - }, - "expand-brackets": { - "version": "2.1.4", - "resolved": "https://registry.npmjs.org/expand-brackets/-/expand-brackets-2.1.4.tgz", - "integrity": "sha1-t3c14xXOMPa27/D4OwQVGiJEliI=", - "dev": true, - "requires": { - "debug": "^2.3.3", - "define-property": "^0.2.5", - "extend-shallow": "^2.0.1", - "posix-character-classes": "^0.1.0", - "regex-not": "^1.0.0", - "snapdragon": "^0.8.1", - "to-regex": "^3.0.1" - }, - "dependencies": { - "debug": { - "version": "2.6.9", - "resolved": "https://registry.npmjs.org/debug/-/debug-2.6.9.tgz", - "integrity": "sha512-bC7ElrdJaJnPbAP+1EotYvqZsb3ecl5wi6Bfi6BJTUcNowp6cvspg0jXznRTKDjm/E7AdgFBVeAPVMNcKGsHMA==", - "dev": true, - "requires": { - "ms": "2.0.0" - } - }, - "define-property": { - "version": "0.2.5", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-0.2.5.tgz", - "integrity": "sha1-w1se+RjsPJkPmlvFe+BKrOxcgRY=", - "dev": true, - "requires": { - "is-descriptor": "^0.1.0" - } - }, - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "requires": { - "is-extendable": "^0.1.0" - } - }, - "is-accessor-descriptor": { - "version": "0.1.6", - "resolved": "https://registry.npmjs.org/is-accessor-descriptor/-/is-accessor-descriptor-0.1.6.tgz", - "integrity": "sha1-qeEss66Nh2cn7u84Q/igiXtcmNY=", - "dev": true, - "requires": { - "kind-of": "^3.0.2" - }, - "dependencies": { - "kind-of": { - "version": "3.2.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-3.2.2.tgz", - "integrity": "sha1-MeohpzS6ubuw8yRm2JOupR5KPGQ=", - "dev": true, - "requires": { - "is-buffer": "^1.1.5" - } - } - } - }, - "is-data-descriptor": { - "version": "0.1.4", - "resolved": "https://registry.npmjs.org/is-data-descriptor/-/is-data-descriptor-0.1.4.tgz", - "integrity": "sha1-C17mSDiOLIYCgueT8YVv7D8wG1Y=", - "dev": true, - "requires": { - "kind-of": "^3.0.2" - }, - "dependencies": { - "kind-of": { - "version": "3.2.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-3.2.2.tgz", - "integrity": "sha1-MeohpzS6ubuw8yRm2JOupR5KPGQ=", - "dev": true, - "requires": { - "is-buffer": "^1.1.5" - } - } - } - }, - "is-descriptor": { - "version": "0.1.6", - "resolved": "https://registry.npmjs.org/is-descriptor/-/is-descriptor-0.1.6.tgz", - "integrity": "sha512-avDYr0SB3DwO9zsMov0gKCESFYqCnE4hq/4z3TdUlukEy5t9C0YRq7HLrsN52NAcqXKaepeCD0n+B0arnVG3Hg==", - "dev": true, - "requires": { - "is-accessor-descriptor": "^0.1.6", - "is-data-descriptor": "^0.1.4", - "kind-of": "^5.0.0" - } - }, - "kind-of": { - "version": "5.1.0", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-5.1.0.tgz", - "integrity": "sha512-NGEErnH6F2vUuXDh+OlbcKW7/wOcfdRHaZ7VWtqCztfHri/++YKmP51OdWeGPuqCOba6kk2OTe5d02VmTB80Pw==", - "dev": true - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=", - "dev": true - } - } - }, - "extglob": { - "version": "2.0.4", - "resolved": "https://registry.npmjs.org/extglob/-/extglob-2.0.4.tgz", - "integrity": "sha512-Nmb6QXkELsuBr24CJSkilo6UHHgbekK5UiZgfE6UHD3Eb27YC6oD+bhcT+tJ6cl8dmsgdQxnWlcry8ksBIBLpw==", - "dev": true, - "requires": { - "array-unique": "^0.3.2", - "define-property": "^1.0.0", - "expand-brackets": "^2.1.4", - "extend-shallow": "^2.0.1", - "fragment-cache": "^0.2.1", - "regex-not": "^1.0.0", - "snapdragon": "^0.8.1", - "to-regex": "^3.0.1" - }, - "dependencies": { - "define-property": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-1.0.0.tgz", - "integrity": "sha1-dp66rz9KY6rTr56NMEybvnm/sOY=", - "dev": true, - "requires": { - "is-descriptor": "^1.0.0" - } - }, - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "requires": { - "is-extendable": "^0.1.0" - } - } - } - }, - "fill-range": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/fill-range/-/fill-range-4.0.0.tgz", - "integrity": "sha1-1USBHUKPmOsGpj3EAtJAPDKMOPc=", - "dev": true, - "requires": { - "extend-shallow": "^2.0.1", - "is-number": "^3.0.0", - "repeat-string": "^1.6.1", - "to-regex-range": "^2.1.0" - }, - "dependencies": { - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "requires": { - "is-extendable": "^0.1.0" - } - } - } - }, - "is-accessor-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-accessor-descriptor/-/is-accessor-descriptor-1.0.0.tgz", - "integrity": "sha512-m5hnHTkcVsPfqx3AKlyttIPb7J+XykHvJP2B9bZDjlhLIoEq4XoK64Vg7boZlVWYK6LUY94dYPEE7Lh0ZkZKcQ==", - "dev": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-data-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-data-descriptor/-/is-data-descriptor-1.0.0.tgz", - "integrity": "sha512-jbRXy1FmtAoCjQkVmIVYwuuqDFUbaOeDjmed1tOGPrsMhtJA4rD9tkgA0F1qJ3gRFRXcHYVkdeaP50Q5rE/jLQ==", - "dev": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-descriptor": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/is-descriptor/-/is-descriptor-1.0.2.tgz", - "integrity": "sha512-2eis5WqQGV7peooDyLmNEPUrps9+SXX5c9pL3xEB+4e9HnGuDa7mB7kHxHw4CbqS9k1T2hOH3miL8n8WtiYVtg==", - "dev": true, - "requires": { - "is-accessor-descriptor": "^1.0.0", - "is-data-descriptor": "^1.0.0", - "kind-of": "^6.0.2" - } - }, - "is-extglob": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/is-extglob/-/is-extglob-2.1.1.tgz", - "integrity": "sha1-qIwCU1eR8C7TfHahueqXc8gz+MI=", - "dev": true - }, - "is-glob": { - "version": "4.0.1", - "resolved": "https://registry.npmjs.org/is-glob/-/is-glob-4.0.1.tgz", - "integrity": "sha512-5G0tKtBTFImOqDnLB2hG6Bp2qcKEFduo4tZu9MT/H6NQv/ghhy30o55ufafxJ/LdH79LLs2Kfrn85TLKyA7BUg==", - "dev": true, - "requires": { - "is-extglob": "^2.1.1" - } - }, - "is-number": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/is-number/-/is-number-3.0.0.tgz", - "integrity": "sha1-JP1iAaR4LPUFYcgQJ2r8fRLXEZU=", - "dev": true, - "requires": { - "kind-of": "^3.0.2" - }, - "dependencies": { - "kind-of": { - "version": "3.2.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-3.2.2.tgz", - "integrity": "sha1-MeohpzS6ubuw8yRm2JOupR5KPGQ=", - "dev": true, - "requires": { - "is-buffer": "^1.1.5" - } - } - } - }, - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - }, - "kind-of": { - "version": "6.0.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-6.0.2.tgz", - "integrity": "sha512-s5kLOcnH0XqDO+FvuaLX8DDjZ18CGFk7VygH40QoKPUQhW4e2rvM0rwUq0t8IQDOwYSeLK01U90OjzBTme2QqA==", - "dev": true - }, - "micromatch": { - "version": "3.1.10", - "resolved": "https://registry.npmjs.org/micromatch/-/micromatch-3.1.10.tgz", - "integrity": "sha512-MWikgl9n9M3w+bpsY3He8L+w9eF9338xRl8IAO5viDizwSzziFEyUzo2xrrloB64ADbTf8uA8vRqqttDTOmccg==", - "dev": true, - "requires": { - "arr-diff": "^4.0.0", - "array-unique": "^0.3.2", - "braces": "^2.3.1", - "define-property": "^2.0.2", - "extend-shallow": "^3.0.2", - "extglob": "^2.0.4", - "fragment-cache": "^0.2.1", - "kind-of": "^6.0.2", - "nanomatch": "^1.2.9", - "object.pick": "^1.3.0", - "regex-not": "^1.0.0", - "snapdragon": "^0.8.1", - "to-regex": "^3.0.2" - } - }, - "pify": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/pify/-/pify-3.0.0.tgz", - "integrity": "sha1-5aSs0sEB/fPZpNB/DbxNtJ3SgXY=", - "dev": true - }, - "supports-color": { - "version": "5.5.0", - "resolved": "https://registry.npmjs.org/supports-color/-/supports-color-5.5.0.tgz", - "integrity": "sha512-QjVjwdXIt408MIiAqCX4oUKsgU2EqAGzs2Ppkm4aQYbjm+ZEWEcW4SfFNTr4uMNZma0ey4f5lgLrkB0aX0QMow==", - "dev": true, - "requires": { - "has-flag": "^3.0.0" - } - } - } - }, - "listr": { - "version": "0.14.3", - "resolved": "https://registry.npmjs.org/listr/-/listr-0.14.3.tgz", - "integrity": "sha512-RmAl7su35BFd/xoMamRjpIE4j3v+L28o8CT5YhAXQJm1fD+1l9ngXY8JAQRJ+tFK2i5njvi0iRUKV09vPwA0iA==", - "dev": true, - "requires": { - "@samverschueren/stream-to-observable": "^0.3.0", - "is-observable": "^1.1.0", - "is-promise": "^2.1.0", - "is-stream": "^1.1.0", - "listr-silent-renderer": "^1.1.1", - "listr-update-renderer": "^0.5.0", - "listr-verbose-renderer": "^0.5.0", - "p-map": "^2.0.0", - "rxjs": "^6.3.3" - }, - "dependencies": { - "p-map": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/p-map/-/p-map-2.0.0.tgz", - "integrity": "sha512-GO107XdrSUmtHxVoi60qc9tUl/KkNKm+X2CF4P9amalpGxv5YqVPJNfSb0wcA+syCopkZvYYIzW8OVTQW59x/w==", - "dev": true - } - } - }, - "listr-silent-renderer": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/listr-silent-renderer/-/listr-silent-renderer-1.1.1.tgz", - "integrity": "sha1-kktaN1cVN3C/Go4/v3S4u/P5JC4=", - "dev": true - }, - "listr-update-renderer": { - "version": "0.5.0", - "resolved": "https://registry.npmjs.org/listr-update-renderer/-/listr-update-renderer-0.5.0.tgz", - "integrity": "sha512-tKRsZpKz8GSGqoI/+caPmfrypiaq+OQCbd+CovEC24uk1h952lVj5sC7SqyFUm+OaJ5HN/a1YLt5cit2FMNsFA==", - "dev": true, - "requires": { - "chalk": "^1.1.3", - "cli-truncate": "^0.2.1", - "elegant-spinner": "^1.0.1", - "figures": "^1.7.0", - "indent-string": "^3.0.0", - "log-symbols": "^1.0.2", - "log-update": "^2.3.0", - "strip-ansi": "^3.0.1" - }, - "dependencies": { - "figures": { - "version": "1.7.0", - "resolved": "https://registry.npmjs.org/figures/-/figures-1.7.0.tgz", - "integrity": "sha1-y+Hjr/zxzUS4DK3+0o3Hk6lwHS4=", - "dev": true, - "requires": { - "escape-string-regexp": "^1.0.5", - "object-assign": "^4.1.0" - } - }, - "indent-string": { - "version": "3.2.0", - "resolved": "https://registry.npmjs.org/indent-string/-/indent-string-3.2.0.tgz", - "integrity": "sha1-Sl/W0nzDMvN+VBmlBNu4NxBckok=", - "dev": true - }, - "log-symbols": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/log-symbols/-/log-symbols-1.0.2.tgz", - "integrity": "sha1-N2/3tY6jCGoPCfrMdGF+ylAeGhg=", - "dev": true, - "requires": { - "chalk": "^1.0.0" - } - }, - "object-assign": { - "version": "4.1.1", - "resolved": "https://registry.npmjs.org/object-assign/-/object-assign-4.1.1.tgz", - "integrity": "sha1-IQmtx5ZYh8/AXLvUQsrIv7s2CGM=", - "dev": true - } - } - }, - "listr-verbose-renderer": { - "version": "0.5.0", - "resolved": "https://registry.npmjs.org/listr-verbose-renderer/-/listr-verbose-renderer-0.5.0.tgz", - "integrity": "sha512-04PDPqSlsqIOaaaGZ+41vq5FejI9auqTInicFRndCBgE3bXG8D6W1I+mWhk+1nqbHmyhla/6BUrd5OSiHwKRXw==", - "dev": true, - "requires": { - "chalk": "^2.4.1", - "cli-cursor": "^2.1.0", - "date-fns": "^1.27.2", - "figures": "^2.0.0" - }, - "dependencies": { - "ansi-styles": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/ansi-styles/-/ansi-styles-3.2.1.tgz", - "integrity": "sha512-VT0ZI6kZRdTh8YyJw3SMbYm/u+NqfsAxEpWO0Pf9sq8/e94WxxOpPKx9FR1FlyCtOVDNOQ+8ntlqFxiRc+r5qA==", - "dev": true, - "requires": { - "color-convert": "^1.9.0" - } - }, - "chalk": { - "version": "2.4.2", - "resolved": "https://registry.npmjs.org/chalk/-/chalk-2.4.2.tgz", - "integrity": "sha512-Mti+f9lpJNcwF4tWV8/OrTTtF1gZi+f8FqlyAdouralcFWFQWF2+NgCHShjkCb+IFBLq9buZwE1xckQU4peSuQ==", - "dev": true, - "requires": { - "ansi-styles": "^3.2.1", - "escape-string-regexp": "^1.0.5", - "supports-color": "^5.3.0" - } - }, - "supports-color": { - "version": "5.5.0", - "resolved": "https://registry.npmjs.org/supports-color/-/supports-color-5.5.0.tgz", - "integrity": "sha512-QjVjwdXIt408MIiAqCX4oUKsgU2EqAGzs2Ppkm4aQYbjm+ZEWEcW4SfFNTr4uMNZma0ey4f5lgLrkB0aX0QMow==", - "dev": true, - "requires": { - "has-flag": "^3.0.0" - } - } - } - }, - "livereload-js": { - "version": "2.4.0", - "resolved": "https://registry.npmjs.org/livereload-js/-/livereload-js-2.4.0.tgz", - "integrity": "sha512-XPQH8Z2GDP/Hwz2PCDrh2mth4yFejwA1OZ/81Ti3LgKyhDcEjsSsqFWZojHG0va/duGd+WyosY7eXLDoOyqcPw==", - "dev": true - }, - "load-grunt-tasks": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/load-grunt-tasks/-/load-grunt-tasks-4.0.0.tgz", - "integrity": "sha512-w5JYPHpZgMxu9XFR9N9MEzyX8E0mLhQkwQ1qVP4mb3gmuomw8Ww8J49NHMbXqyQliq2LUCqdU7/wW96IVuPCKw==", - "dev": true, - "requires": { - "arrify": "^1.0.0", - "multimatch": "^2.0.0", - "pkg-up": "^2.0.0", - "resolve-pkg": "^1.0.0" - } - }, - "load-json-file": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/load-json-file/-/load-json-file-2.0.0.tgz", - "integrity": "sha1-eUfkIUmvgNaWy/eXvKq8/h/inKg=", - "dev": true, - "requires": { - "graceful-fs": "^4.1.2", - "parse-json": "^2.2.0", - "pify": "^2.0.0", - "strip-bom": "^3.0.0" - }, - "dependencies": { - "graceful-fs": { - "version": "4.1.15", - "resolved": "https://registry.npmjs.org/graceful-fs/-/graceful-fs-4.1.15.tgz", - "integrity": "sha512-6uHUhOPEBgQ24HM+r6b/QwWfZq+yiFcipKFrOFiBEnWdy5sdzYoi+pJeQaPI5qOLRFqWmAXUPQNsielzdLoecA==", - "dev": true - } - } - }, - "locate-path": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/locate-path/-/locate-path-2.0.0.tgz", - "integrity": "sha1-K1aLJl7slExtnA3pw9u7ygNUzY4=", - "dev": true, - "requires": { - "p-locate": "^2.0.0", - "path-exists": "^3.0.0" - } - }, - "lodash": { - "version": "4.17.11", - "resolved": "https://registry.npmjs.org/lodash/-/lodash-4.17.11.tgz", - "integrity": "sha512-cQKh8igo5QUhZ7lg38DYWAxMvjSAKG0A8wGSVimP07SIUEK2UO+arSRKbRZWtelMtN5V0Hkwh5ryOto/SshYIg==" - }, - "lodash.get": { - "version": "4.4.2", - "resolved": "https://registry.npmjs.org/lodash.get/-/lodash.get-4.4.2.tgz", - "integrity": "sha1-LRd/ZS+jHpObRDjVNBSZ36OCXpk=" - }, - "log-symbols": { - "version": "2.2.0", - "resolved": "https://registry.npmjs.org/log-symbols/-/log-symbols-2.2.0.tgz", - "integrity": "sha512-VeIAFslyIerEJLXHziedo2basKbMKtTw3vfn5IzG0XTjhAVEJyNHnL2p7vc+wBDSdQuUpNw3M2u6xb9QsAY5Eg==", - "dev": true, - "requires": { - "chalk": "^2.0.1" - }, - "dependencies": { - "ansi-styles": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/ansi-styles/-/ansi-styles-3.2.1.tgz", - "integrity": "sha512-VT0ZI6kZRdTh8YyJw3SMbYm/u+NqfsAxEpWO0Pf9sq8/e94WxxOpPKx9FR1FlyCtOVDNOQ+8ntlqFxiRc+r5qA==", - "dev": true, - "requires": { - "color-convert": "^1.9.0" - } - }, - "chalk": { - "version": "2.4.2", - "resolved": "https://registry.npmjs.org/chalk/-/chalk-2.4.2.tgz", - "integrity": "sha512-Mti+f9lpJNcwF4tWV8/OrTTtF1gZi+f8FqlyAdouralcFWFQWF2+NgCHShjkCb+IFBLq9buZwE1xckQU4peSuQ==", - "dev": true, - "requires": { - "ansi-styles": "^3.2.1", - "escape-string-regexp": "^1.0.5", - "supports-color": "^5.3.0" - } - }, - "supports-color": { - "version": "5.5.0", - "resolved": "https://registry.npmjs.org/supports-color/-/supports-color-5.5.0.tgz", - "integrity": "sha512-QjVjwdXIt408MIiAqCX4oUKsgU2EqAGzs2Ppkm4aQYbjm+ZEWEcW4SfFNTr4uMNZma0ey4f5lgLrkB0aX0QMow==", - "dev": true, - "requires": { - "has-flag": "^3.0.0" - } - } - } - }, - "log-update": { - "version": "2.3.0", - "resolved": "https://registry.npmjs.org/log-update/-/log-update-2.3.0.tgz", - "integrity": "sha1-iDKP19HOeTiykoN0bwsbwSayRwg=", - "dev": true, - "requires": { - "ansi-escapes": "^3.0.0", - "cli-cursor": "^2.0.0", - "wrap-ansi": "^3.0.1" - } - }, - "loose-envify": { - "version": "1.4.0", - "resolved": "https://registry.npmjs.org/loose-envify/-/loose-envify-1.4.0.tgz", - "integrity": "sha512-lyuxPGr/Wfhrlem2CL/UcnUc1zcqKAImBDzukY7Y5F/yQiNdko6+fRLevlw1HgMySw7f611UIY408EtxRSoK3Q==", - "dev": true, - "requires": { - "js-tokens": "^3.0.0 || ^4.0.0" - } - }, - "loud-rejection": { - "version": "1.6.0", - "resolved": "https://registry.npmjs.org/loud-rejection/-/loud-rejection-1.6.0.tgz", - "integrity": "sha1-W0b4AUft7leIcPCG0Eghz5mOVR8=", - "dev": true, - "requires": { - "currently-unhandled": "^0.4.1", - "signal-exit": "^3.0.0" - } - }, - "make-iterator": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/make-iterator/-/make-iterator-1.0.1.tgz", - "integrity": "sha512-pxiuXh0iVEq7VM7KMIhs5gxsfxCux2URptUQaXo4iZZJxBAzTPOLE2BumO5dbfVYq/hBJFBR/a1mFDmOx5AGmw==", - "dev": true, - "requires": { - "kind-of": "^6.0.2" - }, - "dependencies": { - "kind-of": { - "version": "6.0.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-6.0.2.tgz", - "integrity": "sha512-s5kLOcnH0XqDO+FvuaLX8DDjZ18CGFk7VygH40QoKPUQhW4e2rvM0rwUq0t8IQDOwYSeLK01U90OjzBTme2QqA==", - "dev": true - } - } - }, - "map-cache": { - "version": "0.2.2", - "resolved": "https://registry.npmjs.org/map-cache/-/map-cache-0.2.2.tgz", - "integrity": "sha1-wyq9C9ZSXZsFFkW7TyasXcmKDb8=", - "dev": true - }, - "map-obj": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/map-obj/-/map-obj-1.0.1.tgz", - "integrity": "sha1-2TPOuSBdgr3PSIb2dCvcK03qFG0=", - "dev": true - }, - "map-visit": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/map-visit/-/map-visit-1.0.0.tgz", - "integrity": "sha1-7Nyo8TFE5mDxtb1B8S80edmN+48=", - "dev": true, - "requires": { - "object-visit": "^1.0.0" - } - }, - "matcher": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/matcher/-/matcher-1.1.1.tgz", - "integrity": "sha512-+BmqxWIubKTRKNWx/ahnCkk3mG8m7OturVlqq6HiojGJTd5hVYbgZm6WzcYPCoB+KBT4Vd6R7WSRG2OADNaCjg==", - "dev": true, - "requires": { - "escape-string-regexp": "^1.0.4" - } - }, - "math-random": { - "version": "1.0.4", - "resolved": "https://registry.npmjs.org/math-random/-/math-random-1.0.4.tgz", - "integrity": "sha512-rUxjysqif/BZQH2yhd5Aaq7vXMSx9NdEsQcyA07uEzIvxgI7zIr33gGsh+RU0/XjmQpCW7RsVof1vlkvQVCK5A==", - "dev": true, - "optional": true - }, - "media-typer": { - "version": "0.3.0", - "resolved": "https://registry.npmjs.org/media-typer/-/media-typer-0.3.0.tgz", - "integrity": "sha1-hxDXrwqmJvj/+hzgAWhUUmMlV0g=" - }, - "meow": { - "version": "3.7.0", - "resolved": "https://registry.npmjs.org/meow/-/meow-3.7.0.tgz", - "integrity": "sha1-cstmi0JSKCkKu/qFaJJYcwioAfs=", - "dev": true, - "requires": { - "camelcase-keys": "^2.0.0", - "decamelize": "^1.1.2", - "loud-rejection": "^1.0.0", - "map-obj": "^1.0.1", - "minimist": "^1.1.3", - "normalize-package-data": "^2.3.4", - "object-assign": "^4.0.1", - "read-pkg-up": "^1.0.1", - "redent": "^1.0.0", - "trim-newlines": "^1.0.0" - }, - "dependencies": { - "find-up": { - "version": "1.1.2", - "resolved": "https://registry.npmjs.org/find-up/-/find-up-1.1.2.tgz", - "integrity": "sha1-ay6YIrGizgpgq2TWEOzK1TyyTQ8=", - "dev": true, - "requires": { - "path-exists": "^2.0.0", - "pinkie-promise": "^2.0.0" - } - }, - "graceful-fs": { - "version": "4.1.15", - "resolved": "https://registry.npmjs.org/graceful-fs/-/graceful-fs-4.1.15.tgz", - "integrity": "sha512-6uHUhOPEBgQ24HM+r6b/QwWfZq+yiFcipKFrOFiBEnWdy5sdzYoi+pJeQaPI5qOLRFqWmAXUPQNsielzdLoecA==", - "dev": true - }, - "load-json-file": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/load-json-file/-/load-json-file-1.1.0.tgz", - "integrity": "sha1-lWkFcI1YtLq0wiYbBPWfMcmTdMA=", - "dev": true, - "requires": { - "graceful-fs": "^4.1.2", - "parse-json": "^2.2.0", - "pify": "^2.0.0", - "pinkie-promise": "^2.0.0", - "strip-bom": "^2.0.0" - } - }, - "minimist": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/minimist/-/minimist-1.2.0.tgz", - "integrity": "sha1-o1AIsg9BOD7sH7kU9M1d95omQoQ=", - "dev": true - }, - "object-assign": { - "version": "4.1.1", - "resolved": "https://registry.npmjs.org/object-assign/-/object-assign-4.1.1.tgz", - "integrity": "sha1-IQmtx5ZYh8/AXLvUQsrIv7s2CGM=", - "dev": true - }, - "path-exists": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/path-exists/-/path-exists-2.1.0.tgz", - "integrity": "sha1-D+tsZPD8UY2adU3V77YscCJ2H0s=", - "dev": true, - "requires": { - "pinkie-promise": "^2.0.0" - } - }, - "path-type": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/path-type/-/path-type-1.1.0.tgz", - "integrity": "sha1-WcRPfuSR2nBNpBXaWkBwuk+P5EE=", - "dev": true, - "requires": { - "graceful-fs": "^4.1.2", - "pify": "^2.0.0", - "pinkie-promise": "^2.0.0" - } - }, - "read-pkg": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/read-pkg/-/read-pkg-1.1.0.tgz", - "integrity": "sha1-9f+qXs0pyzHAR0vKfXVra7KePyg=", - "dev": true, - "requires": { - "load-json-file": "^1.0.0", - "normalize-package-data": "^2.3.2", - "path-type": "^1.0.0" - } - }, - "read-pkg-up": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/read-pkg-up/-/read-pkg-up-1.0.1.tgz", - "integrity": "sha1-nWPBMnbAZZGNV/ACpX9AobZD+wI=", - "dev": true, - "requires": { - "find-up": "^1.0.0", - "read-pkg": "^1.0.0" - } - }, - "strip-bom": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/strip-bom/-/strip-bom-2.0.0.tgz", - "integrity": "sha1-YhmoVhZSBJHzV4i9vxRHqZx+aw4=", - "dev": true, - "requires": { - "is-utf8": "^0.2.0" - } - } - } - }, - "methods": { - "version": "1.1.2", - "resolved": "https://registry.npmjs.org/methods/-/methods-1.1.2.tgz", - "integrity": "sha1-VSmk1nZUE07cxSZmVoNbD4Ua/O4=" - }, - "micromatch": { - "version": "2.3.11", - "resolved": "https://registry.npmjs.org/micromatch/-/micromatch-2.3.11.tgz", - "integrity": "sha1-hmd8l9FyCzY0MdBNDRUpO9OMFWU=", - "dev": true, - "optional": true, - "requires": { - "arr-diff": "^2.0.0", - "array-unique": "^0.2.1", - "braces": "^1.8.2", - "expand-brackets": "^0.1.4", - "extglob": "^0.3.1", - "filename-regex": "^2.0.0", - "is-extglob": "^1.0.0", - "is-glob": "^2.0.1", - "kind-of": "^3.0.2", - "normalize-path": "^2.0.1", - "object.omit": "^2.0.0", - "parse-glob": "^3.0.4", - "regex-cache": "^0.4.2" - } - }, - "microservice-cache-middleware": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/microservice-cache-middleware/-/microservice-cache-middleware-1.0.0.tgz", - "integrity": "sha512-J9LnDJSVwNj30dTTfr9kfb/AWR41kV9q4goVBApx8a1FKnoKIeiNSVstu9txgOV3Vh0zYJ3uTZhM3DfPExPm7g==", - "requires": { - "bluebird": "^3.5.1", - "bytes": "^3.0.0", - "etag": "^1.8.1", - "koa-is-json": "^1.0.0", - "redis": "^2.8.0", - "stream-to-array": "^2.3.0" - } - }, - "mime": { - "version": "1.2.11", - "resolved": "https://registry.npmjs.org/mime/-/mime-1.2.11.tgz", - "integrity": "sha1-WCA+7Ybjpe8XrtK32evUfwpg3RA=" - }, - "mime-db": { - "version": "1.37.0", - "resolved": "https://registry.npmjs.org/mime-db/-/mime-db-1.37.0.tgz", - "integrity": "sha512-R3C4db6bgQhlIhPU48fUtdVmKnflq+hRdad7IyKhtFj06VPNVdk2RhiYL3UjQIlso8L+YxAtFkobT0VK+S/ybg==" - }, - "mime-types": { - "version": "2.1.21", - "resolved": "https://registry.npmjs.org/mime-types/-/mime-types-2.1.21.tgz", - "integrity": "sha512-3iL6DbwpyLzjR3xHSFNFeb9Nz/M8WDkX33t1GFQnFOllWk8pOrh/LSrB5OXlnlW5P9LH73X6loW/eogc+F5lJg==", - "requires": { - "mime-db": "~1.37.0" - } - }, - "mimic-fn": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/mimic-fn/-/mimic-fn-1.2.0.tgz", - "integrity": "sha512-jf84uxzwiuiIVKiOLpfYk7N46TSy8ubTonmneY9vrpHNAnp0QBt2BxWV9dO3/j+BoVAb+a5G6YDPW3M5HOdMWQ==", - "dev": true - }, - "minimatch": { - "version": "3.0.4", - "resolved": "https://registry.npmjs.org/minimatch/-/minimatch-3.0.4.tgz", - "integrity": "sha512-yJHVQEhyqPLUTgt9B83PXu6W3rx4MvvHvSUvToogpwoGDOUQ+yDrR0HRot+yOCdCO7u4hX3pWft6kWBBcqh0UA==", - "requires": { - "brace-expansion": "^1.1.7" - } - }, - "minimist": { - "version": "0.0.8", - "resolved": "https://registry.npmjs.org/minimist/-/minimist-0.0.8.tgz", - "integrity": "sha1-hX/Kv8M5fSYluCKCYuhqp6ARsF0=" - }, - "mixin-deep": { - "version": "1.3.1", - "resolved": "https://registry.npmjs.org/mixin-deep/-/mixin-deep-1.3.1.tgz", - "integrity": "sha512-8ZItLHeEgaqEvd5lYBXfm4EZSFCX29Jb9K+lAHhDKzReKBQKj3R+7NOF6tjqYi9t4oI8VUfaWITJQm86wnXGNQ==", - "dev": true, - "requires": { - "for-in": "^1.0.2", - "is-extendable": "^1.0.1" - }, - "dependencies": { - "is-extendable": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/is-extendable/-/is-extendable-1.0.1.tgz", - "integrity": "sha512-arnXMxT1hhoKo9k1LZdmlNyJdDDfy2v0fXjFlmok4+i8ul/6WlbVge9bhM74OpNPQPMGUToDtz+KXa1PneJxOA==", - "dev": true, - "requires": { - "is-plain-object": "^2.0.4" - } - } - } - }, - "mkdirp": { - "version": "0.5.1", - "resolved": "https://registry.npmjs.org/mkdirp/-/mkdirp-0.5.1.tgz", - "integrity": "sha1-MAV0OOrGz3+MR2fzhkjWaX11yQM=", - "requires": { - "minimist": "0.0.8" - } - }, - "mocha": { - "version": "5.2.0", - "resolved": "https://registry.npmjs.org/mocha/-/mocha-5.2.0.tgz", - "integrity": "sha512-2IUgKDhc3J7Uug+FxMXuqIyYzH7gJjXECKe/w43IGgQHTSj3InJi+yAA7T24L9bQMRKiUEHxEX37G5JpVUGLcQ==", - "dev": true, - "requires": { - "browser-stdout": "1.3.1", - "commander": "2.15.1", - "debug": "3.1.0", - "diff": "3.5.0", - "escape-string-regexp": "1.0.5", - "glob": "7.1.2", - "growl": "1.10.5", - "he": "1.1.1", - "minimatch": "3.0.4", - "mkdirp": "0.5.1", - "supports-color": "5.4.0" - }, - "dependencies": { - "commander": { - "version": "2.15.1", - "resolved": "https://registry.npmjs.org/commander/-/commander-2.15.1.tgz", - "integrity": "sha512-VlfT9F3V0v+jr4yxPc5gg9s62/fIVWsd2Bk2iD435um1NlGMYdVCq+MjcXnhYq2icNOizHr1kK+5TI6H0Hy0ag==", - "dev": true - }, - "debug": { - "version": "3.1.0", - "resolved": "https://registry.npmjs.org/debug/-/debug-3.1.0.tgz", - "integrity": "sha512-OX8XqP7/1a9cqkxYw2yXss15f26NKWBpDXQd0/uK/KPqdQhxbPa994hnzjcE2VqQpDslf55723cKPUOGSmMY3g==", - "dev": true, - "requires": { - "ms": "2.0.0" - } - }, - "glob": { - "version": "7.1.2", - "resolved": "https://registry.npmjs.org/glob/-/glob-7.1.2.tgz", - "integrity": "sha512-MJTUg1kjuLeQCJ+ccE4Vpa6kKVXkPYJ2mOCQyUuKLcLQsdrMCpBPUi8qVE6+YuaJkozeA9NusTAw3hLr8Xe5EQ==", - "dev": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.4", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=", - "dev": true - }, - "supports-color": { - "version": "5.4.0", - "resolved": "https://registry.npmjs.org/supports-color/-/supports-color-5.4.0.tgz", - "integrity": "sha512-zjaXglF5nnWpsq470jSv6P9DwPvgLkuapYmfDm3JWOm0vkNTVF2tI4UrN2r6jH1qM/uc/WtxYY1hYoA2dOKj5w==", - "dev": true, - "requires": { - "has-flag": "^3.0.0" - } - } - } - }, - "moment": { - "version": "2.24.0", - "resolved": "https://registry.npmjs.org/moment/-/moment-2.24.0.tgz", - "integrity": "sha512-bV7f+6l2QigeBBZSM/6yTNq4P2fNpSWj/0e7jQcy87A8e7o2nAfP/34/2ky5Vw4B9S446EtIhodAzkFCcR4dQg==" - }, - "moment-timezone": { - "version": "0.5.23", - "resolved": "https://registry.npmjs.org/moment-timezone/-/moment-timezone-0.5.23.tgz", - "integrity": "sha512-WHFH85DkCfiNMDX5D3X7hpNH3/PUhjTGcD0U1SgfBGZxJ3qUmJh5FdvaFjcClxOvB3rzdfj4oRffbI38jEnC1w==", - "requires": { - "moment": ">= 2.9.0" - } - }, - "mongodb": { - "version": "2.2.34", - "resolved": "https://registry.npmjs.org/mongodb/-/mongodb-2.2.34.tgz", - "integrity": "sha1-o09Zu+thdUrsQy3nLD/iFSakTBo=", - "requires": { - "es6-promise": "3.2.1", - "mongodb-core": "2.1.18", - "readable-stream": "2.2.7" - }, - "dependencies": { - "isarray": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/isarray/-/isarray-1.0.0.tgz", - "integrity": "sha1-u5NdSFgsuhaMBoNJV6VKPgcSTxE=" - }, - "process-nextick-args": { - "version": "1.0.7", - "resolved": "https://registry.npmjs.org/process-nextick-args/-/process-nextick-args-1.0.7.tgz", - "integrity": "sha1-FQ4gt1ZZCtP5EJPyWk8q2L/zC6M=" - }, - "readable-stream": { - "version": "2.2.7", - "resolved": "https://registry.npmjs.org/readable-stream/-/readable-stream-2.2.7.tgz", - "integrity": "sha1-BwV6y+JGeyIELTb5jFrVBwVOlbE=", - "requires": { - "buffer-shims": "~1.0.0", - "core-util-is": "~1.0.0", - "inherits": "~2.0.1", - "isarray": "~1.0.0", - "process-nextick-args": "~1.0.6", - "string_decoder": "~1.0.0", - "util-deprecate": "~1.0.1" - } - }, - "string_decoder": { - "version": "1.0.3", - "resolved": "https://registry.npmjs.org/string_decoder/-/string_decoder-1.0.3.tgz", - "integrity": "sha512-4AH6Z5fzNNBcH+6XDMfA/BTt87skxqJlO0lAh3Dker5zThcAxG6mKz+iGu308UKoPPQ8Dcqx/4JhujzltRa+hQ==", - "requires": { - "safe-buffer": "~5.1.0" - } - } - } - }, - "mongodb-core": { - "version": "2.1.18", - "resolved": "https://registry.npmjs.org/mongodb-core/-/mongodb-core-2.1.18.tgz", - "integrity": "sha1-TEYTm986HwMt7ZHbSfOO7AFlkFA=", - "requires": { - "bson": "~1.0.4", - "require_optional": "~1.0.0" - } - }, - "mongoose": { - "version": "4.13.18", - "resolved": "https://registry.npmjs.org/mongoose/-/mongoose-4.13.18.tgz", - "integrity": "sha512-pPZlVID+/9xl0pyBibr7CZbjYKzpJZuw58TdWwIxr3ydO/OUZqhX1kUEAQIzsOJVSsL6GnD1fb54reO35jvLtw==", - "requires": { - "async": "2.6.0", - "bson": "~1.0.4", - "hooks-fixed": "2.0.2", - "kareem": "1.5.0", - "lodash.get": "4.4.2", - "mongodb": "2.2.34", - "mpath": "0.5.1", - "mpromise": "0.5.5", - "mquery": "2.3.3", - "ms": "2.0.0", - "muri": "1.3.0", - "regexp-clone": "0.0.1", - "sliced": "1.0.1" - }, - "dependencies": { - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=" - } - } - }, - "mongoose-paginate": { - "version": "5.0.3", - "resolved": "https://registry.npmjs.org/mongoose-paginate/-/mongoose-paginate-5.0.3.tgz", - "integrity": "sha1-165J7Vv2Tx9692IOqGW2cFjFU3E=", - "requires": { - "bluebird": "3.0.5" - }, - "dependencies": { - "bluebird": { - "version": "3.0.5", - "resolved": "https://registry.npmjs.org/bluebird/-/bluebird-3.0.5.tgz", - "integrity": "sha1-L/nQfJs+2ynW0oD+B1KDZefs05I=" - } - } - }, - "mpath": { - "version": "0.5.1", - "resolved": "https://registry.npmjs.org/mpath/-/mpath-0.5.1.tgz", - "integrity": "sha512-H8OVQ+QEz82sch4wbODFOz+3YQ61FYz/z3eJ5pIdbMEaUzDqA268Wd+Vt4Paw9TJfvDgVKaayC0gBzMIw2jhsg==" - }, - "mpromise": { - "version": "0.5.5", - "resolved": "https://registry.npmjs.org/mpromise/-/mpromise-0.5.5.tgz", - "integrity": "sha1-9bJCWddjrMIlewoMjG2Gb9UXMuY=" - }, - "mquery": { - "version": "2.3.3", - "resolved": "https://registry.npmjs.org/mquery/-/mquery-2.3.3.tgz", - "integrity": "sha512-NC8L14kn+qxJbbJ1gbcEMDxF0sC3sv+1cbRReXXwVvowcwY1y9KoVZFq0ebwARibsadu8lx8nWGvm3V0Pf0ZWQ==", - "requires": { - "bluebird": "3.5.0", - "debug": "2.6.9", - "regexp-clone": "0.0.1", - "sliced": "0.0.5" - }, - "dependencies": { - "bluebird": { - "version": "3.5.0", - "resolved": "https://registry.npmjs.org/bluebird/-/bluebird-3.5.0.tgz", - "integrity": "sha1-eRQg1/VR7qKJdFOop3ZT+WYG1nw=" - }, - "debug": { - "version": "2.6.9", - "resolved": "https://registry.npmjs.org/debug/-/debug-2.6.9.tgz", - "integrity": "sha512-bC7ElrdJaJnPbAP+1EotYvqZsb3ecl5wi6Bfi6BJTUcNowp6cvspg0jXznRTKDjm/E7AdgFBVeAPVMNcKGsHMA==", - "requires": { - "ms": "2.0.0" - } - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=" - }, - "sliced": { - "version": "0.0.5", - "resolved": "https://registry.npmjs.org/sliced/-/sliced-0.0.5.tgz", - "integrity": "sha1-XtwETKTrb3gW1Qui/GPiXY/kcH8=" - } - } - }, - "ms": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.1.1.tgz", - "integrity": "sha512-tgp+dl5cGk28utYktBsrFqA7HKgrhgPsg6Z/EfhWI4gl1Hwq8B/GmY/0oXZ6nF8hDVesS/FpnYaD/kOWhYQvyg==" - }, - "multer": { - "version": "1.3.0", - "resolved": "https://registry.npmjs.org/multer/-/multer-1.3.0.tgz", - "integrity": "sha1-CSsmcPaEb6SRSWXvyM+Uwg/sbNI=", - "requires": { - "append-field": "^0.1.0", - "busboy": "^0.2.11", - "concat-stream": "^1.5.0", - "mkdirp": "^0.5.1", - "object-assign": "^3.0.0", - "on-finished": "^2.3.0", - "type-is": "^1.6.4", - "xtend": "^4.0.0" - } - }, - "multimatch": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/multimatch/-/multimatch-2.1.0.tgz", - "integrity": "sha1-nHkGoi+0wCkZ4vX3UWG0zb1LKis=", - "dev": true, - "requires": { - "array-differ": "^1.0.0", - "array-union": "^1.0.1", - "arrify": "^1.0.0", - "minimatch": "^3.0.0" - } - }, - "muri": { - "version": "1.3.0", - "resolved": "https://registry.npmjs.org/muri/-/muri-1.3.0.tgz", - "integrity": "sha512-FiaFwKl864onHFFUV/a2szAl7X0fxVlSKNdhTf+BM8i8goEgYut8u5P9MqQqIYwvaMxjzVESsoEm/2kfkFH1rg==" - }, - "mute-stream": { - "version": "0.0.7", - "resolved": "https://registry.npmjs.org/mute-stream/-/mute-stream-0.0.7.tgz", - "integrity": "sha1-MHXOk7whuPq0PhvE2n6BFe0ee6s=", - "dev": true - }, - "mv": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/mv/-/mv-2.1.1.tgz", - "integrity": "sha1-rmzg1vbV4KT32JN5jQPB6pVZtqI=", - "optional": true, - "requires": { - "mkdirp": "~0.5.1", - "ncp": "~2.0.0", - "rimraf": "~2.4.0" - } - }, - "nan": { - "version": "2.12.1", - "resolved": "https://registry.npmjs.org/nan/-/nan-2.12.1.tgz", - "integrity": "sha512-JY7V6lRkStKcKTvHO5NVSQRv+RV+FIL5pvDoLiAtSL9pKlC5x9PKQcZDsq7m4FO4d57mkhC6Z+QhAh3Jdk5JFw==" - }, - "nanomatch": { - "version": "1.2.13", - "resolved": "https://registry.npmjs.org/nanomatch/-/nanomatch-1.2.13.tgz", - "integrity": "sha512-fpoe2T0RbHwBTBUOftAfBPaDEi06ufaUai0mE6Yn1kacc3SnTErfb/h+X94VXzI64rKFHYImXSvdwGGCmwOqCA==", - "dev": true, - "requires": { - "arr-diff": "^4.0.0", - "array-unique": "^0.3.2", - "define-property": "^2.0.2", - "extend-shallow": "^3.0.2", - "fragment-cache": "^0.2.1", - "is-windows": "^1.0.2", - "kind-of": "^6.0.2", - "object.pick": "^1.3.0", - "regex-not": "^1.0.0", - "snapdragon": "^0.8.1", - "to-regex": "^3.0.1" - }, - "dependencies": { - "arr-diff": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/arr-diff/-/arr-diff-4.0.0.tgz", - "integrity": "sha1-1kYQdP6/7HHn4VI1dhoyml3HxSA=", - "dev": true - }, - "array-unique": { - "version": "0.3.2", - "resolved": "https://registry.npmjs.org/array-unique/-/array-unique-0.3.2.tgz", - "integrity": "sha1-qJS3XUvE9s1nnvMkSp/Y9Gri1Cg=", - "dev": true - }, - "kind-of": { - "version": "6.0.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-6.0.2.tgz", - "integrity": "sha512-s5kLOcnH0XqDO+FvuaLX8DDjZ18CGFk7VygH40QoKPUQhW4e2rvM0rwUq0t8IQDOwYSeLK01U90OjzBTme2QqA==", - "dev": true - } - } - }, - "natives": { - "version": "1.1.6", - "resolved": "https://registry.npmjs.org/natives/-/natives-1.1.6.tgz", - "integrity": "sha512-6+TDFewD4yxY14ptjKaS63GVdtKiES1pTPyxn9Jb0rBqPMZ7VcCiooEhPNsr+mqHtMGxa/5c/HhcC4uPEUw/nA==" - }, - "natural-compare": { - "version": "1.4.0", - "resolved": "https://registry.npmjs.org/natural-compare/-/natural-compare-1.4.0.tgz", - "integrity": "sha1-Sr6/7tdUHywnrPspvbvRXI1bpPc=", - "dev": true - }, - "ncp": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ncp/-/ncp-2.0.0.tgz", - "integrity": "sha1-GVoh1sRuNh0vsSgbo4uR6d9727M=", - "optional": true - }, - "negotiator": { - "version": "0.6.1", - "resolved": "https://registry.npmjs.org/negotiator/-/negotiator-0.6.1.tgz", - "integrity": "sha1-KzJxhOiZIQEXeyhWP7XnECrNDKk=" - }, - "nice-try": { - "version": "1.0.5", - "resolved": "https://registry.npmjs.org/nice-try/-/nice-try-1.0.5.tgz", - "integrity": "sha512-1nh45deeb5olNY7eX82BkPO7SSxR5SSYJiPTrTdFUVYwAl8CKMA5N9PjTYkHiRjisVcxcQ1HXdLhx2qxxJzLNQ==", - "dev": true - }, - "nock": { - "version": "10.0.6", - "resolved": "https://registry.npmjs.org/nock/-/nock-10.0.6.tgz", - "integrity": "sha512-b47OWj1qf/LqSQYnmokNWM8D88KvUl2y7jT0567NB3ZBAZFz2bWp2PC81Xn7u8F2/vJxzkzNZybnemeFa7AZ2w==", - "dev": true, - "requires": { - "chai": "^4.1.2", - "debug": "^4.1.0", - "deep-equal": "^1.0.0", - "json-stringify-safe": "^5.0.1", - "lodash": "^4.17.5", - "mkdirp": "^0.5.0", - "propagate": "^1.0.0", - "qs": "^6.5.1", - "semver": "^5.5.0" - } - }, - "nopt": { - "version": "3.0.6", - "resolved": "https://registry.npmjs.org/nopt/-/nopt-3.0.6.tgz", - "integrity": "sha1-xkZdvwirzU2zWTF/eaxopkayj/k=", - "dev": true, - "requires": { - "abbrev": "1" - } - }, - "normalize-package-data": { - "version": "2.5.0", - "resolved": "https://registry.npmjs.org/normalize-package-data/-/normalize-package-data-2.5.0.tgz", - "integrity": "sha512-/5CMN3T0R4XTj4DcGaexo+roZSdSFW/0AOOTROrjxzCG1wrWXEsGbRKevjlIL+ZDE4sZlJr5ED4YW0yqmkK+eA==", - "dev": true, - "requires": { - "hosted-git-info": "^2.1.4", - "resolve": "^1.10.0", - "semver": "2 || 3 || 4 || 5", - "validate-npm-package-license": "^3.0.1" - } - }, - "normalize-path": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/normalize-path/-/normalize-path-2.1.1.tgz", - "integrity": "sha1-GrKLVW4Zg2Oowab35vogE3/mrtk=", - "dev": true, - "optional": true, - "requires": { - "remove-trailing-separator": "^1.0.1" - } - }, - "npm-path": { - "version": "2.0.4", - "resolved": "https://registry.npmjs.org/npm-path/-/npm-path-2.0.4.tgz", - "integrity": "sha512-IFsj0R9C7ZdR5cP+ET342q77uSRdtWOlWpih5eC+lu29tIDbNEgDbzgVJ5UFvYHWhxDZ5TFkJafFioO0pPQjCw==", - "dev": true, - "requires": { - "which": "^1.2.10" - } - }, - "npm-run-path": { - "version": "2.0.2", - "resolved": "https://registry.npmjs.org/npm-run-path/-/npm-run-path-2.0.2.tgz", - "integrity": "sha1-NakjLfo11wZ7TLLd8jV7GHFTbF8=", - "dev": true, - "requires": { - "path-key": "^2.0.0" - } - }, - "npm-which": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/npm-which/-/npm-which-3.0.1.tgz", - "integrity": "sha1-kiXybsOihcIJyuZ8OxGmtKtxQKo=", - "dev": true, - "requires": { - "commander": "^2.9.0", - "npm-path": "^2.0.2", - "which": "^1.2.10" - } - }, - "number-is-nan": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/number-is-nan/-/number-is-nan-1.0.1.tgz", - "integrity": "sha1-CXtgK1NCKlIsGvuHkDGDNpQaAR0=", - "dev": true - }, - "nyc": { - "version": "13.3.0", - "resolved": "https://registry.npmjs.org/nyc/-/nyc-13.3.0.tgz", - "integrity": "sha512-P+FwIuro2aFG6B0Esd9ZDWUd51uZrAEoGutqZxzrVmYl3qSfkLgcQpBPBjtDFsUQLFY1dvTQJPOyeqr8S9GF8w==", - "dev": true, - "requires": { - "archy": "^1.0.0", - "arrify": "^1.0.1", - "caching-transform": "^3.0.1", - "convert-source-map": "^1.6.0", - "find-cache-dir": "^2.0.0", - "find-up": "^3.0.0", - "foreground-child": "^1.5.6", - "glob": "^7.1.3", - "istanbul-lib-coverage": "^2.0.3", - "istanbul-lib-hook": "^2.0.3", - "istanbul-lib-instrument": "^3.1.0", - "istanbul-lib-report": "^2.0.4", - "istanbul-lib-source-maps": "^3.0.2", - "istanbul-reports": "^2.1.1", - "make-dir": "^1.3.0", - "merge-source-map": "^1.1.0", - "resolve-from": "^4.0.0", - "rimraf": "^2.6.3", - "signal-exit": "^3.0.2", - "spawn-wrap": "^1.4.2", - "test-exclude": "^5.1.0", - "uuid": "^3.3.2", - "yargs": "^12.0.5", - "yargs-parser": "^11.1.1" - }, - "dependencies": { - "ansi-regex": { - "version": "3.0.0", - "bundled": true, - "dev": true - }, - "append-transform": { - "version": "1.0.0", - "bundled": true, - "dev": true, - "requires": { - "default-require-extensions": "^2.0.0" - } - }, - "archy": { - "version": "1.0.0", - "bundled": true, - "dev": true - }, - "arrify": { - "version": "1.0.1", - "bundled": true, - "dev": true - }, - "async": { - "version": "2.6.2", - "bundled": true, - "dev": true, - "requires": { - "lodash": "^4.17.11" - } - }, - "balanced-match": { - "version": "1.0.0", - "bundled": true, - "dev": true - }, - "brace-expansion": { - "version": "1.1.11", - "bundled": true, - "dev": true, - "requires": { - "balanced-match": "^1.0.0", - "concat-map": "0.0.1" - } - }, - "caching-transform": { - "version": "3.0.1", - "bundled": true, - "dev": true, - "requires": { - "hasha": "^3.0.0", - "make-dir": "^1.3.0", - "package-hash": "^3.0.0", - "write-file-atomic": "^2.3.0" - } - }, - "camelcase": { - "version": "5.0.0", - "bundled": true, - "dev": true - }, - "cliui": { - "version": "4.1.0", - "bundled": true, - "dev": true, - "requires": { - "string-width": "^2.1.1", - "strip-ansi": "^4.0.0", - "wrap-ansi": "^2.0.0" - } - }, - "code-point-at": { - "version": "1.1.0", - "bundled": true, - "dev": true - }, - "commander": { - "version": "2.17.1", - "bundled": true, - "dev": true, - "optional": true - }, - "commondir": { - "version": "1.0.1", - "bundled": true, - "dev": true - }, - "concat-map": { - "version": "0.0.1", - "bundled": true, - "dev": true - }, - "convert-source-map": { - "version": "1.6.0", - "bundled": true, - "dev": true, - "requires": { - "safe-buffer": "~5.1.1" - } - }, - "cross-spawn": { - "version": "4.0.2", - "bundled": true, - "dev": true, - "requires": { - "lru-cache": "^4.0.1", - "which": "^1.2.9" - } - }, - "debug": { - "version": "4.1.1", - "bundled": true, - "dev": true, - "requires": { - "ms": "^2.1.1" - } - }, - "decamelize": { - "version": "1.2.0", - "bundled": true, - "dev": true - }, - "default-require-extensions": { - "version": "2.0.0", - "bundled": true, - "dev": true, - "requires": { - "strip-bom": "^3.0.0" - } - }, - "end-of-stream": { - "version": "1.4.1", - "bundled": true, - "dev": true, - "requires": { - "once": "^1.4.0" - } - }, - "error-ex": { - "version": "1.3.2", - "bundled": true, - "dev": true, - "requires": { - "is-arrayish": "^0.2.1" - } - }, - "es6-error": { - "version": "4.1.1", - "bundled": true, - "dev": true - }, - "execa": { - "version": "1.0.0", - "bundled": true, - "dev": true, - "requires": { - "cross-spawn": "^6.0.0", - "get-stream": "^4.0.0", - "is-stream": "^1.1.0", - "npm-run-path": "^2.0.0", - "p-finally": "^1.0.0", - "signal-exit": "^3.0.0", - "strip-eof": "^1.0.0" - }, - "dependencies": { - "cross-spawn": { - "version": "6.0.5", - "bundled": true, - "dev": true, - "requires": { - "nice-try": "^1.0.4", - "path-key": "^2.0.1", - "semver": "^5.5.0", - "shebang-command": "^1.2.0", - "which": "^1.2.9" - } - } - } - }, - "find-cache-dir": { - "version": "2.0.0", - "bundled": true, - "dev": true, - "requires": { - "commondir": "^1.0.1", - "make-dir": "^1.0.0", - "pkg-dir": "^3.0.0" - } - }, - "find-up": { - "version": "3.0.0", - "bundled": true, - "dev": true, - "requires": { - "locate-path": "^3.0.0" - } - }, - "foreground-child": { - "version": "1.5.6", - "bundled": true, - "dev": true, - "requires": { - "cross-spawn": "^4", - "signal-exit": "^3.0.0" - } - }, - "fs.realpath": { - "version": "1.0.0", - "bundled": true, - "dev": true - }, - "get-caller-file": { - "version": "1.0.3", - "bundled": true, - "dev": true - }, - "get-stream": { - "version": "4.1.0", - "bundled": true, - "dev": true, - "requires": { - "pump": "^3.0.0" - } - }, - "glob": { - "version": "7.1.3", - "bundled": true, - "dev": true, - "requires": { - "fs.realpath": "^1.0.0", - "inflight": "^1.0.4", - "inherits": "2", - "minimatch": "^3.0.4", - "once": "^1.3.0", - "path-is-absolute": "^1.0.0" - } - }, - "graceful-fs": { - "version": "4.1.15", - "bundled": true, - "dev": true - }, - "handlebars": { - "version": "4.1.0", - "bundled": true, - "dev": true, - "requires": { - "async": "^2.5.0", - "optimist": "^0.6.1", - "source-map": "^0.6.1", - "uglify-js": "^3.1.4" - }, - "dependencies": { - "source-map": { - "version": "0.6.1", - "bundled": true, - "dev": true - } - } - }, - "has-flag": { - "version": "3.0.0", - "bundled": true, - "dev": true - }, - "hasha": { - "version": "3.0.0", - "bundled": true, - "dev": true, - "requires": { - "is-stream": "^1.0.1" - } - }, - "hosted-git-info": { - "version": "2.7.1", - "bundled": true, - "dev": true - }, - "imurmurhash": { - "version": "0.1.4", - "bundled": true, - "dev": true - }, - "inflight": { - "version": "1.0.6", - "bundled": true, - "dev": true, - "requires": { - "once": "^1.3.0", - "wrappy": "1" - } - }, - "inherits": { - "version": "2.0.3", - "bundled": true, - "dev": true - }, - "invert-kv": { - "version": "2.0.0", - "bundled": true, - "dev": true - }, - "is-arrayish": { - "version": "0.2.1", - "bundled": true, - "dev": true - }, - "is-fullwidth-code-point": { - "version": "2.0.0", - "bundled": true, - "dev": true - }, - "is-stream": { - "version": "1.1.0", - "bundled": true, - "dev": true - }, - "isexe": { - "version": "2.0.0", - "bundled": true, - "dev": true - }, - "istanbul-lib-coverage": { - "version": "2.0.3", - "bundled": true, - "dev": true - }, - "istanbul-lib-hook": { - "version": "2.0.3", - "bundled": true, - "dev": true, - "requires": { - "append-transform": "^1.0.0" - } - }, - "istanbul-lib-report": { - "version": "2.0.4", - "bundled": true, - "dev": true, - "requires": { - "istanbul-lib-coverage": "^2.0.3", - "make-dir": "^1.3.0", - "supports-color": "^6.0.0" - }, - "dependencies": { - "supports-color": { - "version": "6.1.0", - "bundled": true, - "dev": true, - "requires": { - "has-flag": "^3.0.0" - } - } - } - }, - "istanbul-lib-source-maps": { - "version": "3.0.2", - "bundled": true, - "dev": true, - "requires": { - "debug": "^4.1.1", - "istanbul-lib-coverage": "^2.0.3", - "make-dir": "^1.3.0", - "rimraf": "^2.6.2", - "source-map": "^0.6.1" - }, - "dependencies": { - "source-map": { - "version": "0.6.1", - "bundled": true, - "dev": true - } - } - }, - "istanbul-reports": { - "version": "2.1.1", - "bundled": true, - "dev": true, - "requires": { - "handlebars": "^4.1.0" - } - }, - "json-parse-better-errors": { - "version": "1.0.2", - "bundled": true, - "dev": true - }, - "lcid": { - "version": "2.0.0", - "bundled": true, - "dev": true, - "requires": { - "invert-kv": "^2.0.0" - } - }, - "load-json-file": { - "version": "4.0.0", - "bundled": true, - "dev": true, - "requires": { - "graceful-fs": "^4.1.2", - "parse-json": "^4.0.0", - "pify": "^3.0.0", - "strip-bom": "^3.0.0" - } - }, - "locate-path": { - "version": "3.0.0", - "bundled": true, - "dev": true, - "requires": { - "p-locate": "^3.0.0", - "path-exists": "^3.0.0" - } - }, - "lodash": { - "version": "4.17.11", - "bundled": true, - "dev": true - }, - "lodash.flattendeep": { - "version": "4.4.0", - "bundled": true, - "dev": true - }, - "lru-cache": { - "version": "4.1.5", - "bundled": true, - "dev": true, - "requires": { - "pseudomap": "^1.0.2", - "yallist": "^2.1.2" - } - }, - "make-dir": { - "version": "1.3.0", - "bundled": true, - "dev": true, - "requires": { - "pify": "^3.0.0" - } - }, - "map-age-cleaner": { - "version": "0.1.3", - "bundled": true, - "dev": true, - "requires": { - "p-defer": "^1.0.0" - } - }, - "mem": { - "version": "4.1.0", - "bundled": true, - "dev": true, - "requires": { - "map-age-cleaner": "^0.1.1", - "mimic-fn": "^1.0.0", - "p-is-promise": "^2.0.0" - } - }, - "merge-source-map": { - "version": "1.1.0", - "bundled": true, - "dev": true, - "requires": { - "source-map": "^0.6.1" - }, - "dependencies": { - "source-map": { - "version": "0.6.1", - "bundled": true, - "dev": true - } - } - }, - "mimic-fn": { - "version": "1.2.0", - "bundled": true, - "dev": true - }, - "minimatch": { - "version": "3.0.4", - "bundled": true, - "dev": true, - "requires": { - "brace-expansion": "^1.1.7" - } - }, - "minimist": { - "version": "0.0.10", - "bundled": true, - "dev": true - }, - "mkdirp": { - "version": "0.5.1", - "bundled": true, - "dev": true, - "requires": { - "minimist": "0.0.8" - }, - "dependencies": { - "minimist": { - "version": "0.0.8", - "bundled": true, - "dev": true - } - } - }, - "ms": { - "version": "2.1.1", - "bundled": true, - "dev": true - }, - "nice-try": { - "version": "1.0.5", - "bundled": true, - "dev": true - }, - "normalize-package-data": { - "version": "2.5.0", - "bundled": true, - "dev": true, - "requires": { - "hosted-git-info": "^2.1.4", - "resolve": "^1.10.0", - "semver": "2 || 3 || 4 || 5", - "validate-npm-package-license": "^3.0.1" - } - }, - "npm-run-path": { - "version": "2.0.2", - "bundled": true, - "dev": true, - "requires": { - "path-key": "^2.0.0" - } - }, - "number-is-nan": { - "version": "1.0.1", - "bundled": true, - "dev": true - }, - "once": { - "version": "1.4.0", - "bundled": true, - "dev": true, - "requires": { - "wrappy": "1" - } - }, - "optimist": { - "version": "0.6.1", - "bundled": true, - "dev": true, - "requires": { - "minimist": "~0.0.1", - "wordwrap": "~0.0.2" - } - }, - "os-homedir": { - "version": "1.0.2", - "bundled": true, - "dev": true - }, - "os-locale": { - "version": "3.1.0", - "bundled": true, - "dev": true, - "requires": { - "execa": "^1.0.0", - "lcid": "^2.0.0", - "mem": "^4.0.0" - } - }, - "p-defer": { - "version": "1.0.0", - "bundled": true, - "dev": true - }, - "p-finally": { - "version": "1.0.0", - "bundled": true, - "dev": true - }, - "p-is-promise": { - "version": "2.0.0", - "bundled": true, - "dev": true - }, - "p-limit": { - "version": "2.1.0", - "bundled": true, - "dev": true, - "requires": { - "p-try": "^2.0.0" - } - }, - "p-locate": { - "version": "3.0.0", - "bundled": true, - "dev": true, - "requires": { - "p-limit": "^2.0.0" - } - }, - "p-try": { - "version": "2.0.0", - "bundled": true, - "dev": true - }, - "package-hash": { - "version": "3.0.0", - "bundled": true, - "dev": true, - "requires": { - "graceful-fs": "^4.1.15", - "hasha": "^3.0.0", - "lodash.flattendeep": "^4.4.0", - "release-zalgo": "^1.0.0" - } - }, - "parse-json": { - "version": "4.0.0", - "bundled": true, - "dev": true, - "requires": { - "error-ex": "^1.3.1", - "json-parse-better-errors": "^1.0.1" - } - }, - "path-exists": { - "version": "3.0.0", - "bundled": true, - "dev": true - }, - "path-is-absolute": { - "version": "1.0.1", - "bundled": true, - "dev": true - }, - "path-key": { - "version": "2.0.1", - "bundled": true, - "dev": true - }, - "path-parse": { - "version": "1.0.6", - "bundled": true, - "dev": true - }, - "path-type": { - "version": "3.0.0", - "bundled": true, - "dev": true, - "requires": { - "pify": "^3.0.0" - } - }, - "pify": { - "version": "3.0.0", - "bundled": true, - "dev": true - }, - "pkg-dir": { - "version": "3.0.0", - "bundled": true, - "dev": true, - "requires": { - "find-up": "^3.0.0" - } - }, - "pseudomap": { - "version": "1.0.2", - "bundled": true, - "dev": true - }, - "pump": { - "version": "3.0.0", - "bundled": true, - "dev": true, - "requires": { - "end-of-stream": "^1.1.0", - "once": "^1.3.1" - } - }, - "read-pkg": { - "version": "3.0.0", - "bundled": true, - "dev": true, - "requires": { - "load-json-file": "^4.0.0", - "normalize-package-data": "^2.3.2", - "path-type": "^3.0.0" - } - }, - "read-pkg-up": { - "version": "4.0.0", - "bundled": true, - "dev": true, - "requires": { - "find-up": "^3.0.0", - "read-pkg": "^3.0.0" - } - }, - "release-zalgo": { - "version": "1.0.0", - "bundled": true, - "dev": true, - "requires": { - "es6-error": "^4.0.1" - } - }, - "require-directory": { - "version": "2.1.1", - "bundled": true, - "dev": true - }, - "require-main-filename": { - "version": "1.0.1", - "bundled": true, - "dev": true - }, - "resolve": { - "version": "1.10.0", - "bundled": true, - "dev": true, - "requires": { - "path-parse": "^1.0.6" - } - }, - "resolve-from": { - "version": "4.0.0", - "bundled": true, - "dev": true - }, - "rimraf": { - "version": "2.6.3", - "bundled": true, - "dev": true, - "requires": { - "glob": "^7.1.3" - } - }, - "safe-buffer": { - "version": "5.1.2", - "bundled": true, - "dev": true - }, - "semver": { - "version": "5.6.0", - "bundled": true, - "dev": true - }, - "set-blocking": { - "version": "2.0.0", - "bundled": true, - "dev": true - }, - "shebang-command": { - "version": "1.2.0", - "bundled": true, - "dev": true, - "requires": { - "shebang-regex": "^1.0.0" - } - }, - "shebang-regex": { - "version": "1.0.0", - "bundled": true, - "dev": true - }, - "signal-exit": { - "version": "3.0.2", - "bundled": true, - "dev": true - }, - "spawn-wrap": { - "version": "1.4.2", - "bundled": true, - "dev": true, - "requires": { - "foreground-child": "^1.5.6", - "mkdirp": "^0.5.0", - "os-homedir": "^1.0.1", - "rimraf": "^2.6.2", - "signal-exit": "^3.0.2", - "which": "^1.3.0" - } - }, - "spdx-correct": { - "version": "3.1.0", - "bundled": true, - "dev": true, - "requires": { - "spdx-expression-parse": "^3.0.0", - "spdx-license-ids": "^3.0.0" - } - }, - "spdx-exceptions": { - "version": "2.2.0", - "bundled": true, - "dev": true - }, - "spdx-expression-parse": { - "version": "3.0.0", - "bundled": true, - "dev": true, - "requires": { - "spdx-exceptions": "^2.1.0", - "spdx-license-ids": "^3.0.0" - } - }, - "spdx-license-ids": { - "version": "3.0.3", - "bundled": true, - "dev": true - }, - "string-width": { - "version": "2.1.1", - "bundled": true, - "dev": true, - "requires": { - "is-fullwidth-code-point": "^2.0.0", - "strip-ansi": "^4.0.0" - } - }, - "strip-ansi": { - "version": "4.0.0", - "bundled": true, - "dev": true, - "requires": { - "ansi-regex": "^3.0.0" - } - }, - "strip-bom": { - "version": "3.0.0", - "bundled": true, - "dev": true - }, - "strip-eof": { - "version": "1.0.0", - "bundled": true, - "dev": true - }, - "test-exclude": { - "version": "5.1.0", - "bundled": true, - "dev": true, - "requires": { - "arrify": "^1.0.1", - "minimatch": "^3.0.4", - "read-pkg-up": "^4.0.0", - "require-main-filename": "^1.0.1" - } - }, - "uglify-js": { - "version": "3.4.9", - "bundled": true, - "dev": true, - "optional": true, - "requires": { - "commander": "~2.17.1", - "source-map": "~0.6.1" - }, - "dependencies": { - "source-map": { - "version": "0.6.1", - "bundled": true, - "dev": true, - "optional": true - } - } - }, - "uuid": { - "version": "3.3.2", - "bundled": true, - "dev": true - }, - "validate-npm-package-license": { - "version": "3.0.4", - "bundled": true, - "dev": true, - "requires": { - "spdx-correct": "^3.0.0", - "spdx-expression-parse": "^3.0.0" - } - }, - "which": { - "version": "1.3.1", - "bundled": true, - "dev": true, - "requires": { - "isexe": "^2.0.0" - } - }, - "which-module": { - "version": "2.0.0", - "bundled": true, - "dev": true - }, - "wordwrap": { - "version": "0.0.3", - "bundled": true, - "dev": true - }, - "wrap-ansi": { - "version": "2.1.0", - "bundled": true, - "dev": true, - "requires": { - "string-width": "^1.0.1", - "strip-ansi": "^3.0.1" - }, - "dependencies": { - "ansi-regex": { - "version": "2.1.1", - "bundled": true, - "dev": true - }, - "is-fullwidth-code-point": { - "version": "1.0.0", - "bundled": true, - "dev": true, - "requires": { - "number-is-nan": "^1.0.0" - } - }, - "string-width": { - "version": "1.0.2", - "bundled": true, - "dev": true, - "requires": { - "code-point-at": "^1.0.0", - "is-fullwidth-code-point": "^1.0.0", - "strip-ansi": "^3.0.0" - } - }, - "strip-ansi": { - "version": "3.0.1", - "bundled": true, - "dev": true, - "requires": { - "ansi-regex": "^2.0.0" - } - } - } - }, - "wrappy": { - "version": "1.0.2", - "bundled": true, - "dev": true - }, - "write-file-atomic": { - "version": "2.4.2", - "bundled": true, - "dev": true, - "requires": { - "graceful-fs": "^4.1.11", - "imurmurhash": "^0.1.4", - "signal-exit": "^3.0.2" - } - }, - "y18n": { - "version": "4.0.0", - "bundled": true, - "dev": true - }, - "yallist": { - "version": "2.1.2", - "bundled": true, - "dev": true - }, - "yargs": { - "version": "12.0.5", - "bundled": true, - "dev": true, - "requires": { - "cliui": "^4.0.0", - "decamelize": "^1.2.0", - "find-up": "^3.0.0", - "get-caller-file": "^1.0.1", - "os-locale": "^3.0.0", - "require-directory": "^2.1.1", - "require-main-filename": "^1.0.1", - "set-blocking": "^2.0.0", - "string-width": "^2.0.0", - "which-module": "^2.0.0", - "y18n": "^3.2.1 || ^4.0.0", - "yargs-parser": "^11.1.1" - } - }, - "yargs-parser": { - "version": "11.1.1", - "bundled": true, - "dev": true, - "requires": { - "camelcase": "^5.0.0", - "decamelize": "^1.2.0" - } - } - } - }, - "oauth-sign": { - "version": "0.9.0", - "resolved": "https://registry.npmjs.org/oauth-sign/-/oauth-sign-0.9.0.tgz", - "integrity": "sha512-fexhUFFPTGV8ybAtSIGbV6gOkSv8UtRbDBnAyLQw4QPKkgNlsH2ByPGtMUqdWkos6YCRmAqViwgZrJc/mRDzZQ==" - }, - "object-assign": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/object-assign/-/object-assign-3.0.0.tgz", - "integrity": "sha1-m+3VygiXlJvKR+f/QIBi1Un1h/I=" - }, - "object-copy": { - "version": "0.1.0", - "resolved": "https://registry.npmjs.org/object-copy/-/object-copy-0.1.0.tgz", - "integrity": "sha1-fn2Fi3gb18mRpBupde04EnVOmYw=", - "dev": true, - "requires": { - "copy-descriptor": "^0.1.0", - "define-property": "^0.2.5", - "kind-of": "^3.0.3" - }, - "dependencies": { - "define-property": { - "version": "0.2.5", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-0.2.5.tgz", - "integrity": "sha1-w1se+RjsPJkPmlvFe+BKrOxcgRY=", - "dev": true, - "requires": { - "is-descriptor": "^0.1.0" - } - } - } - }, - "object-keys": { - "version": "1.0.12", - "resolved": "https://registry.npmjs.org/object-keys/-/object-keys-1.0.12.tgz", - "integrity": "sha512-FTMyFUm2wBcGHnH2eXmz7tC6IwlqQZ6mVZ+6dm6vZ4IQIHjs6FdNsQBuKGPuUUUY6NfJw2PshC08Tn6LzLDOag==" - }, - "object-visit": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/object-visit/-/object-visit-1.0.1.tgz", - "integrity": "sha1-95xEk68MU3e1n+OdOV5BBC3QRbs=", - "dev": true, - "requires": { - "isobject": "^3.0.0" - }, - "dependencies": { - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - } - } - }, - "object.assign": { - "version": "4.1.0", - "resolved": "https://registry.npmjs.org/object.assign/-/object.assign-4.1.0.tgz", - "integrity": "sha512-exHJeq6kBKj58mqGyTQ9DFvrZC/eR6OwxzoM9YRoGBqrXYonaFyGiFMuc9VZrXf7DarreEwMpurG3dd+CNyW5w==", - "dev": true, - "requires": { - "define-properties": "^1.1.2", - "function-bind": "^1.1.1", - "has-symbols": "^1.0.0", - "object-keys": "^1.0.11" - } - }, - "object.defaults": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/object.defaults/-/object.defaults-1.1.0.tgz", - "integrity": "sha1-On+GgzS0B96gbaFtiNXNKeQ1/s8=", - "dev": true, - "requires": { - "array-each": "^1.0.1", - "array-slice": "^1.0.0", - "for-own": "^1.0.0", - "isobject": "^3.0.0" - }, - "dependencies": { - "for-own": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/for-own/-/for-own-1.0.0.tgz", - "integrity": "sha1-xjMy9BXO3EsE2/5wz4NklMU8tEs=", - "dev": true, - "requires": { - "for-in": "^1.0.1" - } - }, - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - } - } - }, - "object.entries": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/object.entries/-/object.entries-1.1.0.tgz", - "integrity": "sha512-l+H6EQ8qzGRxbkHOd5I/aHRhHDKoQXQ8g0BYt4uSweQU1/J6dZUOyWh9a2Vky35YCKjzmgxOzta2hH6kf9HuXA==", - "dev": true, - "requires": { - "define-properties": "^1.1.3", - "es-abstract": "^1.12.0", - "function-bind": "^1.1.1", - "has": "^1.0.3" - } - }, - "object.fromentries": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/object.fromentries/-/object.fromentries-2.0.0.tgz", - "integrity": "sha512-9iLiI6H083uiqUuvzyY6qrlmc/Gz8hLQFOcb/Ri/0xXFkSNS3ctV+CbE6yM2+AnkYfOB3dGjdzC0wrMLIhQICA==", - "dev": true, - "requires": { - "define-properties": "^1.1.2", - "es-abstract": "^1.11.0", - "function-bind": "^1.1.1", - "has": "^1.0.1" - } - }, - "object.map": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/object.map/-/object.map-1.0.1.tgz", - "integrity": "sha1-z4Plncj8wK1fQlDh94s7gb2AHTc=", - "dev": true, - "requires": { - "for-own": "^1.0.0", - "make-iterator": "^1.0.0" - }, - "dependencies": { - "for-own": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/for-own/-/for-own-1.0.0.tgz", - "integrity": "sha1-xjMy9BXO3EsE2/5wz4NklMU8tEs=", - "dev": true, - "requires": { - "for-in": "^1.0.1" - } - } - } - }, - "object.omit": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/object.omit/-/object.omit-2.0.1.tgz", - "integrity": "sha1-Gpx0SCnznbuFjHbKNXmuKlTr0fo=", - "dev": true, - "optional": true, - "requires": { - "for-own": "^0.1.4", - "is-extendable": "^0.1.1" - } - }, - "object.pick": { - "version": "1.3.0", - "resolved": "https://registry.npmjs.org/object.pick/-/object.pick-1.3.0.tgz", - "integrity": "sha1-h6EKxMFpS9Lhy/U1kaZhQftd10c=", - "dev": true, - "requires": { - "isobject": "^3.0.1" - }, - "dependencies": { - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - } - } - }, - "on-finished": { - "version": "2.3.0", - "resolved": "https://registry.npmjs.org/on-finished/-/on-finished-2.3.0.tgz", - "integrity": "sha1-IPEzZIGwg811M3mSoWlxqi2QaUc=", - "requires": { - "ee-first": "1.1.1" - } - }, - "once": { - "version": "1.4.0", - "resolved": "https://registry.npmjs.org/once/-/once-1.4.0.tgz", - "integrity": "sha1-WDsap3WWHUsROsF9nFC6753Xa9E=", - "requires": { - "wrappy": "1" - } - }, - "onetime": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/onetime/-/onetime-2.0.1.tgz", - "integrity": "sha1-BnQoIw/WdEOyeUsiu6UotoZ5YtQ=", - "dev": true, - "requires": { - "mimic-fn": "^1.0.0" - } - }, - "only": { - "version": "0.0.2", - "resolved": "https://registry.npmjs.org/only/-/only-0.0.2.tgz", - "integrity": "sha1-Kv3oTQPlC5qO3EROMGEKcCle37Q=" - }, - "opted": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/opted/-/opted-1.0.2.tgz", - "integrity": "sha1-CU562dDA/CuzhLTYpQfieOrVV8k=", - "dev": true, - "requires": { - "lodash": "^4.17.4" - } - }, - "optionator": { - "version": "0.8.2", - "resolved": "https://registry.npmjs.org/optionator/-/optionator-0.8.2.tgz", - "integrity": "sha1-NkxeQJ0/TWMB1sC0wFu6UBgK62Q=", - "dev": true, - "requires": { - "deep-is": "~0.1.3", - "fast-levenshtein": "~2.0.4", - "levn": "~0.3.0", - "prelude-ls": "~1.1.2", - "type-check": "~0.3.2", - "wordwrap": "~1.0.0" - } - }, - "os-homedir": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/os-homedir/-/os-homedir-1.0.2.tgz", - "integrity": "sha1-/7xJiDNuDoM94MFox+8VISGqf7M=", - "dev": true - }, - "os-tmpdir": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/os-tmpdir/-/os-tmpdir-1.0.2.tgz", - "integrity": "sha1-u+Z0BseaqFxc/sdm/lc0VV36EnQ=", - "dev": true - }, - "osenv": { - "version": "0.1.5", - "resolved": "https://registry.npmjs.org/osenv/-/osenv-0.1.5.tgz", - "integrity": "sha512-0CWcCECdMVc2Rw3U5w9ZjqX6ga6ubk1xDVKxtBQPK7wis/0F2r9T6k4ydGYhecl7YUBxBVxhL5oisPsNxAPe2g==", - "dev": true, - "requires": { - "os-homedir": "^1.0.0", - "os-tmpdir": "^1.0.0" - } - }, - "output-file-sync": { - "version": "1.1.2", - "resolved": "https://registry.npmjs.org/output-file-sync/-/output-file-sync-1.1.2.tgz", - "integrity": "sha1-0KM+7+YaIF+suQCS6CZZjVJFznY=", - "dev": true, - "requires": { - "graceful-fs": "^4.1.4", - "mkdirp": "^0.5.1", - "object-assign": "^4.1.0" - }, - "dependencies": { - "graceful-fs": { - "version": "4.1.15", - "resolved": "https://registry.npmjs.org/graceful-fs/-/graceful-fs-4.1.15.tgz", - "integrity": "sha512-6uHUhOPEBgQ24HM+r6b/QwWfZq+yiFcipKFrOFiBEnWdy5sdzYoi+pJeQaPI5qOLRFqWmAXUPQNsielzdLoecA==", - "dev": true - }, - "object-assign": { - "version": "4.1.1", - "resolved": "https://registry.npmjs.org/object-assign/-/object-assign-4.1.1.tgz", - "integrity": "sha1-IQmtx5ZYh8/AXLvUQsrIv7s2CGM=", - "dev": true - } - } - }, - "p-finally": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/p-finally/-/p-finally-1.0.0.tgz", - "integrity": "sha1-P7z7FbiZpEEjs0ttzBi3JDNqLK4=", - "dev": true - }, - "p-limit": { - "version": "1.3.0", - "resolved": "https://registry.npmjs.org/p-limit/-/p-limit-1.3.0.tgz", - "integrity": "sha512-vvcXsLAJ9Dr5rQOPk7toZQZJApBl2K4J6dANSsEuh6QI41JYcsS/qhTGa9ErIUUgK3WNQoJYvylxvjqmiqEA9Q==", - "dev": true, - "requires": { - "p-try": "^1.0.0" - } - }, - "p-locate": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/p-locate/-/p-locate-2.0.0.tgz", - "integrity": "sha1-IKAQOyIqcMj9OcwuWAaA893l7EM=", - "dev": true, - "requires": { - "p-limit": "^1.1.0" - } - }, - "p-map": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/p-map/-/p-map-1.2.0.tgz", - "integrity": "sha512-r6zKACMNhjPJMTl8KcFH4li//gkrXWfbD6feV8l6doRHlzljFWGJ2AP6iKaCJXyZmAUMOPtvbW7EXkbWO/pLEA==", - "dev": true - }, - "p-try": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/p-try/-/p-try-1.0.0.tgz", - "integrity": "sha1-y8ec26+P1CKOE/Yh8rGiN8GyB7M=", - "dev": true - }, - "parent-module": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/parent-module/-/parent-module-1.0.1.tgz", - "integrity": "sha512-GQ2EWRpQV8/o+Aw8YqtfZZPfNRWZYkbidE9k5rpl/hC3vtHHBfGm2Ifi6qWV+coDGkrUKZAxE3Lot5kcsRlh+g==", - "dev": true, - "requires": { - "callsites": "^3.0.0" - } - }, - "parse-filepath": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/parse-filepath/-/parse-filepath-1.0.2.tgz", - "integrity": "sha1-pjISf1Oq89FYdvWHLz/6x2PWyJE=", - "dev": true, - "requires": { - "is-absolute": "^1.0.0", - "map-cache": "^0.2.0", - "path-root": "^0.1.1" - } - }, - "parse-glob": { - "version": "3.0.4", - "resolved": "https://registry.npmjs.org/parse-glob/-/parse-glob-3.0.4.tgz", - "integrity": "sha1-ssN2z7EfNVE7rdFz7wu246OIORw=", - "dev": true, - "optional": true, - "requires": { - "glob-base": "^0.3.0", - "is-dotfile": "^1.0.0", - "is-extglob": "^1.0.0", - "is-glob": "^2.0.0" - } - }, - "parse-json": { - "version": "2.2.0", - "resolved": "https://registry.npmjs.org/parse-json/-/parse-json-2.2.0.tgz", - "integrity": "sha1-9ID0BDTvgHQfhGkJn43qGPVaTck=", - "dev": true, - "requires": { - "error-ex": "^1.2.0" - } - }, - "parse-passwd": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/parse-passwd/-/parse-passwd-1.0.0.tgz", - "integrity": "sha1-bVuTSkVpk7I9N/QKOC1vFmao5cY=", - "dev": true - }, - "parseurl": { - "version": "1.3.2", - "resolved": "https://registry.npmjs.org/parseurl/-/parseurl-1.3.2.tgz", - "integrity": "sha1-/CidTtiZMRlGDBViUyYs3I3mW/M=" - }, - "pascalcase": { - "version": "0.1.1", - "resolved": "https://registry.npmjs.org/pascalcase/-/pascalcase-0.1.1.tgz", - "integrity": "sha1-s2PlXoAGym/iF4TS2yK9FdeRfxQ=", - "dev": true - }, - "passthrough-counter": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/passthrough-counter/-/passthrough-counter-1.0.0.tgz", - "integrity": "sha1-GWfZ5m2lcrXAI8eH2xEqOHqxZvo=" - }, - "path-exists": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/path-exists/-/path-exists-3.0.0.tgz", - "integrity": "sha1-zg6+ql94yxiSXqfYENe1mwEP1RU=", - "dev": true - }, - "path-is-absolute": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/path-is-absolute/-/path-is-absolute-1.0.1.tgz", - "integrity": "sha1-F0uSaHNVNP+8es5r9TpanhtcX18=" - }, - "path-is-inside": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/path-is-inside/-/path-is-inside-1.0.2.tgz", - "integrity": "sha1-NlQX3t5EQw0cEa9hAn+s8HS9/FM=", - "dev": true - }, - "path-key": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/path-key/-/path-key-2.0.1.tgz", - "integrity": "sha1-QRyttXTFoUDTpLGRDUDYDMn0C0A=", - "dev": true - }, - "path-parse": { - "version": "1.0.6", - "resolved": "https://registry.npmjs.org/path-parse/-/path-parse-1.0.6.tgz", - "integrity": "sha512-GSmOT2EbHrINBf9SR7CDELwlJ8AENk3Qn7OikK4nFYAu3Ote2+JYNVvkpAEQm3/TLNEJFD/xZJjzyxg3KBWOzw==", - "dev": true - }, - "path-root": { - "version": "0.1.1", - "resolved": "https://registry.npmjs.org/path-root/-/path-root-0.1.1.tgz", - "integrity": "sha1-mkpoFMrBwM1zNgqV8yCDyOpHRbc=", - "dev": true, - "requires": { - "path-root-regex": "^0.1.0" - } - }, - "path-root-regex": { - "version": "0.1.2", - "resolved": "https://registry.npmjs.org/path-root-regex/-/path-root-regex-0.1.2.tgz", - "integrity": "sha1-v8zcjfWxLcUsi0PsONGNcsBLqW0=", - "dev": true - }, - "path-to-regexp": { - "version": "1.7.0", - "resolved": "https://registry.npmjs.org/path-to-regexp/-/path-to-regexp-1.7.0.tgz", - "integrity": "sha1-Wf3g9DW62suhA6hOnTvGTpa5k30=", - "requires": { - "isarray": "0.0.1" - } - }, - "path-type": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/path-type/-/path-type-2.0.0.tgz", - "integrity": "sha1-8BLMuEFbcJb8LaoQVMPXI4lZTHM=", - "dev": true, - "requires": { - "pify": "^2.0.0" - } - }, - "pathval": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/pathval/-/pathval-1.1.0.tgz", - "integrity": "sha1-uULm1L3mUwBe9rcTYd74cn0GReA=", - "dev": true - }, - "pend": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/pend/-/pend-1.2.0.tgz", - "integrity": "sha1-elfrVQpng/kRUzH89GY9XI4AelA=" - }, - "performance-now": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/performance-now/-/performance-now-2.1.0.tgz", - "integrity": "sha1-Ywn04OX6kT7BxpMHrjZLSzd8nns=" - }, - "pify": { - "version": "2.3.0", - "resolved": "https://registry.npmjs.org/pify/-/pify-2.3.0.tgz", - "integrity": "sha1-7RQaasBDqEnqWISY59yosVMw6Qw=", - "dev": true - }, - "pinkie": { - "version": "2.0.4", - "resolved": "https://registry.npmjs.org/pinkie/-/pinkie-2.0.4.tgz", - "integrity": "sha1-clVrgM+g1IqXToDnckjoDtT3+HA=", - "dev": true - }, - "pinkie-promise": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/pinkie-promise/-/pinkie-promise-2.0.1.tgz", - "integrity": "sha1-ITXW36ejWMBprJsXh3YogihFD/o=", - "dev": true, - "requires": { - "pinkie": "^2.0.0" - } - }, - "pkg-dir": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/pkg-dir/-/pkg-dir-2.0.0.tgz", - "integrity": "sha1-9tXREJ4Z1j7fQo4L1X4Sd3YVM0s=", - "dev": true, - "requires": { - "find-up": "^2.1.0" - } - }, - "pkg-up": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/pkg-up/-/pkg-up-2.0.0.tgz", - "integrity": "sha1-yBmscoBZpGHKscOImivjxJoATX8=", - "dev": true, - "requires": { - "find-up": "^2.1.0" - } - }, - "please-upgrade-node": { - "version": "3.1.1", - "resolved": "https://registry.npmjs.org/please-upgrade-node/-/please-upgrade-node-3.1.1.tgz", - "integrity": "sha512-KY1uHnQ2NlQHqIJQpnh/i54rKkuxCEBx+voJIS/Mvb+L2iYd2NMotwduhKTMjfC1uKoX3VXOxLjIYG66dfJTVQ==", - "dev": true, - "requires": { - "semver-compare": "^1.0.0" - } - }, - "posix-character-classes": { - "version": "0.1.1", - "resolved": "https://registry.npmjs.org/posix-character-classes/-/posix-character-classes-0.1.1.tgz", - "integrity": "sha1-AerA/jta9xoqbAL+q7jB/vfgDqs=", - "dev": true - }, - "prelude-ls": { - "version": "1.1.2", - "resolved": "https://registry.npmjs.org/prelude-ls/-/prelude-ls-1.1.2.tgz", - "integrity": "sha1-IZMqVJ9eUv/ZqCf1cOBL5iqX2lQ=", - "dev": true - }, - "preserve": { - "version": "0.2.0", - "resolved": "https://registry.npmjs.org/preserve/-/preserve-0.2.0.tgz", - "integrity": "sha1-gV7R9uvGWSb4ZbMQwHE7yzMVzks=", - "dev": true, - "optional": true - }, - "private": { - "version": "0.1.8", - "resolved": "https://registry.npmjs.org/private/-/private-0.1.8.tgz", - "integrity": "sha512-VvivMrbvd2nKkiG38qjULzlc+4Vx4wm/whI9pQD35YrARNnhxeiRktSOhSukRLFNlzg6Br/cJPet5J/u19r/mg==", - "dev": true - }, - "process-nextick-args": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/process-nextick-args/-/process-nextick-args-2.0.0.tgz", - "integrity": "sha512-MtEC1TqN0EU5nephaJ4rAtThHtC86dNN9qCuEhtshvpVBkAW5ZO7BASN9REnF9eoXGcRub+pFuKEpOHE+HbEMw==" - }, - "progress": { - "version": "2.0.3", - "resolved": "https://registry.npmjs.org/progress/-/progress-2.0.3.tgz", - "integrity": "sha512-7PiHtLll5LdnKIMw100I+8xJXR5gW2QwWYkT6iJva0bXitZKa/XMrSbdmg3r2Xnaidz9Qumd0VPaMrZlF9V9sA==", - "dev": true - }, - "prop-types": { - "version": "15.6.2", - "resolved": "https://registry.npmjs.org/prop-types/-/prop-types-15.6.2.tgz", - "integrity": "sha512-3pboPvLiWD7dkI3qf3KbUe6hKFKa52w+AE0VCqECtf+QHAKgOL37tTaNCnuX1nAAQ4ZhyP+kYVKf8rLmJ/feDQ==", - "dev": true, - "requires": { - "loose-envify": "^1.3.1", - "object-assign": "^4.1.1" - }, - "dependencies": { - "object-assign": { - "version": "4.1.1", - "resolved": "https://registry.npmjs.org/object-assign/-/object-assign-4.1.1.tgz", - "integrity": "sha1-IQmtx5ZYh8/AXLvUQsrIv7s2CGM=", - "dev": true - } - } - }, - "propagate": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/propagate/-/propagate-1.0.0.tgz", - "integrity": "sha1-AMLa7t2iDofjeCs0Stuhzd1q1wk=", - "dev": true - }, - "property-expr": { - "version": "1.5.1", - "resolved": "https://registry.npmjs.org/property-expr/-/property-expr-1.5.1.tgz", - "integrity": "sha512-CGuc0VUTGthpJXL36ydB6jnbyOf/rAHFvmVrJlH+Rg0DqqLFQGAP6hIaxD/G0OAmBJPhXDHuEJigrp0e0wFV6g==", - "dev": true - }, - "psl": { - "version": "1.1.31", - "resolved": "https://registry.npmjs.org/psl/-/psl-1.1.31.tgz", - "integrity": "sha512-/6pt4+C+T+wZUieKR620OpzN/LlnNKuWjy1iFLQ/UG35JqHlR/89MP1d96dUfkf6Dne3TuLQzOYEYshJ+Hx8mw==" - }, - "pump": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/pump/-/pump-3.0.0.tgz", - "integrity": "sha512-LwZy+p3SFs1Pytd/jYct4wpv49HiYCqd9Rlc5ZVdk0V+8Yzv6jR5Blk3TRmPL1ft69TxP0IMZGJ+WPFU2BFhww==", - "dev": true, - "requires": { - "end-of-stream": "^1.1.0", - "once": "^1.3.1" - } - }, - "punycode": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/punycode/-/punycode-2.1.1.tgz", - "integrity": "sha512-XRsRjdf+j5ml+y/6GKHPZbrF/8p2Yga0JPtdqTIY2Xe5ohJPD9saDJJLPvp9+NSBprVvevdXZybnj2cv8OEd0A==" - }, - "qs": { - "version": "6.5.2", - "resolved": "https://registry.npmjs.org/qs/-/qs-6.5.2.tgz", - "integrity": "sha512-N5ZAX4/LxJmF+7wN74pUD6qAh9/wnvdQcjq9TZjevvXzSUo7bfmw91saqMjzGS2xq91/odN2dW/WOl7qQHNDGA==" - }, - "querystring": { - "version": "0.2.0", - "resolved": "https://registry.npmjs.org/querystring/-/querystring-0.2.0.tgz", - "integrity": "sha1-sgmEkgO7Jd+CDadW50cAWHhSFiA=" - }, - "randomatic": { - "version": "3.1.1", - "resolved": "https://registry.npmjs.org/randomatic/-/randomatic-3.1.1.tgz", - "integrity": "sha512-TuDE5KxZ0J461RVjrJZCJc+J+zCkTb1MbH9AQUq68sMhOMcy9jLcb3BrZKgp9q9Ncltdg4QVqWrH02W2EFFVYw==", - "dev": true, - "optional": true, - "requires": { - "is-number": "^4.0.0", - "kind-of": "^6.0.0", - "math-random": "^1.0.1" - }, - "dependencies": { - "is-number": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/is-number/-/is-number-4.0.0.tgz", - "integrity": "sha512-rSklcAIlf1OmFdyAqbnWTLVelsQ58uvZ66S/ZyawjWqIviTWCjg2PzVGw8WUA+nNuPTqb4wgA+NszrJ+08LlgQ==", - "dev": true, - "optional": true - }, - "kind-of": { - "version": "6.0.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-6.0.2.tgz", - "integrity": "sha512-s5kLOcnH0XqDO+FvuaLX8DDjZ18CGFk7VygH40QoKPUQhW4e2rvM0rwUq0t8IQDOwYSeLK01U90OjzBTme2QqA==", - "dev": true, - "optional": true - } - } - }, - "raw-body": { - "version": "2.3.3", - "resolved": "https://registry.npmjs.org/raw-body/-/raw-body-2.3.3.tgz", - "integrity": "sha512-9esiElv1BrZoI3rCDuOuKCBRbuApGGaDPQfjSflGxdy4oyzqghxu6klEkkVIvBje+FF0BX9coEv8KqW6X/7njw==", - "requires": { - "bytes": "3.0.0", - "http-errors": "1.6.3", - "iconv-lite": "0.4.23", - "unpipe": "1.0.0" - }, - "dependencies": { - "http-errors": { - "version": "1.6.3", - "resolved": "https://registry.npmjs.org/http-errors/-/http-errors-1.6.3.tgz", - "integrity": "sha1-i1VoC7S+KDoLW/TqLjhYC+HZMg0=", - "requires": { - "depd": "~1.1.2", - "inherits": "2.0.3", - "setprototypeof": "1.1.0", - "statuses": ">= 1.4.0 < 2" - } - } - } - }, - "read-pkg": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/read-pkg/-/read-pkg-2.0.0.tgz", - "integrity": "sha1-jvHAYjxqbbDcZxPEv6xGMysjaPg=", - "dev": true, - "requires": { - "load-json-file": "^2.0.0", - "normalize-package-data": "^2.3.2", - "path-type": "^2.0.0" - } - }, - "read-pkg-up": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/read-pkg-up/-/read-pkg-up-2.0.0.tgz", - "integrity": "sha1-a3KoBImE4MQeeVEP1en6mbO1Sb4=", - "dev": true, - "requires": { - "find-up": "^2.0.0", - "read-pkg": "^2.0.0" - } - }, - "readable-stream": { - "version": "1.1.14", - "resolved": "https://registry.npmjs.org/readable-stream/-/readable-stream-1.1.14.tgz", - "integrity": "sha1-fPTFTvZI44EwhMY23SB54WbAgdk=", - "requires": { - "core-util-is": "~1.0.0", - "inherits": "~2.0.1", - "isarray": "0.0.1", - "string_decoder": "~0.10.x" - } - }, - "readdirp": { - "version": "2.2.1", - "resolved": "https://registry.npmjs.org/readdirp/-/readdirp-2.2.1.tgz", - "integrity": "sha512-1JU/8q+VgFZyxwrJ+SVIOsh+KywWGpds3NTqikiKpDMZWScmAYyKIgqkO+ARvNWJfXeXR1zxz7aHF4u4CyH6vQ==", - "dev": true, - "optional": true, - "requires": { - "graceful-fs": "^4.1.11", - "micromatch": "^3.1.10", - "readable-stream": "^2.0.2" - }, - "dependencies": { - "arr-diff": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/arr-diff/-/arr-diff-4.0.0.tgz", - "integrity": "sha1-1kYQdP6/7HHn4VI1dhoyml3HxSA=", - "dev": true, - "optional": true - }, - "array-unique": { - "version": "0.3.2", - "resolved": "https://registry.npmjs.org/array-unique/-/array-unique-0.3.2.tgz", - "integrity": "sha1-qJS3XUvE9s1nnvMkSp/Y9Gri1Cg=", - "dev": true, - "optional": true - }, - "braces": { - "version": "2.3.2", - "resolved": "https://registry.npmjs.org/braces/-/braces-2.3.2.tgz", - "integrity": "sha512-aNdbnj9P8PjdXU4ybaWLK2IF3jc/EoDYbC7AazW6to3TRsfXxscC9UXOB5iDiEQrkyIbWp2SLQda4+QAa7nc3w==", - "dev": true, - "optional": true, - "requires": { - "arr-flatten": "^1.1.0", - "array-unique": "^0.3.2", - "extend-shallow": "^2.0.1", - "fill-range": "^4.0.0", - "isobject": "^3.0.1", - "repeat-element": "^1.1.2", - "snapdragon": "^0.8.1", - "snapdragon-node": "^2.0.1", - "split-string": "^3.0.2", - "to-regex": "^3.0.1" - }, - "dependencies": { - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "optional": true, - "requires": { - "is-extendable": "^0.1.0" - } - } - } - }, - "debug": { - "version": "2.6.9", - "resolved": "https://registry.npmjs.org/debug/-/debug-2.6.9.tgz", - "integrity": "sha512-bC7ElrdJaJnPbAP+1EotYvqZsb3ecl5wi6Bfi6BJTUcNowp6cvspg0jXznRTKDjm/E7AdgFBVeAPVMNcKGsHMA==", - "dev": true, - "optional": true, - "requires": { - "ms": "2.0.0" - } - }, - "expand-brackets": { - "version": "2.1.4", - "resolved": "https://registry.npmjs.org/expand-brackets/-/expand-brackets-2.1.4.tgz", - "integrity": "sha1-t3c14xXOMPa27/D4OwQVGiJEliI=", - "dev": true, - "optional": true, - "requires": { - "debug": "^2.3.3", - "define-property": "^0.2.5", - "extend-shallow": "^2.0.1", - "posix-character-classes": "^0.1.0", - "regex-not": "^1.0.0", - "snapdragon": "^0.8.1", - "to-regex": "^3.0.1" - }, - "dependencies": { - "define-property": { - "version": "0.2.5", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-0.2.5.tgz", - "integrity": "sha1-w1se+RjsPJkPmlvFe+BKrOxcgRY=", - "dev": true, - "optional": true, - "requires": { - "is-descriptor": "^0.1.0" - } - }, - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "optional": true, - "requires": { - "is-extendable": "^0.1.0" - } - }, - "is-accessor-descriptor": { - "version": "0.1.6", - "resolved": "https://registry.npmjs.org/is-accessor-descriptor/-/is-accessor-descriptor-0.1.6.tgz", - "integrity": "sha1-qeEss66Nh2cn7u84Q/igiXtcmNY=", - "dev": true, - "optional": true, - "requires": { - "kind-of": "^3.0.2" - }, - "dependencies": { - "kind-of": { - "version": "3.2.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-3.2.2.tgz", - "integrity": "sha1-MeohpzS6ubuw8yRm2JOupR5KPGQ=", - "dev": true, - "optional": true, - "requires": { - "is-buffer": "^1.1.5" - } - } - } - }, - "is-data-descriptor": { - "version": "0.1.4", - "resolved": "https://registry.npmjs.org/is-data-descriptor/-/is-data-descriptor-0.1.4.tgz", - "integrity": "sha1-C17mSDiOLIYCgueT8YVv7D8wG1Y=", - "dev": true, - "optional": true, - "requires": { - "kind-of": "^3.0.2" - }, - "dependencies": { - "kind-of": { - "version": "3.2.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-3.2.2.tgz", - "integrity": "sha1-MeohpzS6ubuw8yRm2JOupR5KPGQ=", - "dev": true, - "optional": true, - "requires": { - "is-buffer": "^1.1.5" - } - } - } - }, - "is-descriptor": { - "version": "0.1.6", - "resolved": "https://registry.npmjs.org/is-descriptor/-/is-descriptor-0.1.6.tgz", - "integrity": "sha512-avDYr0SB3DwO9zsMov0gKCESFYqCnE4hq/4z3TdUlukEy5t9C0YRq7HLrsN52NAcqXKaepeCD0n+B0arnVG3Hg==", - "dev": true, - "optional": true, - "requires": { - "is-accessor-descriptor": "^0.1.6", - "is-data-descriptor": "^0.1.4", - "kind-of": "^5.0.0" - } - }, - "kind-of": { - "version": "5.1.0", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-5.1.0.tgz", - "integrity": "sha512-NGEErnH6F2vUuXDh+OlbcKW7/wOcfdRHaZ7VWtqCztfHri/++YKmP51OdWeGPuqCOba6kk2OTe5d02VmTB80Pw==", - "dev": true, - "optional": true - } - } - }, - "extglob": { - "version": "2.0.4", - "resolved": "https://registry.npmjs.org/extglob/-/extglob-2.0.4.tgz", - "integrity": "sha512-Nmb6QXkELsuBr24CJSkilo6UHHgbekK5UiZgfE6UHD3Eb27YC6oD+bhcT+tJ6cl8dmsgdQxnWlcry8ksBIBLpw==", - "dev": true, - "optional": true, - "requires": { - "array-unique": "^0.3.2", - "define-property": "^1.0.0", - "expand-brackets": "^2.1.4", - "extend-shallow": "^2.0.1", - "fragment-cache": "^0.2.1", - "regex-not": "^1.0.0", - "snapdragon": "^0.8.1", - "to-regex": "^3.0.1" - }, - "dependencies": { - "define-property": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-1.0.0.tgz", - "integrity": "sha1-dp66rz9KY6rTr56NMEybvnm/sOY=", - "dev": true, - "optional": true, - "requires": { - "is-descriptor": "^1.0.0" - } - }, - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "optional": true, - "requires": { - "is-extendable": "^0.1.0" - } - } - } - }, - "fill-range": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/fill-range/-/fill-range-4.0.0.tgz", - "integrity": "sha1-1USBHUKPmOsGpj3EAtJAPDKMOPc=", - "dev": true, - "optional": true, - "requires": { - "extend-shallow": "^2.0.1", - "is-number": "^3.0.0", - "repeat-string": "^1.6.1", - "to-regex-range": "^2.1.0" - }, - "dependencies": { - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "optional": true, - "requires": { - "is-extendable": "^0.1.0" - } - } - } - }, - "graceful-fs": { - "version": "4.1.15", - "resolved": "https://registry.npmjs.org/graceful-fs/-/graceful-fs-4.1.15.tgz", - "integrity": "sha512-6uHUhOPEBgQ24HM+r6b/QwWfZq+yiFcipKFrOFiBEnWdy5sdzYoi+pJeQaPI5qOLRFqWmAXUPQNsielzdLoecA==", - "dev": true, - "optional": true - }, - "is-accessor-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-accessor-descriptor/-/is-accessor-descriptor-1.0.0.tgz", - "integrity": "sha512-m5hnHTkcVsPfqx3AKlyttIPb7J+XykHvJP2B9bZDjlhLIoEq4XoK64Vg7boZlVWYK6LUY94dYPEE7Lh0ZkZKcQ==", - "dev": true, - "optional": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-data-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-data-descriptor/-/is-data-descriptor-1.0.0.tgz", - "integrity": "sha512-jbRXy1FmtAoCjQkVmIVYwuuqDFUbaOeDjmed1tOGPrsMhtJA4rD9tkgA0F1qJ3gRFRXcHYVkdeaP50Q5rE/jLQ==", - "dev": true, - "optional": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-descriptor": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/is-descriptor/-/is-descriptor-1.0.2.tgz", - "integrity": "sha512-2eis5WqQGV7peooDyLmNEPUrps9+SXX5c9pL3xEB+4e9HnGuDa7mB7kHxHw4CbqS9k1T2hOH3miL8n8WtiYVtg==", - "dev": true, - "optional": true, - "requires": { - "is-accessor-descriptor": "^1.0.0", - "is-data-descriptor": "^1.0.0", - "kind-of": "^6.0.2" - } - }, - "is-number": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/is-number/-/is-number-3.0.0.tgz", - "integrity": "sha1-JP1iAaR4LPUFYcgQJ2r8fRLXEZU=", - "dev": true, - "optional": true, - "requires": { - "kind-of": "^3.0.2" - }, - "dependencies": { - "kind-of": { - "version": "3.2.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-3.2.2.tgz", - "integrity": "sha1-MeohpzS6ubuw8yRm2JOupR5KPGQ=", - "dev": true, - "optional": true, - "requires": { - "is-buffer": "^1.1.5" - } - } - } - }, - "isarray": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/isarray/-/isarray-1.0.0.tgz", - "integrity": "sha1-u5NdSFgsuhaMBoNJV6VKPgcSTxE=", - "dev": true, - "optional": true - }, - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true, - "optional": true - }, - "kind-of": { - "version": "6.0.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-6.0.2.tgz", - "integrity": "sha512-s5kLOcnH0XqDO+FvuaLX8DDjZ18CGFk7VygH40QoKPUQhW4e2rvM0rwUq0t8IQDOwYSeLK01U90OjzBTme2QqA==", - "dev": true, - "optional": true - }, - "micromatch": { - "version": "3.1.10", - "resolved": "https://registry.npmjs.org/micromatch/-/micromatch-3.1.10.tgz", - "integrity": "sha512-MWikgl9n9M3w+bpsY3He8L+w9eF9338xRl8IAO5viDizwSzziFEyUzo2xrrloB64ADbTf8uA8vRqqttDTOmccg==", - "dev": true, - "optional": true, - "requires": { - "arr-diff": "^4.0.0", - "array-unique": "^0.3.2", - "braces": "^2.3.1", - "define-property": "^2.0.2", - "extend-shallow": "^3.0.2", - "extglob": "^2.0.4", - "fragment-cache": "^0.2.1", - "kind-of": "^6.0.2", - "nanomatch": "^1.2.9", - "object.pick": "^1.3.0", - "regex-not": "^1.0.0", - "snapdragon": "^0.8.1", - "to-regex": "^3.0.2" - } - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=", - "dev": true, - "optional": true - }, - "readable-stream": { - "version": "2.3.6", - "resolved": "https://registry.npmjs.org/readable-stream/-/readable-stream-2.3.6.tgz", - "integrity": "sha512-tQtKA9WIAhBF3+VLAseyMqZeBjW0AHJoxOtYqSUZNJxauErmLbVm2FW1y+J/YA9dUrAC39ITejlZWhVIwawkKw==", - "dev": true, - "optional": true, - "requires": { - "core-util-is": "~1.0.0", - "inherits": "~2.0.3", - "isarray": "~1.0.0", - "process-nextick-args": "~2.0.0", - "safe-buffer": "~5.1.1", - "string_decoder": "~1.1.1", - "util-deprecate": "~1.0.1" - } - }, - "string_decoder": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/string_decoder/-/string_decoder-1.1.1.tgz", - "integrity": "sha512-n/ShnvDi6FHbbVfviro+WojiFzv+s8MPMHBczVePfUpDJLwoLT0ht1l4YwBCbi8pJAveEEdnkHyPyTP/mzRfwg==", - "dev": true, - "optional": true, - "requires": { - "safe-buffer": "~5.1.0" - } - } - } - }, - "rechoir": { - "version": "0.6.2", - "resolved": "https://registry.npmjs.org/rechoir/-/rechoir-0.6.2.tgz", - "integrity": "sha1-hSBLVNuoLVdC4oyWdW70OvUOM4Q=", - "dev": true, - "requires": { - "resolve": "^1.1.6" - } - }, - "redent": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/redent/-/redent-1.0.0.tgz", - "integrity": "sha1-z5Fqsf1fHxbfsggi3W7H9zDCr94=", - "dev": true, - "requires": { - "indent-string": "^2.1.0", - "strip-indent": "^1.0.1" - } - }, - "redis": { - "version": "2.8.0", - "resolved": "https://registry.npmjs.org/redis/-/redis-2.8.0.tgz", - "integrity": "sha512-M1OkonEQwtRmZv4tEWF2VgpG0JWJ8Fv1PhlgT5+B+uNq2cA3Rt1Yt/ryoR+vQNOQcIEgdCdfH0jr3bDpihAw1A==", - "requires": { - "double-ended-queue": "^2.1.0-0", - "redis-commands": "^1.2.0", - "redis-parser": "^2.6.0" - } - }, - "redis-commands": { - "version": "1.4.0", - "resolved": "https://registry.npmjs.org/redis-commands/-/redis-commands-1.4.0.tgz", - "integrity": "sha512-cu8EF+MtkwI4DLIT0x9P8qNTLFhQD4jLfxLR0cCNkeGzs87FN6879JOJwNQR/1zD7aSYNbU0hgsV9zGY71Itvw==" - }, - "redis-parser": { - "version": "2.6.0", - "resolved": "https://registry.npmjs.org/redis-parser/-/redis-parser-2.6.0.tgz", - "integrity": "sha1-Uu0J2srBCPGmMcB+m2mUHnoZUEs=" - }, - "regenerate": { - "version": "1.4.0", - "resolved": "https://registry.npmjs.org/regenerate/-/regenerate-1.4.0.tgz", - "integrity": "sha512-1G6jJVDWrt0rK99kBjvEtziZNCICAuvIPkSiUFIQxVP06RCVpq3dmDo2oi6ABpYaDYaTRr67BEhL8r1wgEZZKg==", - "dev": true - }, - "regenerator-runtime": { - "version": "0.11.1", - "resolved": "https://registry.npmjs.org/regenerator-runtime/-/regenerator-runtime-0.11.1.tgz", - "integrity": "sha512-MguG95oij0fC3QV3URf4V2SDYGJhJnJGqvIIgdECeODCT98wSWDAJ94SSuVpYQUoTcGUIL6L4yNB7j1DFFHSBg==", - "dev": true - }, - "regenerator-transform": { - "version": "0.10.1", - "resolved": "https://registry.npmjs.org/regenerator-transform/-/regenerator-transform-0.10.1.tgz", - "integrity": "sha512-PJepbvDbuK1xgIgnau7Y90cwaAmO/LCLMI2mPvaXq2heGMR3aWW5/BQvYrhJ8jgmQjXewXvBjzfqKcVOmhjZ6Q==", - "dev": true, - "requires": { - "babel-runtime": "^6.18.0", - "babel-types": "^6.19.0", - "private": "^0.1.6" - } - }, - "regex-cache": { - "version": "0.4.4", - "resolved": "https://registry.npmjs.org/regex-cache/-/regex-cache-0.4.4.tgz", - "integrity": "sha512-nVIZwtCjkC9YgvWkpM55B5rBhBYRZhAaJbgcFYXXsHnbZ9UZI9nnVWYZpBlCqv9ho2eZryPnWrZGsOdPwVWXWQ==", - "dev": true, - "optional": true, - "requires": { - "is-equal-shallow": "^0.1.3" - } - }, - "regex-not": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/regex-not/-/regex-not-1.0.2.tgz", - "integrity": "sha512-J6SDjUgDxQj5NusnOtdFxDwN/+HWykR8GELwctJ7mdqhcyy1xEc4SRFHUXvxTp661YaVKAjfRLZ9cCqS6tn32A==", - "dev": true, - "requires": { - "extend-shallow": "^3.0.2", - "safe-regex": "^1.1.0" - } - }, - "regexp-clone": { - "version": "0.0.1", - "resolved": "https://registry.npmjs.org/regexp-clone/-/regexp-clone-0.0.1.tgz", - "integrity": "sha1-p8LgmJH9vzj7sQ03b7cwA+aKxYk=" - }, - "regexpp": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/regexpp/-/regexpp-2.0.1.tgz", - "integrity": "sha512-lv0M6+TkDVniA3aD1Eg0DVpfU/booSu7Eev3TDO/mZKHBfVjgCGTV4t4buppESEYDtkArYFOxTJWv6S5C+iaNw==", - "dev": true - }, - "regexpu-core": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/regexpu-core/-/regexpu-core-2.0.0.tgz", - "integrity": "sha1-SdA4g3uNz4v6W5pCE5k45uoq4kA=", - "dev": true, - "requires": { - "regenerate": "^1.2.1", - "regjsgen": "^0.2.0", - "regjsparser": "^0.1.4" - } - }, - "regjsgen": { - "version": "0.2.0", - "resolved": "https://registry.npmjs.org/regjsgen/-/regjsgen-0.2.0.tgz", - "integrity": "sha1-bAFq3qxVT3WCP+N6wFuS1aTtsfc=", - "dev": true - }, - "regjsparser": { - "version": "0.1.5", - "resolved": "https://registry.npmjs.org/regjsparser/-/regjsparser-0.1.5.tgz", - "integrity": "sha1-fuj4Tcb6eS0/0K4ijSS9lJ6tIFw=", - "dev": true, - "requires": { - "jsesc": "~0.5.0" - }, - "dependencies": { - "jsesc": { - "version": "0.5.0", - "resolved": "https://registry.npmjs.org/jsesc/-/jsesc-0.5.0.tgz", - "integrity": "sha1-597mbjXW/Bb3EP6R1c9p9w8IkR0=", - "dev": true - } - } - }, - "remove-trailing-separator": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/remove-trailing-separator/-/remove-trailing-separator-1.1.0.tgz", - "integrity": "sha1-wkvOKig62tW8P1jg1IJJuSN52O8=", - "dev": true, - "optional": true - }, - "repeat-element": { - "version": "1.1.3", - "resolved": "https://registry.npmjs.org/repeat-element/-/repeat-element-1.1.3.tgz", - "integrity": "sha512-ahGq0ZnV5m5XtZLMb+vP76kcAM5nkLqk0lpqAuojSKGgQtn4eRi4ZZGm2olo2zKFH+sMsWaqOCW1dqAnOru72g==", - "dev": true - }, - "repeat-string": { - "version": "1.6.1", - "resolved": "https://registry.npmjs.org/repeat-string/-/repeat-string-1.6.1.tgz", - "integrity": "sha1-jcrkcOHIirwtYA//Sndihtp15jc=", - "dev": true - }, - "repeating": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/repeating/-/repeating-2.0.1.tgz", - "integrity": "sha1-UhTFOpJtNVJwdSf7q0FdvAjQbdo=", - "dev": true, - "requires": { - "is-finite": "^1.0.0" - } - }, - "request": { - "version": "2.88.0", - "resolved": "https://registry.npmjs.org/request/-/request-2.88.0.tgz", - "integrity": "sha512-NAqBSrijGLZdM0WZNsInLJpkJokL72XYjUpnB0iwsRgxh7dB6COrHnTBNwN0E+lHDAJzu7kLAkDeY08z2/A0hg==", - "requires": { - "aws-sign2": "~0.7.0", - "aws4": "^1.8.0", - "caseless": "~0.12.0", - "combined-stream": "~1.0.6", - "extend": "~3.0.2", - "forever-agent": "~0.6.1", - "form-data": "~2.3.2", - "har-validator": "~5.1.0", - "http-signature": "~1.2.0", - "is-typedarray": "~1.0.0", - "isstream": "~0.1.2", - "json-stringify-safe": "~5.0.1", - "mime-types": "~2.1.19", - "oauth-sign": "~0.9.0", - "performance-now": "^2.1.0", - "qs": "~6.5.2", - "safe-buffer": "^5.1.2", - "tough-cookie": "~2.4.3", - "tunnel-agent": "^0.6.0", - "uuid": "^3.3.2" - } - }, - "request-promise": { - "version": "4.2.2", - "resolved": "https://registry.npmjs.org/request-promise/-/request-promise-4.2.2.tgz", - "integrity": "sha1-0epG1lSm7k+O5qT+oQGMIpEZBLQ=", - "requires": { - "bluebird": "^3.5.0", - "request-promise-core": "1.1.1", - "stealthy-require": "^1.1.0", - "tough-cookie": ">=2.3.3" - } - }, - "request-promise-core": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/request-promise-core/-/request-promise-core-1.1.1.tgz", - "integrity": "sha1-Pu4AssWqgyOc+wTFcA2jb4HNCLY=", - "requires": { - "lodash": "^4.13.1" - } - }, - "request-promise-native": { - "version": "1.0.5", - "resolved": "https://registry.npmjs.org/request-promise-native/-/request-promise-native-1.0.5.tgz", - "integrity": "sha1-UoF3D2jgyXGeUWP9P6tIIhX0/aU=", - "requires": { - "request-promise-core": "1.1.1", - "stealthy-require": "^1.1.0", - "tough-cookie": ">=2.3.3" - } - }, - "require_optional": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/require_optional/-/require_optional-1.0.1.tgz", - "integrity": "sha512-qhM/y57enGWHAe3v/NcwML6a3/vfESLe/sGM2dII+gEO0BpKRUkWZow/tyloNqJyN6kXSl3RyyM8Ll5D/sJP8g==", - "requires": { - "resolve-from": "^2.0.0", - "semver": "^5.1.0" - } - }, - "resolve": { - "version": "1.10.0", - "resolved": "https://registry.npmjs.org/resolve/-/resolve-1.10.0.tgz", - "integrity": "sha512-3sUr9aq5OfSg2S9pNtPA9hL1FVEAjvfOC4leW0SNf/mpnaakz2a9femSd6LqAww2RaFctwyf1lCqnTHuF1rxDg==", - "dev": true, - "requires": { - "path-parse": "^1.0.6" - } - }, - "resolve-dir": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/resolve-dir/-/resolve-dir-1.0.1.tgz", - "integrity": "sha1-eaQGRMNivoLybv/nOcm7U4IEb0M=", - "dev": true, - "requires": { - "expand-tilde": "^2.0.0", - "global-modules": "^1.0.0" - } - }, - "resolve-from": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/resolve-from/-/resolve-from-2.0.0.tgz", - "integrity": "sha1-lICrIOlP+h2egKgEx+oUdhGWa1c=" - }, - "resolve-pkg": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/resolve-pkg/-/resolve-pkg-1.0.0.tgz", - "integrity": "sha1-4ZoV54rKLhJEYdySsuOUPvk0lNk=", - "dev": true, - "requires": { - "resolve-from": "^2.0.0" - } - }, - "resolve-url": { - "version": "0.2.1", - "resolved": "https://registry.npmjs.org/resolve-url/-/resolve-url-0.2.1.tgz", - "integrity": "sha1-LGN/53yJOv0qZj/iGqkIAGjiBSo=", - "dev": true - }, - "restore-cursor": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/restore-cursor/-/restore-cursor-2.0.0.tgz", - "integrity": "sha1-n37ih/gv0ybU/RYpI9YhKe7g368=", - "dev": true, - "requires": { - "onetime": "^2.0.0", - "signal-exit": "^3.0.2" - } - }, - "ret": { - "version": "0.1.15", - "resolved": "https://registry.npmjs.org/ret/-/ret-0.1.15.tgz", - "integrity": "sha512-TTlYpa+OL+vMMNG24xSlQGEJ3B/RzEfUlLct7b5G/ytav+wPrplCpVMFuwzXbkecJrb6IYo1iFb0S9v37754mg==", - "dev": true - }, - "rimraf": { - "version": "2.4.5", - "resolved": "https://registry.npmjs.org/rimraf/-/rimraf-2.4.5.tgz", - "integrity": "sha1-7nEM5dk6j9uFb7Xqj/Di11k0sto=", - "requires": { - "glob": "^6.0.1" - } - }, - "run-async": { - "version": "2.3.0", - "resolved": "https://registry.npmjs.org/run-async/-/run-async-2.3.0.tgz", - "integrity": "sha1-A3GrSuC91yDUFm19/aZP96RFpsA=", - "dev": true, - "requires": { - "is-promise": "^2.1.0" - } - }, - "rxjs": { - "version": "6.4.0", - "resolved": "https://registry.npmjs.org/rxjs/-/rxjs-6.4.0.tgz", - "integrity": "sha512-Z9Yfa11F6B9Sg/BK9MnqnQ+aQYicPLtilXBp2yUtDt2JRCE0h26d33EnfO3ZxoNxG0T92OUucP3Ct7cpfkdFfw==", - "dev": true, - "requires": { - "tslib": "^1.9.0" - } - }, - "s3": { - "version": "4.4.0", - "resolved": "https://registry.npmjs.org/s3/-/s3-4.4.0.tgz", - "integrity": "sha1-VqT3dVFae2ucjlxrGrUfkDdmnx8=", - "requires": { - "aws-sdk": "~2.0.31", - "fd-slicer": "~1.0.0", - "findit2": "~2.2.3", - "graceful-fs": "~3.0.5", - "mime": "~1.2.11", - "mkdirp": "~0.5.0", - "pend": "~1.2.0", - "rimraf": "~2.2.8", - "streamsink": "~1.2.0" - }, - "dependencies": { - "rimraf": { - "version": "2.2.8", - "resolved": "https://registry.npmjs.org/rimraf/-/rimraf-2.2.8.tgz", - "integrity": "sha1-5Dm+Kq7jJzIZUnMPmaiSnk/FBYI=" - } - } - }, - "safe-buffer": { - "version": "5.1.2", - "resolved": "https://registry.npmjs.org/safe-buffer/-/safe-buffer-5.1.2.tgz", - "integrity": "sha512-Gd2UZBJDkXlY7GbJxfsE8/nvKkUEU1G38c1siN6QP6a9PT9MmHB8GnpscSmMJSoF8LOIrt8ud/wPtojys4G6+g==" - }, - "safe-json-parse": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/safe-json-parse/-/safe-json-parse-1.0.1.tgz", - "integrity": "sha1-PnZyPjjf3aE8mx0poeB//uSzC1c=", - "dev": true - }, - "safe-json-stringify": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/safe-json-stringify/-/safe-json-stringify-1.2.0.tgz", - "integrity": "sha512-gH8eh2nZudPQO6TytOvbxnuhYBOvDBBLW52tz5q6X58lJcd/tkmqFR+5Z9adS8aJtURSXWThWy/xJtJwixErvg==", - "optional": true - }, - "safe-regex": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/safe-regex/-/safe-regex-1.1.0.tgz", - "integrity": "sha1-QKNmnzsHfR6UPURinhV91IAjvy4=", - "dev": true, - "requires": { - "ret": "~0.1.10" - } - }, - "safer-buffer": { - "version": "2.1.2", - "resolved": "https://registry.npmjs.org/safer-buffer/-/safer-buffer-2.1.2.tgz", - "integrity": "sha512-YZo3K82SD7Riyi0E1EQPojLz7kpepnSQI9IyPbHHg1XXXevb5dJI7tpyN2ADxGcQbHG7vcyRHk0cbwqcQriUtg==" - }, - "sax": { - "version": "0.4.2", - "resolved": "https://registry.npmjs.org/sax/-/sax-0.4.2.tgz", - "integrity": "sha1-OfO2AXM9a+yXEFskKipA/Wl4rDw=" - }, - "semver": { - "version": "5.6.0", - "resolved": "https://registry.npmjs.org/semver/-/semver-5.6.0.tgz", - "integrity": "sha512-RS9R6R35NYgQn++fkDWaOmqGoj4Ek9gGs+DPxNUZKuwE183xjJroKvyo1IzVFeXvUrvmALy6FWD5xrdJT25gMg==" - }, - "semver-compare": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/semver-compare/-/semver-compare-1.0.0.tgz", - "integrity": "sha1-De4hahyUGrN+nvsXiPavxf9VN/w=", - "dev": true - }, - "set-value": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/set-value/-/set-value-2.0.0.tgz", - "integrity": "sha512-hw0yxk9GT/Hr5yJEYnHNKYXkIA8mVJgd9ditYZCe16ZczcaELYYcfvaXesNACk2O8O0nTiPQcQhGUQj8JLzeeg==", - "dev": true, - "requires": { - "extend-shallow": "^2.0.1", - "is-extendable": "^0.1.1", - "is-plain-object": "^2.0.3", - "split-string": "^3.0.1" - }, - "dependencies": { - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "requires": { - "is-extendable": "^0.1.0" - } - } - } - }, - "setprototypeof": { - "version": "1.1.0", - "resolved": "https://registry.npmjs.org/setprototypeof/-/setprototypeof-1.1.0.tgz", - "integrity": "sha512-BvE/TwpZX4FXExxOxZyRGQQv651MSwmWKZGqvmPcRIjDqWub67kTKuIMx43cZZrS/cBBzwBcNDWoFxt2XEFIpQ==" - }, - "shebang-command": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/shebang-command/-/shebang-command-1.2.0.tgz", - "integrity": "sha1-RKrGW2lbAzmJaMOfNj/uXer98eo=", - "dev": true, - "requires": { - "shebang-regex": "^1.0.0" - } - }, - "shebang-regex": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/shebang-regex/-/shebang-regex-1.0.0.tgz", - "integrity": "sha1-2kL0l0DAtC2yypcoVxyxkMmO/qM=", - "dev": true - }, - "shelljs": { - "version": "0.3.0", - "resolved": "https://registry.npmjs.org/shelljs/-/shelljs-0.3.0.tgz", - "integrity": "sha1-NZbmMHp4FUT1kfN9phg2DzHbV7E=", - "dev": true - }, - "signal-exit": { - "version": "3.0.2", - "resolved": "https://registry.npmjs.org/signal-exit/-/signal-exit-3.0.2.tgz", - "integrity": "sha1-tf3AjxKH6hF4Yo5BXiUTK3NkbG0=", - "dev": true - }, - "simple-cli": { - "version": "5.0.2", - "resolved": "https://registry.npmjs.org/simple-cli/-/simple-cli-5.0.2.tgz", - "integrity": "sha512-MTWvLAnPJeyB+KByoa4oKw+qtFYJ4YUBiH6i5k2aWp0/fF45a5yi4lvycOTLhIdUXIODa8CC43WMq8vTRLBYqg==", - "dev": true, - "requires": { - "async": "^2.6.1", - "chalk": "^2.4.1", - "cross-spawn": "^6.0.5", - "key-list": "^0.1.3", - "lodash": "^4.17.11", - "opted": "^1.0.0" - }, - "dependencies": { - "ansi-styles": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/ansi-styles/-/ansi-styles-3.2.1.tgz", - "integrity": "sha512-VT0ZI6kZRdTh8YyJw3SMbYm/u+NqfsAxEpWO0Pf9sq8/e94WxxOpPKx9FR1FlyCtOVDNOQ+8ntlqFxiRc+r5qA==", - "dev": true, - "requires": { - "color-convert": "^1.9.0" - } - }, - "async": { - "version": "2.6.2", - "resolved": "https://registry.npmjs.org/async/-/async-2.6.2.tgz", - "integrity": "sha512-H1qVYh1MYhEEFLsP97cVKqCGo7KfCyTt6uEWqsTBr9SO84oK9Uwbyd/yCW+6rKJLHksBNUVWZDAjfS+Ccx0Bbg==", - "dev": true, - "requires": { - "lodash": "^4.17.11" - } - }, - "chalk": { - "version": "2.4.2", - "resolved": "https://registry.npmjs.org/chalk/-/chalk-2.4.2.tgz", - "integrity": "sha512-Mti+f9lpJNcwF4tWV8/OrTTtF1gZi+f8FqlyAdouralcFWFQWF2+NgCHShjkCb+IFBLq9buZwE1xckQU4peSuQ==", - "dev": true, - "requires": { - "ansi-styles": "^3.2.1", - "escape-string-regexp": "^1.0.5", - "supports-color": "^5.3.0" - } - }, - "supports-color": { - "version": "5.5.0", - "resolved": "https://registry.npmjs.org/supports-color/-/supports-color-5.5.0.tgz", - "integrity": "sha512-QjVjwdXIt408MIiAqCX4oUKsgU2EqAGzs2Ppkm4aQYbjm+ZEWEcW4SfFNTr4uMNZma0ey4f5lgLrkB0aX0QMow==", - "dev": true, - "requires": { - "has-flag": "^3.0.0" - } - } - } - }, - "simple-git": { - "version": "1.110.0", - "resolved": "https://registry.npmjs.org/simple-git/-/simple-git-1.110.0.tgz", - "integrity": "sha512-UYY0rQkknk0P5eb+KW+03F4TevZ9ou0H+LoGaj7iiVgpnZH4wdj/HTViy/1tNNkmIPcmtxuBqXWiYt2YwlRKOQ==", - "dev": true, - "requires": { - "debug": "^4.0.1" - } - }, - "slash": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/slash/-/slash-1.0.0.tgz", - "integrity": "sha1-xB8vbDn8FtHNF61LXYlhFK5HDVU=", - "dev": true - }, - "sleep": { - "version": "5.2.4", - "resolved": "https://registry.npmjs.org/sleep/-/sleep-5.2.4.tgz", - "integrity": "sha512-SoltvxayTifWOgOGD6CTh+djcp5TaOa/zdbaA38wEH1ahF2azmiLOh8CPt6ExHf0pAJAsA9OCHTS7zK24Ym4yA==", - "requires": { - "nan": ">=2.12.1" - } - }, - "slice-ansi": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/slice-ansi/-/slice-ansi-2.1.0.tgz", - "integrity": "sha512-Qu+VC3EwYLldKa1fCxuuvULvSJOKEgk9pi8dZeCVK7TqBfUNTH4sFkk4joj8afVSfAYgJoSOetjx9QWOJ5mYoQ==", - "dev": true, - "requires": { - "ansi-styles": "^3.2.0", - "astral-regex": "^1.0.0", - "is-fullwidth-code-point": "^2.0.0" - }, - "dependencies": { - "ansi-styles": { - "version": "3.2.1", - "resolved": "https://registry.npmjs.org/ansi-styles/-/ansi-styles-3.2.1.tgz", - "integrity": "sha512-VT0ZI6kZRdTh8YyJw3SMbYm/u+NqfsAxEpWO0Pf9sq8/e94WxxOpPKx9FR1FlyCtOVDNOQ+8ntlqFxiRc+r5qA==", - "dev": true, - "requires": { - "color-convert": "^1.9.0" - } - } - } - }, - "sliced": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/sliced/-/sliced-1.0.1.tgz", - "integrity": "sha1-CzpmK10Ewxd7GSa+qCsD+Dei70E=" - }, - "slug": { - "version": "0.9.3", - "resolved": "https://registry.npmjs.org/slug/-/slug-0.9.3.tgz", - "integrity": "sha512-DddSQQnUdAofjFOKRT+zsMNrdzdte04G5DUA+NeaUJlPAqR1bWQ22qVfayRxHFiRGR3bUV0wt5VSj4849pGKSw==", - "requires": { - "unicode": ">= 0.3.1" - } - }, - "snapdragon": { - "version": "0.8.2", - "resolved": "https://registry.npmjs.org/snapdragon/-/snapdragon-0.8.2.tgz", - "integrity": "sha512-FtyOnWN/wCHTVXOMwvSv26d+ko5vWlIDD6zoUJ7LW8vh+ZBC8QdljveRP+crNrtBwioEUWy/4dMtbBjA4ioNlg==", - "dev": true, - "requires": { - "base": "^0.11.1", - "debug": "^2.2.0", - "define-property": "^0.2.5", - "extend-shallow": "^2.0.1", - "map-cache": "^0.2.2", - "source-map": "^0.5.6", - "source-map-resolve": "^0.5.0", - "use": "^3.1.0" - }, - "dependencies": { - "debug": { - "version": "2.6.9", - "resolved": "https://registry.npmjs.org/debug/-/debug-2.6.9.tgz", - "integrity": "sha512-bC7ElrdJaJnPbAP+1EotYvqZsb3ecl5wi6Bfi6BJTUcNowp6cvspg0jXznRTKDjm/E7AdgFBVeAPVMNcKGsHMA==", - "dev": true, - "requires": { - "ms": "2.0.0" - } - }, - "define-property": { - "version": "0.2.5", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-0.2.5.tgz", - "integrity": "sha1-w1se+RjsPJkPmlvFe+BKrOxcgRY=", - "dev": true, - "requires": { - "is-descriptor": "^0.1.0" - } - }, - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "requires": { - "is-extendable": "^0.1.0" - } - }, - "ms": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", - "integrity": "sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g=", - "dev": true - } - } - }, - "snapdragon-node": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/snapdragon-node/-/snapdragon-node-2.1.1.tgz", - "integrity": "sha512-O27l4xaMYt/RSQ5TR3vpWCAB5Kb/czIcqUFOM/C4fYcLnbZUc1PkjTAMjof2pBWaSTwOUd6qUHcFGVGj7aIwnw==", - "dev": true, - "requires": { - "define-property": "^1.0.0", - "isobject": "^3.0.0", - "snapdragon-util": "^3.0.1" - }, - "dependencies": { - "define-property": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-1.0.0.tgz", - "integrity": "sha1-dp66rz9KY6rTr56NMEybvnm/sOY=", - "dev": true, - "requires": { - "is-descriptor": "^1.0.0" - } - }, - "is-accessor-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-accessor-descriptor/-/is-accessor-descriptor-1.0.0.tgz", - "integrity": "sha512-m5hnHTkcVsPfqx3AKlyttIPb7J+XykHvJP2B9bZDjlhLIoEq4XoK64Vg7boZlVWYK6LUY94dYPEE7Lh0ZkZKcQ==", - "dev": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-data-descriptor": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/is-data-descriptor/-/is-data-descriptor-1.0.0.tgz", - "integrity": "sha512-jbRXy1FmtAoCjQkVmIVYwuuqDFUbaOeDjmed1tOGPrsMhtJA4rD9tkgA0F1qJ3gRFRXcHYVkdeaP50Q5rE/jLQ==", - "dev": true, - "requires": { - "kind-of": "^6.0.0" - } - }, - "is-descriptor": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/is-descriptor/-/is-descriptor-1.0.2.tgz", - "integrity": "sha512-2eis5WqQGV7peooDyLmNEPUrps9+SXX5c9pL3xEB+4e9HnGuDa7mB7kHxHw4CbqS9k1T2hOH3miL8n8WtiYVtg==", - "dev": true, - "requires": { - "is-accessor-descriptor": "^1.0.0", - "is-data-descriptor": "^1.0.0", - "kind-of": "^6.0.2" - } - }, - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - }, - "kind-of": { - "version": "6.0.2", - "resolved": "https://registry.npmjs.org/kind-of/-/kind-of-6.0.2.tgz", - "integrity": "sha512-s5kLOcnH0XqDO+FvuaLX8DDjZ18CGFk7VygH40QoKPUQhW4e2rvM0rwUq0t8IQDOwYSeLK01U90OjzBTme2QqA==", - "dev": true - } - } - }, - "snapdragon-util": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/snapdragon-util/-/snapdragon-util-3.0.1.tgz", - "integrity": "sha512-mbKkMdQKsjX4BAL4bRYTj21edOf8cN7XHdYUJEe+Zn99hVEYcMvKPct1IqNe7+AZPirn8BCDOQBHQZknqmKlZQ==", - "dev": true, - "requires": { - "kind-of": "^3.2.0" - } - }, - "source-map": { - "version": "0.5.7", - "resolved": "https://registry.npmjs.org/source-map/-/source-map-0.5.7.tgz", - "integrity": "sha1-igOdLRAh0i0eoUyA2OpGi6LvP8w=", - "dev": true - }, - "source-map-resolve": { - "version": "0.5.2", - "resolved": "https://registry.npmjs.org/source-map-resolve/-/source-map-resolve-0.5.2.tgz", - "integrity": "sha512-MjqsvNwyz1s0k81Goz/9vRBe9SZdB09Bdw+/zYyO+3CuPk6fouTaxscHkgtE8jKvf01kVfl8riHzERQ/kefaSA==", - "dev": true, - "requires": { - "atob": "^2.1.1", - "decode-uri-component": "^0.2.0", - "resolve-url": "^0.2.1", - "source-map-url": "^0.4.0", - "urix": "^0.1.0" - } - }, - "source-map-support": { - "version": "0.4.18", - "resolved": "https://registry.npmjs.org/source-map-support/-/source-map-support-0.4.18.tgz", - "integrity": "sha512-try0/JqxPLF9nOjvSta7tVondkP5dwgyLDjVoyMDlmjugT2lRZ1OfsrYTkCd2hkDnJTKRbO/Rl3orm8vlsUzbA==", - "dev": true, - "requires": { - "source-map": "^0.5.6" - } - }, - "source-map-url": { - "version": "0.4.0", - "resolved": "https://registry.npmjs.org/source-map-url/-/source-map-url-0.4.0.tgz", - "integrity": "sha1-PpNdfd1zYxuXZZlW1VEo6HtQhKM=", - "dev": true - }, - "spdx-correct": { - "version": "3.1.0", - "resolved": "https://registry.npmjs.org/spdx-correct/-/spdx-correct-3.1.0.tgz", - "integrity": "sha512-lr2EZCctC2BNR7j7WzJ2FpDznxky1sjfxvvYEyzxNyb6lZXHODmEoJeFu4JupYlkfha1KZpJyoqiJ7pgA1qq8Q==", - "dev": true, - "requires": { - "spdx-expression-parse": "^3.0.0", - "spdx-license-ids": "^3.0.0" - } - }, - "spdx-exceptions": { - "version": "2.2.0", - "resolved": "https://registry.npmjs.org/spdx-exceptions/-/spdx-exceptions-2.2.0.tgz", - "integrity": "sha512-2XQACfElKi9SlVb1CYadKDXvoajPgBVPn/gOQLrTvHdElaVhr7ZEbqJaRnJLVNeaI4cMEAgVCeBMKF6MWRDCRA==", - "dev": true - }, - "spdx-expression-parse": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/spdx-expression-parse/-/spdx-expression-parse-3.0.0.tgz", - "integrity": "sha512-Yg6D3XpRD4kkOmTpdgbUiEJFKghJH03fiC1OPll5h/0sO6neh2jqRDVHOQ4o/LMea0tgCkbMgea5ip/e+MkWyg==", - "dev": true, - "requires": { - "spdx-exceptions": "^2.1.0", - "spdx-license-ids": "^3.0.0" - } - }, - "spdx-license-ids": { - "version": "3.0.3", - "resolved": "https://registry.npmjs.org/spdx-license-ids/-/spdx-license-ids-3.0.3.tgz", - "integrity": "sha512-uBIcIl3Ih6Phe3XHK1NqboJLdGfwr1UN3k6wSD1dZpmPsIkb8AGNbZYJ1fOBk834+Gxy8rpfDxrS6XLEMZMY2g==", - "dev": true - }, - "split-string": { - "version": "3.1.0", - "resolved": "https://registry.npmjs.org/split-string/-/split-string-3.1.0.tgz", - "integrity": "sha512-NzNVhJDYpwceVVii8/Hu6DKfD2G+NrQHlS/V/qgv763EYudVwEcMQNxd2lh+0VrUByXN/oJkl5grOhYWvQUYiw==", - "dev": true, - "requires": { - "extend-shallow": "^3.0.0" - } - }, - "sprintf-js": { - "version": "1.0.3", - "resolved": "https://registry.npmjs.org/sprintf-js/-/sprintf-js-1.0.3.tgz", - "integrity": "sha1-BOaSb2YolTVPPdAVIDYzuFcpfiw=", - "dev": true - }, - "sshpk": { - "version": "1.16.1", - "resolved": "https://registry.npmjs.org/sshpk/-/sshpk-1.16.1.tgz", - "integrity": "sha512-HXXqVUq7+pcKeLqqZj6mHFUMvXtOJt1uoUx09pFW6011inTMxqI8BA8PM95myrIyyKwdnzjdFjLiE6KBPVtJIg==", - "requires": { - "asn1": "~0.2.3", - "assert-plus": "^1.0.0", - "bcrypt-pbkdf": "^1.0.0", - "dashdash": "^1.12.0", - "ecc-jsbn": "~0.1.1", - "getpass": "^0.1.1", - "jsbn": "~0.1.0", - "safer-buffer": "^2.0.2", - "tweetnacl": "~0.14.0" - } - }, - "stack-parser": { - "version": "0.0.1", - "resolved": "https://registry.npmjs.org/stack-parser/-/stack-parser-0.0.1.tgz", - "integrity": "sha1-fTtjoXiH6eLCv1Xb0zGP40o50ec=", - "dev": true - }, - "staged-git-files": { - "version": "1.1.2", - "resolved": "https://registry.npmjs.org/staged-git-files/-/staged-git-files-1.1.2.tgz", - "integrity": "sha512-0Eyrk6uXW6tg9PYkhi/V/J4zHp33aNyi2hOCmhFLqLTIhbgqWn5jlSzI+IU0VqrZq6+DbHcabQl/WP6P3BG0QA==", - "dev": true - }, - "stampery": { - "version": "6.1.0", - "resolved": "https://registry.npmjs.org/stampery/-/stampery-6.1.0.tgz", - "integrity": "sha512-Hyh5BimkkB24NoDl1Sd0REEq0RIZ1KDRmxojHLx16wojqD86deYSGf2LNNLkQIwusixTxIYICn23ZyKweiPlUA==", - "requires": { - "request": "^2.83.0", - "request-promise-native": "^1.0.5" - } - }, - "static-extend": { - "version": "0.1.2", - "resolved": "https://registry.npmjs.org/static-extend/-/static-extend-0.1.2.tgz", - "integrity": "sha1-YICcOcv/VTNyJv1eC1IPNB8ftcY=", - "dev": true, - "requires": { - "define-property": "^0.2.5", - "object-copy": "^0.1.0" - }, - "dependencies": { - "define-property": { - "version": "0.2.5", - "resolved": "https://registry.npmjs.org/define-property/-/define-property-0.2.5.tgz", - "integrity": "sha1-w1se+RjsPJkPmlvFe+BKrOxcgRY=", - "dev": true, - "requires": { - "is-descriptor": "^0.1.0" - } - } - } - }, - "statuses": { - "version": "1.5.0", - "resolved": "https://registry.npmjs.org/statuses/-/statuses-1.5.0.tgz", - "integrity": "sha1-Fhx9rBd2Wf2YEfQ3cfqZOBR4Yow=" - }, - "stealthy-require": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/stealthy-require/-/stealthy-require-1.1.1.tgz", - "integrity": "sha1-NbCYdbT/SfJqd35QmzCQoyJr8ks=" - }, - "stream-to-array": { - "version": "2.3.0", - "resolved": "https://registry.npmjs.org/stream-to-array/-/stream-to-array-2.3.0.tgz", - "integrity": "sha1-u/azn19D7DC8cbq8s3VXrOzzQ1M=", - "requires": { - "any-promise": "^1.1.0" - } - }, - "streamsearch": { - "version": "0.1.2", - "resolved": "https://registry.npmjs.org/streamsearch/-/streamsearch-0.1.2.tgz", - "integrity": "sha1-gIudDlb8Jz2Am6VzOOkpkZoanxo=" - }, - "streamsink": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/streamsink/-/streamsink-1.2.0.tgz", - "integrity": "sha1-76/unx4i01ke1949yqlcP1559zw=" - }, - "string-argv": { - "version": "0.0.2", - "resolved": "https://registry.npmjs.org/string-argv/-/string-argv-0.0.2.tgz", - "integrity": "sha1-2sMECGkMIfPDYwo/86BYd73L1zY=", - "dev": true - }, - "string-template": { - "version": "0.2.1", - "resolved": "https://registry.npmjs.org/string-template/-/string-template-0.2.1.tgz", - "integrity": "sha1-QpMuWYo1LQH8IuwzZ9nYTuxsmt0=", - "dev": true - }, - "string-width": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/string-width/-/string-width-2.1.1.tgz", - "integrity": "sha512-nOqH59deCq9SRHlxq1Aw85Jnt4w6KvLKqWVik6oA9ZklXLNIOlqg4F2yrT1MVaTjAqvVwdfeZ7w7aCvJD7ugkw==", - "dev": true, - "requires": { - "is-fullwidth-code-point": "^2.0.0", - "strip-ansi": "^4.0.0" - }, - "dependencies": { - "ansi-regex": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/ansi-regex/-/ansi-regex-3.0.0.tgz", - "integrity": "sha1-7QMXwyIGT3lGbAKWa922Bas32Zg=", - "dev": true - }, - "strip-ansi": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/strip-ansi/-/strip-ansi-4.0.0.tgz", - "integrity": "sha1-qEeQIusaw2iocTibY1JixQXuNo8=", - "dev": true, - "requires": { - "ansi-regex": "^3.0.0" - } - } - } - }, - "string_decoder": { - "version": "0.10.31", - "resolved": "https://registry.npmjs.org/string_decoder/-/string_decoder-0.10.31.tgz", - "integrity": "sha1-YuIDvEF2bGwoyfyEMB2rHFMQ+pQ=" - }, - "stringify-object": { - "version": "3.3.0", - "resolved": "https://registry.npmjs.org/stringify-object/-/stringify-object-3.3.0.tgz", - "integrity": "sha512-rHqiFh1elqCQ9WPLIC8I0Q/g/wj5J1eMkyoiD6eoQApWHP0FtlK7rqnhmabL5VUY9JQCcqwwvlOaSuutekgyrw==", - "dev": true, - "requires": { - "get-own-enumerable-property-symbols": "^3.0.0", - "is-obj": "^1.0.1", - "is-regexp": "^1.0.0" - } - }, - "strip-ansi": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/strip-ansi/-/strip-ansi-3.0.1.tgz", - "integrity": "sha1-ajhfuIU9lS1f8F0Oiq+UJ43GPc8=", - "requires": { - "ansi-regex": "^2.0.0" - } - }, - "strip-bom": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/strip-bom/-/strip-bom-3.0.0.tgz", - "integrity": "sha1-IzTBjpx1n3vdVv3vfprj1YjmjtM=", - "dev": true - }, - "strip-eof": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/strip-eof/-/strip-eof-1.0.0.tgz", - "integrity": "sha1-u0P/VZim6wXYm1n80SnJgzE2Br8=", - "dev": true - }, - "strip-indent": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/strip-indent/-/strip-indent-1.0.1.tgz", - "integrity": "sha1-DHlipq3vp7vUrDZkYKY4VSrhoKI=", - "dev": true, - "requires": { - "get-stdin": "^4.0.1" - } - }, - "strip-json-comments": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/strip-json-comments/-/strip-json-comments-2.0.1.tgz", - "integrity": "sha1-PFMZQukIwml8DsNEhYwobHygpgo=", - "dev": true - }, - "superagent": { - "version": "3.8.3", - "resolved": "https://registry.npmjs.org/superagent/-/superagent-3.8.3.tgz", - "integrity": "sha512-GLQtLMCoEIK4eDv6OGtkOoSMt3D+oq0y3dsxMuYuDvaNUvuT8eFBuLmfR0iYYzHC1e8hpzC6ZsxbuP6DIalMFA==", - "dev": true, - "requires": { - "component-emitter": "^1.2.0", - "cookiejar": "^2.1.0", - "debug": "^3.1.0", - "extend": "^3.0.0", - "form-data": "^2.3.1", - "formidable": "^1.2.0", - "methods": "^1.1.1", - "mime": "^1.4.1", - "qs": "^6.5.1", - "readable-stream": "^2.3.5" - }, - "dependencies": { - "debug": { - "version": "3.2.6", - "resolved": "https://registry.npmjs.org/debug/-/debug-3.2.6.tgz", - "integrity": "sha512-mel+jf7nrtEl5Pn1Qx46zARXKDpBbvzezse7p7LqINmdoIk8PYP5SySaxEmYv6TZ0JyEKA1hsCId6DIhgITtWQ==", - "dev": true, - "requires": { - "ms": "^2.1.1" - } - }, - "isarray": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/isarray/-/isarray-1.0.0.tgz", - "integrity": "sha1-u5NdSFgsuhaMBoNJV6VKPgcSTxE=", - "dev": true - }, - "mime": { - "version": "1.6.0", - "resolved": "https://registry.npmjs.org/mime/-/mime-1.6.0.tgz", - "integrity": "sha512-x0Vn8spI+wuJ1O6S7gnbaQg8Pxh4NNHb7KSINmEWKiPE4RKOplvijn+NkmYmmRgP68mc70j2EbeTFRsrswaQeg==", - "dev": true - }, - "readable-stream": { - "version": "2.3.6", - "resolved": "https://registry.npmjs.org/readable-stream/-/readable-stream-2.3.6.tgz", - "integrity": "sha512-tQtKA9WIAhBF3+VLAseyMqZeBjW0AHJoxOtYqSUZNJxauErmLbVm2FW1y+J/YA9dUrAC39ITejlZWhVIwawkKw==", - "dev": true, - "requires": { - "core-util-is": "~1.0.0", - "inherits": "~2.0.3", - "isarray": "~1.0.0", - "process-nextick-args": "~2.0.0", - "safe-buffer": "~5.1.1", - "string_decoder": "~1.1.1", - "util-deprecate": "~1.0.1" - } - }, - "string_decoder": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/string_decoder/-/string_decoder-1.1.1.tgz", - "integrity": "sha512-n/ShnvDi6FHbbVfviro+WojiFzv+s8MPMHBczVePfUpDJLwoLT0ht1l4YwBCbi8pJAveEEdnkHyPyTP/mzRfwg==", - "dev": true, - "requires": { - "safe-buffer": "~5.1.0" - } - } - } - }, - "supports-color": { - "version": "2.0.0", - "resolved": "https://registry.npmjs.org/supports-color/-/supports-color-2.0.0.tgz", - "integrity": "sha1-U10EXOa2Nj+kARcIRimZXp3zJMc=" - }, - "symbol-observable": { - "version": "1.2.0", - "resolved": "https://registry.npmjs.org/symbol-observable/-/symbol-observable-1.2.0.tgz", - "integrity": "sha512-e900nM8RRtGhlV36KGEU9k65K3mPb1WV70OdjfxlG2EAuM1noi/E/BaW/uMhL7bPEssK8QV57vN3esixjUvcXQ==", - "dev": true - }, - "synchronous-promise": { - "version": "2.0.7", - "resolved": "https://registry.npmjs.org/synchronous-promise/-/synchronous-promise-2.0.7.tgz", - "integrity": "sha512-16GbgwTmFMYFyQMLvtQjvNWh30dsFe1cAW5Fg1wm5+dg84L9Pe36mftsIRU95/W2YsISxsz/xq4VB23sqpgb/A==", - "dev": true - }, - "table": { - "version": "5.2.3", - "resolved": "https://registry.npmjs.org/table/-/table-5.2.3.tgz", - "integrity": "sha512-N2RsDAMvDLvYwFcwbPyF3VmVSSkuF+G1e+8inhBLtHpvwXGw4QRPEZhihQNeEN0i1up6/f6ObCJXNdlRG3YVyQ==", - "dev": true, - "requires": { - "ajv": "^6.9.1", - "lodash": "^4.17.11", - "slice-ansi": "^2.1.0", - "string-width": "^3.0.0" - }, - "dependencies": { - "ajv": { - "version": "6.10.0", - "resolved": "https://registry.npmjs.org/ajv/-/ajv-6.10.0.tgz", - "integrity": "sha512-nffhOpkymDECQyR0mnsUtoCE8RlX38G0rYP+wgLWFyZuUyuuojSSvi/+euOiQBIn63whYwYVIIH1TvE3tu4OEg==", - "dev": true, - "requires": { - "fast-deep-equal": "^2.0.1", - "fast-json-stable-stringify": "^2.0.0", - "json-schema-traverse": "^0.4.1", - "uri-js": "^4.2.2" - } - }, - "ansi-regex": { - "version": "4.1.0", - "resolved": "https://registry.npmjs.org/ansi-regex/-/ansi-regex-4.1.0.tgz", - "integrity": "sha512-1apePfXM1UOSqw0o9IiFAovVz9M5S1Dg+4TrDwfMewQ6p/rmMueb7tWZjQ1rx4Loy1ArBggoqGpfqqdI4rondg==", - "dev": true - }, - "string-width": { - "version": "3.1.0", - "resolved": "https://registry.npmjs.org/string-width/-/string-width-3.1.0.tgz", - "integrity": "sha512-vafcv6KjVZKSgz06oM/H6GDBrAtz8vdhQakGjFIvNrHA6y3HCF1CInLy+QLq8dTJPQ1b+KDUqDFctkdRW44e1w==", - "dev": true, - "requires": { - "emoji-regex": "^7.0.1", - "is-fullwidth-code-point": "^2.0.0", - "strip-ansi": "^5.1.0" - } - }, - "strip-ansi": { - "version": "5.2.0", - "resolved": "https://registry.npmjs.org/strip-ansi/-/strip-ansi-5.2.0.tgz", - "integrity": "sha512-DuRs1gKbBqsMKIZlrffwlug8MHkcnpjs5VPmL1PAh+mA30U0DTotfDZ0d2UUsXpPmPmMMJ6W773MaA3J+lbiWA==", - "dev": true, - "requires": { - "ansi-regex": "^4.1.0" - } - } - } - }, - "text-table": { - "version": "0.2.0", - "resolved": "https://registry.npmjs.org/text-table/-/text-table-0.2.0.tgz", - "integrity": "sha1-f17oI66AUgfACvLfSoTsP8+lcLQ=", - "dev": true - }, - "through": { - "version": "2.3.8", - "resolved": "https://registry.npmjs.org/through/-/through-2.3.8.tgz", - "integrity": "sha1-DdTJ/6q8NXlgsbckEV1+Doai4fU=", - "dev": true - }, - "tiny-lr": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/tiny-lr/-/tiny-lr-1.1.1.tgz", - "integrity": "sha512-44yhA3tsaRoMOjQQ+5v5mVdqef+kH6Qze9jTpqtVufgYjYt08zyZAwNwwVBj3i1rJMnR52IxOW0LK0vBzgAkuA==", - "dev": true, - "requires": { - "body": "^5.1.0", - "debug": "^3.1.0", - "faye-websocket": "~0.10.0", - "livereload-js": "^2.3.0", - "object-assign": "^4.1.0", - "qs": "^6.4.0" - }, - "dependencies": { - "debug": { - "version": "3.2.6", - "resolved": "https://registry.npmjs.org/debug/-/debug-3.2.6.tgz", - "integrity": "sha512-mel+jf7nrtEl5Pn1Qx46zARXKDpBbvzezse7p7LqINmdoIk8PYP5SySaxEmYv6TZ0JyEKA1hsCId6DIhgITtWQ==", - "dev": true, - "requires": { - "ms": "^2.1.1" - } - }, - "object-assign": { - "version": "4.1.1", - "resolved": "https://registry.npmjs.org/object-assign/-/object-assign-4.1.1.tgz", - "integrity": "sha1-IQmtx5ZYh8/AXLvUQsrIv7s2CGM=", - "dev": true - } - } - }, - "tmp": { - "version": "0.0.33", - "resolved": "https://registry.npmjs.org/tmp/-/tmp-0.0.33.tgz", - "integrity": "sha512-jRCJlojKnZ3addtTOjdIqoRuPEKBvNXcGYqzO6zWZX8KfKEpnGY5jfggJQ3EjKuu8D4bJRr0y+cYJFmYbImXGw==", - "dev": true, - "requires": { - "os-tmpdir": "~1.0.2" - } - }, - "to-fast-properties": { - "version": "1.0.3", - "resolved": "https://registry.npmjs.org/to-fast-properties/-/to-fast-properties-1.0.3.tgz", - "integrity": "sha1-uDVx+k2MJbguIxsG46MFXeTKGkc=", - "dev": true - }, - "to-object-path": { - "version": "0.3.0", - "resolved": "https://registry.npmjs.org/to-object-path/-/to-object-path-0.3.0.tgz", - "integrity": "sha1-KXWIt7Dn4KwI4E5nL4XB9JmeF68=", - "dev": true, - "requires": { - "kind-of": "^3.0.2" - } - }, - "to-regex": { - "version": "3.0.2", - "resolved": "https://registry.npmjs.org/to-regex/-/to-regex-3.0.2.tgz", - "integrity": "sha512-FWtleNAtZ/Ki2qtqej2CXTOayOH9bHDQF+Q48VpWyDXjbYxA4Yz8iDB31zXOBUlOHHKidDbqGVrTUvQMPmBGBw==", - "dev": true, - "requires": { - "define-property": "^2.0.2", - "extend-shallow": "^3.0.2", - "regex-not": "^1.0.2", - "safe-regex": "^1.1.0" - } - }, - "to-regex-range": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/to-regex-range/-/to-regex-range-2.1.1.tgz", - "integrity": "sha1-fIDBe53+vlmeJzZ+DU3VWQFB2zg=", - "dev": true, - "requires": { - "is-number": "^3.0.0", - "repeat-string": "^1.6.1" - }, - "dependencies": { - "is-number": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/is-number/-/is-number-3.0.0.tgz", - "integrity": "sha1-JP1iAaR4LPUFYcgQJ2r8fRLXEZU=", - "dev": true, - "requires": { - "kind-of": "^3.0.2" - } - } - } - }, - "toidentifier": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/toidentifier/-/toidentifier-1.0.0.tgz", - "integrity": "sha512-yaOH/Pk/VEhBWWTlhI+qXxDFXlejDGcQipMlyxda9nthulaxLZUNcUqFxokp0vcYnvteJln5FNQDRrxj3YcbVw==" - }, - "toposort": { - "version": "2.0.2", - "resolved": "https://registry.npmjs.org/toposort/-/toposort-2.0.2.tgz", - "integrity": "sha1-riF2gXXRVZ1IvvNUILL0li8JwzA=", - "dev": true - }, - "tough-cookie": { - "version": "2.4.3", - "resolved": "https://registry.npmjs.org/tough-cookie/-/tough-cookie-2.4.3.tgz", - "integrity": "sha512-Q5srk/4vDM54WJsJio3XNn6K2sCG+CQ8G5Wz6bZhRZoAe/+TxjWB/GlFAnYEbkYVlON9FMk/fE3h2RLpPXo4lQ==", - "requires": { - "psl": "^1.1.24", - "punycode": "^1.4.1" - }, - "dependencies": { - "punycode": { - "version": "1.4.1", - "resolved": "https://registry.npmjs.org/punycode/-/punycode-1.4.1.tgz", - "integrity": "sha1-wNWmOycYgArY4esPpSachN1BhF4=" - } - } - }, - "trim-newlines": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/trim-newlines/-/trim-newlines-1.0.0.tgz", - "integrity": "sha1-WIeWa7WCpFA6QetST301ARgVphM=", - "dev": true - }, - "trim-right": { - "version": "1.0.1", - "resolved": "https://registry.npmjs.org/trim-right/-/trim-right-1.0.1.tgz", - "integrity": "sha1-yy4SAwZ+DI3h9hQJS5/kVwTqYAM=", - "dev": true - }, - "tslib": { - "version": "1.9.3", - "resolved": "https://registry.npmjs.org/tslib/-/tslib-1.9.3.tgz", - "integrity": "sha512-4krF8scpejhaOgqzBEcGM7yDIEfi0/8+8zDRZhNZZ2kjmHJ4hv3zCbQWxoJGz1iw5U0Jl0nma13xzHXcncMavQ==", - "dev": true - }, - "tunnel-agent": { - "version": "0.6.0", - "resolved": "https://registry.npmjs.org/tunnel-agent/-/tunnel-agent-0.6.0.tgz", - "integrity": "sha1-J6XeoGs2sEoKmWZ3SykIaPD8QP0=", - "requires": { - "safe-buffer": "^5.0.1" - } - }, - "tweetnacl": { - "version": "0.14.5", - "resolved": "https://registry.npmjs.org/tweetnacl/-/tweetnacl-0.14.5.tgz", - "integrity": "sha1-WuaBd/GS1EViadEIr6k/+HQ/T2Q=" - }, - "type-check": { - "version": "0.3.2", - "resolved": "https://registry.npmjs.org/type-check/-/type-check-0.3.2.tgz", - "integrity": "sha1-WITKtRLPHTVeP7eE8wgEsrUg23I=", - "dev": true, - "requires": { - "prelude-ls": "~1.1.2" - } - }, - "type-detect": { - "version": "4.0.8", - "resolved": "https://registry.npmjs.org/type-detect/-/type-detect-4.0.8.tgz", - "integrity": "sha512-0fr/mIH1dlO+x7TlcMy+bIDqKPsw/70tVyeHW787goQjhmqaZe10uwLujubK9q9Lg6Fiho1KUKDYz0Z7k7g5/g==", - "dev": true - }, - "type-is": { - "version": "1.6.16", - "resolved": "https://registry.npmjs.org/type-is/-/type-is-1.6.16.tgz", - "integrity": "sha512-HRkVv/5qY2G6I8iab9cI7v1bOIdhm94dVjQCPFElW9W+3GeDOSHmy2EBYe4VTApuzolPcmgFTN3ftVJRKR2J9Q==", - "requires": { - "media-typer": "0.3.0", - "mime-types": "~2.1.18" - } - }, - "typedarray": { - "version": "0.0.6", - "resolved": "https://registry.npmjs.org/typedarray/-/typedarray-0.0.6.tgz", - "integrity": "sha1-hnrHTjhkGHsdPUfZlqeOxciDB3c=" - }, - "unc-path-regex": { - "version": "0.1.2", - "resolved": "https://registry.npmjs.org/unc-path-regex/-/unc-path-regex-0.1.2.tgz", - "integrity": "sha1-5z3T17DXxe2G+6xrCufYxqadUPo=", - "dev": true - }, - "underscore.string": { - "version": "3.3.5", - "resolved": "https://registry.npmjs.org/underscore.string/-/underscore.string-3.3.5.tgz", - "integrity": "sha512-g+dpmgn+XBneLmXXo+sGlW5xQEt4ErkS3mgeN2GFbremYeMBSJKr9Wf2KJplQVaiPY/f7FN6atosWYNm9ovrYg==", - "dev": true, - "requires": { - "sprintf-js": "^1.0.3", - "util-deprecate": "^1.0.2" - } - }, - "unicode": { - "version": "11.0.1", - "resolved": "https://registry.npmjs.org/unicode/-/unicode-11.0.1.tgz", - "integrity": "sha512-+cHtykLb+eF1yrSLWTwcYBrqJkTfX7Quoyg7Juhe6uylF43ZbMdxMuSHNYlnyLT8T7POAvavgBthzUF9AIaQvQ==" - }, - "union-value": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/union-value/-/union-value-1.0.0.tgz", - "integrity": "sha1-XHHDTLW61dzr4+oM0IIHulqhrqQ=", - "dev": true, - "requires": { - "arr-union": "^3.1.0", - "get-value": "^2.0.6", - "is-extendable": "^0.1.1", - "set-value": "^0.4.3" - }, - "dependencies": { - "extend-shallow": { - "version": "2.0.1", - "resolved": "https://registry.npmjs.org/extend-shallow/-/extend-shallow-2.0.1.tgz", - "integrity": "sha1-Ua99YUrZqfYQ6huvu5idaxxWiQ8=", - "dev": true, - "requires": { - "is-extendable": "^0.1.0" - } - }, - "set-value": { - "version": "0.4.3", - "resolved": "https://registry.npmjs.org/set-value/-/set-value-0.4.3.tgz", - "integrity": "sha1-fbCPnT0i3H945Trzw79GZuzfzPE=", - "dev": true, - "requires": { - "extend-shallow": "^2.0.1", - "is-extendable": "^0.1.1", - "is-plain-object": "^2.0.1", - "to-object-path": "^0.3.0" - } - } - } - }, - "unpipe": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/unpipe/-/unpipe-1.0.0.tgz", - "integrity": "sha1-sr9O6FFKrmFltIF4KdIbLvSZBOw=" - }, - "unset-value": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/unset-value/-/unset-value-1.0.0.tgz", - "integrity": "sha1-g3aHP30jNRef+x5vw6jtDfyKtVk=", - "dev": true, - "requires": { - "has-value": "^0.3.1", - "isobject": "^3.0.0" - }, - "dependencies": { - "has-value": { - "version": "0.3.1", - "resolved": "https://registry.npmjs.org/has-value/-/has-value-0.3.1.tgz", - "integrity": "sha1-ex9YutpiyoJ+wKIHgCVlSEWZXh8=", - "dev": true, - "requires": { - "get-value": "^2.0.3", - "has-values": "^0.1.4", - "isobject": "^2.0.0" - }, - "dependencies": { - "isobject": { - "version": "2.1.0", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-2.1.0.tgz", - "integrity": "sha1-8GVWEJaj8dou9GJy+BXIQNh+DIk=", - "dev": true, - "requires": { - "isarray": "1.0.0" - } - } - } - }, - "has-values": { - "version": "0.1.4", - "resolved": "https://registry.npmjs.org/has-values/-/has-values-0.1.4.tgz", - "integrity": "sha1-bWHeldkd/Km5oCCJrThL/49it3E=", - "dev": true - }, - "isarray": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/isarray/-/isarray-1.0.0.tgz", - "integrity": "sha1-u5NdSFgsuhaMBoNJV6VKPgcSTxE=", - "dev": true - }, - "isobject": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/isobject/-/isobject-3.0.1.tgz", - "integrity": "sha1-TkMekrEalzFjaqH5yNHMvP2reN8=", - "dev": true - } - } - }, - "uri-js": { - "version": "4.2.2", - "resolved": "https://registry.npmjs.org/uri-js/-/uri-js-4.2.2.tgz", - "integrity": "sha512-KY9Frmirql91X2Qgjry0Wd4Y+YTdrdZheS8TFwvkbLWf/G5KNJDCh6pKL5OZctEW4+0Baa5idK2ZQuELRwPznQ==", - "requires": { - "punycode": "^2.1.0" - } - }, - "urijs": { - "version": "1.19.1", - "resolved": "https://registry.npmjs.org/urijs/-/urijs-1.19.1.tgz", - "integrity": "sha512-xVrGVi94ueCJNrBSTjWqjvtgvl3cyOTThp2zaMaFNGp3F542TR6sM3f2o8RqZl+AwteClSVmoCyt0ka4RjQOQg==" - }, - "urix": { - "version": "0.1.0", - "resolved": "https://registry.npmjs.org/urix/-/urix-0.1.0.tgz", - "integrity": "sha1-2pN/emLiH+wf0Y1Js1wpNQZ6bHI=", - "dev": true - }, - "url": { - "version": "0.11.0", - "resolved": "https://registry.npmjs.org/url/-/url-0.11.0.tgz", - "integrity": "sha1-ODjpfPxgUh63PFJajlW/3Z4uKPE=", - "requires": { - "punycode": "1.3.2", - "querystring": "0.2.0" - }, - "dependencies": { - "punycode": { - "version": "1.3.2", - "resolved": "https://registry.npmjs.org/punycode/-/punycode-1.3.2.tgz", - "integrity": "sha1-llOgNvt8HuQjQvIyXM7v6jkmxI0=" - } - } - }, - "use": { - "version": "3.1.1", - "resolved": "https://registry.npmjs.org/use/-/use-3.1.1.tgz", - "integrity": "sha512-cwESVXlO3url9YWlFW/TA9cshCEhtu7IKJ/p5soJ/gGpj7vbvFrAY/eIioQ6Dw23KjZhYgiIo8HOs1nQ2vr/oQ==", - "dev": true - }, - "user-home": { - "version": "1.1.1", - "resolved": "https://registry.npmjs.org/user-home/-/user-home-1.1.1.tgz", - "integrity": "sha1-K1viOjK2Onyd640PKNSFcko98ZA=", - "dev": true - }, - "util-deprecate": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/util-deprecate/-/util-deprecate-1.0.2.tgz", - "integrity": "sha1-RQ1Nyfpw3nMnYvvS1KKJgUGaDM8=" - }, - "uuid": { - "version": "3.3.2", - "resolved": "https://registry.npmjs.org/uuid/-/uuid-3.3.2.tgz", - "integrity": "sha512-yXJmeNaw3DnnKAOKJE51sL/ZaYfWJRl1pK9dr19YFCu0ObS231AB1/LbqTKRAQ5kw8A90rA6fr4riOUpTZvQZA==" - }, - "v8flags": { - "version": "2.1.1", - "resolved": "https://registry.npmjs.org/v8flags/-/v8flags-2.1.1.tgz", - "integrity": "sha1-qrGh+jDUX4jdMhFIh1rALAtV5bQ=", - "dev": true, - "requires": { - "user-home": "^1.1.1" - } - }, - "validate-npm-package-license": { - "version": "3.0.4", - "resolved": "https://registry.npmjs.org/validate-npm-package-license/-/validate-npm-package-license-3.0.4.tgz", - "integrity": "sha512-DpKm2Ui/xN7/HQKCtpZxoRWBhZ9Z0kqtygG8XCgNQ8ZlDnxuQmWhj566j8fN4Cu3/JmbhsDo7fcAJq4s9h27Ew==", - "dev": true, - "requires": { - "spdx-correct": "^3.0.0", - "spdx-expression-parse": "^3.0.0" - } - }, - "validator": { - "version": "5.7.0", - "resolved": "https://registry.npmjs.org/validator/-/validator-5.7.0.tgz", - "integrity": "sha1-eoelgUa2laxIYHEUHAxJ1n2gXlw=" - }, - "vary": { - "version": "1.1.2", - "resolved": "https://registry.npmjs.org/vary/-/vary-1.1.2.tgz", - "integrity": "sha1-IpnwLG3tMNSllhsLn3RSShj2NPw=" - }, - "verror": { - "version": "1.10.0", - "resolved": "https://registry.npmjs.org/verror/-/verror-1.10.0.tgz", - "integrity": "sha1-OhBcoXBTr1XW4nDB+CiGguGNpAA=", - "requires": { - "assert-plus": "^1.0.0", - "core-util-is": "1.0.2", - "extsprintf": "^1.2.0" - } - }, - "websocket-driver": { - "version": "0.7.0", - "resolved": "https://registry.npmjs.org/websocket-driver/-/websocket-driver-0.7.0.tgz", - "integrity": "sha1-DK+dLXVdk67gSdS90NP+LMoqJOs=", - "dev": true, - "requires": { - "http-parser-js": ">=0.4.0", - "websocket-extensions": ">=0.1.1" - } - }, - "websocket-extensions": { - "version": "0.1.3", - "resolved": "https://registry.npmjs.org/websocket-extensions/-/websocket-extensions-0.1.3.tgz", - "integrity": "sha512-nqHUnMXmBzT0w570r2JpJxfiSD1IzoI+HGVdd3aZ0yNi3ngvQ4jv1dtHt5VGxfI2yj5yqImPhOK4vmIh2xMbGg==", - "dev": true - }, - "which": { - "version": "1.3.1", - "resolved": "https://registry.npmjs.org/which/-/which-1.3.1.tgz", - "integrity": "sha512-HxJdYWq1MTIQbJ3nw0cqssHoTNU267KlrDuGZ1WYlxDStUtKUhOaJmh112/TZmHxxUfuJqPXSOm7tDyas0OSIQ==", - "dev": true, - "requires": { - "isexe": "^2.0.0" - } - }, - "wordwrap": { - "version": "1.0.0", - "resolved": "https://registry.npmjs.org/wordwrap/-/wordwrap-1.0.0.tgz", - "integrity": "sha1-J1hIEIkUVqQXHI0CJkQa3pDLyus=", - "dev": true - }, - "wrap-ansi": { - "version": "3.0.1", - "resolved": "https://registry.npmjs.org/wrap-ansi/-/wrap-ansi-3.0.1.tgz", - "integrity": "sha1-KIoE2H7aXChuBg3+jxNc6NAH+Lo=", - "dev": true, - "requires": { - "string-width": "^2.1.1", - "strip-ansi": "^4.0.0" - }, - "dependencies": { - "ansi-regex": { - "version": "3.0.0", - "resolved": "https://registry.npmjs.org/ansi-regex/-/ansi-regex-3.0.0.tgz", - "integrity": "sha1-7QMXwyIGT3lGbAKWa922Bas32Zg=", - "dev": true - }, - "strip-ansi": { - "version": "4.0.0", - "resolved": "https://registry.npmjs.org/strip-ansi/-/strip-ansi-4.0.0.tgz", - "integrity": "sha1-qEeQIusaw2iocTibY1JixQXuNo8=", - "dev": true, - "requires": { - "ansi-regex": "^3.0.0" - } - } - } - }, - "wrappy": { - "version": "1.0.2", - "resolved": "https://registry.npmjs.org/wrappy/-/wrappy-1.0.2.tgz", - "integrity": "sha1-tSQ9jz7BqjXxNkYFvA0QNuMKtp8=" - }, - "write": { - "version": "1.0.3", - "resolved": "https://registry.npmjs.org/write/-/write-1.0.3.tgz", - "integrity": "sha512-/lg70HAjtkUgWPVZhZcm+T4hkL8Zbtp1nFNOn3lRrxnlv50SRBv7cR7RqR+GMsd3hUXy9hWBo4CHTbFTcOYwig==", - "dev": true, - "requires": { - "mkdirp": "^0.5.1" - } - }, - "xml2js": { - "version": "0.2.6", - "resolved": "https://registry.npmjs.org/xml2js/-/xml2js-0.2.6.tgz", - "integrity": "sha1-0gnE5N2h/JxFIUHvQcB39a399sQ=", - "requires": { - "sax": "0.4.2" - } - }, - "xmlbuilder": { - "version": "0.4.2", - "resolved": "https://registry.npmjs.org/xmlbuilder/-/xmlbuilder-0.4.2.tgz", - "integrity": "sha1-F3bWXz/brUcKCNhgTN6xxOVA/4M=" - }, - "xtend": { - "version": "4.0.1", - "resolved": "https://registry.npmjs.org/xtend/-/xtend-4.0.1.tgz", - "integrity": "sha1-pcbVMr5lbiPbgg77lDofBJmNY68=" - }, - "ylru": { - "version": "1.2.1", - "resolved": "https://registry.npmjs.org/ylru/-/ylru-1.2.1.tgz", - "integrity": "sha512-faQrqNMzcPCHGVC2aaOINk13K+aaBDUPjGWl0teOXywElLjyVAB6Oe2jj62jHYtwsU49jXhScYbvPENK+6zAvQ==" - }, - "yup": { - "version": "0.26.10", - "resolved": "https://registry.npmjs.org/yup/-/yup-0.26.10.tgz", - "integrity": "sha512-keuNEbNSnsOTOuGCt3UJW69jDE3O4P+UHAakO7vSeFMnjaitcmlbij/a3oNb9g1Y1KvSKH/7O1R2PQ4m4TRylw==", - "dev": true, - "requires": { - "@babel/runtime": "7.0.0", - "fn-name": "~2.0.1", - "lodash": "^4.17.10", - "property-expr": "^1.5.0", - "synchronous-promise": "^2.0.5", - "toposort": "^2.0.2" - } - } - } -} diff --git a/package.json b/package.json index 418cb938..6ecaa4ed 100644 --- a/package.json +++ b/package.json @@ -1,65 +1,70 @@ { "name": "rw-dataset-microservice", - "version": "1.2.0", + "version": "1.3.3", "description": "Dataset Microservice", "repository": "https://github.com/resource-watch/dataset", "main": "index.js", "scripts": { - "test": "NODE_PATH=app/src node $NODE_DEBUG_OPTION ./node_modules/.bin/grunt --gruntfile app/Gruntfile.js e2eTest", - "start": "NODE_PATH=app/src node $NODE_DEBUG_OPTION app/index.js", - "coverage": "NODE_PATH=app/src node $NODE_DEBUG_OPTION ./node_modules/.bin/grunt --gruntfile app/Gruntfile.js nyc", - "eslint": "eslint 'app/**/*.js' --fix", - "precommit": "lint-staged" + "coverage": "nyc ts-mocha -b --project tsconfig.json -r tsconfig-paths/register --timeout 20000 'test/**/*.js' --exit", + "test": "ts-mocha -b --project tsconfig.json -r tsconfig-paths/register --timeout 20000 'test/**/*.js' --exit", + "start": "ts-node --files --project tsconfig.json -r tsconfig-paths/register src/index.ts", + "watch": "ts-node-dev --respawn --transpile-only --files --project tsconfig.json -r tsconfig-paths/register src/index.ts", + "lint": "tslint --project tsconfig.json" }, "lint-staged": { - "*.js": [ - "eslint 'app/**/*.js' --fix", - "git add" + "*.ts": [ + "tslint --fix" ] }, + "husky": { + "hooks": { + "pre-commit": "lint-staged" + } + }, "keywords": [ "dataset", "koa2", "rw", "nodejs" ], - "author": "https://github.com/archelogos", + "author": { + "name": "Vizzuality", + "email": "hello@vizzuality.com", + "url": "http://vizzuality.com/" + }, + "engines": { + "node": "~12" + }, "license": "MIT", "devDependencies": { - "babel-cli": "^6.26.0", - "babel-eslint": "^10.0.1", - "babel-preset-es2015": "^6.24.1", - "babel-register": "^6.26.0", + "@types/bunyan": "^1.8.6", + "@types/config": "^0.0.37", + "@types/koa": "^2.11.6", + "@types/koa-logger": "^3.1.1", + "@types/mongoose": "^5.10.1", + "@types/sleep": "^0.0.8", "chai": "^4.2.0", "chai-datetime": "^1.5.0", - "chai-http": "^4.2.1", - "eslint": "^5.16.0", - "eslint-config-airbnb": "^17.1.0", - "eslint-plugin-import": "^2.16.0", - "eslint-plugin-jsx-a11y": "^6.2.1", - "eslint-plugin-react": "^7.12.4", - "grunt": "^1.0.4", - "grunt-cli": "^1.3.2", - "grunt-contrib-clean": "^2.0.0", - "grunt-contrib-jshint": "^2.0.0", - "grunt-contrib-watch": "^1.1.0", - "grunt-express-server": "^0.5.4", - "grunt-mocha-test": "^0.13.3", - "grunt-notify": "^0.4.5", - "grunt-simple-nyc": "^2.0.0", - "lint-staged": "^8.1.5", - "load-grunt-tasks": "^4.0.0", - "mocha": "^5.2.0", - "nock": "^10.0.6", - "nyc": "^13.3.0" + "chai-http": "^4.3.0", + "husky": "^4.2.3", + "lint-staged": "^10.0.8", + "mocha": "^7.1.1", + "nock": "^12.0.3", + "nyc": "^15.0.0", + "ts-mocha": "^8.0.0", + "ts-node": "^9.0.0", + "ts-node-dev": "^1.1.1", + "tsconfig-paths": "^3.9.0", + "tslint": "^6.1.3", + "tslint-config-prettier": "^1.18.0" }, "dependencies": { + "@auth0/s3": "^1.0.0", "bunyan": "^1.8.5", "config": "^1.21.0", - "cron-parser": "^2.3.1", - "ct-register-microservice-node": "^2.1.3", + "cron-parser": "^2.13.0", + "rw-api-microservice-node": "^4.0.0", "firstline": "^1.2.1", - "kcors": "^2.1.1", "koa": "^2.0.0", "koa-body": "^2.0.0", "koa-convert": "^1.2.0", @@ -67,17 +72,16 @@ "koa-mount": "^2.0.0", "koa-multer": "^1.0.1", "koa-router": "^7.0.1", + "koa-simple-healthcheck": "^0.0.1", "koa-validate": "^1.0.7", - "microservice-cache-middleware": "^1.0.0", - "mongoose": "^4.8.5", + "lodash": "^4.17.21", + "mongoose": "^5.9.15", "mongoose-paginate": "^5.0.3", - "redis": "^2.8.0", "request": "^2.79.0", "request-promise": "^4.1.1", - "s3": "^4.4.0", - "sleep": "^5.2.3", + "sleep": "^6.1.0", "slug": "^0.9.1", - "stampery": "^6.0.2", - "uuid": "^3.0.1" + "uuid": "^3.0.1", + "typescript": "^4.1.2" } } diff --git a/app/src/app.constants.js b/src/app.constants.js similarity index 100% rename from app/src/app.constants.js rename to src/app.constants.js diff --git a/src/app.ts b/src/app.ts new file mode 100644 index 00000000..6032a3fa --- /dev/null +++ b/src/app.ts @@ -0,0 +1,137 @@ +import Koa from 'koa'; +import logger from 'logger'; +import koaLogger from 'koa-logger'; +import mongoose, { ConnectionOptions } from 'mongoose'; +import config from 'config'; +// @ts-ignore +import loader from 'loader'; +import { Server } from "http"; +// @ts-ignore +import koaSimpleHealthCheck from 'koa-simple-healthcheck'; +import { RWAPIMicroservice } from 'rw-api-microservice-node'; +// @ts-ignore +import ErrorSerializer from 'serializers/error.serializer'; +import sleep from 'sleep'; +// @ts-ignore +import koaValidate from 'koa-validate'; +import koaBody from 'koa-body'; + +import mongooseDefaultOptions from '../config/mongoose'; + +const mongoUri: string = process.env.MONGO_URI || `mongodb://${config.get('mongodb.host')}:${config.get('mongodb.port')}/${config.get('mongodb.database')}`; + +let retries: number = 10; +let mongooseOptions: ConnectionOptions = { ...mongooseDefaultOptions }; + +// KUBE CLUSTER +// @ts-ignore +if (mongoUri.indexOf('replicaSet') > -1) { + mongooseOptions = { + ...mongooseOptions, + // @ts-ignore + db: { native_parser: true }, + replset: { + auto_reconnect: false, + poolSize: 10, + socketOptions: { + keepAlive: 1000, + connectTimeoutMS: 30000 + } + }, + server: { + poolSize: 5, + socketOptions: { + keepAlive: 1000, + connectTimeoutMS: 30000 + } + } + }; +} + +interface IInit { + server: Server; + app: Koa; +} + +const init: () => Promise = async (): Promise => { + return new Promise((resolve, reject) => { + async function onDbReady(err: Error): Promise { + if (err) { + if (retries >= 0) { + retries--; + logger.error(`Failed to connect to MongoDB uri ${mongoUri}, retrying...`); + sleep.sleep(5); + await mongoose.connect(mongoUri, mongooseOptions, onDbReady); + } else { + logger.error('MongoURI', mongoUri); + logger.error(err); + reject(new Error(err.message)); + } + + return; + } + + logger.info(`Connection to MongoDB successful`); + + const app: Koa = new Koa(); + + app.use(koaBody({ + multipart: true, + jsonLimit: '50mb', + formLimit: '50mb', + textLimit: '50mb' + })); + app.use(koaSimpleHealthCheck()); + + app.use(async (ctx: { status: number; response: { type: string; }; body: any; }, next: () => any) => { + try { + await next(); + } catch (error) { + ctx.status = error.status || ctx.status || 500; + + if (ctx.status >= 500) { + logger.error(error); + } else { + logger.info(error); + } + + if (process.env.NODE_ENV === 'prod' && ctx.status === 500) { + ctx.response.type = 'application/vnd.api+json'; + ctx.body = ErrorSerializer.serializeError(ctx.status, 'Unexpected error'); + return; + } + + ctx.response.type = 'application/vnd.api+json'; + ctx.body = ErrorSerializer.serializeError(ctx.status, error.message); + } + }); + + app.use(koaLogger()); + + app.use(RWAPIMicroservice.bootstrap({ + logger, + gatewayURL: process.env.GATEWAY_URL, + microserviceToken: process.env.MICROSERVICE_TOKEN, + fastlyEnabled: process.env.FASTLY_ENABLED as boolean|"true"|"false", + fastlyServiceId: process.env.FASTLY_SERVICEID, + fastlyAPIKey: process.env.FASTLY_APIKEY + })); + + koaValidate(app); + + loader.loadRoutes(app); + + const port: string = process.env.PORT || '3000'; + + const server: Server = app.listen(port, () => { + logger.info('Server started in ', port); + resolve({ app, server }); + }); + } + + logger.info(`Connecting to MongoDB URL ${mongoUri}`); + mongoose.connect(mongoUri, mongooseOptions, onDbReady); + }); +}; + +export { init }; diff --git a/app/src/data/UnicodeData.txt b/src/data/UnicodeData.txt similarity index 100% rename from app/src/data/UnicodeData.txt rename to src/data/UnicodeData.txt diff --git a/app/src/errors/connectorUrlNotValid.error.js b/src/errors/connectorUrlNotValid.error.js similarity index 99% rename from app/src/errors/connectorUrlNotValid.error.js rename to src/errors/connectorUrlNotValid.error.js index ac07bc7b..01116130 100644 --- a/app/src/errors/connectorUrlNotValid.error.js +++ b/src/errors/connectorUrlNotValid.error.js @@ -1,4 +1,3 @@ - class ConnectorUrlNotValid extends Error { constructor(message) { diff --git a/app/src/errors/datasetDuplicated.error.js b/src/errors/datasetDuplicated.error.js similarity index 99% rename from app/src/errors/datasetDuplicated.error.js rename to src/errors/datasetDuplicated.error.js index f2006f4a..c6280b15 100644 --- a/app/src/errors/datasetDuplicated.error.js +++ b/src/errors/datasetDuplicated.error.js @@ -1,4 +1,3 @@ - class DatasetDuplicated extends Error { constructor(message) { diff --git a/app/src/errors/datasetNotFound.error.js b/src/errors/datasetNotFound.error.js similarity index 99% rename from app/src/errors/datasetNotFound.error.js rename to src/errors/datasetNotFound.error.js index 8cce387d..9e8c5058 100644 --- a/app/src/errors/datasetNotFound.error.js +++ b/src/errors/datasetNotFound.error.js @@ -1,4 +1,3 @@ - class DatasetNotFound extends Error { constructor(message) { diff --git a/app/src/errors/datasetNotValid.error.js b/src/errors/datasetNotValid.error.js similarity index 58% rename from app/src/errors/datasetNotValid.error.js rename to src/errors/datasetNotValid.error.js index ae28bd86..5541f771 100644 --- a/app/src/errors/datasetNotValid.error.js +++ b/src/errors/datasetNotValid.error.js @@ -1,4 +1,3 @@ - class DatasetNotValid extends Error { constructor(messages) { @@ -10,7 +9,11 @@ class DatasetNotValid extends Error { getMessages() { let messages = '- '; this.messages.forEach((message) => { - messages += `${Object.keys(message)[0]}: ${message[Object.keys(message)[0]]} - `; + if (typeof message === 'object' && message !== null) { + messages += `${Object.keys(message)[0]}: ${message[Object.keys(message)[0]]} - `; + } else { + messages += `${message} - `; + } }); return messages; } diff --git a/app/src/errors/datasetProtected.error.js b/src/errors/datasetProtected.error.js similarity index 99% rename from app/src/errors/datasetProtected.error.js rename to src/errors/datasetProtected.error.js index 378cc883..0c7bda3a 100644 --- a/app/src/errors/datasetProtected.error.js +++ b/src/errors/datasetProtected.error.js @@ -1,4 +1,3 @@ - class DatasetProtected extends Error { constructor(message) { diff --git a/app/src/errors/forbiddenRequest.error.js b/src/errors/forbiddenRequest.error.js similarity index 99% rename from app/src/errors/forbiddenRequest.error.js rename to src/errors/forbiddenRequest.error.js index 6c519eb7..b9050d7d 100644 --- a/app/src/errors/forbiddenRequest.error.js +++ b/src/errors/forbiddenRequest.error.js @@ -1,4 +1,3 @@ - class ForbiddenRequest extends Error { constructor(message) { diff --git a/app/src/errors/invalidRequest.error.js b/src/errors/invalidRequest.error.js similarity index 99% rename from app/src/errors/invalidRequest.error.js rename to src/errors/invalidRequest.error.js index 605c7ac7..ccb0062b 100644 --- a/app/src/errors/invalidRequest.error.js +++ b/src/errors/invalidRequest.error.js @@ -1,4 +1,3 @@ - class InvalidRequest extends Error { constructor(message) { diff --git a/src/errors/microserviceConnection.error.js b/src/errors/microserviceConnection.error.js new file mode 100644 index 00000000..0495408b --- /dev/null +++ b/src/errors/microserviceConnection.error.js @@ -0,0 +1,12 @@ +class MicroserviceConnection extends Error { + + constructor(message) { + super(message); + this.name = 'MicroserviceConnection'; + this.message = message; + this.status = 500; + } + +} + +module.exports = MicroserviceConnection; diff --git a/app/src/errors/sync.error.js b/src/errors/sync.error.js similarity index 99% rename from app/src/errors/sync.error.js rename to src/errors/sync.error.js index 026129e4..b486b163 100644 --- a/app/src/errors/sync.error.js +++ b/src/errors/sync.error.js @@ -1,4 +1,3 @@ - class SyncError extends Error { constructor(message) { diff --git a/src/index.ts b/src/index.ts new file mode 100644 index 00000000..2fd57a79 --- /dev/null +++ b/src/index.ts @@ -0,0 +1,8 @@ +import { init } from 'app'; +import logger from 'logger'; + +init().then(() => { + logger.info('Server running'); +}, (err: any) => { + logger.error('Error running server', err); +}); diff --git a/app/src/loader.js b/src/loader.js similarity index 93% rename from app/src/loader.js rename to src/loader.js index 34e03f00..8021d917 100644 --- a/app/src/loader.js +++ b/src/loader.js @@ -2,7 +2,7 @@ const fs = require('fs'); const routersPath = `${__dirname}/routes`; -const logger = require('logger'); +const { default: logger } = require('logger'); const mount = require('koa-mount'); /** @@ -37,7 +37,7 @@ module.exports = (() => { }); if (existIndexRouter) { // load indexRouter when finish other Router - const newPath = path ? (`${path}/indexRouter.js`) : 'indexRouter.js'; + const newPath = path ? (`${path}/index.router.js`) : 'index.router.js'; logger.debug('Loading route %s, in path %s', newPath, pathApi); if (pathApi) { app.use(mount(pathApi, require(newPath).middleware())); diff --git a/app/src/logger.js b/src/logger.ts similarity index 64% rename from app/src/logger.js rename to src/logger.ts index 5f130933..306b4577 100644 --- a/app/src/logger.js +++ b/src/logger.ts @@ -1,7 +1,8 @@ -const config = require('config'); -const bunyan = require('bunyan'); +import config = require('config'); +import bunyan = require('bunyan'); +import type Logger from "bunyan"; -const streams = [ +const streams: Record[] = [ { stream: process.stdout, level: config.get('logger.level') || 'debug' @@ -18,10 +19,10 @@ if (config.get('logger.toFile')) { }); } -const logger = bunyan.createLogger({ +const logger: Logger = bunyan.createLogger({ name: config.get('logger.name'), src: true, streams, }); -module.exports = logger; +export default logger; diff --git a/app/src/models/dataset.model.js b/src/models/dataset.model.js similarity index 91% rename from app/src/models/dataset.model.js rename to src/models/dataset.model.js index 0e312d8c..dc1b7876 100644 --- a/app/src/models/dataset.model.js +++ b/src/models/dataset.model.js @@ -20,6 +20,7 @@ const Dataset = new Schema({ application: [ { type: String, required: true, trim: true } ], + applicationConfig: { type: Schema.Types.Mixed }, dataPath: { type: String, required: false, trim: true, default: null }, @@ -32,12 +33,14 @@ const Dataset = new Schema({ connectorUrl: { type: String, required: false, trim: true, default: null }, + sources: [{ + type: String, required: false, trim: true, default: null + }], tableName: { type: String, required: false, trim: true, default: null }, status: { type: String, enum: STATUS, default: 'pending' }, overwrite: { type: Boolean, required: false, default: false }, - verified: { type: Boolean, required: false, default: false }, errorMessage: { type: String, required: false, trim: true, default: null }, @@ -54,13 +57,6 @@ const Dataset = new Schema({ type: String, required: false, trim: true, default: null }, subscribable: { type: Schema.Types.Mixed }, - blockchain: { - _id: false, - id: { type: String, required: false, trim: true }, - hash: { type: String, required: false, trim: true }, - time: { type: String, required: false, trim: true }, - backupUrl: { type: String, required: false, trim: true }, - }, legend: { _id: false, lat: { type: String, required: false, trim: true }, @@ -95,6 +91,8 @@ const Dataset = new Schema({ widgetRelevantProps: [{ type: String, required: false, trim: true }], layerRelevantProps: [{ type: String, required: false, trim: true }], dataLastUpdated: { type: Date }, + userRole: { type: String, default: null, select: false }, + userName: { type: String, default: null, select: false }, createdAt: { type: Date, default: Date.now }, updatedAt: { type: Date, default: Date.now } }); diff --git a/app/src/routes/api/v1/dataset.router.js b/src/routes/api/v1/dataset.router.js similarity index 65% rename from app/src/routes/api/v1/dataset.router.js rename to src/routes/api/v1/dataset.router.js index 090cd725..e09c0d70 100644 --- a/app/src/routes/api/v1/dataset.router.js +++ b/src/routes/api/v1/dataset.router.js @@ -1,8 +1,8 @@ const Router = require('koa-router'); const koaMulter = require('koa-multer'); -const logger = require('logger'); +const { default: logger } = require('logger'); +const xor = require('lodash/xor'); const DatasetService = require('services/dataset.service'); -const VerificationService = require('services/verification.service'); const RelationshipsService = require('services/relationships.service'); const UserService = require('services/user.service'); const FileDataService = require('services/fileDataService.service'); @@ -11,12 +11,14 @@ const DatasetSerializer = require('serializers/dataset.serializer'); const DatasetDuplicated = require('errors/datasetDuplicated.error'); const DatasetNotFound = require('errors/datasetNotFound.error'); const DatasetProtected = require('errors/datasetProtected.error'); +const MicroserviceConnection = require('errors/microserviceConnection.error'); const DatasetNotValid = require('errors/datasetNotValid.error'); const ConnectorUrlNotValid = require('errors/connectorUrlNotValid.error'); -const ctRegisterMicroservice = require('ct-register-microservice-node'); +const { RWAPIMicroservice } = require('rw-api-microservice-node'); const { USER_ROLES } = require('app.constants'); const InvalidRequest = require('errors/invalidRequest.error'); const ForbiddenRequest = require('errors/forbiddenRequest.error'); +const DatasetModel = require('models/dataset.model'); const router = new Router({ prefix: '/dataset', @@ -24,26 +26,60 @@ const router = new Router({ koaMulter({ dest: 'uploads/' }); -const serializeObjToQuery = obj => Object.keys(obj).reduce((a, k) => { +const serializeObjToQuery = (obj) => Object.keys(obj).reduce((a, k) => { a.push(`${k}=${encodeURIComponent(obj[k])}`); return a; }, []).join('&'); -const arrayIntersection = (arr1, arr2) => arr1.filter(n => arr2.indexOf(n) !== -1); +const getHostForPaginationLink = (ctx) => { + if ('x-rw-domain' in ctx.request.header) { + return ctx.request.header['x-rw-domain']; + } + if ('referer' in ctx.request.header) { + const url = new URL(ctx.request.header.referer) + return url.host; + } + return ctx.request.host +} + +const arrayIntersection = (arr1, arr2) => arr1.filter((n) => arr2.indexOf(n) !== -1); class DatasetRouter { + /** + * Fetch the applications being manipulated in the current request. + * In the case of POST, PUT, GET or DELETE, the applications being manipulated are the ones provided in the request. + * In the case of PATCH, the applications manipulated are the concat of the added and removed applications. + * + * Example: I am an admin who managers application 'A'. An existing dataset is assigned to applications ['A', 'B', 'C']. + * I want to remove my application ('A') from array of applications of the dataset. So I provide ['B', 'C'] in the body + * of the request. In this case, the return from this function is ['A'], the only application being manipulated. + * + * Returns an array with the applications that should be considered for permission management. + */ + static async getDatasetApplications(ctx) { + const requestApps = ctx.request.query.application ? ctx.request.query.application : ctx.request.body.application; + if (requestApps && ctx.request.method === 'PATCH') { + const dataset = await DatasetService.get(ctx.params.dataset); + return xor(dataset.application || [], requestApps); + } + + return requestApps; + } + static getUser(ctx) { - let user = Object.assign({}, ctx.request.query.loggedUser ? JSON.parse(ctx.request.query.loggedUser) : {}, ctx.request.body.loggedUser); - if (ctx.request.body.fields) { - user = Object.assign(user, JSON.parse(ctx.request.body.fields.loggedUser)); + const { query, body } = ctx.request; + + let user = { ...(query.loggedUser ? JSON.parse(query.loggedUser) : {}), ...ctx.request.body.loggedUser }; + if (body.fields && body.fields.loggedUser) { + user = Object.assign(user, JSON.parse(body.fields.loggedUser)); } return user; } - static notifyAdapter(ctx, dataset) { + static async notifyAdapter(ctx, dataset) { const { connectorType, provider } = dataset; - const clonedDataset = Object.assign({}, dataset.toObject()); + const clonedDataset = { ...dataset.toObject() }; clonedDataset.id = dataset._id; clonedDataset.connector_url = dataset.connectorUrl; clonedDataset.attributes_path = dataset.attributesPath; @@ -51,26 +87,72 @@ class DatasetRouter { clonedDataset.data_path = dataset.dataPath; clonedDataset.table_name = dataset.tableName; clonedDataset.data = ctx.request.body.data; - let uri = ''; + + let uri = '/v1'; if (connectorType === 'rest') { uri += `/rest-datasets/${provider}`; } else if (connectorType === 'document') { if (ctx.request.path.indexOf('clone') >= 0) { - clonedDataset.connector_url = process.env.CT_URL + dataset.connector_url; - clonedDataset.connectorUrl = process.env.CT_URL + dataset.connectorUrl; + clonedDataset.connector_url = process.env.GATEWAY_URL + dataset.connector_url; + clonedDataset.connectorUrl = process.env.GATEWAY_URL + dataset.connectorUrl; } uri += `/doc-datasets/${provider}`; + } else { + return null; } + const request = { + uri, + method: 'POST', + json: true, + body: { connector: clonedDataset } + }; + if (ctx.request.method === 'DELETE') { - uri += `/${dataset.id}`; + request.uri += `/${dataset.id}`; + request.method = 'DELETE' + delete request.body } - const method = ctx.request.method === 'DELETE' ? 'DELETE' : 'POST'; + try { + return await RWAPIMicroservice.requestToMicroservice(request); + } catch (err) { + logger.error('Error connecting to dataset adapter'); + throw new MicroserviceConnection(`Error connecting to dataset adapter: ${err.message}`); + } + } - ctRegisterMicroservice.requestToMicroservice({ + static async notifyAdapterCreate(ctx, dataset) { + const { connectorType, provider } = dataset; + const clonedDataset = { ...dataset.toObject() }; + + clonedDataset.id = dataset._id; + clonedDataset.connector_url = dataset.connectorUrl; + clonedDataset.attributes_path = dataset.attributesPath; + clonedDataset.data_columns = dataset.datasetAttributes; + clonedDataset.data_path = dataset.dataPath; + clonedDataset.table_name = dataset.tableName; + clonedDataset.data = ctx.request.body.data; + + let uri = '/v1'; + if (connectorType === 'rest') { + uri += `/rest-datasets/${provider}`; + } else if (connectorType === 'document') { + uri += `/doc-datasets/${provider}`; + if (!clonedDataset.sources || !clonedDataset.sources.length) { + if (clonedDataset.connectorUrl) { + clonedDataset.sources = [clonedDataset.connectorUrl]; + } else { + clonedDataset.sources = []; + } + } + delete clonedDataset.connector_url; + delete clonedDataset.connectorUrl; + } + + return RWAPIMicroservice.requestToMicroservice({ uri, - method, + method: 'POST', json: true, body: { connector: clonedDataset } }); @@ -84,10 +166,10 @@ class DatasetRouter { delete query.loggedUser; try { const dataset = await DatasetService.get(id, query, user && user.role === 'ADMIN'); - const includes = ctx.query.includes ? ctx.query.includes.split(',').map(elem => elem.trim()) : []; + const includes = ctx.query.includes ? ctx.query.includes.split(',').map((elem) => elem.trim()) : []; const datasetId = dataset.id || dataset[0].id; const datasetSlug = dataset.slug || dataset[0].slug; - ctx.set('cache', `${datasetId} ${includes.map(el => `${datasetId}-${el.trim()}`).join(' ')} ${datasetSlug} ${includes.map(el => `${datasetSlug}-${el.trim()}`).join(' ')}`); + ctx.set('cache', `${datasetId} ${includes.map((el) => `${datasetId}-${el.trim()}`).join(' ')} ${datasetSlug} ${includes.map((el) => `${datasetSlug}-${el.trim()}`).join(' ')}`); ctx.body = DatasetSerializer.serialize(dataset); } catch (err) { if (err instanceof DatasetNotFound) { @@ -104,7 +186,7 @@ class DatasetRouter { const user = DatasetRouter.getUser(ctx); const dataset = await DatasetService.create(ctx.request.body, user); try { - DatasetRouter.notifyAdapter(ctx, dataset); + DatasetRouter.notifyAdapterCreate(ctx, dataset); } catch (error) { // do nothing logger.error(error); @@ -164,13 +246,14 @@ class DatasetRouter { const id = ctx.params.dataset; logger.info(`[DatasetRouter] Deleting dataset with id: ${id}`); try { + const dataset = await DatasetService.get(id); + + // Delete adapter-specific things before deleting the actual dataset. If adapter fails, bail + await DatasetRouter.notifyAdapter(ctx, dataset); + const user = DatasetRouter.getUser(ctx); - const dataset = await DatasetService.delete(id, user); - try { - DatasetRouter.notifyAdapter(ctx, dataset); - } catch (error) { - // do nothing - } + await DatasetService.delete(id, user); + ctx.set('uncache', `dataset ${dataset.id} ${dataset.slug}`); ctx.body = DatasetSerializer.serialize(dataset); } catch (err) { @@ -214,16 +297,47 @@ class DatasetRouter { } try { - if (Object.keys(query).find(el => el.indexOf('vocabulary[') >= 0)) { + if (query.sort && (query.sort.includes('user.role') || query.sort.includes('user.name'))) { + logger.debug('Detected sorting by user role or name'); + const isAdmin = ['ADMIN', 'SUPERADMIN'].includes(user && user.role); + if (!user || !isAdmin) { + ctx.throw(403, 'Sorting by user name or role not authorized.'); + return; + } + + // Reset all datasets' sorting columns + await DatasetModel.updateMany({}, { userRole: '', userName: '' }); + + // Fetch info to sort again + const ids = await DatasetService.getAllDatasetUserIds(); + const users = await RelationshipsService.getUsersInfoByIds(ids); + await Promise.all(users.map((u) => DatasetModel.updateMany( + { userId: u._id }, + { + userRole: u.role ? u.role.toLowerCase() : '', + userName: u.name ? u.name.toLowerCase() : '', + }, + ))); + } + + /** + * We'll want to limit the maximum page size in the future + * However, as this will cause a production BC break, we can't enforce it just now + */ + // if (query['page[size]'] && query['page[size]'] > 100) { + // ctx.throw(400, 'Invalid page size'); + // } + + if (Object.keys(query).find((el) => el.indexOf('vocabulary[') >= 0)) { ctx.query.ids = await RelationshipsService.filterByVocabularyTag(query); logger.debug('Ids from vocabulary-tag', ctx.query.ids); } - if (Object.keys(query).find(el => el.indexOf('user.role') >= 0)) { + if (Object.keys(query).find((el) => el.indexOf('user.role') >= 0) && user && user.role === 'ADMIN') { logger.debug('Obtaining users with role'); ctx.query.usersRole = await UserService.getUsersWithRole(ctx.query['user.role']); logger.debug('Ids from users with role', ctx.query.usersRole); } - if (Object.keys(query).find(el => el.indexOf('collection') >= 0)) { + if (Object.keys(query).find((el) => el.indexOf('collection') >= 0)) { if (!userId) { ctx.throw(403, 'Collection filter not authorized'); return; @@ -232,7 +346,7 @@ class DatasetRouter { ctx.query.ids = ctx.query.ids.length > 0 ? ctx.query.ids.join(',') : ''; logger.debug('Ids from collections', ctx.query.ids); } - if (Object.keys(query).find(el => el.indexOf('favourite') >= 0)) { + if (Object.keys(query).find((el) => el.indexOf('favourite') >= 0)) { if (!userId) { ctx.throw(403, 'Fav filter not authorized'); return; @@ -263,7 +377,7 @@ class DatasetRouter { } const metadataIds = await RelationshipsService.filterByMetadata(search, metadataSort); - const searchBySynonymsIds = await RelationshipsService.searchBySynonyms(serializeObjToQuery(query)); + const searchBySynonymsIds = await RelationshipsService.searchBySynonyms(query); const datasetBySearchIds = await DatasetService.getDatasetIdsBySearch(search.split(' ')); searchIds = metadataIds.concat(searchBySynonymsIds).concat(datasetBySearchIds); } @@ -272,7 +386,7 @@ class DatasetRouter { || sort.indexOf('most-favorited') >= 0 || sort.indexOf('most-viewed') >= 0 ) { - conceptIds = await RelationshipsService.filterByConcepts(serializeObjToQuery(query)); + conceptIds = await RelationshipsService.filterByConcepts(query); } if ((searchIds && searchIds.length === 0) || (conceptIds && conceptIds.length === 0)) { ctx.body = DatasetSerializer.serialize([], null); @@ -283,15 +397,16 @@ class DatasetRouter { ctx.query.ids = [...uniqueIds].join(); // it has to be string } // Links creation - const clonedQuery = Object.assign({}, query); + const clonedQuery = { ...query }; delete clonedQuery['page[size]']; delete clonedQuery['page[number]']; delete clonedQuery.ids; + delete clonedQuery.usersRole; const serializedQuery = serializeObjToQuery(clonedQuery) ? `?${serializeObjToQuery(clonedQuery)}&` : '?'; const apiVersion = ctx.mountPath.split('/')[ctx.mountPath.split('/').length - 1]; - const link = `${ctx.request.protocol}://${ctx.request.host}/${apiVersion}${ctx.request.path}${serializedQuery}`; + const link = `${ctx.request.protocol}://${getHostForPaginationLink(ctx)}/${apiVersion}${ctx.request.path}${serializedQuery}`; const datasets = await DatasetService.getAll(query, user && user.role === 'ADMIN'); - ctx.set('cache', `dataset ${query.includes ? query.includes.split(',').map(elem => elem.trim()).join(' ') : ''}`); + ctx.set('cache', `dataset ${query.includes ? query.includes.split(',').map((elem) => elem.trim()).join(' ') : ''}`); ctx.body = DatasetSerializer.serialize(datasets, link); } catch (err) { if (err instanceof InvalidRequest) { @@ -335,6 +450,7 @@ class DatasetRouter { fields }; } catch (err) { + logger.error('Error uploading file', err); ctx.throw(500, 'Error uploading file'); } } @@ -353,24 +469,6 @@ class DatasetRouter { } } - static async verification(ctx) { - const id = ctx.params.dataset; - logger.info(`[DatasetRouter] Getting verification with id: ${id}`); - const { query } = ctx; - delete query.loggedUser; - try { - const dataset = await DatasetService.get(id, query); - let verificationData = { message: 'Not verification data' }; - if (dataset.verified && dataset.blockchain && dataset.blockchain.id) { - verificationData = await VerificationService.getVerificationData(dataset.blockchain.id); - } - logger.debug(verificationData); - ctx.body = verificationData; - } catch (err) { - ctx.throw(500, 'Error getting verification data'); - } - } - static async flushDataset(ctx) { const datasetId = ctx.params.dataset; const dataset = await DatasetService.get(datasetId); @@ -394,6 +492,8 @@ const validationMiddleware = async (ctx, next) => { await DatasetValidator.validateCloning(ctx); } else if (ctx.request.path.indexOf('upload') >= 0) { await DatasetValidator.validateUpload(ctx); + } else if (ctx.request.path.indexOf('find-by-ids') >= 0) { + await DatasetValidator.validateFindByIDS(ctx); } else { await DatasetValidator.validateUpdate(ctx); } @@ -431,24 +531,19 @@ const authorizationMiddleware = async (ctx, next) => { return; } } - const application = ctx.request.query.application ? ctx.request.query.application : ctx.request.body.application; - if (application) { - const appPermission = application.find(app => user.extraUserData.apps.find(userApp => userApp === app)); - if (!appPermission) { - ctx.throw(403, 'Forbidden - User does not have access to this dataset\'s application'); // if manager or admin but no application -> out - return; - } + + const datasetApps = await DatasetRouter.getDatasetApplications(ctx); + if (datasetApps && datasetApps.length > 0 && !DatasetService.validateAppPermission(user, datasetApps)) { + ctx.throw(403, 'Forbidden - User does not have access to this dataset\'s application'); // if manager or admin but no application -> out + return; } + const allowedOperations = newDatasetCreation || uploadDataset; if ((user.role === 'MANAGER' || user.role === 'ADMIN') && !allowedOperations) { - try { - const permission = await DatasetService.hasPermission(ctx.params.dataset, user); - if (!permission) { - ctx.throw(403, 'Forbidden'); - return; - } - } catch (err) { - throw err; + const permission = await DatasetService.hasPermission(ctx.params.dataset, user, datasetApps); + if (!permission) { + ctx.throw(403, 'Forbidden'); + return; } } await next(); // SUPERADMIN is included here @@ -493,18 +588,27 @@ const authorizationRecover = async (ctx, next) => { await next(); }; +const isAuthenticated = async (ctx, next) => { + logger.info(`Verifying if user is authenticated`); + const user = DatasetRouter.getUser(ctx); + if (!user || !user.id) { + ctx.throw(401, 'Unauthorized'); + return; + } + await next(); +}; + router.get('/', DatasetRouter.getAll); -router.post('/find-by-ids', DatasetRouter.findByIds); -router.post('/', validationMiddleware, authorizationMiddleware, authorizationBigQuery, DatasetRouter.create); +router.post('/find-by-ids', validationMiddleware, DatasetRouter.findByIds); +router.post('/', isAuthenticated, validationMiddleware, authorizationMiddleware, authorizationBigQuery, DatasetRouter.create); // router.post('/', validationMiddleware, authorizationMiddleware, authorizationBigQuery, authorizationSubscribable, DatasetRouter.create); -router.post('/upload', validationMiddleware, authorizationMiddleware, DatasetRouter.upload); -router.post('/:dataset/flush', authorizationMiddleware, DatasetRouter.flushDataset); -router.post('/:dataset/recover', authorizationRecover, DatasetRouter.recover); +router.post('/upload', isAuthenticated, validationMiddleware, authorizationMiddleware, DatasetRouter.upload); +router.post('/:dataset/flush', isAuthenticated, authorizationMiddleware, DatasetRouter.flushDataset); +router.post('/:dataset/recover', isAuthenticated, authorizationRecover, DatasetRouter.recover); router.get('/:dataset', DatasetRouter.get); -router.get('/:dataset/verification', DatasetRouter.verification); -router.patch('/:dataset', validationMiddleware, authorizationMiddleware, DatasetRouter.update); -router.delete('/:dataset', authorizationMiddleware, DatasetRouter.delete); -router.post('/:dataset/clone', validationMiddleware, authorizationMiddleware, DatasetRouter.clone); +router.patch('/:dataset', isAuthenticated, validationMiddleware, authorizationMiddleware, DatasetRouter.update); +router.delete('/:dataset', isAuthenticated, authorizationMiddleware, DatasetRouter.delete); +router.post('/:dataset/clone', isAuthenticated, validationMiddleware, authorizationMiddleware, DatasetRouter.clone); module.exports = router; diff --git a/app/src/serializers/dataset.serializer.js b/src/serializers/dataset.serializer.js similarity index 94% rename from app/src/serializers/dataset.serializer.js rename to src/serializers/dataset.serializer.js index 43356e61..69817429 100644 --- a/app/src/serializers/dataset.serializer.js +++ b/src/serializers/dataset.serializer.js @@ -1,4 +1,3 @@ - class DatasetSerializer { static serializeElement(el) { @@ -17,15 +16,15 @@ class DatasetSerializer { provider: el.provider, userId: el.userId, connectorUrl: el.connectorUrl, + sources: el.sources, tableName: el.tableName, status: el.status, published: el.published, overwrite: el.overwrite, - verified: el.verified, - blockchain: el.blockchain, subscribable: el.subscribable, mainDateField: el.mainDateField, env: el.env, + applicationConfig: el.applicationConfig, geoInfo: el.geoInfo, protected: el.protected, legend: el.legend, @@ -58,7 +57,7 @@ class DatasetSerializer { while (data.docs.indexOf(undefined) >= 0) { data.docs.splice(data.docs.indexOf(undefined), 1); } - result.data = data.docs.map(el => DatasetSerializer.serializeElement(el)); + result.data = data.docs.map((el) => DatasetSerializer.serializeElement(el)); } else if (Array.isArray(data)) { result.data = DatasetSerializer.serializeElement(data[0]); } else { diff --git a/app/src/serializers/error.serializer.js b/src/serializers/error.serializer.js similarity index 100% rename from app/src/serializers/error.serializer.js rename to src/serializers/error.serializer.js diff --git a/app/src/services/dataset.service.js b/src/services/dataset.service.js similarity index 75% rename from app/src/services/dataset.service.js rename to src/services/dataset.service.js index 75faa01f..c8a5c03e 100644 --- a/app/src/services/dataset.service.js +++ b/src/services/dataset.service.js @@ -1,26 +1,29 @@ const { URL } = require('url'); -const logger = require('logger'); +const { default: logger } = require('logger'); const Dataset = require('models/dataset.model'); const RelationshipsService = require('services/relationships.service'); -const ctRegisterMicroservice = require('ct-register-microservice-node'); +const { RWAPIMicroservice } = require('rw-api-microservice-node'); const SyncService = require('services/sync.service'); const FileDataService = require('services/fileDataService.service'); const DatasetNotFound = require('errors/datasetNotFound.error'); const DatasetProtected = require('errors/datasetProtected.error'); const ForbiddenRequest = require('errors/forbiddenRequest.error'); +const MicroserviceConnection = require('errors/microserviceConnection.error'); const InvalidRequest = require('errors/invalidRequest.error'); const ConnectorUrlNotValid = require('errors/connectorUrlNotValid.error'); const SyncError = require('errors/sync.error'); const GraphService = require('services/graph.service'); const slug = require('slug'); const { STATUS } = require('app.constants'); +const isUndefined = require('lodash/isUndefined'); +const lodashSet = require('lodash/set'); const stage = process.env.NODE_ENV; const manualSort = (array, sortedIds) => { const tempArray = []; sortedIds.forEach((id) => { - const dataset = array.find(el => el._id === id); + const dataset = array.find((el) => el._id === id); if (dataset) { tempArray.push(dataset); } @@ -82,6 +85,19 @@ class DatasetService { } } + static isApplicationConfigFilter(filter) { + return /^applicationConfig\..*$/.test(filter); + } + + static isFilterValid(filter) { + const datasetAttributes = Object.keys(Dataset.schema.paths); + return datasetAttributes.indexOf(filter) >= 0 || filter === 'usersRole' || DatasetService.isApplicationConfigFilter(filter); + } + + static checkFilterInWhitelist(filter) { + return !['env', 'userId', 'usersRole', 'subscribable'].includes(filter) && !DatasetService.isApplicationConfigFilter(filter); + } + static getFilteredQuery(query, ids = []) { const { collection, favourite } = query; if (!query.application && query.app) { @@ -101,12 +117,12 @@ class DatasetService { $eq: query.userId }; } - const datasetAttributes = Object.keys(Dataset.schema.paths); + logger.debug('Object.keys(query)', Object.keys(query)); Object.keys(query).forEach((param) => { - if (datasetAttributes.indexOf(param) < 0 && param !== 'usersRole') { + if (!DatasetService.isFilterValid(param)) { delete query[param]; - } else if (param !== 'env' && param !== 'userId' && param !== 'usersRole') { + } else if (DatasetService.checkFilterInWhitelist(param)) { switch (Dataset.schema.paths[param].instance) { case 'String': @@ -118,11 +134,11 @@ class DatasetService { case 'Array': if (query[param].indexOf('@') >= 0) { query[param] = { - $all: query[param].split('@').map(elem => elem.trim()) + $all: query[param].split('@').map((elem) => elem.trim()) }; } else { query[param] = { - $in: query[param].split(',').map(elem => elem.trim()) + $in: query[param].split(',').map((elem) => elem.trim()) }; } break; @@ -140,13 +156,22 @@ class DatasetService { }; } else if (param === 'usersRole') { logger.debug('Params users roles'); - query.userId = Object.assign({}, query.userId || {}, { - $in: query[param] - }); + query.userId = { ...query.userId || {}, $in: query[param] }; delete query.usersRole; } else if (param === 'userId') { logger.debug('params userid', query[param]); - query.userId = Object.assign({}, query.userId || {}, query[param]); + query.userId = { ...query.userId || {}, ...query[param] }; + } else if (param === 'subscribable') { + logger.debug('Applying subscribable filter', query[param]); + if (query[param] === 'true') { + query.subscribable = { $exists: true, $nin: [null, false, {}] }; + } else if (query[param] === 'false') { + query.subscribable = { $in: [null, false, {}] }; + } + } else if (DatasetService.isApplicationConfigFilter(param)) { + query.applicationConfig = {}; + lodashSet(query.applicationConfig, param.split('.').slice(1).join('.'), query[param]); + delete query[param]; } }); if (ids.length > 0 || collection || favourite) { @@ -175,19 +200,30 @@ class DatasetService { return query; } + static async getAllDatasetUserIds() { + logger.debug(`[DatasetService]: Getting the user ids of all datasets`); + const datasets = await Dataset.find({}, 'userId').lean(); + const userIds = datasets.map((dataset) => dataset.userId); + return userIds.filter((item, idx) => userIds.indexOf(item) === idx); + } + + static processSortParam(sort) { + return sort.replace(/user.role/g, 'userRole,_id').replace(/user.name/g, 'userName,_id'); + } + static getFilteredSort(sort) { - const sortParams = sort.split(','); + const sortParams = DatasetService.processSortParam(sort).split(','); const filteredSort = {}; const datasetAttributes = Object.keys(Dataset.schema.obj); sortParams.forEach((param) => { let sign = param.substr(0, 1); - let realParam = param.substr(1); - if (sign !== '-') { + let signlessParam = param.substr(1); + if (sign !== '-' && sign !== '+') { + signlessParam = param; sign = '+'; - realParam = param; } - if (datasetAttributes.indexOf(realParam) >= 0) { - filteredSort[realParam] = parseInt(sign + 1, 10); + if (datasetAttributes.indexOf(signlessParam) >= 0) { + filteredSort[signlessParam] = parseInt(sign + 1, 10); } }); return filteredSort; @@ -199,13 +235,13 @@ class DatasetService { let dataset = await Dataset.findById(id).exec() || await Dataset.findOne({ slug: id }).exec(); - const includes = query.includes ? query.includes.split(',').map(elem => elem.trim()) : []; + const includes = query.includes ? query.includes.split(',').map((elem) => elem.trim()) : []; if (!dataset) { logger.info(`[DatasetService]: Dataset with id ${id} doesn't exist`); throw new DatasetNotFound(`Dataset with id '${id}' doesn't exist`); } if (includes.length > 0) { - dataset = await RelationshipsService.getRelationships([dataset], includes, Object.assign({}, query), isAdmin); + dataset = await RelationshipsService.getRelationships([dataset], includes, { ...query }, isAdmin); } return dataset; } @@ -227,12 +263,14 @@ class DatasetService { application: dataset.application, dataPath: dataset.dataPath, attributesPath: dataset.attributesPath, + applicationConfig: dataset.applicationConfig, connectorType: dataset.connectorType, provider: dataset.provider, userId: user.id, env: dataset.env || 'production', geoInfo: dataset.geoInfo || false, connectorUrl: dataset.connectorUrl, + sources: dataset.sources, tableName: DatasetService.getTableName(dataset), overwrite: dataset.overwrite || dataset.dataOverwrite, status: dataset.connectorType === 'wms' ? 'saved' : 'pending', @@ -240,7 +278,6 @@ class DatasetService { subscribable: dataset.subscribable, mainDateField: dataset.mainDateField, protected: dataset.protected, - verified: dataset.verified, legend: dataset.legend, clonedHost: dataset.clonedHost, widgetRelevantProps: dataset.widgetRelevantProps, @@ -290,7 +327,7 @@ class DatasetService { if (err instanceof SyncError) { newDataset.status = 'failed'; newDataset.errorMessage = 'Error synchronizing dataset'; - logger.info(`[DBACCESS-SAVE]: dataset`); + logger.info(`[DatasetService - create]: dataset`); newDataset = await newDataset.save(); } else { logger.error(err.message); @@ -304,8 +341,8 @@ class DatasetService { logger.debug('Updating env of all resources of dataset', datasetId, 'with env ', env); try { logger.debug('Updating widgets'); - await ctRegisterMicroservice.requestToMicroservice({ - uri: `/widget/change-environment/${datasetId}/${env}`, + await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/widget/change-environment/${datasetId}/${env}`, method: 'PATCH', json: true }); @@ -314,8 +351,8 @@ class DatasetService { } try { logger.debug('Updating layers'); - await ctRegisterMicroservice.requestToMicroservice({ - uri: `/layer/change-environment/${datasetId}/${env}`, + await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/layer/change-environment/${datasetId}/${env}`, method: 'PATCH', json: true }); @@ -327,6 +364,7 @@ class DatasetService { static async update(id, dataset, user) { logger.debug(`[DatasetService]: Getting dataset with id: ${id}`); logger.info(`[DBACCESS-FIND]: dataset.id: ${id}`); + const currentDataset = await Dataset.findById(id).exec() || await Dataset.findOne({ slug: id }).exec(); @@ -334,6 +372,7 @@ class DatasetService { logger.error(`[DatasetService]: Dataset with id ${id} doesn't exist`); throw new DatasetNotFound(`Dataset with id '${id}' doesn't exist`); } + if (typeof dataset.status !== 'undefined') { if (user.role !== 'ADMIN' && user.id !== 'microservice') { logger.info(`[DatasetService]: User ${user.id} does not have permission to update status on dataset with id ${id}`); @@ -364,7 +403,9 @@ class DatasetService { currentDataset.attributesPath = dataset.attributesPath || currentDataset.attributesPath; currentDataset.connectorType = dataset.connectorType || currentDataset.connectorType; currentDataset.provider = dataset.provider || currentDataset.provider; - currentDataset.connectorUrl = dataset.connectorUrl || currentDataset.connectorUrl; + currentDataset.connectorUrl = isUndefined(dataset.connectorUrl) ? currentDataset.connectorUrl : dataset.connectorUrl; + currentDataset.sources = isUndefined(dataset.sources) ? currentDataset.sources : dataset.sources; + currentDataset.applicationConfig = dataset.applicationConfig || currentDataset.applicationConfig; currentDataset.tableName = tableName || currentDataset.tableName; currentDataset.mainDateField = dataset.mainDateField || currentDataset.mainDateField; currentDataset.type = dataset.type || currentDataset.type; @@ -380,9 +421,6 @@ class DatasetService { if ((dataset.published === false || dataset.published === true) && user.role === 'ADMIN') { currentDataset.published = dataset.published; } - if ((dataset.verified === false || dataset.verified === true)) { - currentDataset.verified = dataset.verified; - } if ((dataset.protected === false || dataset.protected === true)) { currentDataset.protected = dataset.protected; } @@ -392,7 +430,9 @@ class DatasetService { currentDataset.widgetRelevantProps = dataset.widgetRelevantProps || currentDataset.widgetRelevantProps; currentDataset.layerRelevantProps = dataset.layerRelevantProps || currentDataset.layerRelevantProps; currentDataset.updatedAt = new Date(); - currentDataset.dataLastUpdated = dataset.dataLastUpdated || currentDataset.dataLastUpdated; + if (dataset.dataLastUpdated !== undefined) { + currentDataset.dataLastUpdated = dataset.dataLastUpdated; + } const oldStatus = currentDataset.status; if (user.id === 'microservice' && (dataset.status === 0 || dataset.status === 1 || dataset.status === 2)) { if (dataset.status === 0) { @@ -406,16 +446,16 @@ class DatasetService { currentDataset.errorMessage = dataset.errorMessage; } } - if (user.id === 'microservice' && dataset.blockchain && dataset.blockchain.id && dataset.blockchain.hash) { - currentDataset.blockchain = dataset.blockchain; - } if (user.id === 'microservice' && dataset.taskId) { currentDataset.taskId = dataset.taskId; } - logger.info(`[DBACCESS-SAVE]: dataset`); + if (user.id === 'microservice' && !isUndefined(dataset.errorMessage)) { + currentDataset.errorMessage = dataset.errorMessage; + } + logger.info(`[DatasetService - update]: saving dataset`); let newDataset = await currentDataset.save(); if (updateEnv) { - logger.debug('Updating env in all resources'); + logger.info('[DatasetService - update]: Updating env in all resources'); await DatasetService.updateEnv(currentDataset._id, currentDataset.env); } if (dataset.sync && newDataset.connectorType === 'document') { @@ -425,7 +465,7 @@ class DatasetService { if (err instanceof SyncError) { newDataset.status = 'failed'; newDataset.errorMessage = 'Error synchronizing dataset'; - logger.info(`[DBACCESS-SAVE]: dataset`); + logger.info(`[DatasetService - update]: error updating sync settings`); newDataset = await newDataset.save(); } else { logger.error(err.message); @@ -437,72 +477,72 @@ class DatasetService { static async deleteWidgets(datasetId) { logger.info('Deleting widgets of dataset', datasetId); - await ctRegisterMicroservice.requestToMicroservice({ - uri: `/dataset/${datasetId}/widget`, + await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/dataset/${datasetId}/widget`, method: 'DELETE' }); } static async deleteLayers(datasetId) { logger.info('Deleting layers of dataset', datasetId); - await ctRegisterMicroservice.requestToMicroservice({ - uri: `/dataset/${datasetId}/layer`, + await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/dataset/${datasetId}/layer`, method: 'DELETE' }); } static async deleteMetadata(datasetId) { - logger.info('Deleting layers of dataset', datasetId); - await ctRegisterMicroservice.requestToMicroservice({ - uri: `/dataset/${datasetId}/metadata`, + logger.info('Deleting metadata of dataset', datasetId); + await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/dataset/${datasetId}/metadata`, method: 'DELETE' }); } static async deleteVocabularies(datasetId) { - logger.info('Deleting layers of dataset', datasetId); - await ctRegisterMicroservice.requestToMicroservice({ - uri: `/dataset/${datasetId}/vocabulary`, + logger.info('Deleting vocabularies of dataset', datasetId); + await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/dataset/${datasetId}/vocabulary`, method: 'DELETE' }); } static async deleteKnowledgeGraphVocabulary(datasetId, application) { - logger.info('Deleting knowledge_graph', datasetId); - await ctRegisterMicroservice.requestToMicroservice({ - uri: `/dataset/${datasetId}/vocabulary/knowledge_graph?application=${application}`, + logger.info('Deleting knowledge graph of dataset', datasetId); + await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/dataset/${datasetId}/vocabulary/knowledge_graph?application=${application}`, method: 'DELETE' }); } static async checkSecureDeleteResources(id) { - logger.info('Checking if it is secure delete the resources(layer, widget) of the dataset'); + logger.info('Checking if it is safe to delete the associated resources (layer, widget) of the dataset'); try { - const layers = await ctRegisterMicroservice.requestToMicroservice({ - uri: `/dataset/${id}/layer?protected=true`, + const layers = await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/dataset/${id}/layer?protected=true`, method: 'GET', json: true }); logger.debug(layers); if (layers && layers.data.length > 0) { - throw new DatasetProtected('Exist protected layers associated to the dataset'); + throw new DatasetProtected('There are protected layers associated with the dataset'); } } catch (err) { logger.error('Error obtaining protected layers of the dataset'); - throw err; + throw new MicroserviceConnection(`Error obtaining protected layers of the dataset: ${err.message}`); } try { - const widgets = await ctRegisterMicroservice.requestToMicroservice({ - uri: `/dataset/${id}/widget?protected=true`, + const widgets = await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/dataset/${id}/widget?protected=true`, method: 'GET', json: true }); if (widgets && widgets.data.length > 0) { - throw new DatasetProtected('Exist protected widgets associated to the dataset'); + throw new DatasetProtected('There are widgets layers associated with the dataset'); } } catch (err) { - logger.error('Error obtaining protected widgets of the dataset'); - throw err; + logger.error('Error obtaining protected widgets for the dataset'); + throw new MicroserviceConnection(`Error obtaining protected widgets of the dataset: ${err.message}`); } } @@ -538,50 +578,39 @@ class DatasetService { if (currentDataset.application.length > 0) { logger.info(`[DBACCESS-SAVE]: dataset.id: ${id}`); deletedDataset = await currentDataset.save(); - } else { - logger.info(`[DBACCESS-DELETE]: dataset.id: ${id}`); - if (currentDataset.connectorType === 'document') { - try { - await ctRegisterMicroservice.requestToMicroservice({ - uri: `/document/${currentDataset._id}`, - method: 'DELETE', - json: true - }); - SyncService.delete(currentDataset._id); - } catch (err) { - logger.error(err.message); - } - } - logger.debug('[DatasetService]: Deleting layers'); - try { - await DatasetService.deleteLayers(id); - } catch (err) { - logger.error('Error removing layers of the dataset', err); - } + return deletedDataset; + } - logger.debug('[DatasetService]: Deleting widgets'); - try { - await DatasetService.deleteWidgets(id); - } catch (err) { - logger.error('Error removing widgets', err); - } + logger.info(`[DBACCESS-DELETE]: dataset.id: ${id}`); + logger.debug('[DatasetService]: Deleting layers'); + try { + await DatasetService.deleteLayers(id); + } catch (err) { + logger.error('Error removing layers of the dataset', err); + } - logger.debug('[DatasetService]: Deleting metadata'); - try { - await DatasetService.deleteMetadata(id); - } catch (err) { - logger.error('Error removing metadata', err); - } + logger.debug('[DatasetService]: Deleting widgets'); + try { + await DatasetService.deleteWidgets(id); + } catch (err) { + logger.error('Error removing widgets', err); + } - logger.debug('[DatasetService]: Deleting vocabularies'); - try { - await DatasetService.deleteVocabularies(id); - } catch (err) { - logger.error('Error removing vocabularies', err); - } - // remove the dataset at the end - deletedDataset = await currentDataset.remove(); + logger.debug('[DatasetService]: Deleting metadata'); + try { + await DatasetService.deleteMetadata(id); + } catch (err) { + logger.error('Error removing metadata', err); } + + logger.debug('[DatasetService]: Deleting vocabularies'); + try { + await DatasetService.deleteVocabularies(id); + } catch (err) { + logger.error('Error removing vocabularies', err); + } + // remove the dataset at the end + deletedDataset = await currentDataset.remove(); return deletedDataset; } @@ -590,9 +619,9 @@ class DatasetService { const sort = query.sort || ''; const page = query['page[number]'] ? parseInt(query['page[number]'], 10) : 1; const limit = query['page[size]'] ? parseInt(query['page[size]'], 10) : 10; - const ids = query.ids ? query.ids.split(',').map(elem => elem.trim()) : []; - const includes = query.includes ? query.includes.split(',').map(elem => elem.trim()) : []; - const filteredQuery = DatasetService.getFilteredQuery(Object.assign({}, query), ids); + const ids = query.ids ? query.ids.split(',').map((elem) => elem.trim()) : []; + const includes = query.includes ? query.includes.split(',').map((elem) => elem.trim()) : []; + const filteredQuery = DatasetService.getFilteredQuery({ ...query }, ids); const filteredSort = DatasetService.getFilteredSort(sort); const options = { page, @@ -610,7 +639,7 @@ class DatasetService { } logger.info(`[DBACCESS-FIND]: dataset`); let pages = await Dataset.paginate(filteredQuery, options); - pages = Object.assign({}, pages); + pages = { ...pages }; if ( sort.indexOf('most-favorited') >= 0 || sort.indexOf('most-viewed') >= 0 @@ -626,7 +655,7 @@ class DatasetService { pages.pages = Math.ceil(pages.total / pages.limit); } if (includes.length > 0) { - pages.docs = await RelationshipsService.getRelationships(pages.docs, includes, Object.assign({}, query), isAdmin); + pages.docs = await RelationshipsService.getRelationships(pages.docs, includes, { ...query }, isAdmin); } return pages; } @@ -653,6 +682,7 @@ class DatasetService { newDataset.tableName = currentDataset.tableName; newDataset.dataLastUpdated = currentDataset.dataLastUpdated; newDataset.overwrite = currentDataset.overwrite || currentDataset.dataOverwrite; + newDataset.applicationConfig = dataset.applicationConfig || currentDataset.applicationConfig; newDataset.published = user.role === 'ADMIN' ? dataset.published || currentDataset.published : false; newDataset.legend = dataset.legend; newDataset.clonedHost = { @@ -665,34 +695,39 @@ class DatasetService { const createdDataset = await DatasetService.create(newDataset, user); if (fullCloning) { - RelationshipsService.cloneVocabularies(id, createdDataset.toObject()._id); - RelationshipsService.cloneMetadatas(id, createdDataset.toObject()._id); + await RelationshipsService.cloneVocabularies(id, createdDataset.toObject()._id); + await RelationshipsService.cloneMetadatas(id, createdDataset.toObject()._id); } return createdDataset; } - static async hasPermission(id, user) { + static validateAppPermission(user, datasetApps) { + return datasetApps.find((datasetApp) => user.extraUserData.apps.find((app) => app === datasetApp)); + } + + static async hasPermission(id, user, datasetApps) { let permission = true; - const dataset = await DatasetService.get(id); - const appPermission = dataset.application.find(datasetApp => user.extraUserData.apps.find(app => app === datasetApp)); - if (!appPermission) { + if (datasetApps && datasetApps.length > 0 && !DatasetService.validateAppPermission(user, datasetApps)) { permission = false; } + + const dataset = await DatasetService.get(id); if ((user.role === 'MANAGER') && (!dataset.userId || dataset.userId !== user.id)) { permission = false; } + return permission; } static async getDatasetIdsBySearch(search) { // are we sure? const searchQuery = [ - { name: new RegExp(search.map(w => `(?=.*${w})`).join(''), 'i') }, - { subtitle: new RegExp(search.map(w => `(?=.*${w})`).join(''), 'i') } + { name: new RegExp(search.map((w) => `(?=.*${w})`).join(''), 'i') }, + { subtitle: new RegExp(search.map((w) => `(?=.*${w})`).join(''), 'i') } ]; const query = { $or: searchQuery }; const datasets = await Dataset.find(query); - const datasetIds = datasets.map(el => el._id); + const datasetIds = datasets.map((el) => el._id); return datasetIds; } diff --git a/app/src/services/fileDataService.service.js b/src/services/fileDataService.service.js similarity index 63% rename from app/src/services/fileDataService.service.js rename to src/services/fileDataService.service.js index fcdaede7..2c5d6bbd 100644 --- a/app/src/services/fileDataService.service.js +++ b/src/services/fileDataService.service.js @@ -1,6 +1,6 @@ -const logger = require('logger'); +const { default: logger } = require('logger'); const fs = require('fs'); -const s3 = require('s3'); +const s3 = require('@auth0/s3'); const firstline = require('firstline'); const { S3_ACCESS_KEY_ID, S3_SECRET_ACCESS_KEY } = process.env; @@ -21,54 +21,46 @@ const S3Client = s3.createClient({ class FileDataService { static async uploadFileToS3(filePath, fileName) { - try { - logger.info('[SERVICE] Uploading to S3'); - const key = `temp/${fileName}`; - const params = { - localFile: filePath, - s3Params: { - Bucket: 'wri-api-backups', - Key: key, - ACL: 'public-read' - } - }; - const uploader = S3Client.uploadFile(params); - await new Promise((resolve, reject) => { - uploader.on('end', data => resolve(data)); - uploader.on('error', err => reject(err)); - }); - const s3file = s3.getPublicUrlHttp(params.s3Params.Bucket, params.s3Params.Key); - return s3file; - } catch (err) { - throw err; - } + logger.info('[SERVICE] Uploading to S3'); + const key = `temp/${fileName}`; + const params = { + localFile: filePath, + s3Params: { + Bucket: 'wri-api-backups', + Key: key, + ACL: 'public-read' + } + }; + const uploader = S3Client.uploadFile(params); + await new Promise((resolve, reject) => { + uploader.on('end', (data) => resolve(data)); + uploader.on('error', (err) => reject(err)); + }); + const s3file = s3.getPublicUrlHttp(params.s3Params.Bucket, params.s3Params.Key); + return s3file; } static async copyFile(fileName) { - try { - logger.info('[SERVICE] Copying to S3'); - const name = fileName.split('/')[1]; + logger.info('[SERVICE] Copying to S3'); + const name = fileName.split('/')[1]; - const params = { - Bucket: 'wri-api-backups', - CopySource: `wri-api-backups/temp/${name}`, - Key: `raw/${name}`, - ACL: 'public-read' - }; - const stream = S3Client.moveObject(params); - await new Promise((resolve, reject) => { - stream.on('error', (err) => { - reject(err); - }); - stream.on('end', (data) => { - resolve(data); - }); + const params = { + Bucket: 'wri-api-backups', + CopySource: `wri-api-backups/temp/${name}`, + Key: `raw/${name}`, + ACL: 'public-read' + }; + const stream = S3Client.moveObject(params); + await new Promise((resolve, reject) => { + stream.on('error', (err) => { + reject(err); }); - const s3file = s3.getPublicUrlHttp(params.Bucket, params.Key); - return s3file; - } catch (err) { - throw err; - } + stream.on('end', (data) => { + resolve(data); + }); + }); + const s3file = s3.getPublicUrlHttp(params.Bucket, params.Key); + return s3file; } static removeFromTempDirectory(filePath) { diff --git a/app/src/services/graph.service.js b/src/services/graph.service.js similarity index 71% rename from app/src/services/graph.service.js rename to src/services/graph.service.js index 60638d15..a9b8c3b2 100644 --- a/app/src/services/graph.service.js +++ b/src/services/graph.service.js @@ -1,13 +1,13 @@ -const logger = require('logger'); -const ctRegisterMicroservice = require('ct-register-microservice-node'); +const { default: logger } = require('logger'); +const { RWAPIMicroservice } = require('rw-api-microservice-node'); class GraphService { static async createDataset(id) { logger.debug('[GraphService]: Creating dataset in graph'); try { - return await ctRegisterMicroservice.requestToMicroservice({ - uri: `/graph/dataset/${id}`, + return await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/graph/dataset/${id}`, method: 'POST', json: true }); @@ -24,8 +24,8 @@ class GraphService { tags = tags.concat(vocabularies[key].tags); return null; }); - return await ctRegisterMicroservice.requestToMicroservice({ - uri: `/graph/dataset/${id}/associate`, + return await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/graph/dataset/${id}/associate`, method: 'POST', json: true, body: { diff --git a/app/src/services/relationships.service.js b/src/services/relationships.service.js similarity index 67% rename from app/src/services/relationships.service.js rename to src/services/relationships.service.js index 84c49f68..6ce28616 100644 --- a/app/src/services/relationships.service.js +++ b/src/services/relationships.service.js @@ -1,30 +1,49 @@ -const logger = require('logger'); -const ctRegisterMicroservice = require('ct-register-microservice-node'); +const { default: logger } = require('logger'); +const { RWAPIMicroservice } = require('rw-api-microservice-node'); const { INCLUDES } = require('app.constants'); +const { compact, uniq } = require('lodash'); const InvalidRequest = require('errors/invalidRequest.error'); -const serializeObjToQuery = obj => Object.keys(obj).reduce((a, k) => { +const serializeObjToQuery = (obj) => Object.keys(obj).reduce((a, k) => { a.push(`${k}=${encodeURIComponent(obj[k])}`); return a; }, []).join('&'); class RelationshipsService { - static treatQuery(query) { + /** + * - Clones the query object + * - Strips a few things that should not be passed over to other MSs + * - Encodes query into a URL param format + * + * @TODO: rawQuery is passed by reference, so we should evaluate cloning at an earlier point + * + * @param rawQuery + * @returns {string} + */ + static prepareAndFormatQuery(rawQuery) { + const query = { ...rawQuery }; if (!query.application && query.app) { query.application = query.app; } + const filterIncludesByEnv = query.filterIncludesByEnv ? query.filterIncludesByEnv : false; + if (!filterIncludesByEnv) { + delete query.env + } + delete query.filterIncludesByEnv; delete query.includes; - return query; + delete query['user.role']; + return serializeObjToQuery(query); } static async getResources(ids, includes, query = '', users = [], isAdmin = false) { logger.info(`Getting resources of ids: ${ids}`); delete query.ids; + delete query.usersRole; let resources = includes.map(async (include) => { const obj = {}; if (INCLUDES.indexOf(include) >= 0) { - let uri = ''; + let uri = '/v1'; let payload = { ids }; @@ -36,21 +55,27 @@ class RelationshipsService { } } if (include === 'vocabulary' || include === 'metadata') { - uri = '/dataset'; + uri = '/v1/dataset'; } if (include === 'user') { payload = { - ids: users.filter(element => element !== undefined) + ids: compact(uniq(users)) }; version = false; uri = '/auth'; } - const uriQuery = serializeObjToQuery(RelationshipsService.treatQuery(query)); + let uriQuery = RelationshipsService.prepareAndFormatQuery(query); + + if (uriQuery.length > 0) { + uriQuery = `?${uriQuery}`; + } try { - obj[include] = await ctRegisterMicroservice.requestToMicroservice({ - uri: `${uri}/${include}/find-by-ids?${uriQuery}`, + logger.debug('test uriQuery => ', `${uri}/${include}/find-by-ids?${uriQuery}`); + logger.debug('test payload length => ', ((payload || {}).ids || []).length); + obj[include] = await RWAPIMicroservice.requestToMicroservice({ + uri: `${uri}/${include}/find-by-ids${uriQuery}`, method: 'POST', json: true, body: payload, @@ -74,7 +99,7 @@ class RelationshipsService { if (resources[include]) { const { data } = resources[include]; const result = {}; - if (data.length > 0) { + if (data && data.length > 0) { data.forEach((el) => { if (include === 'vocabulary') { // particular case of vocabulary. it changes the matching attr if (Object.keys(result).indexOf(el.attributes.resource.id) < 0) { @@ -106,7 +131,7 @@ class RelationshipsService { acc[val._id] = val; return acc; }); - const users = datasets.map(el => el.userId); + const users = datasets.map((el) => el.userId); const ids = Object.keys(map); const resources = await RelationshipsService.getResources(ids, includes, query, users, isAdmin); ids.forEach((id) => { @@ -131,14 +156,14 @@ class RelationshipsService { } }); }); - const relationships = Object.keys(map).map(key => map[key]); + const relationships = Object.keys(map).map((key) => map[key]); return relationships; } static async createVocabularies(id, vocabularies) { try { - return await ctRegisterMicroservice.requestToMicroservice({ - uri: `/dataset/${id}/vocabulary`, + return await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/dataset/${id}/vocabulary`, method: 'POST', json: true, body: vocabularies @@ -158,14 +183,14 @@ class RelationshipsService { })); vocabularyQuery = vocabularyQuery.substring(0, vocabularyQuery.length - 1); logger.debug(vocabularyQuery); - const result = await ctRegisterMicroservice.requestToMicroservice({ - uri: `/dataset/vocabulary/find${vocabularyQuery}`, + const result = await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/dataset/vocabulary/find${vocabularyQuery}`, method: 'GET', json: true, }); let ids = ' '; if (result.data.length > 0) { - const idsArray = result.data[0].attributes.resources.map(el => el.id); + const idsArray = result.data[0].attributes.resources.map((el) => el.id); ids = idsArray.reduce((acc, next) => `${acc}, ${next}`); } return ids; @@ -173,8 +198,8 @@ class RelationshipsService { static async cloneVocabularies(oldId, newId) { try { - return await ctRegisterMicroservice.requestToMicroservice({ - uri: `/dataset/${oldId}/vocabulary/clone/dataset`, + return await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/dataset/${oldId}/vocabulary/clone/dataset`, method: 'POST', json: true, body: { @@ -188,8 +213,8 @@ class RelationshipsService { static async cloneMetadatas(oldId, newId) { try { - return await ctRegisterMicroservice.requestToMicroservice({ - uri: `/dataset/${oldId}/metadata/clone`, + return await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/dataset/${oldId}/metadata/clone`, method: 'POST', json: true, body: { @@ -203,8 +228,8 @@ class RelationshipsService { static async getCollections(ids, userId) { try { - const result = await ctRegisterMicroservice.requestToMicroservice({ - uri: `/collection/find-by-ids`, + const result = await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/collection/find-by-ids`, method: 'POST', json: true, body: { @@ -212,7 +237,7 @@ class RelationshipsService { userId } }); - return result.data.map(col => col.attributes.resources.filter(res => res.type === 'dataset')).reduce((pre, cur) => pre.concat(cur)).map(el => el.id); + return result.data.map((col) => col.attributes.resources.filter((res) => res.type === 'dataset')).reduce((pre, cur) => pre.concat(cur)).map((el) => el.id); } catch (e) { throw new Error(e); } @@ -220,8 +245,8 @@ class RelationshipsService { static async getFavorites(app, userId) { try { - const result = await ctRegisterMicroservice.requestToMicroservice({ - uri: `/favourite/find-by-user`, + const result = await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/favourite/find-by-user`, method: 'POST', json: true, body: { @@ -230,27 +255,27 @@ class RelationshipsService { } }); logger.debug(result); - return result.data.filter(fav => fav.attributes.resourceType === 'dataset').map(el => el.attributes.resourceId); + return result.data.filter((fav) => fav.attributes.resourceType === 'dataset').map((el) => el.attributes.resourceId); } catch (e) { throw new Error(e); } } static async filterByMetadata(search, sort) { - let uri = `/metadata?search=${search}`; + let uri = `/v1/metadata?search=${search}`; if (sort !== null) { uri = `${uri}&sort=${sort}`; } try { - const result = await ctRegisterMicroservice.requestToMicroservice({ + const result = await RWAPIMicroservice.requestToMicroservice({ uri, method: 'GET', json: true }); logger.debug(result); - return result.data.map(m => m.attributes.dataset); + return result.data.map((m) => m.attributes.dataset); } catch (e) { if (e.statusCode === 400) { throw new InvalidRequest(e.message); @@ -261,13 +286,13 @@ class RelationshipsService { static async sortByMetadata(sign, query) { try { - const result = await ctRegisterMicroservice.requestToMicroservice({ - uri: `/metadata?sort=${sign}name&type=dataset&${query}`, + const result = await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/metadata?sort=${sign}name&type=dataset&${query}`, method: 'GET', json: true }); logger.debug(result); - return result.data.map(m => m.attributes.dataset); + return result.data.map((m) => m.attributes.dataset); } catch (e) { throw new Error(e); } @@ -275,8 +300,8 @@ class RelationshipsService { static async filterByConcepts(query) { try { - const result = await ctRegisterMicroservice.requestToMicroservice({ - uri: `/graph/query/search-datasets-ids?${query}`, + const result = await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/graph/query/search-datasets-ids?${serializeObjToQuery(query)}`, method: 'GET', json: true }); @@ -288,8 +313,8 @@ class RelationshipsService { static async searchBySynonyms(query) { try { - const result = await ctRegisterMicroservice.requestToMicroservice({ - uri: `/graph/query/search-by-label-synonyms?${query}`, + const result = await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/graph/query/search-by-label-synonyms?${RelationshipsService.prepareAndFormatQuery(query)}`, method: 'GET', json: true }); @@ -299,6 +324,19 @@ class RelationshipsService { } } + static async getUsersInfoByIds(ids) { + logger.debug('Fetching all users\' information'); + const body = await RWAPIMicroservice.requestToMicroservice({ + uri: `/auth/user/find-by-ids`, + method: 'POST', + json: true, + version: false, + body: { ids } + }); + + return body.data; + } + } module.exports = RelationshipsService; diff --git a/app/src/services/sync.service.js b/src/services/sync.service.js similarity index 76% rename from app/src/services/sync.service.js rename to src/services/sync.service.js index 95af8c86..dd43304e 100644 --- a/app/src/services/sync.service.js +++ b/src/services/sync.service.js @@ -1,5 +1,5 @@ -const logger = require('logger'); -const ctRegisterMicroservice = require('ct-register-microservice-node'); +const { default: logger } = require('logger'); +const { RWAPIMicroservice } = require('rw-api-microservice-node'); const SyncError = require('errors/sync.error'); class SyncService { @@ -7,8 +7,8 @@ class SyncService { static async create(dataset) { logger.debug('Sync creation'); try { - const response = await ctRegisterMicroservice.requestToMicroservice({ - uri: '/task/sync-dataset', + const response = await RWAPIMicroservice.requestToMicroservice({ + uri: '/v1/task/sync-dataset', method: 'POST', json: true, body: { @@ -30,8 +30,8 @@ class SyncService { static async update(dataset) { logger.debug('Sync update'); try { - const response = await ctRegisterMicroservice.requestToMicroservice({ - uri: '/task/sync-dataset/by-dataset', + const response = await RWAPIMicroservice.requestToMicroservice({ + uri: '/v1/task/sync-dataset/by-dataset', method: 'PUT', json: true, body: { @@ -53,8 +53,8 @@ class SyncService { static async delete(id) { logger.debug('Sync deletion'); try { - const response = await ctRegisterMicroservice.requestToMicroservice({ - uri: `/task/sync-dataset/by-dataset/${id}`, + const response = await RWAPIMicroservice.requestToMicroservice({ + uri: `/v1/task/sync-dataset/by-dataset/${id}`, method: 'DELETE', json: true }); diff --git a/app/src/services/user.service.js b/src/services/user.service.js similarity index 62% rename from app/src/services/user.service.js rename to src/services/user.service.js index 38241c94..531ee255 100644 --- a/app/src/services/user.service.js +++ b/src/services/user.service.js @@ -1,10 +1,10 @@ -const logger = require('logger'); -const ctRegisterMicroservice = require('ct-register-microservice-node'); +const { default: logger } = require('logger'); +const { RWAPIMicroservice } = require('rw-api-microservice-node'); class UserService { static async getUsersWithRole(role) { - const body = await ctRegisterMicroservice.requestToMicroservice({ + const body = await RWAPIMicroservice.requestToMicroservice({ uri: `/auth/user/ids/${role}`, method: 'GET', json: true, diff --git a/src/validators/dataset.validator.js b/src/validators/dataset.validator.js new file mode 100644 index 00000000..7d832554 --- /dev/null +++ b/src/validators/dataset.validator.js @@ -0,0 +1,336 @@ +const { default: logger } = require('logger'); +const DatasetNotValid = require('errors/datasetNotValid.error'); +const { CONNECTOR_TYPES } = require('app.constants'); +const { RASDAMAN_TYPES } = require('app.constants'); +const { URL } = require('url'); +const cronParser = require('cron-parser'); + + +class DatasetValidator { + + static getUser(ctx) { + return { ...(ctx.request.query.loggedUser ? JSON.parse(ctx.request.query.loggedUser) : {}), ...ctx.request.body.loggedUser }; + } + + static isString(property) { + if (typeof property === 'string' && property.length >= 0) { + return true; + } + return false; + } + + static notEmptyString(property) { + if (typeof property === 'string' && property.length > 0) { + return true; + } + return false; + } + + static validUrl(property) { + try { + if (typeof property === 'string' && new URL(property)) { + return true; + } + } catch (err) { + return false; + } + return false; + } + + static isArray(property) { + if (property instanceof Array) { + return true; + } + return false; + } + + static isISOString(property) { + if (typeof property === 'string' && property.length > 0) { + const date = new Date(property); + return !Number.isNaN(date.getTime()); + } + return false; + } + + static notEmptyArray(property) { + if (property instanceof Array && property.length > 0) { + return true; + } + return false; + } + + static isObject(property) { + if (property instanceof Object && property.length === undefined) { + return true; + } + return false; + } + + static checkConnectorType(connectorType) { + if (Object.keys(CONNECTOR_TYPES).indexOf(connectorType) >= 0) { + return true; + } + return false; + } + + static checkProvider(provider, koaObj = {}) { + if (Object.keys(CONNECTOR_TYPES).indexOf(koaObj.request.body.connectorType) >= 0 && CONNECTOR_TYPES[koaObj.request.body.connectorType].provider.indexOf(provider) >= 0) { + return true; + } + return false; + } + + static checkConnectorUrl(connectorUrl, koaObj) { + let validation = false; + const { + connectorType, provider, data, tableName, sources + } = koaObj.request.body; + + // it is a document - json? + if (connectorType === 'document') { + // is it data valid? + if (provider === 'json' && (DatasetValidator.isArray(data) || DatasetValidator.isObject(data))) { + validation = true; + // if data is not provided, check if url is valid + } else if (connectorUrl && (DatasetValidator.validUrl(connectorUrl) || connectorUrl.indexOf('rw.dataset.raw') >= 0)) { + validation = true; + } else if (!connectorUrl && sources) { + validation = true; + } else { + validation = false; + } + // is it a gee or bigquery dataset? + } else if (connectorType === 'rest' && (provider === 'gee' || provider === 'bigquery' || provider === 'nexgddp' || provider === 'loca')) { + // is it tableName valid? + if (DatasetValidator.notEmptyString(tableName)) { + validation = true; + // if tableName not provided + } else { + validation = false; + } + // in other cases just validate url + } else { + validation = (connectorUrl && (DatasetValidator.validUrl(connectorUrl) || connectorUrl.indexOf('rw.dataset.raw') >= 0)) + || (!connectorUrl && sources && sources.length > 0); + } + return validation; + } + + static checkSources(sources, koaObj) { + const { + connectorType, connectorUrl, provider, data + } = koaObj.request.body; + + if (connectorType !== 'document') { + return true; + } + + if (connectorUrl && !sources) { + return true; + } + + if (provider === 'json' && (DatasetValidator.isArray(data) || DatasetValidator.isObject(data))) { + return true; + } + + return DatasetValidator.isArray(sources); + } + + static checkSubscribable(subscribable) { + let validation = false; + if (DatasetValidator.isObject(subscribable)) { + const keys = Object.keys(subscribable); + validation = keys.every((key) => { + if (!subscribable[key].dataQuery || !subscribable[key].subscriptionQuery) { + return false; + } + return true; + + }); + } + return validation; + } + + static checkSync(sync) { + if (DatasetValidator.isObject(sync)) { + try { + cronParser.parseExpression(sync.cronPattern); + if (['concat', 'overwrite'].indexOf(sync.action) >= 0 && DatasetValidator.validUrl(sync.url)) { + return true; + } + return false; + } catch (err) { + return false; + } + } + return false; + } + + static errorMessage(property, koaObj = {}) { + let errorMessage = 'validation error'; + + switch (property) { + + case 'connectorType': + errorMessage = `must be valid [${Object.keys(CONNECTOR_TYPES).reduce((acc, el) => `${acc}, ${el}`)}]`; + break; + case 'provider': + if (CONNECTOR_TYPES[koaObj.request.body.connectorType]) { + errorMessage = `must be valid [${CONNECTOR_TYPES[koaObj.request.body.connectorType].provider.reduce((acc, el) => `${acc}, ${el}`)}]`; + } else { + errorMessage = `there is no provider for that connectorType`; + } + break; + case 'connectorUrl': + errorMessage = `empty or invalid connectorUrl`; + break; + case 'subscribable': + errorMessage = `invalid subscribable object`; + break; + default: + // do nothing + + } + return errorMessage; + } + + static async validateCreation(koaObj) { + logger.info('Validating Dataset Creation'); + koaObj.checkBody('name').notEmpty().check((name) => DatasetValidator.notEmptyString(name), 'can not be empty'); + koaObj.checkBody('type').optional().check((type) => DatasetValidator.isString(type), 'must be a string'); + koaObj.checkBody('subtitle').optional().check((subtitle) => DatasetValidator.isString(subtitle), 'must be a string'); + koaObj.checkBody('application').notEmpty().check((application) => DatasetValidator.notEmptyArray(application), 'must be a non-empty array'); + koaObj.checkBody('dataPath').optional().check((dataPath) => DatasetValidator.isString(dataPath), 'must be a string'); + koaObj.checkBody('attributesPath').optional().check((attributesPath) => DatasetValidator.isString(attributesPath), 'must be a string'); + koaObj.checkBody('mainDateField').optional().check((mainDateField) => mainDateField === null || DatasetValidator.isString(mainDateField), 'must be a string'); + // connectorType + koaObj.checkBody('connectorType').notEmpty() + .toLow() + .check((connectorType) => DatasetValidator.checkConnectorType(connectorType), DatasetValidator.errorMessage('connectorType')); + // provider + koaObj.checkBody('provider').notEmpty() + .toLow() + .check((provider) => DatasetValidator.checkProvider(provider, koaObj), DatasetValidator.errorMessage('provider', koaObj)); + // connectorUrl + + if ([koaObj.checkBody('connectorUrl').exists, koaObj.checkBody('sources').exists, koaObj.checkBody('data').exists].filter((e) => e).length > 1) { + koaObj.checkBody('connectorUrl').addError('Specify either `connectorUrl`, `sources` or `data`'); + } + + koaObj.checkBody('connectorUrl').check((connectorUrl) => DatasetValidator.checkConnectorUrl(connectorUrl, koaObj), DatasetValidator.errorMessage('connectorUrl')); + koaObj.checkBody('sources').check((sources) => DatasetValidator.checkSources(sources, koaObj), DatasetValidator.errorMessage('sources')); + koaObj.checkBody('tableName').optional().check((tableName) => DatasetValidator.isString(tableName), 'must be a string'); + koaObj.checkBody('published').optional().toBoolean(); + koaObj.checkBody('overwrite').optional().toBoolean(); + koaObj.checkBody('dataOverwrite').optional().toBoolean(); + koaObj.checkBody('data').optional().check((data) => { + if (DatasetValidator.isArray(data) || DatasetValidator.isObject(data)) { + return true; + } + return false; + }, 'must be a valid JSON'); + koaObj.checkBody('subscribable').optional().check((subscribable) => DatasetValidator.checkSubscribable(subscribable), DatasetValidator.errorMessage('subscribable')); + koaObj.checkBody('legend').optional().check((legend) => DatasetValidator.isObject(legend), 'must be an object'); + koaObj.checkBody('vocabularies').optional().check((vocabularies) => DatasetValidator.isObject(vocabularies), 'must be an object'); + koaObj.checkBody('applicationConfig') + .optional() + .check((applicationConfig) => DatasetValidator.isObject(applicationConfig), 'must be an object'); + koaObj.checkBody('sync').optional().check((sync) => DatasetValidator.checkSync(sync), 'not valid'); + koaObj.checkBody('widgetRelevantProps').optional().check((widgetRelevantProps) => DatasetValidator.isArray(widgetRelevantProps), 'must be an array'); + koaObj.checkBody('layerRelevantProps').optional().check((layerRelevantProps) => DatasetValidator.isArray(layerRelevantProps), 'must be an array'); + koaObj.checkBody('dataLastUpdated').optional().check((dataLastUpdated) => DatasetValidator.isISOString(dataLastUpdated), 'must be an date'); + if (koaObj.errors) { + logger.info('Error validating dataset creation'); + throw new DatasetNotValid(koaObj.errors); + } + return true; + } + + static async validateUpdate(koaObj) { + logger.info('Validating Dataset Update'); + koaObj.checkBody('name').optional().check((name) => DatasetValidator.notEmptyString(name), 'can not be empty'); + koaObj.checkBody('type').optional().check((type) => DatasetValidator.isString(type), 'must be a string'); + koaObj.checkBody('subtitle').optional().check((subtitle) => DatasetValidator.isString(subtitle), 'must be a string'); + koaObj.checkBody('application').optional().check((application) => DatasetValidator.notEmptyArray(application), 'must be a non-empty array'); + koaObj.checkBody('dataPath').optional().check((dataPath) => DatasetValidator.isString(dataPath), 'must be a string'); + koaObj.checkBody('attributesPath').optional().check((attributesPath) => DatasetValidator.isString(attributesPath), 'must be a string'); + koaObj.checkBody('applicationConfig') + .optional() + .check((applicationConfig) => DatasetValidator.isObject(applicationConfig), 'must be an object'); + koaObj.checkBody('connectorType').optional().check((connectorType) => DatasetValidator.isString(connectorType), 'must be a string'); + koaObj.checkBody('provider').optional().check((provider) => DatasetValidator.isString(provider), 'must be a string'); + + koaObj.checkBody('connectorUrl').optional().check((connectorUrl) => DatasetValidator.checkConnectorUrl(connectorUrl, koaObj), DatasetValidator.errorMessage('connectorUrl')); + koaObj.checkBody('sources').optional().check((sources) => DatasetValidator.checkSources(sources, koaObj), DatasetValidator.errorMessage('sources')); + + koaObj.checkBody('tableName').optional().check((tableName) => DatasetValidator.isString(tableName), 'must be a string'); + koaObj.checkBody('published').optional().toBoolean(); + koaObj.checkBody('overwrite').optional().toBoolean(); + koaObj.checkBody('dataOverwrite').optional().toBoolean(); + koaObj.checkBody('errorMessage').optional().check((errorMessage) => DatasetValidator.isString(errorMessage), 'must be a string'); + koaObj.checkBody('taskId').optional().check((taskId) => DatasetValidator.isString(taskId), 'must be a string'); + koaObj.checkBody('mainDateField').optional().check((mainDateField) => DatasetValidator.isString(mainDateField), 'must be a string'); + koaObj.checkBody('data').optional().check((data) => { + if (DatasetValidator.isArray(data) || DatasetValidator.isObject(data)) { + return true; + } + return false; + }, 'must be a valid JSON'); + koaObj.checkBody('subscribable').optional().check((subscribable) => DatasetValidator.checkSubscribable(subscribable), DatasetValidator.errorMessage('subscribable')); + koaObj.checkBody('legend').optional().check((legend) => DatasetValidator.isObject(legend)); + koaObj.checkBody('vocabularies').optional().check((vocabularies) => DatasetValidator.isObject(vocabularies)); + koaObj.checkBody('sync').optional().check((sync) => DatasetValidator.checkSync(sync), 'not valid'); + koaObj.checkBody('widgetRelevantProps').optional().check((widgetRelevantProps) => DatasetValidator.isArray(widgetRelevantProps), 'must be an array'); + koaObj.checkBody('layerRelevantProps').optional().check((layerRelevantProps) => DatasetValidator.isArray(layerRelevantProps), 'must be an array'); + koaObj.checkBody('dataLastUpdated').optional().check((dataLastUpdated) => dataLastUpdated === null || DatasetValidator.isISOString(dataLastUpdated), 'must be an date'); + + if (koaObj.errors) { + logger.info('Error validating dataset creation'); + throw new DatasetNotValid(koaObj.errors); + } + return true; + } + + static async validateCloning(koaObj) { + logger.info('Validating Dataset Cloning'); + koaObj.checkBody('application').notEmpty().check((application) => DatasetValidator.notEmptyArray(application), 'must be a non-empty array'); + koaObj.checkBody('datasetUrl').notEmpty().isAscii(); + koaObj.checkBody('applicationConfig') + .optional() + .check((applicationConfig) => DatasetValidator.isObject(applicationConfig), 'must be an object'); + if (koaObj.errors) { + logger.info('Error validating dataset creation'); + throw new DatasetNotValid(koaObj.errors); + } + return true; + } + + static async validateFindByIDS(koaObj) { + logger.info('Validating Dataset Find by ids'); + koaObj.checkBody('ids').notEmpty().check((ids) => ids.some((id) => DatasetValidator.isString(id)), 'must be a string'); + + if (koaObj.errors) { + logger.info('Error validating dataset find by ids'); + throw new DatasetNotValid(koaObj.errors); + } + return true; + } + + static async validateUpload(koaObj) { + logger.info('Validating Dataset Raw Upload'); + koaObj.checkFile('dataset').notEmpty(); + koaObj.checkBody('provider').in(CONNECTOR_TYPES.document.provider.concat(RASDAMAN_TYPES)); + if (koaObj.request.body.files && koaObj.request.body.files.dataset) { + koaObj.checkFile('dataset').notEmpty().suffixIn(koaObj.request.body.fields.provider).size(0, 4 * 1024 * 1024, 'file too large'); + } + if (koaObj.errors) { + logger.info('Errors uploading', koaObj.errors); + logger.info('Error validating dataset creation'); + throw new DatasetNotValid(koaObj.errors); + } + return true; + } + +} + +module.exports = DatasetValidator; diff --git a/app/test/.eslintrc.yml b/test/.eslintrc.yml similarity index 100% rename from app/test/.eslintrc.yml rename to test/.eslintrc.yml diff --git a/test/e2e/dataset-clone.spec.js b/test/e2e/dataset-clone.spec.js new file mode 100644 index 00000000..c28e1f5f --- /dev/null +++ b/test/e2e/dataset-clone.spec.js @@ -0,0 +1,508 @@ +const nock = require('nock'); +const chai = require('chai'); +const Dataset = require('models/dataset.model'); +const { USERS } = require('./utils/test.constants'); +const { createDataset, deserializeDataset, mockGetUserFromToken } = require('./utils/helpers'); +const { getTestServer, closeTestServer } = require('./utils/test-server'); + +chai.should(); + +let requester; +nock.disableNetConnect(); +nock.enableNetConnect(process.env.HOST_IP); + +describe('Dataset clone tests', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + }); + + beforeEach(async () => { + await Dataset.deleteMany({}).exec(); + }); + + it('Clone a dataset that does not exist should return a 404 error', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const response = await requester + .post(`/api/v1/dataset/1234/clone`) + .set('Authorization', `Bearer abcd`) + .send({ + datasetUrl: '/query/123456?sql=select * from data', + application: ['gfw', 'rw'] + }); + + response.status.should.equal(404); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Dataset with id '1234' doesn't exist`); + }); + + it('Clone a dataset without being logged in should return a 401 error', async () => { + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .post(`/api/v1/dataset/${cartoFakeDataset._id}/clone`) + .send({ + datasetUrl: '/query/123456?sql=select * from data', + application: ['gfw', 'rw'] + }); + + response.status.should.equal(401); + response.body.errors[0].should.have.property('detail').and.equal(`Unauthorized`); + }); + + it('Clone a dataset while being logged in as a USER should return a 403 error', async () => { + mockGetUserFromToken(USERS.USER); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .post(`/api/v1/dataset/${cartoFakeDataset._id}/clone`) + .set('Authorization', `Bearer abcd`) + .send({ + datasetUrl: '/query/123456?sql=select * from data', + application: ['gfw', 'rw'] + }); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Forbidden`); + }); + + it('Clone a dataset while being logged in as a MANAGER and not being the dataset owner should return a 403 error', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .post(`/api/v1/dataset/${cartoFakeDataset._id}/clone`) + .set('Authorization', `Bearer abcd`) + .send({ + datasetUrl: '/query/123456?sql=select * from data', + application: ['gfw', 'rw'] + }); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Forbidden`); + }); + + it('Clone a dataset while not having access to the target application should return a 403 error', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .post(`/api/v1/dataset/${cartoFakeDataset._id}/clone`) + .set('Authorization', `Bearer abcd`) + .send({ + datasetUrl: '/query/123456?sql=select * from data', + application: ['potato'] + }); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Forbidden - User does not have access to this dataset's application`); + }); + + it('Clone a dataset while being logged in as a MANAGER and being the dataset owner should be successful (happy case)', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb', { userId: USERS.MANAGER.id })).save(); + + nock(process.env.GATEWAY_URL) + .post(/v1\/graph\/dataset\/(\w|-)*$/) + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + nock(process.env.GATEWAY_URL) + .post('/v1/doc-datasets/json', (request) => { + const expected = { + connectorType: 'document', + provider: 'json', + userId: USERS.MANAGER.id, + layerRelevantProps: [], + widgetRelevantProps: [], + clonedHost: { + hostProvider: 'cartodb', + hostUrl: '/query/123456?sql=select * from data', + hostId: cartoFakeDataset._id, + hostType: 'rest', + hostPath: cartoFakeDataset.tableName + }, + legend: { + binary: [], + boolean: [], + byte: [], + country: [], + date: [], + double: [], + float: [], + half_float: [], + integer: [], + keyword: [], + nested: [], + region: [], + scaled_float: [], + short: [], + text: [] + }, + taskId: null, + protected: false, + geoInfo: false, + env: 'production', + published: false, + mainDateField: null, + errorMessage: null, + overwrite: true, + status: 'pending', + tableName: cartoFakeDataset.tableName, + connectorUrl: `${process.env.GATEWAY_URL}/query/123456?sql=select * from data`, + attributesPath: cartoFakeDataset.attributesPath, + dataPath: 'data', + application: ['gfw', 'rw'], + subtitle: cartoFakeDataset.subtitle, + type: null, + connector_url: `${process.env.GATEWAY_URL}undefined`, + attributes_path: cartoFakeDataset.attributesPath, + data_path: 'data', + table_name: cartoFakeDataset.tableName + }; + + request.connector.should.deep.include(expected); + return true; + }) + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset/${cartoFakeDataset._id}/clone`) + .set('Authorization', `Bearer abcd`) + .send({ + datasetUrl: '/query/123456?sql=select * from data', + application: ['gfw', 'rw'] + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + + dataset.should.have.property('name').and.not.equal(cartoFakeDataset.name); + response.body.data.should.have.property('id').and.not.equal(cartoFakeDataset._id); + + dataset.should.have.property('application').and.deep.equal(['gfw', 'rw']); + dataset.should.have.property('connectorType').and.equal('document'); + dataset.should.have.property('provider').and.equal('json'); + dataset.should.have.property('connectorUrl').and.equal('/query/123456?sql=select * from data'); + dataset.should.have.property('tableName').and.equal(cartoFakeDataset.tableName); + dataset.should.have.property('applicationConfig').and.deep.equal(cartoFakeDataset.applicationConfig); + dataset.should.have.property('userId').and.equal(USERS.MANAGER.id); + dataset.should.have.property('status').and.equal('pending'); + dataset.should.have.property('overwrite').and.equal(true); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Clone a dataset without application should return a 400 error', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .post(`/api/v1/dataset/${cartoFakeDataset._id}/clone`) + .set('Authorization', `Bearer abcd`) + .send({ + datasetUrl: '/query/123456?sql=select * from data' + }); + + response.status.should.equal(400); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`- application: application can not be empty. - `); + }); + + it('Clone a dataset with an invalid application value should return a 400 error', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .post(`/api/v1/dataset/${cartoFakeDataset._id}/clone`) + .set('Authorization', `Bearer abcd`) + .send({ + datasetUrl: '/query/123456?sql=select * from data', + application: 'rw', + }); + + response.status.should.equal(400); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`- application: must be a non-empty array - `); + }); + + it('Clone a dataset without datasetUrl should return a 400 error', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .post(`/api/v1/dataset/${cartoFakeDataset._id}/clone`) + .set('Authorization', `Bearer abcd`) + .send({ + application: ['gfw', 'rw'], + }); + + response.status.should.equal(400); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`- datasetUrl: datasetUrl can not be empty. - `); + }); + + it('Clone a dataset as an ADMIN should be successful (happy case)', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + nock(process.env.GATEWAY_URL) + .post(/v1\/graph\/dataset\/(\w|-)*$/) + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + nock(process.env.GATEWAY_URL) + .post('/v1/doc-datasets/json', (request) => { + const expected = { + connectorType: 'document', + provider: 'json', + userId: USERS.ADMIN.id, + layerRelevantProps: [], + widgetRelevantProps: [], + clonedHost: { + hostProvider: 'cartodb', + hostUrl: '/query/123456?sql=select * from data', + hostId: cartoFakeDataset._id, + hostType: 'rest', + hostPath: cartoFakeDataset.tableName + }, + legend: { + binary: [], + boolean: [], + byte: [], + country: [], + date: [], + double: [], + float: [], + half_float: [], + integer: [], + keyword: [], + nested: [], + region: [], + scaled_float: [], + short: [], + text: [] + }, + taskId: null, + protected: false, + geoInfo: false, + env: 'production', + published: true, + mainDateField: null, + errorMessage: null, + overwrite: true, + status: 'pending', + tableName: cartoFakeDataset.tableName, + connectorUrl: `${process.env.GATEWAY_URL}/query/123456?sql=select * from data`, + attributesPath: cartoFakeDataset.attributesPath, + dataPath: 'data', + application: ['gfw', 'rw'], + subtitle: cartoFakeDataset.subtitle, + type: null, + connector_url: `${process.env.GATEWAY_URL}undefined`, + attributes_path: cartoFakeDataset.attributesPath, + data_path: 'data', + table_name: cartoFakeDataset.tableName + }; + + request.connector.should.deep.include(expected); + return true; + }) + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset/${cartoFakeDataset._id}/clone`) + .set('Authorization', `Bearer abcd`) + .send({ + datasetUrl: '/query/123456?sql=select * from data', + application: ['gfw', 'rw'], + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + + dataset.should.have.property('name').and.not.equal(cartoFakeDataset.name); + response.body.data.should.have.property('id').and.not.equal(cartoFakeDataset._id); + + dataset.should.have.property('application').and.deep.equal(['gfw', 'rw']); + dataset.should.have.property('connectorType').and.equal('document'); + dataset.should.have.property('provider').and.equal('json'); + dataset.should.have.property('connectorUrl').and.equal('/query/123456?sql=select * from data'); + dataset.should.have.property('tableName').and.equal(cartoFakeDataset.tableName); + dataset.should.have.property('applicationConfig').and.deep.equal(cartoFakeDataset.applicationConfig); + dataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + dataset.should.have.property('status').and.equal('pending'); + dataset.should.have.property('overwrite').and.equal(true); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Clone a dataset as an ADMIN with full cloning set to true should be successful (happy case)', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + nock(process.env.GATEWAY_URL) + .post(/v1\/graph\/dataset\/(\w|-)*$/) + .reply(200, { + status: 200, + detail: 'Ok' + }); + + nock(process.env.GATEWAY_URL) + .post(`/v1/dataset/${cartoFakeDataset._id}/vocabulary/clone/dataset`, (request) => { + // eslint-disable-next-line no-unused-expressions + request.should.have.property('newDataset').and.not.be.empty; + return true; + }) + .reply(200, { + status: 200, + detail: 'Ok' + }); + + + nock(process.env.GATEWAY_URL) + .post(`/v1/dataset/${cartoFakeDataset._id}/metadata/clone`, (request) => { + // eslint-disable-next-line no-unused-expressions + request.should.have.property('newDataset').and.not.be.empty; + return true; + }) + .reply(200, { + status: 200, + detail: 'Ok' + }); + + nock(process.env.GATEWAY_URL) + .post('/v1/doc-datasets/json', (request) => { + const expected = { + connectorType: 'document', + provider: 'json', + userId: USERS.ADMIN.id, + layerRelevantProps: [], + widgetRelevantProps: [], + clonedHost: { + hostProvider: 'cartodb', + hostUrl: '/query/123456?sql=select * from data', + hostId: cartoFakeDataset._id, + hostType: 'rest', + hostPath: cartoFakeDataset.tableName + }, + legend: { + binary: [], + boolean: [], + byte: [], + country: [], + date: [], + double: [], + float: [], + half_float: [], + integer: [], + keyword: [], + nested: [], + region: [], + scaled_float: [], + short: [], + text: [] + }, + taskId: null, + protected: false, + geoInfo: false, + env: 'production', + published: true, + mainDateField: null, + errorMessage: null, + overwrite: true, + status: 'pending', + tableName: cartoFakeDataset.tableName, + connectorUrl: `${process.env.GATEWAY_URL}/query/123456?sql=select * from data`, + attributesPath: cartoFakeDataset.attributesPath, + dataPath: 'data', + application: ['gfw', 'rw'], + subtitle: cartoFakeDataset.subtitle, + type: null, + connector_url: `${process.env.GATEWAY_URL}undefined`, + attributes_path: cartoFakeDataset.attributesPath, + data_path: 'data', + table_name: cartoFakeDataset.tableName + }; + + request.connector.should.deep.include(expected); + return true; + }) + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset/${cartoFakeDataset._id}/clone`) + .set('Authorization', `Bearer abcd`) + .query({ + full: true + }) + .send({ + datasetUrl: '/query/123456?sql=select * from data', + application: ['gfw', 'rw'] + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + + dataset.should.have.property('name').and.not.equal(cartoFakeDataset.name); + response.body.data.should.have.property('id').and.not.equal(cartoFakeDataset._id); + + dataset.should.have.property('application').and.deep.equal(['gfw', 'rw']); + dataset.should.have.property('connectorType').and.equal('document'); + dataset.should.have.property('provider').and.equal('json'); + dataset.should.have.property('connectorUrl').and.equal('/query/123456?sql=select * from data'); + dataset.should.have.property('tableName').and.equal(cartoFakeDataset.tableName); + dataset.should.have.property('applicationConfig').and.deep.equal(cartoFakeDataset.applicationConfig); + dataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + dataset.should.have.property('status').and.equal('pending'); + dataset.should.have.property('overwrite').and.equal(true); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + }); + + afterEach(async () => { + await Dataset.deleteMany({}).exec(); + + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); +}); diff --git a/test/e2e/dataset-create.spec.js b/test/e2e/dataset-create.spec.js new file mode 100644 index 00000000..f38fb459 --- /dev/null +++ b/test/e2e/dataset-create.spec.js @@ -0,0 +1,814 @@ +const nock = require('nock'); +const chai = require('chai'); +const Dataset = require('models/dataset.model'); +const { USERS } = require('./utils/test.constants'); +const { deserializeDataset, mockGetUserFromToken } = require('./utils/helpers'); +const { getTestServer } = require('./utils/test-server'); + +chai.should(); +chai.use(require('chai-datetime')); + +let requester; +nock.disableNetConnect(); +nock.enableNetConnect(process.env.HOST_IP); + +describe('Dataset create tests', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + requester = await getTestServer(); + + await Dataset.deleteMany({}).exec(); + }); + + describe('Permissions', () => { + + it('Create a ataset without being logged in should return a 401 error', async () => { + const response = await requester + .post(`/api/v1/dataset`) + .send({}); + + response.status.should.equal(401); + response.body.errors[0].should.have.property('detail').and.equal(`Unauthorized`); + }); + + }); + + describe('Create REST datasets', () => { + + it('Create a CARTO DB dataset should be successful', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date().getTime(); + const dataset = { + name: `Carto DB Dataset - ${timestamp}`, + application: ['rw'], + applicationConfig: { + rw: { + foo: 'bar' + } + }, + connectorType: 'rest', + provider: 'cartodb', + env: 'production', + connectorUrl: 'https://wri-01.carto.com/tables/wdpa_protected_areas/table', + overwrite: true + }; + + nock(process.env.GATEWAY_URL) + .post(/v1\/graph\/dataset\/(\w|-)*$/) + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + nock(process.env.GATEWAY_URL) + .post('/v1/rest-datasets/cartodb', (request) => { + request.should.have.property('connector').and.be.an('object'); + const requestDataset = request.connector; + + requestDataset.should.have.property('name').and.equal(dataset.name); + requestDataset.should.have.property('connectorType').and.equal(dataset.connectorType); + requestDataset.should.have.property('application').and.eql(dataset.application); + requestDataset.should.have.property('sources').and.eql([]); + requestDataset.should.have.property('connectorUrl').and.equal(dataset.connectorUrl); + + return true; + }) + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + + const createdDataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + createdDataset.should.have.property('name').and.equal(`Carto DB Dataset - ${timestamp}`); + // createdDataset.application.should.be.an.instanceOf(Array).and.have.lengthOf(1); + createdDataset.should.have.property('connectorType').and.equal('rest'); + createdDataset.should.have.property('provider').and.equal('cartodb'); + createdDataset.should.have.property('connectorUrl').and.equal('https://wri-01.carto.com/tables/wdpa_protected_areas/table'); + createdDataset.should.have.property('tableName').and.equal('wdpa_protected_areas'); + createdDataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + createdDataset.should.have.property('status').and.equal('pending'); + createdDataset.should.have.property('overwrite').and.equal(true); + createdDataset.should.have.property('applicationConfig').and.deep.equal(dataset.applicationConfig); + createdDataset.should.have.property('createdAt').and.be.a('string'); + createdDataset.should.have.property('updatedAt').and.be.a('string'); + createdDataset.should.have.property('dataLastUpdated'); + new Date(createdDataset.updatedAt).should.equalDate(new Date(createdDataset.createdAt)); + createdDataset.legend.should.be.an.instanceOf(Object); + createdDataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Create a FeatureServer dataset should be successful', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date().getTime(); + const dataset = { + name: `FeatureServer Dataset - ${timestamp}`, + application: ['gfw', 'rw'], + applicationConfig: { + gfw: { + foo: 'bar' + }, + rw: { + foo: 'bar' + } + }, + connectorType: 'rest', + provider: 'featureservice', + env: 'production', + connectorUrl: 'http://services6.arcgis.com/bIipaUHHcz1GaAsv/arcgis/rest/services/Mineral_Development_Agreements/FeatureServer/0?f=pjson', + overwrite: true + }; + + nock(process.env.GATEWAY_URL) + .post('/v1/rest-datasets/featureservice', (request) => { + request.should.have.property('connector').and.be.an('object'); + const requestDataset = request.connector; + + requestDataset.should.have.property('name').and.equal(dataset.name); + requestDataset.should.have.property('connectorType').and.equal(dataset.connectorType); + requestDataset.should.have.property('application').and.eql(dataset.application); + requestDataset.should.have.property('sources').and.eql([]); + requestDataset.should.have.property('connectorUrl').and.equal(dataset.connectorUrl); + + return true; + }) + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + const createdDataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + createdDataset.should.have.property('name').and.equal(`FeatureServer Dataset - ${timestamp}`); + // createdDataset.application.should.be.an.instanceOf(Array).and.have.lengthOf(2); + createdDataset.should.have.property('connectorType').and.equal('rest'); + createdDataset.should.have.property('provider').and.equal('featureservice'); + createdDataset.should.have.property('connectorUrl').and.equal('http://services6.arcgis.com/bIipaUHHcz1GaAsv/arcgis/rest/services/Mineral_Development_Agreements/FeatureServer/0?f=pjson'); + createdDataset.should.have.property('tableName').and.equal('Mineral_Development_Agreements'); + createdDataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + createdDataset.should.have.property('status').and.equal('pending'); + createdDataset.should.have.property('applicationConfig').and.deep.equal(dataset.applicationConfig); + createdDataset.should.have.property('overwrite').and.equal(true); + createdDataset.legend.should.be.an.instanceOf(Object); + createdDataset.clonedHost.should.be.an.instanceOf(Object); + }); + }); + + describe('Create document datasets', () => { + + it('Create a JSON dataset with data in the body should be successful', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date(); + const dataset = { + name: `JSON Dataset - ${timestamp.getTime()}`, + application: ['forest-atlas', 'rw'], + applicationConfig: { + 'forest-atlas': { + foo: 'bar', + }, + rw: { + foo: 'bar', + } + }, + connectorType: 'document', + env: 'production', + provider: 'json', + dataPath: 'data', + dataLastUpdated: timestamp.toISOString(), + data: { + data: [ + { + a: 1, + b: 2 + }, + { + a: 2, + b: 1 + }, + ] + } + }; + + nock(process.env.GATEWAY_URL) + .post('/v1/doc-datasets/json', (request) => { + request.should.have.property('connector').and.be.an('object'); + const requestDataset = request.connector; + + requestDataset.should.have.property('name').and.equal(dataset.name); + requestDataset.should.have.property('connectorType').and.equal(dataset.connectorType); + requestDataset.should.have.property('application').and.eql(dataset.application); + requestDataset.should.have.property('data').and.deep.equal(dataset.data); + requestDataset.should.have.property('sources').and.eql([]); + requestDataset.should.not.have.property('connectorUrl'); + + return true; + }) + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + const createdDataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + createdDataset.should.have.property('name').and.equal(`JSON Dataset - ${timestamp.getTime()}`); + createdDataset.should.have.property('connectorType').and.equal('document'); + createdDataset.should.have.property('provider').and.equal('json'); + createdDataset.should.have.property('connectorUrl').and.equal(null); + createdDataset.should.have.property('tableName'); + createdDataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + createdDataset.should.have.property('status').and.equal('pending'); + createdDataset.should.have.property('overwrite').and.equal(false); + createdDataset.should.have.property('applicationConfig').and.deep.equal(dataset.applicationConfig); + createdDataset.should.have.property('dataLastUpdated').and.equal(timestamp.toISOString()); + createdDataset.legend.should.be.an.instanceOf(Object); + createdDataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Create a JSON dataset with data from a file should be successful', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date(); + const dataset = { + name: `JSON Dataset - ${timestamp.getTime()}`, + application: ['forest-atlas', 'rw'], + applicationConfig: { + 'forest-atlas': { + foo: 'bar', + }, + rw: { + foo: 'bar', + } + }, + connectorType: 'document', + connectorUrl: 'https://fake-file.csv', + env: 'production', + provider: 'json', + dataPath: 'data', + dataLastUpdated: timestamp.toISOString() + }; + + nock(process.env.GATEWAY_URL) + .post('/v1/doc-datasets/json', (request) => { + request.should.have.property('connector').and.be.an('object'); + const requestDataset = request.connector; + + requestDataset.should.have.property('name').and.equal(dataset.name); + requestDataset.should.have.property('connectorType').and.equal(dataset.connectorType); + requestDataset.should.have.property('application').and.eql(dataset.application); + requestDataset.should.have.property('sources').and.eql([dataset.connectorUrl]); + requestDataset.should.not.have.property('connectorUrl'); + + return true; + }) + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + const createdDataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + createdDataset.should.have.property('name').and.equal(`JSON Dataset - ${timestamp.getTime()}`); + createdDataset.should.have.property('connectorType').and.equal('document'); + createdDataset.should.have.property('provider').and.equal('json'); + createdDataset.should.have.property('connectorUrl').and.equal(dataset.connectorUrl); + createdDataset.should.have.property('applicationConfig').and.deep.equal(dataset.applicationConfig); + createdDataset.should.have.property('tableName'); + createdDataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + createdDataset.should.have.property('status').and.equal('pending'); + createdDataset.should.have.property('overwrite').and.equal(false); + createdDataset.should.have.property('dataLastUpdated').and.equal(timestamp.toISOString()); + createdDataset.legend.should.be.an.instanceOf(Object); + createdDataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Create a JSON dataset with data from multiple files should be successful', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date(); + const dataset = { + name: `JSON Dataset - ${timestamp.getTime()}`, + application: ['forest-atlas', 'rw'], + applicationConfig: { + 'forest-atlas': { + foo: 'bar', + }, + rw: { + foo: 'bar', + } + }, + connectorType: 'document', + sources: [ + 'https://fake-file-0.json', + 'https://fake-file-1.json', + 'https://fake-file-2.json' + ], + env: 'production', + provider: 'json', + dataPath: 'data', + dataLastUpdated: timestamp.toISOString() + }; + + + nock(process.env.GATEWAY_URL) + .post('/v1/doc-datasets/json', (request) => { + request.should.have.property('connector').and.be.an('object'); + const requestDataset = request.connector; + + requestDataset.should.have.property('name').and.equal(dataset.name); + requestDataset.should.have.property('connectorType').and.equal(dataset.connectorType); + requestDataset.should.have.property('application').and.eql(dataset.application); + requestDataset.should.have.property('sources').and.eql(dataset.sources); + requestDataset.should.not.have.property('connectorUrl'); + + return true; + }) + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + const createdDataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + createdDataset.should.have.property('name').and.equal(`JSON Dataset - ${timestamp.getTime()}`); + createdDataset.should.have.property('connectorType').and.equal('document'); + createdDataset.should.have.property('provider').and.equal('json'); + createdDataset.should.have.property('connectorUrl').and.equal(null); + createdDataset.should.have.property('sources').and.eql(dataset.sources); + createdDataset.should.have.property('tableName'); + createdDataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + createdDataset.should.have.property('status').and.equal('pending'); + createdDataset.should.have.property('overwrite').and.equal(false); + createdDataset.should.have.property('applicationConfig').and.deep.equal(dataset.applicationConfig); + createdDataset.should.have.property('dataLastUpdated').and.equal(timestamp.toISOString()); + createdDataset.legend.should.be.an.instanceOf(Object); + createdDataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Create a CSV dataset with data from multiple files should be successful', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date(); + const dataset = { + name: `CSV Dataset - ${timestamp.getTime()}`, + application: ['forest-atlas', 'rw'], + applicationConfig: { + 'forest-atlas': { + foo: 'bar', + }, + rw: { + foo: 'bar', + } + }, + connectorType: 'document', + sources: [ + 'https://fake-file-0.csv', + 'https://fake-file-1.csv', + 'https://fake-file-2.csv' + ], + env: 'production', + provider: 'csv', + dataPath: 'data', + dataLastUpdated: timestamp.toISOString() + }; + + + nock(process.env.GATEWAY_URL) + .post('/v1/doc-datasets/csv', (request) => { + request.should.have.property('connector').and.be.an('object'); + const requestDataset = request.connector; + + requestDataset.should.have.property('name').and.equal(dataset.name); + requestDataset.should.have.property('connectorType').and.equal(dataset.connectorType); + requestDataset.should.have.property('application').and.eql(dataset.application); + requestDataset.should.have.property('sources').and.eql(dataset.sources); + requestDataset.should.not.have.property('connectorUrl'); + + return true; + }) + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + const createdDataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + createdDataset.should.have.property('name').and.equal(`CSV Dataset - ${timestamp.getTime()}`); + createdDataset.should.have.property('connectorType').and.equal('document'); + createdDataset.should.have.property('provider').and.equal('csv'); + createdDataset.should.have.property('connectorUrl').and.equal(null); + createdDataset.should.have.property('sources').and.eql(dataset.sources); + createdDataset.should.have.property('tableName'); + createdDataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + createdDataset.should.have.property('status').and.equal('pending'); + createdDataset.should.have.property('overwrite').and.equal(false); + createdDataset.should.have.property('applicationConfig').and.deep.equal(dataset.applicationConfig); + createdDataset.should.have.property('dataLastUpdated').and.equal(timestamp.toISOString()); + createdDataset.legend.should.be.an.instanceOf(Object); + createdDataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Create a JSON dataset with data from files in `sources` and `connectorUrl` should fail', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date(); + const dataset = { + name: `JSON Dataset - ${timestamp.getTime()}`, + application: ['forest-atlas', 'rw'], + connectorType: 'document', + sources: [ + 'https://fake-file-0.json', + 'https://fake-file-1.json', + 'https://fake-file-2.json' + ], + connectorUrl: 'https://fake-file-3.json', + env: 'production', + provider: 'json', + dataPath: 'data', + dataLastUpdated: timestamp.toISOString() + }; + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + + response.status.should.equal(400); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal('- connectorUrl: Specify either `connectorUrl`, `sources` or `data` - '); + }); + + it('Create a JSON dataset with data from files in `connectorUrl` and data in the body should fail', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date(); + const dataset = { + name: `JSON Dataset - ${timestamp.getTime()}`, + application: ['forest-atlas', 'rw'], + connectorType: 'document', + connectorUrl: 'https://fake-file-0.json', + data: { + data: [ + { + a: 1, + b: 2 + }, + { + a: 2, + b: 1 + }, + ] + }, + env: 'production', + provider: 'json', + dataPath: 'data', + dataLastUpdated: timestamp.toISOString() + }; + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + + response.status.should.equal(400); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal('- connectorUrl: Specify either `connectorUrl`, `sources` or `data` - '); + }); + + it('Create a JSON dataset with data from files in `sources` and data in the body should fail', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date(); + const dataset = { + name: `JSON Dataset - ${timestamp.getTime()}`, + application: ['forest-atlas', 'rw'], + connectorType: 'document', + sources: [ + 'https://fake-file-0.json', + 'https://fake-file-1.json', + 'https://fake-file-2.json' + ], + data: { + data: [ + { + a: 1, + b: 2 + }, + { + a: 2, + b: 1 + }, + ] + }, + env: 'production', + provider: 'json', + dataPath: 'data', + dataLastUpdated: timestamp.toISOString() + }; + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + + response.status.should.equal(400); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal('- connectorUrl: Specify either `connectorUrl`, `sources` or `data` - '); + }); + + it('Create a CSV dataset with data in the body should be successful', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date(); + const dataset = { + name: `CSV Dataset - ${timestamp.getTime()}`, + application: ['forest-atlas', 'rw'], + connectorType: 'document', + connectorUrl: 'https://fake-file.csv', + env: 'production', + provider: 'csv', + dataPath: 'data', + dataLastUpdated: timestamp.toISOString() + }; + + nock(process.env.GATEWAY_URL) + .post('/v1/doc-datasets/csv', (request) => { + request.should.have.property('connector').and.be.an('object'); + const requestDataset = request.connector; + + requestDataset.should.have.property('name').and.equal(dataset.name); + requestDataset.should.have.property('connectorType').and.equal(dataset.connectorType); + requestDataset.should.have.property('application').and.eql(dataset.application); + requestDataset.should.have.property('sources').and.eql([dataset.connectorUrl]); + requestDataset.should.not.have.property('connectorUrl'); + + return true; + }) + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + const createdDataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + createdDataset.should.have.property('name').and.equal(`CSV Dataset - ${timestamp.getTime()}`); + createdDataset.should.have.property('connectorType').and.equal('document'); + createdDataset.should.have.property('provider').and.equal('csv'); + createdDataset.should.have.property('connectorUrl').and.equal(dataset.connectorUrl); + createdDataset.should.have.property('tableName'); + createdDataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + createdDataset.should.have.property('status').and.equal('pending'); + createdDataset.should.have.property('overwrite').and.equal(false); + createdDataset.should.have.property('dataLastUpdated').and.equal(timestamp.toISOString()); + createdDataset.legend.should.be.an.instanceOf(Object); + createdDataset.clonedHost.should.be.an.instanceOf(Object); + }); + + }); + + describe('Apps', () => { + + it('Create a CSV dataset with an app that\'s not part of the user account should fail', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date(); + const dataset = { + name: `CSV Dataset - ${timestamp.getTime()}`, + application: ['fakeapp'], + connectorType: 'document', + connectorUrl: 'https://fake-file.csv', + env: 'production', + provider: 'csv', + dataPath: 'data', + dataLastUpdated: timestamp.toISOString() + }; + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Forbidden - User does not have access to this dataset's application`); + }); + + }); + + describe('Environments', () => { + + it('Create a dataset with no custom env should be successful and have the production env', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date().getTime(); + const dataset = { + name: `Carto DB Dataset - ${timestamp}`, + application: ['rw'], + applicationConfig: { + rw: { + foo: 'bar' + } + }, + connectorType: 'rest', + provider: 'cartodb', + connectorUrl: 'https://wri-01.carto.com/tables/wdpa_protected_areas/table', + overwrite: true + }; + + nock(process.env.GATEWAY_URL) + .post(/v1\/graph\/dataset\/(\w|-)*$/) + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + nock(process.env.GATEWAY_URL) + .post('/v1/rest-datasets/cartodb') + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + + const createdDataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + createdDataset.should.have.property('name').and.equal(`Carto DB Dataset - ${timestamp}`); + // createdDataset.application.should.be.an.instanceOf(Array).and.have.lengthOf(1); + createdDataset.should.have.property('connectorType').and.equal('rest'); + createdDataset.should.have.property('provider').and.equal('cartodb'); + createdDataset.should.have.property('connectorUrl').and.equal('https://wri-01.carto.com/tables/wdpa_protected_areas/table'); + createdDataset.should.have.property('tableName').and.equal('wdpa_protected_areas'); + createdDataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + createdDataset.should.have.property('status').and.equal('pending'); + createdDataset.should.have.property('env').and.equal('production'); + createdDataset.should.have.property('overwrite').and.equal(true); + createdDataset.should.have.property('applicationConfig').and.deep.equal(dataset.applicationConfig); + createdDataset.should.have.property('createdAt').and.be.a('string'); + createdDataset.should.have.property('updatedAt').and.be.a('string'); + createdDataset.should.have.property('dataLastUpdated'); + new Date(createdDataset.updatedAt).should.equalDate(new Date(createdDataset.createdAt)); + createdDataset.legend.should.be.an.instanceOf(Object); + createdDataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Create a dataset with a custom env should be successful', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date().getTime(); + const dataset = { + name: `Carto DB Dataset - ${timestamp}`, + application: ['rw'], + applicationConfig: { + rw: { + foo: 'bar' + } + }, + connectorType: 'rest', + provider: 'cartodb', + env: 'custom', + connectorUrl: 'https://wri-01.carto.com/tables/wdpa_protected_areas/table', + overwrite: true + }; + + nock(process.env.GATEWAY_URL) + .post(/v1\/graph\/dataset\/(\w|-)*$/) + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + nock(process.env.GATEWAY_URL) + .post('/v1/rest-datasets/cartodb') + .once() + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + + const createdDataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + createdDataset.should.have.property('name').and.equal(`Carto DB Dataset - ${timestamp}`); + // createdDataset.application.should.be.an.instanceOf(Array).and.have.lengthOf(1); + createdDataset.should.have.property('connectorType').and.equal('rest'); + createdDataset.should.have.property('provider').and.equal('cartodb'); + createdDataset.should.have.property('connectorUrl').and.equal('https://wri-01.carto.com/tables/wdpa_protected_areas/table'); + createdDataset.should.have.property('tableName').and.equal('wdpa_protected_areas'); + createdDataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + createdDataset.should.have.property('status').and.equal('pending'); + createdDataset.should.have.property('env').and.equal('custom'); + createdDataset.should.have.property('overwrite').and.equal(true); + createdDataset.should.have.property('applicationConfig').and.deep.equal(dataset.applicationConfig); + createdDataset.should.have.property('createdAt').and.be.a('string'); + createdDataset.should.have.property('updatedAt').and.be.a('string'); + createdDataset.should.have.property('dataLastUpdated'); + new Date(createdDataset.updatedAt).should.equalDate(new Date(createdDataset.createdAt)); + createdDataset.legend.should.be.an.instanceOf(Object); + createdDataset.clonedHost.should.be.an.instanceOf(Object); + }); + + }); + + afterEach(() => { + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); + + after(async () => { + await Dataset.deleteMany({}).exec(); + }); +}); + diff --git a/test/e2e/dataset-delete.spec.js b/test/e2e/dataset-delete.spec.js new file mode 100644 index 00000000..b389b006 --- /dev/null +++ b/test/e2e/dataset-delete.spec.js @@ -0,0 +1,502 @@ +const nock = require('nock'); +const chai = require('chai'); +const Dataset = require('models/dataset.model'); +const { USERS } = require('./utils/test.constants'); +const { + createDataset, getUUID, deserializeDataset, mockGetUserFromToken +} = require('./utils/helpers'); + +chai.should(); + +const { getTestServer } = require('./utils/test-server'); + +let requester; + +nock.disableNetConnect(); +nock.enableNetConnect(process.env.HOST_IP); + +const runStandardTestCase = async (provider, fakeDataset, requestingUser = USERS.ADMIN) => { + nock(process.env.GATEWAY_URL) + .get(`/v1/dataset/${fakeDataset._id}/layer?protected=true`) + .reply(200, { + status: 200, + data: [] + }); + + nock(process.env.GATEWAY_URL) + .get(`/v1/dataset/${fakeDataset._id}/widget?protected=true`) + .reply(200, { + status: 200, + data: [] + }); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/dataset/${fakeDataset._id}/vocabulary/knowledge_graph?application=rw`) + .reply(200, { + status: 200, + data: [] + }); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/dataset/${fakeDataset._id}/layer`) + .reply(200, { + status: 200, + data: [] + }); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/dataset/${fakeDataset._id}/widget`) + .reply(200, { + status: 200, + data: [] + }); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/dataset/${fakeDataset._id}/metadata`) + .reply(200, { + status: 200, + data: [] + }); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/dataset/${fakeDataset._id}/vocabulary`) + .reply(200, { + status: 200, + data: [] + }); + + mockGetUserFromToken(requestingUser); + + const deleteResponse = await requester + .delete(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send(); + + deleteResponse.status.should.equal(200); + const createdDataset = deserializeDataset(deleteResponse); + + deleteResponse.status.should.equal(200); + deleteResponse.body.should.have.property('data').and.be.an('object'); + createdDataset.should.have.property('name').and.equal(fakeDataset.name); + createdDataset.should.have.property('applicationConfig').and.deep.equal(fakeDataset.applicationConfig); + createdDataset.should.have.property('connectorType').and.equal(fakeDataset.connectorType); + createdDataset.should.have.property('provider').and.equal(provider); + createdDataset.should.have.property('userId').and.equal(fakeDataset.userId); + createdDataset.should.have.property('status').and.equal('saved'); + createdDataset.should.have.property('overwrite').and.equal(true); + createdDataset.legend.should.be.an.instanceOf(Object); + createdDataset.clonedHost.should.be.an.instanceOf(Object); + + const getResponse = await requester + .get(`/api/v1/dataset/${fakeDataset._id}`) + .send(); + + getResponse.status.should.equal(404); + getResponse.body.should.have.property('errors').and.be.an('array'); + getResponse.body.errors[0].should.have.property('detail').and.equal(`Dataset with id '${fakeDataset._id}' doesn't exist`); +}; + +describe('Dataset delete tests', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + }); + + + describe('Basics', () => { + + it('Deleting a non-existing dataset should return a 404 error', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const uuid = getUUID(); + const response = await requester + .delete(`/api/v1/dataset/${uuid}`) + .set('Authorization', `Bearer abcd`) + .send(); + + response.status.should.equal(404); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Dataset with id '${uuid}' doesn't exist`); + }); + + it('Deleting an existing dataset should be successful and return the dataset (happy case)', async () => { + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/cartodb/${cartoFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + await runStandardTestCase('cartodb', cartoFakeDataset); + }); + + // TODO: This endpoint should not actually call the provider, otherwise we may end up with a dataset with no data. + it('Deleting a protected dataset should return a 400', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb', { protected: true })).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/cartodb/${fakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + const deleteResponse = await requester + .delete(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send(); + + deleteResponse.status.should.equal(400); + deleteResponse.body.should.have.property('errors').and.be.an('array'); + deleteResponse.body.errors[0].should.have.property('detail').and.equal(`Dataset is protected`); + }); + }); + + describe('Permissions', () => { + + it('Deleting a dataset without being logged in should return a 401 error', async () => { + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .delete(`/api/v1/dataset/${cartoFakeDataset._id}`) + .send(); + + response.status.should.equal(401); + response.body.errors[0].should.have.property('detail').and.equal(`Unauthorized`); + }); + + it('Deleting a dataset as a USER should return a 403 error', async () => { + mockGetUserFromToken(USERS.USER); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const deleteResponse = await requester + .delete(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send(); + + deleteResponse.status.should.equal(403); + deleteResponse.body.should.have.property('errors').and.be.an('array'); + deleteResponse.body.errors[0].should.have.property('detail').and.equal(`Forbidden`); + }); + + it('Deleting a dataset owned by the user as a USER should return a 403 error', async () => { + mockGetUserFromToken(USERS.USER); + + const fakeDataset = await new Dataset(createDataset('cartodb', { + userId: USERS.USER.id, + })).save(); + + const deleteResponse = await requester + .delete(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send(); + + deleteResponse.status.should.equal(403); + deleteResponse.body.should.have.property('errors').and.be.an('array'); + deleteResponse.body.errors[0].should.have.property('detail').and.equal(`Forbidden`); + }); + + it('Deleting a dataset owned by a different user as a MANAGER should return a 403 error', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const deleteResponse = await requester + .delete(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send(); + + deleteResponse.status.should.equal(403); + deleteResponse.body.should.have.property('errors').and.be.an('array'); + deleteResponse.body.errors[0].should.have.property('detail').and.equal(`Forbidden`); + }); + + it('Deleting a dataset owned by the user as a MANAGER should be successful and return the dataset', async () => { + const fakeDataset = await new Dataset(createDataset('cartodb', { + userId: USERS.MANAGER.id, + })).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/cartodb/${fakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + await runStandardTestCase('cartodb', fakeDataset, USERS.MANAGER); + }); + + }); + + describe('Missing related microservices', () => { + + it('Deleting an existing carto dataset with missing layer MS should fail with a meaningful error', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + nock(process.env.GATEWAY_URL) + .get(`/v1/dataset/${cartoFakeDataset._id}/layer?protected=true`) + .once() + .reply(404, { + status: 404, + detail: 'Endpoint not found' + }); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/cartodb/${cartoFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + const response = await requester + .delete(`/api/v1/dataset/${cartoFakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send(); + + response.status.should.equal(500); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Error obtaining protected layers of the dataset: 404 - {"status":404,"detail":"Endpoint not found"}`); + }); + + it('Deleting an existing carto dataset with missing widget MS should fail with a meaningful error', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + nock(process.env.GATEWAY_URL) + .get(`/v1/dataset/${cartoFakeDataset._id}/layer?protected=true`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + nock(process.env.GATEWAY_URL) + .get(`/v1/dataset/${cartoFakeDataset._id}/widget?protected=true`) + .once() + .reply(404, { + status: 404, + detail: 'Endpoint not found' + }); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/cartodb/${cartoFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + const response = await requester + .delete(`/api/v1/dataset/${cartoFakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send(); + + response.status.should.equal(500); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Error obtaining protected widgets of the dataset: 404 - {"status":404,"detail":"Endpoint not found"}`); + }); + + it('Deleting an existing carto dataset with missing carto MS should fail with a meaningful error', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/cartodb/${cartoFakeDataset._id}`) + .once() + .reply(404, { + status: 404, + detail: 'Endpoint not found' + }); + + const response = await requester + .delete(`/api/v1/dataset/${cartoFakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send(); + + response.status.should.equal(500); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Error connecting to dataset adapter: 404 - {"status":404,"detail":"Endpoint not found"}`); + }); + + }); + + describe('Different types', () => { + + it('Deleting an existing json dataset should be successful and return the dataset (happy case)', async () => { + const jsonFakeDataset = await new Dataset(createDataset('json')).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/doc-datasets/json/${jsonFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + await runStandardTestCase('json', jsonFakeDataset); + }); + + it('Deleting an existing tsv dataset should be successful and return the dataset (happy case)', async () => { + const tsvFakeDataset = await new Dataset(createDataset('tsv')).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/doc-datasets/tsv/${tsvFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + await runStandardTestCase('tsv', tsvFakeDataset); + }); + + it('Deleting an existing xml dataset should be successful and return the dataset (happy case)', async () => { + const xmlFakeDataset = await new Dataset(createDataset('xml')).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/doc-datasets/xml/${xmlFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + await runStandardTestCase('xml', xmlFakeDataset); + }); + + it('Deleting an existing featureservice dataset should be successful and return the dataset (happy case)', async () => { + const featureserviceFakeDataset = await new Dataset(createDataset('featureservice')).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/featureservice/${featureserviceFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + await runStandardTestCase('featureservice', featureserviceFakeDataset); + }); + + it('Deleting an existing gee dataset should be successful and return the dataset (happy case)', async () => { + const geeFakeDataset = await new Dataset(createDataset('gee')).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/gee/${geeFakeDataset._id}`) + .once() + .reply(204); + + await runStandardTestCase('gee', geeFakeDataset); + }); + + it('Deleting an existing bigquery dataset should be successful and return the dataset (happy case)', async () => { + const bigqueryFakeDataset = await new Dataset(createDataset('bigquery')).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/bigquery/${bigqueryFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + await runStandardTestCase('bigquery', bigqueryFakeDataset); + }); + + it('Deleting an existing rasdaman dataset should be successful and return the dataset (happy case)', async () => { + const rasdamanFakeDataset = await new Dataset(createDataset('rasdaman')).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/rasdaman/${rasdamanFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + await runStandardTestCase('rasdaman', rasdamanFakeDataset); + }); + + it('Deleting an existing nexgddp dataset should be successful and return the dataset (happy case)', async () => { + const nexgddpFakeDataset = await new Dataset(createDataset('nexgddp')).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/nexgddp/${nexgddpFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + await runStandardTestCase('nexgddp', nexgddpFakeDataset); + }); + + it('Deleting an existing loca dataset should be successful and return the dataset (happy case)', async () => { + const locaFakeDataset = await new Dataset(createDataset('loca')).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/rest-datasets/loca/${locaFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + await runStandardTestCase('loca', locaFakeDataset); + }); + + it('Delete a document dataset with missing tableName should delete (happy case)', async () => { + const jsonFakeDataset = await new Dataset(createDataset('json', { + tableName: null, + connectorType: 'document' + })).save(); + + nock(process.env.GATEWAY_URL) + .delete(`/v1/doc-datasets/json/${jsonFakeDataset._id}`) + .once() + .reply(200, { + status: 200, + data: [] + }); + + await runStandardTestCase('json', jsonFakeDataset); + }); + + it('Delete a WMS dataset should be successful (happy case)', async () => { + const dataset = await new Dataset(createDataset('wms', { + tableName: null, + connectorType: 'wms' + })).save(); + + await runStandardTestCase('wms', dataset); + }); + + }); + + afterEach(() => { + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); + + after(async () => { + await Dataset.deleteMany({}).exec(); + }); +}); diff --git a/test/e2e/dataset-find-by-ids.spec.js b/test/e2e/dataset-find-by-ids.spec.js new file mode 100644 index 00000000..123f2f4d --- /dev/null +++ b/test/e2e/dataset-find-by-ids.spec.js @@ -0,0 +1,93 @@ +const nock = require('nock'); +const Dataset = require('models/dataset.model'); + +const { + createDataset, deserializeDataset, expectedDataset, ensureCorrectError +} = require('./utils/helpers'); +const { getTestServer } = require('./utils/test-server'); + +let requester; + +let cartoFakeDataset; +let jsonFakeDataset; + +const BASE_URL = '/api/v1/dataset'; + +describe('Find by ids datasets', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + + await Dataset.deleteMany({}).exec(); + + cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + jsonFakeDataset = await new Dataset(createDataset('json')).save(); + }); + + it('Return no data if there\'s no such id', async () => { + const response = await requester + .post(`${BASE_URL}/find-by-ids`) + .send({ + ids: ['non-existing-id'] + }); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(0); + }); + + it('Return datasets when getting them by ids', async () => { + const ids = [cartoFakeDataset.id, jsonFakeDataset.id]; + const response = await requester + .post(`${BASE_URL}/find-by-ids`).send({ ids }); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(2); + + const datasetsIds = deserializeDataset(response).map((_) => _.id); + + datasetsIds.should.contain(cartoFakeDataset.id); + datasetsIds.should.contain(jsonFakeDataset.id); + }); + + it('Return only existing datasets', async () => { + const ids = [cartoFakeDataset.id, 'non-existing-id']; + const response = await requester + .post(`${BASE_URL}/find-by-ids`).send({ ids }); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(1); + + const dataset = response.body.data[0]; + + dataset.should.be.deep.equal(expectedDataset(cartoFakeDataset)); + }); + + it('Return 400 error if no data provided at all', async () => { + const response = await requester + .post(`${BASE_URL}/find-by-ids`); + response.status.should.equal(400); + ensureCorrectError(response.body, '- ids: ids can not be empty. - '); + }); + + it('Return 400 error if data is wrong', async () => { + const response = await requester + .post(`${BASE_URL}/find-by-ids`).send({ ids: [{}] }); + response.status.should.equal(400); + ensureCorrectError(response.body, '- ids: must be a string - '); + }); + + afterEach(() => { + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); + + after(async () => { + await Dataset.deleteMany({}).exec(); + }); + +}); diff --git a/test/e2e/dataset-flush.spec.js b/test/e2e/dataset-flush.spec.js new file mode 100644 index 00000000..b10146c7 --- /dev/null +++ b/test/e2e/dataset-flush.spec.js @@ -0,0 +1,112 @@ +const nock = require('nock'); +const Dataset = require('models/dataset.model'); +const { USERS } = require('./utils/test.constants'); +const { createDataset, ensureCorrectError, mockGetUserFromToken } = require('./utils/helpers'); +const { getTestServer } = require('./utils/test-server'); + +let requester; + +describe('Upload raw data', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + }); + + it('Return 401 error if no user provided', async () => { + const fakeDataset = await new Dataset(createDataset('json')).save(); + + const response = await requester + .post(`/api/v1/dataset/${fakeDataset.id}/flush`); + + response.status.should.equal(401); + ensureCorrectError(response.body, 'Unauthorized'); + }); + + it('Return 403 error if role USER tries to flush a dataset', async () => { + mockGetUserFromToken(USERS.USER); + + const fakeDataset = await new Dataset(createDataset('json')).save(); + + const response = await requester + .post(`/api/v1/dataset/${fakeDataset.id}/flush`) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(403); + ensureCorrectError(response.body, 'Forbidden'); + }); + + it('Return 403 error if the dataset doesn\'t exit', async () => { + mockGetUserFromToken(USERS.USER); + + const fakeDataset = await new Dataset(createDataset('json')).save(); + + const response = await requester + .post(`/api/v1/dataset/${fakeDataset.id}/flush`) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(403); + ensureCorrectError(response.body, 'Forbidden'); + }); + + it('Flush a dataset as a USER that the requesting user owns should fail', async () => { + mockGetUserFromToken(USERS.USER); + + const fakeDataset = await new Dataset(createDataset('json', { userId: USERS.USER.id })).save(); + + const response = await requester + .post(`/api/v1/dataset/${fakeDataset.id}/flush`) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(403); + }); + + it('Successfully flush a dataset as a MANAGER that the requesting user owns', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const fakeDataset = await new Dataset(createDataset('json', { userId: USERS.MANAGER.id })).save(); + + const response = await requester + .post(`/api/v1/dataset/${fakeDataset.id}/flush`) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(200); + }); + + it('Flush a dataset as a MANAGER that the requesting user does not own should fail', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const fakeDataset = await new Dataset(createDataset('json', { userId: USERS.USER.id })).save(); + + const response = await requester + .post(`/api/v1/dataset/${fakeDataset.id}/flush`) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Forbidden`); + }); + + it('Successfully flush a dataset as an ADMIN', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('json')).save(); + + const response = await requester + .post(`/api/v1/dataset/${fakeDataset.id}/flush`) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(200); + }); + + afterEach(async () => { + await Dataset.deleteMany({}).exec(); + + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); +}); diff --git a/test/e2e/dataset-get-by-id.spec.js b/test/e2e/dataset-get-by-id.spec.js new file mode 100644 index 00000000..6a64c29b --- /dev/null +++ b/test/e2e/dataset-get-by-id.spec.js @@ -0,0 +1,71 @@ +const nock = require('nock'); +const chai = require('chai'); +const config = require('config'); +const Dataset = require('models/dataset.model'); +const { USERS } = require('./utils/test.constants'); +const { createDataset, deserializeDataset, mockGetUserFromToken } = require('./utils/helpers'); + +const { getTestServer } = require('./utils/test-server'); +const { getUUID, expectedDataset } = require('./utils/helpers'); + +chai.should(); + +let requester; + +describe('Get dataset by id', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + }); + + it('Get an existing dataset by ID should be successful', async () => { + const cartoFakeDataset = await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + + const response = await requester + .get(`/api/v1/dataset/${cartoFakeDataset._id}`); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('name').and.equal(cartoFakeDataset.name); + response.body.data.should.deep.equal(expectedDataset(cartoFakeDataset)); + }); + + it('Get an non-existing dataset by ID should fail', async () => { + const uuid = getUUID(); + const response = await requester + .get(`/api/v1/dataset/${uuid}`); + + response.status.should.equal(404); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Dataset with id '${uuid}' doesn't exist`); + }); + + it('Get an existing dataset by ID should be successful - With `sources` field', async () => { + await new Dataset(createDataset('cartodb')).save(); + await new Dataset(createDataset('json')).save(); + const csvFakeDataset = await new Dataset(createDataset('csv')).save(); + + const response = await requester + .get(`/api/v1/dataset/${csvFakeDataset._id}`); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('name').and.equal(csvFakeDataset.name); + dataset.should.have.property('sources').and.eql(csvFakeDataset.sources); + dataset.should.have.property('connectorUrl').and.equal(csvFakeDataset.connectorUrl); + }); + + afterEach(async () => { + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + + await Dataset.deleteMany({}).exec(); + }); +}); diff --git a/test/e2e/dataset-get-includes-responses/dataset-get-include-all-admin.js b/test/e2e/dataset-get-includes-responses/dataset-get-include-all-admin.js new file mode 100644 index 00000000..627cd09e --- /dev/null +++ b/test/e2e/dataset-get-includes-responses/dataset-get-include-all-admin.js @@ -0,0 +1,632 @@ +/* eslint-disable max-len */ +const { USERS } = require('../utils/test.constants'); + +const datasetGetIncludeAllAdmin = (dataset) => ({ + id: dataset.id, + type: 'dataset', + attributes: { + name: dataset.name, + slug: dataset.slug, + type: null, + subtitle: dataset.subtitle, + application: [ + 'rw' + ], + applicationConfig: dataset.applicationConfig, + dataPath: dataset.dataPath, + attributesPath: dataset.attributesPath, + connectorType: 'rest', + provider: 'cartodb', + userId: dataset.userId, + connectorUrl: dataset.connectorUrl, + sources: [], + tableName: dataset.tableName, + status: 'saved', + published: true, + overwrite: true, + mainDateField: null, + env: 'production', + geoInfo: false, + protected: false, + legend: { + binary: [], + boolean: [], + byte: [], + country: [], + date: [], + double: [], + float: [], + half_float: [], + integer: [], + keyword: [], + nested: [], + region: [], + scaled_float: [], + short: [], + text: [] + }, + clonedHost: {}, + errorMessage: null, + taskId: null, + createdAt: dataset.createdAt.toISOString(), + updatedAt: dataset.updatedAt.toISOString(), + dataLastUpdated: dataset.dataLastUpdated.toISOString(), + metadata: [ + { + id: '59d538fd66b9630011465ecd', + type: 'metadata', + attributes: { + dataset: dataset.id, + application: 'rw', + resource: { + id: dataset.id, + type: 'dataset' + }, + language: 'en', + name: 'Tiger Conservation Landscapes', + description: 'These 3 data sets, produced by WWF and RESOLVE, show the location of current tiger habitat and priority areas for habitat conservation. (1) Tiger Conservation Landscapes: Tiger conservation landscapes (TCLs) are large blocks of contiguous or connected area of suitable tiger habitat that that can support at least 5 adult tigers and where tiger presence has been confirmed in the past 10 years. The data set was created by mapping tiger distribution, determined by land cover type, forest extent, and prey base, against a human influence index. Areas of high human influence that overlapped with suitable habitat were not considered tiger habitat. (2) Tx2 Tiger Conservation Landscapes: This data set displays 29 Tx2 tiger conservation landscapes (Tx2 TCLs), defined areas that could double the wild tiger population through proper conservation and management by 2020. (3) Terai Arc Landscape corridors: This data set displays 9 forest corridors on the Nepalese side of the Terai Arc Landscape (TAL). The TAL is an area that encompasses lowlands and the foothills of the Himalayas and contains 14 protected areas in total. Wildlife corridors enable animals to travel between these areas, increasing their long-term survival. Corridors are defined as existing forests connecting current Royal Bengal tiger metapopulations in Nepal and India. Resource Watch shows only a subset of the data set. For access to the full data set and additional information, see the Learn More link.', + source: 'WWF/RESOLVE', + info: { + rwId: 'bio.030', + data_type: 'Vector', + name: 'Tiger Conservation Landscapes', + sources: [ + { + 'source-name': 'World Wildlife Fund (WWF)', + id: 0, + 'source-description': '' + }, + { + 'source-name': 'Resolve', + id: 1, + 'source-description': '' + } + ], + technical_title: 'Tiger Conservation Landscapes 2.0', + functions: 'Location of current tiger habitats, areas of habitat expansion, and critical tiger corridors', + cautions: 'Tiger conservation landscapes were created under the assumption that suitable habitat depends on quality and size of land cover and prey base. Land cover data were problematic in certain geographies due to the presence of tree plantations. In some cases, forest cover was overestimated or underestimated. The Tiger Location database, on which this data set was built, is incomplete for some regions, and the data come from a variety of sources and research methods.', + citation: '(1) WWF and RESOLVE. "Tiger Conservation Landscapes." Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (2) Tiger Conservation Landscapes: Dinerstein, E., Loucks, C.J., Wikramanayake, E., Ginsberg, J., Sanderson, E., Seidensticker, J., Forrest, J.L., Bryja, G., Heydlauff, A., Klenzendorf, S., Mills, J, O\'Brien, T., Shrestha, M, Simons, R., Songer, M. 2007. "The fate of wild tigers." BioScience 57: 508-14. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (3) Tx2 Tiger Conservation Landscapes: Wikramanayake, E., Dinerstein, E., Seidensticker, J., Lumpkin, S., Pandav, B., Shrestha, M., Mishra, H., Ballou, J., Johnsingh, A.J.T., Chestin, I., Sunarto, S., Thinley, P., Thapa, K., Jiang, G., Elagupillay, S., Kafley, H., Pradhan, N.M.B., Jigme, K., Teak, S., Cutter, P., Aziz, Md. A., Than, U. 2011. A landscape-based conservation strategy to double the wild tiger population. Conservation Letters, 4 (3):219-227. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (4) Terai Arc Landscape corridors: Wikramanayake, E., M. McNight, E. Dinerstein, A. Joshi, B. Gurung, D. Smith. 2004. Designing a Conservation Landscape for Tigers in Human-Dominated Environments. Conservation Biology (18):839-844. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). ', + license: 'Creative Commons Attribution 4.0 International', + license_link: 'https://creativecommons.org/licenses/by/4.0/', + geographic_coverage: 'Bangladesh, Bhutan, Cambodia, China, India, Indonesia, Laos, Malaysia, Myanmar, Nepal, Russia, Thailand, Vietnam', + spatial_resolution: null, + date_of_content: null, + frequency_of_updates: 'Annual', + learn_more_link: 'https://www.worldwildlife.org/publications/tiger-conservation-landscape-data-and-report', + data_download_link: null, + data_download_original_link: 'http://data.globalforestwatch.org/datasets/04d892c083f54c638228931da081467b_3' + }, + columns: { + tcl_name: { + alias: 'Name', + description: 'Tiger Conservation Landscape name' + }, + area_ha: { + alias: 'Area (ha)', + description: 'Area in hectares' + }, + shape_Area: { + alias: 'Shape Area' + }, + tx2_tcl: { + alias: 'Tx2 Target', + description: 'Progress on action plan to double tiger population' + }, + tcl_id: { + alias: 'ID', + description: 'Tiger Conservation Landscape unique ID' + } + }, + createdAt: '2017-10-04T19:39:41.859Z', + updatedAt: '2019-02-05T20:30:28.882Z', + status: 'published' + } + } + ], + widget: [ + { + id: 'a783b2ec-fda3-4706-bf34-e34f50225f8d', + type: 'widget', + attributes: { + name: 'Tiger Conservation Landscapes and Corridors', + dataset: dataset.id, + slug: 'Tiger-Conservation-Landscapes-2007-2011-and-Corridors-2014', + userId: '5980838ae24e6a1dae3dd446', + description: '', + source: '', + authors: '', + application: [ + 'rw' + ], + verified: false, + default: false, + protected: false, + defaultEditableWidget: false, + published: false, + freeze: false, + env: 'production', + queryUrl: '', + widgetConfig: { + paramsConfig: { + embed: { + src: '' + }, + layer: '84698937-429c-4141-8752-8d8f36a7e98c', + band: null, + areaIntersection: null, + filters: [], + chartType: 'bar', + aggregateFunction: null, + orderBy: null, + size: null, + color: null, + category: { + tableName: 'conservationMapServer3', + datasetID: dataset.id, + type: 'esriFieldTypeString', + name: 'tcl_name' + }, + value: { + tableName: 'conservationMapServer3', + datasetID: dataset.id, + type: 'esriFieldTypeDouble', + name: 'shape_Area' + }, + limit: 500, + visualizationType: 'map' + }, + lng: 114.78515625000001, + lat: 5.7908968128719565, + zoom: 3, + layer_id: '84698937-429c-4141-8752-8d8f36a7e98c', + type: 'map', + interaction_config: [ + { + config: { + fields: [ + { + format: '.2f', + label: 'Tcl_name', + key: 'x' + }, + { + format: '.2s', + label: 'Shape_Area', + key: 'y' + } + ] + }, + name: 'tooltip' + } + ], + marks: [ + { + axes: [ + { + grid: 'true', + properties: { + axis: { + strokeWidth: { + value: 0 + } + } + }, + offset: 5, + tickSizeEnd: 0, + scale: 'y', + type: 'y' + } + ], + scales: [ + { + padding: 1, + points: true, + round: true, + bandSize: 25, + domain: { + field: 'x', + data: 'table' + }, + range: 'width', + type: 'ordinal', + name: 'x' + } + ], + marks: [ + { + properties: { + enter: { + y2: { + value: 0, + scale: 'y' + }, + y: { + field: 'y', + scale: 'y' + }, + width: { + offset: -15, + band: true, + scale: 'x' + }, + xc: { + field: 'x', + scale: 'x' + } + } + }, + from: { + data: 'table' + }, + type: 'rect' + }, + { + properties: { + enter: { + opacity: [ + { + value: 1, + test: 'datum.min_y < 0' + }, + { + value: 0 + } + ], + strokeWidth: { + value: 1 + }, + stroke: { + value: '#A9ABAD' + }, + x2: { + field: { + group: 'width' + } + }, + x: { + value: '0' + }, + y: { + value: '0', + scale: 'y' + } + } + }, + from: { + data: 'stats' + }, + type: 'rule' + }, + { + axes: [ + { + properties: { + labels: { + baseline: { + value: 'middle' + }, + align: { + value: 'right' + }, + angle: { + value: 270 + }, + text: { + template: '{{ datum["data"] | truncate:25 }}' + } + }, + axis: { + strokeWidth: { + value: 0 + } + } + }, + tickSizeEnd: 0, + scale: 'x', + type: 'x' + } + ], + properties: { + update: { + y: { + offset: 5, + signal: 'height' + } + } + }, + type: 'group' + } + ], + properties: { + update: { + width: { + field: 'width' + } + } + }, + from: { + data: 'layout' + }, + type: 'group' + } + ], + axes: [ + { + properties: { + labels: { + text: { + template: '' + } + } + }, + tickSize: 0, + ticks: 0, + scale: 'x', + type: 'x' + }, + { + properties: { + axis: { + strokeWidth: { + value: 0 + } + } + }, + offset: 5, + tickSizeEnd: 0, + scale: 'y', + type: 'y' + } + ], + scales: [ + { + real: false, + domain: { + field: 'x', + data: 'table' + }, + range: 'width', + type: 'ordinal', + name: 'x' + }, + { + domain: { + field: 'y', + data: 'table' + }, + range: 'height', + type: 'linear', + name: 'y' + } + ], + data: [ + { + values: [], + name: 'table' + }, + { + transform: [ + { + summarize: [ + { + ops: [ + 'distinct' + ], + field: 'x' + } + ], + type: 'aggregate' + }, + { + expr: '(datum["distinct_x"] + 1) * 25', + field: 'width', + type: 'formula' + } + ], + source: 'table', + name: 'layout' + }, + { + transform: [ + { + summarize: [ + { + ops: [ + 'min' + ], + field: 'y' + } + ], + type: 'aggregate' + } + ], + source: 'table', + name: 'stats' + } + ], + width: 1 + }, + template: false, + createdAt: '2017-10-31T21:35:40.342Z', + updatedAt: '2017-10-31T21:35:40.342Z' + } + } + ], + layer: [ + { + id: '84698937-429c-4141-8752-8d8f36a7e98c', + type: 'layer', + attributes: { + name: 'Tiger Conservation Landscapes and Corridors', + slug: 'tiger-conservation-landscapes', + dataset: dataset.id, + description: 'Locations of tiger conservation landscapes, Tx2 tiger conservation landscapes, and Terai Arc Landscape corridors.', + application: [ + 'rw' + ], + iso: [ + '' + ], + provider: 'cartodb', + userId: '57a0aa1071e394dd32ffe137', + default: true, + protected: false, + published: true, + env: 'production', + layerConfig: { + account: 'wri-01', + body: { + maxzoom: 18, + minzoom: 3, + extent: [ + 16769672.5095, + -3209132.19552, + 3189564.31628, + 5850795.89306 + ], + layers: [ + { + type: 'mapnik', + options: { + sql: 'SELECT * FROM tiger_conservation_landscapes', + cartocss: '#tiger_conservation_landscapes { polygon-fill: #FFCC00; polygon-opacity: 0.8; line-color: #FF5C00; line-width: 0.5; line-opacity: 0.5;}#tiger_conservation_landscapes[tx2_tcl=1] { polygon-fill: #FF5C00; line-color: #081B47;}', + cartocss_version: '2.3.0' + } + } + ] + } + }, + legendConfig: { + items: [ + { + color: '#FFCC00', + name: 'Tiger conservation landscapes' + }, + { + color: '#FF5C00', + name: 'Tx2 tiger conservation landscapes' + }, + { + color: '#229a00', + name: 'Terai arc landscape corridors' + } + ], + type: 'basic' + }, + interactionConfig: { + output: [ + { + column: 'tcl_name', + format: null, + prefix: '', + property: 'Tiger Conservation Landscape', + suffix: '', + type: 'esriFieldTypeString' + }, + { + column: 'area_ha', + format: null, + prefix: '', + property: 'Area', + suffix: ' ha', + type: 'esriFieldTypeInteger' + } + ] + }, + applicationConfig: { + default: true, + active: true, + global: true, + metadata: 'tiger_conservation_landscapes' + }, + staticImageConfig: {}, + updatedAt: '2018-08-09T16:41:49.948Z' + } + } + ], + vocabulary: [], + graph: [ + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'endangered', + label: 'Endangered', + synonyms: '', + default_parent: 'species' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'conservation', + label: 'Conservation', + synonyms: '', + default_parent: 'human_activity' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'animal', + label: 'Animals', + synonyms: [ + 'animal' + ], + default_parent: 'species' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'global', + label: 'Global', + synonyms: '', + default_parent: 'location' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'table', + label: 'Table', + synonyms: '', + default_parent: 'dataset' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'geospatial', + label: 'Geospatial', + synonyms: '', + default_parent: 'dataset' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'vector', + label: 'Vector', + synonyms: '', + default_parent: 'geospatial' + } + } + ], + user: { + name: USERS.ADMIN.name, + email: USERS.ADMIN.email, + role: USERS.ADMIN.role + }, + widgetRelevantProps: [], + layerRelevantProps: [] + } +}); + +module.exports = datasetGetIncludeAllAdmin; diff --git a/test/e2e/dataset-get-includes-responses/dataset-get-include-all-anonymous.js b/test/e2e/dataset-get-includes-responses/dataset-get-include-all-anonymous.js new file mode 100644 index 00000000..f1ffd68b --- /dev/null +++ b/test/e2e/dataset-get-includes-responses/dataset-get-include-all-anonymous.js @@ -0,0 +1,626 @@ +/* eslint-disable max-len */ +const datasetGetIncludeAllAnonymous = (dataset) => ({ + id: dataset.id, + type: 'dataset', + attributes: { + name: dataset.name, + slug: dataset.slug, + type: null, + subtitle: dataset.subtitle, + application: [ + 'rw' + ], + applicationConfig: dataset.applicationConfig, + dataPath: dataset.dataPath, + attributesPath: dataset.attributesPath, + connectorType: 'rest', + provider: 'cartodb', + userId: dataset.userId, + connectorUrl: dataset.connectorUrl, + sources: [], + tableName: dataset.tableName, + status: 'saved', + published: true, + overwrite: true, + mainDateField: null, + env: 'production', + geoInfo: false, + protected: false, + legend: { + binary: [], + boolean: [], + byte: [], + country: [], + date: [], + double: [], + float: [], + half_float: [], + integer: [], + keyword: [], + nested: [], + region: [], + scaled_float: [], + short: [], + text: [] + }, + clonedHost: {}, + errorMessage: null, + taskId: null, + createdAt: dataset.createdAt.toISOString(), + updatedAt: dataset.updatedAt.toISOString(), + dataLastUpdated: dataset.dataLastUpdated.toISOString(), + metadata: [ + { + id: '59d538fd66b9630011465ecd', + type: 'metadata', + attributes: { + dataset: dataset.id, + application: 'rw', + resource: { + id: dataset.id, + type: 'dataset' + }, + language: 'en', + name: 'Tiger Conservation Landscapes', + description: 'These 3 data sets, produced by WWF and RESOLVE, show the location of current tiger habitat and priority areas for habitat conservation. (1) Tiger Conservation Landscapes: Tiger conservation landscapes (TCLs) are large blocks of contiguous or connected area of suitable tiger habitat that that can support at least 5 adult tigers and where tiger presence has been confirmed in the past 10 years. The data set was created by mapping tiger distribution, determined by land cover type, forest extent, and prey base, against a human influence index. Areas of high human influence that overlapped with suitable habitat were not considered tiger habitat. (2) Tx2 Tiger Conservation Landscapes: This data set displays 29 Tx2 tiger conservation landscapes (Tx2 TCLs), defined areas that could double the wild tiger population through proper conservation and management by 2020. (3) Terai Arc Landscape corridors: This data set displays 9 forest corridors on the Nepalese side of the Terai Arc Landscape (TAL). The TAL is an area that encompasses lowlands and the foothills of the Himalayas and contains 14 protected areas in total. Wildlife corridors enable animals to travel between these areas, increasing their long-term survival. Corridors are defined as existing forests connecting current Royal Bengal tiger metapopulations in Nepal and India. Resource Watch shows only a subset of the data set. For access to the full data set and additional information, see the Learn More link.', + source: 'WWF/RESOLVE', + info: { + rwId: 'bio.030', + data_type: 'Vector', + name: 'Tiger Conservation Landscapes', + sources: [ + { + 'source-name': 'World Wildlife Fund (WWF)', + id: 0, + 'source-description': '' + }, + { + 'source-name': 'Resolve', + id: 1, + 'source-description': '' + } + ], + technical_title: 'Tiger Conservation Landscapes 2.0', + functions: 'Location of current tiger habitats, areas of habitat expansion, and critical tiger corridors', + cautions: 'Tiger conservation landscapes were created under the assumption that suitable habitat depends on quality and size of land cover and prey base. Land cover data were problematic in certain geographies due to the presence of tree plantations. In some cases, forest cover was overestimated or underestimated. The Tiger Location database, on which this data set was built, is incomplete for some regions, and the data come from a variety of sources and research methods.', + citation: '(1) WWF and RESOLVE. "Tiger Conservation Landscapes." Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (2) Tiger Conservation Landscapes: Dinerstein, E., Loucks, C.J., Wikramanayake, E., Ginsberg, J., Sanderson, E., Seidensticker, J., Forrest, J.L., Bryja, G., Heydlauff, A., Klenzendorf, S., Mills, J, O\'Brien, T., Shrestha, M, Simons, R., Songer, M. 2007. "The fate of wild tigers." BioScience 57: 508-14. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (3) Tx2 Tiger Conservation Landscapes: Wikramanayake, E., Dinerstein, E., Seidensticker, J., Lumpkin, S., Pandav, B., Shrestha, M., Mishra, H., Ballou, J., Johnsingh, A.J.T., Chestin, I., Sunarto, S., Thinley, P., Thapa, K., Jiang, G., Elagupillay, S., Kafley, H., Pradhan, N.M.B., Jigme, K., Teak, S., Cutter, P., Aziz, Md. A., Than, U. 2011. A landscape-based conservation strategy to double the wild tiger population. Conservation Letters, 4 (3):219-227. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (4) Terai Arc Landscape corridors: Wikramanayake, E., M. McNight, E. Dinerstein, A. Joshi, B. Gurung, D. Smith. 2004. Designing a Conservation Landscape for Tigers in Human-Dominated Environments. Conservation Biology (18):839-844. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). ', + license: 'Creative Commons Attribution 4.0 International', + license_link: 'https://creativecommons.org/licenses/by/4.0/', + geographic_coverage: 'Bangladesh, Bhutan, Cambodia, China, India, Indonesia, Laos, Malaysia, Myanmar, Nepal, Russia, Thailand, Vietnam', + spatial_resolution: null, + date_of_content: null, + frequency_of_updates: 'Annual', + learn_more_link: 'https://www.worldwildlife.org/publications/tiger-conservation-landscape-data-and-report', + data_download_link: null, + data_download_original_link: 'http://data.globalforestwatch.org/datasets/04d892c083f54c638228931da081467b_3' + }, + columns: { + tcl_name: { + alias: 'Name', + description: 'Tiger Conservation Landscape name' + }, + area_ha: { + alias: 'Area (ha)', + description: 'Area in hectares' + }, + shape_Area: { + alias: 'Shape Area' + }, + tx2_tcl: { + alias: 'Tx2 Target', + description: 'Progress on action plan to double tiger population' + }, + tcl_id: { + alias: 'ID', + description: 'Tiger Conservation Landscape unique ID' + } + }, + createdAt: '2017-10-04T19:39:41.859Z', + updatedAt: '2019-02-05T20:30:28.882Z', + status: 'published' + } + } + ], + widget: [ + { + id: 'a783b2ec-fda3-4706-bf34-e34f50225f8d', + type: 'widget', + attributes: { + name: 'Tiger Conservation Landscapes and Corridors', + dataset: dataset.id, + slug: 'Tiger-Conservation-Landscapes-2007-2011-and-Corridors-2014', + userId: '5980838ae24e6a1dae3dd446', + description: '', + source: '', + authors: '', + application: [ + 'rw' + ], + verified: false, + default: false, + protected: false, + defaultEditableWidget: false, + published: false, + freeze: false, + env: 'production', + queryUrl: '', + widgetConfig: { + paramsConfig: { + embed: { + src: '' + }, + layer: '84698937-429c-4141-8752-8d8f36a7e98c', + band: null, + areaIntersection: null, + filters: [], + chartType: 'bar', + aggregateFunction: null, + orderBy: null, + size: null, + color: null, + category: { + tableName: 'conservationMapServer3', + datasetID: dataset.id, + type: 'esriFieldTypeString', + name: 'tcl_name' + }, + value: { + tableName: 'conservationMapServer3', + datasetID: dataset.id, + type: 'esriFieldTypeDouble', + name: 'shape_Area' + }, + limit: 500, + visualizationType: 'map' + }, + lng: 114.78515625000001, + lat: 5.7908968128719565, + zoom: 3, + layer_id: '84698937-429c-4141-8752-8d8f36a7e98c', + type: 'map', + interaction_config: [ + { + config: { + fields: [ + { + format: '.2f', + label: 'Tcl_name', + key: 'x' + }, + { + format: '.2s', + label: 'Shape_Area', + key: 'y' + } + ] + }, + name: 'tooltip' + } + ], + marks: [ + { + axes: [ + { + grid: 'true', + properties: { + axis: { + strokeWidth: { + value: 0 + } + } + }, + offset: 5, + tickSizeEnd: 0, + scale: 'y', + type: 'y' + } + ], + scales: [ + { + padding: 1, + points: true, + round: true, + bandSize: 25, + domain: { + field: 'x', + data: 'table' + }, + range: 'width', + type: 'ordinal', + name: 'x' + } + ], + marks: [ + { + properties: { + enter: { + y2: { + value: 0, + scale: 'y' + }, + y: { + field: 'y', + scale: 'y' + }, + width: { + offset: -15, + band: true, + scale: 'x' + }, + xc: { + field: 'x', + scale: 'x' + } + } + }, + from: { + data: 'table' + }, + type: 'rect' + }, + { + properties: { + enter: { + opacity: [ + { + value: 1, + test: 'datum.min_y < 0' + }, + { + value: 0 + } + ], + strokeWidth: { + value: 1 + }, + stroke: { + value: '#A9ABAD' + }, + x2: { + field: { + group: 'width' + } + }, + x: { + value: '0' + }, + y: { + value: '0', + scale: 'y' + } + } + }, + from: { + data: 'stats' + }, + type: 'rule' + }, + { + axes: [ + { + properties: { + labels: { + baseline: { + value: 'middle' + }, + align: { + value: 'right' + }, + angle: { + value: 270 + }, + text: { + template: '{{ datum["data"] | truncate:25 }}' + } + }, + axis: { + strokeWidth: { + value: 0 + } + } + }, + tickSizeEnd: 0, + scale: 'x', + type: 'x' + } + ], + properties: { + update: { + y: { + offset: 5, + signal: 'height' + } + } + }, + type: 'group' + } + ], + properties: { + update: { + width: { + field: 'width' + } + } + }, + from: { + data: 'layout' + }, + type: 'group' + } + ], + axes: [ + { + properties: { + labels: { + text: { + template: '' + } + } + }, + tickSize: 0, + ticks: 0, + scale: 'x', + type: 'x' + }, + { + properties: { + axis: { + strokeWidth: { + value: 0 + } + } + }, + offset: 5, + tickSizeEnd: 0, + scale: 'y', + type: 'y' + } + ], + scales: [ + { + real: false, + domain: { + field: 'x', + data: 'table' + }, + range: 'width', + type: 'ordinal', + name: 'x' + }, + { + domain: { + field: 'y', + data: 'table' + }, + range: 'height', + type: 'linear', + name: 'y' + } + ], + data: [ + { + values: [], + name: 'table' + }, + { + transform: [ + { + summarize: [ + { + ops: [ + 'distinct' + ], + field: 'x' + } + ], + type: 'aggregate' + }, + { + expr: '(datum["distinct_x"] + 1) * 25', + field: 'width', + type: 'formula' + } + ], + source: 'table', + name: 'layout' + }, + { + transform: [ + { + summarize: [ + { + ops: [ + 'min' + ], + field: 'y' + } + ], + type: 'aggregate' + } + ], + source: 'table', + name: 'stats' + } + ], + width: 1 + }, + template: false, + createdAt: '2017-10-31T21:35:40.342Z', + updatedAt: '2017-10-31T21:35:40.342Z' + } + } + ], + layer: [ + { + id: '84698937-429c-4141-8752-8d8f36a7e98c', + type: 'layer', + attributes: { + name: 'Tiger Conservation Landscapes and Corridors', + slug: 'tiger-conservation-landscapes', + dataset: dataset.id, + description: 'Locations of tiger conservation landscapes, Tx2 tiger conservation landscapes, and Terai Arc Landscape corridors.', + application: [ + 'rw' + ], + iso: [ + '' + ], + provider: 'cartodb', + userId: '57a0aa1071e394dd32ffe137', + default: true, + protected: false, + published: true, + env: 'production', + layerConfig: { + account: 'wri-01', + body: { + maxzoom: 18, + minzoom: 3, + extent: [ + 16769672.5095, + -3209132.19552, + 3189564.31628, + 5850795.89306 + ], + layers: [ + { + type: 'mapnik', + options: { + sql: 'SELECT * FROM tiger_conservation_landscapes', + cartocss: '#tiger_conservation_landscapes { polygon-fill: #FFCC00; polygon-opacity: 0.8; line-color: #FF5C00; line-width: 0.5; line-opacity: 0.5;}#tiger_conservation_landscapes[tx2_tcl=1] { polygon-fill: #FF5C00; line-color: #081B47;}', + cartocss_version: '2.3.0' + } + } + ] + } + }, + legendConfig: { + items: [ + { + color: '#FFCC00', + name: 'Tiger conservation landscapes' + }, + { + color: '#FF5C00', + name: 'Tx2 tiger conservation landscapes' + }, + { + color: '#229a00', + name: 'Terai arc landscape corridors' + } + ], + type: 'basic' + }, + interactionConfig: { + output: [ + { + column: 'tcl_name', + format: null, + prefix: '', + property: 'Tiger Conservation Landscape', + suffix: '', + type: 'esriFieldTypeString' + }, + { + column: 'area_ha', + format: null, + prefix: '', + property: 'Area', + suffix: ' ha', + type: 'esriFieldTypeInteger' + } + ] + }, + applicationConfig: { + default: true, + active: true, + global: true, + metadata: 'tiger_conservation_landscapes' + }, + staticImageConfig: {}, + updatedAt: '2018-08-09T16:41:49.948Z' + } + } + ], + vocabulary: [], + graph: [ + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'endangered', + label: 'Endangered', + synonyms: '', + default_parent: 'species' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'conservation', + label: 'Conservation', + synonyms: '', + default_parent: 'human_activity' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'animal', + label: 'Animals', + synonyms: [ + 'animal' + ], + default_parent: 'species' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'global', + label: 'Global', + synonyms: '', + default_parent: 'location' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'table', + label: 'Table', + synonyms: '', + default_parent: 'dataset' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'geospatial', + label: 'Geospatial', + synonyms: '', + default_parent: 'dataset' + } + }, + { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'vector', + label: 'Vector', + synonyms: '', + default_parent: 'geospatial' + } + } + ], + user: {}, + widgetRelevantProps: [], + layerRelevantProps: [] + } +}); + +module.exports = datasetGetIncludeAllAnonymous; diff --git a/test/e2e/dataset-get-includes-responses/dataset-get-include-user-admin.js b/test/e2e/dataset-get-includes-responses/dataset-get-include-user-admin.js new file mode 100644 index 00000000..dfe2c7ac --- /dev/null +++ b/test/e2e/dataset-get-includes-responses/dataset-get-include-user-admin.js @@ -0,0 +1,63 @@ +const { USERS } = require('../utils/test.constants'); + +const datasetGetIncludeUserAdmin = (dataset) => ({ + id: dataset.id, + type: 'dataset', + attributes: { + name: dataset.name, + slug: dataset.slug, + type: null, + subtitle: dataset.subtitle, + application: [ + 'rw' + ], + applicationConfig: dataset.applicationConfig, + dataPath: dataset.dataPath, + attributesPath: dataset.attributesPath, + connectorType: 'rest', + provider: 'cartodb', + userId: '1a10d7c6e0a37126611fd7a7', + connectorUrl: dataset.connectorUrl, + sources: [], + tableName: dataset.tableName, + status: 'saved', + published: true, + overwrite: true, + mainDateField: null, + env: 'production', + geoInfo: false, + protected: false, + legend: { + binary: [], + boolean: [], + byte: [], + country: [], + date: [], + double: [], + float: [], + half_float: [], + integer: [], + keyword: [], + nested: [], + region: [], + scaled_float: [], + short: [], + text: [] + }, + clonedHost: {}, + errorMessage: null, + taskId: null, + createdAt: dataset.createdAt.toISOString(), + updatedAt: dataset.updatedAt.toISOString(), + dataLastUpdated: dataset.dataLastUpdated.toISOString(), + user: { + name: USERS.ADMIN.name, + email: USERS.ADMIN.email, + role: USERS.ADMIN.role + }, + widgetRelevantProps: [], + layerRelevantProps: [] + } +}); + +module.exports = datasetGetIncludeUserAdmin; diff --git a/test/e2e/dataset-get-includes-responses/graph-find-by-ids.js b/test/e2e/dataset-get-includes-responses/graph-find-by-ids.js new file mode 100644 index 00000000..a93c1fd5 --- /dev/null +++ b/test/e2e/dataset-get-includes-responses/graph-find-by-ids.js @@ -0,0 +1,68 @@ +const graphFindById = (dataset) => ({ + data: [{ + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'endangered', + label: 'Endangered', + synonyms: '', + default_parent: 'species' + } + }, { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'conservation', + label: 'Conservation', + synonyms: '', + default_parent: 'human_activity' + } + }, { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'animal', + label: 'Animals', + synonyms: ['animal'], + default_parent: 'species' + } + }, { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'global', + label: 'Global', + synonyms: '', + default_parent: 'location' + } + }, { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'table', + label: 'Table', + synonyms: '', + default_parent: 'dataset' + } + }, { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'geospatial', + label: 'Geospatial', + synonyms: '', + default_parent: 'dataset' + } + }, { + type: 'concept', + attributes: { + dataset: dataset.id, + id: 'vector', + label: 'Vector', + synonyms: '', + default_parent: 'geospatial' + } + }] +}); + +module.exports = graphFindById; diff --git a/test/e2e/dataset-get-includes-responses/layer-find-by-ids.js b/test/e2e/dataset-get-includes-responses/layer-find-by-ids.js new file mode 100644 index 00000000..9109e9fb --- /dev/null +++ b/test/e2e/dataset-get-includes-responses/layer-find-by-ids.js @@ -0,0 +1,71 @@ +/* eslint-disable max-len */ +const layersFindById = (dataset) => ({ + data: [{ + id: '84698937-429c-4141-8752-8d8f36a7e98c', + type: 'layer', + attributes: { + name: 'Tiger Conservation Landscapes and Corridors', + slug: 'tiger-conservation-landscapes', + dataset: dataset.id, + description: 'Locations of tiger conservation landscapes, Tx2 tiger conservation landscapes, and Terai Arc Landscape corridors.', + application: ['rw'], + iso: [''], + provider: 'cartodb', + userId: '57a0aa1071e394dd32ffe137', + default: true, + protected: false, + published: true, + env: 'production', + layerConfig: { + account: 'wri-01', + body: { + maxzoom: 18, + minzoom: 3, + extent: [16769672.5095, -3209132.19552, 3189564.31628, 5850795.89306], + layers: [{ + type: 'mapnik', + options: { + sql: 'SELECT * FROM tiger_conservation_landscapes', + cartocss: '#tiger_conservation_landscapes { polygon-fill: #FFCC00; polygon-opacity: 0.8; line-color: #FF5C00; line-width: 0.5; line-opacity: 0.5;}#tiger_conservation_landscapes[tx2_tcl=1] { polygon-fill: #FF5C00; line-color: #081B47;}', + cartocss_version: '2.3.0' + } + }] + } + }, + legendConfig: { + items: [{ + color: '#FFCC00', + name: 'Tiger conservation landscapes' + }, { color: '#FF5C00', name: 'Tx2 tiger conservation landscapes' }, { + color: '#229a00', + name: 'Terai arc landscape corridors' + }], + type: 'basic' + }, + interactionConfig: { + output: [{ + column: 'tcl_name', + format: null, + prefix: '', + property: 'Tiger Conservation Landscape', + suffix: '', + type: 'esriFieldTypeString' + }, { + column: 'area_ha', + format: null, + prefix: '', + property: 'Area', + suffix: ' ha', + type: 'esriFieldTypeInteger' + }] + }, + applicationConfig: { + default: true, active: true, global: true, metadata: 'tiger_conservation_landscapes' + }, + staticImageConfig: {}, + updatedAt: '2018-08-09T16:41:49.948Z' + } + }] +}); + +module.exports = layersFindById; diff --git a/test/e2e/dataset-get-includes-responses/metadata-find-by-ids.js b/test/e2e/dataset-get-includes-responses/metadata-find-by-ids.js new file mode 100644 index 00000000..d21c194a --- /dev/null +++ b/test/e2e/dataset-get-includes-responses/metadata-find-by-ids.js @@ -0,0 +1,54 @@ +/* eslint-disable max-len */ +const metadataFindById = (dataset) => ({ + data: [{ + id: '59d538fd66b9630011465ecd', + type: 'metadata', + attributes: { + dataset: dataset.id, + application: 'rw', + resource: { id: dataset.id, type: 'dataset' }, + language: 'en', + name: 'Tiger Conservation Landscapes', + description: 'These 3 data sets, produced by WWF and RESOLVE, show the location of current tiger habitat and priority areas for habitat conservation. (1) Tiger Conservation Landscapes: Tiger conservation landscapes (TCLs) are large blocks of contiguous or connected area of suitable tiger habitat that that can support at least 5 adult tigers and where tiger presence has been confirmed in the past 10 years. The data set was created by mapping tiger distribution, determined by land cover type, forest extent, and prey base, against a human influence index. Areas of high human influence that overlapped with suitable habitat were not considered tiger habitat. (2) Tx2 Tiger Conservation Landscapes: This data set displays 29 Tx2 tiger conservation landscapes (Tx2 TCLs), defined areas that could double the wild tiger population through proper conservation and management by 2020. (3) Terai Arc Landscape corridors: This data set displays 9 forest corridors on the Nepalese side of the Terai Arc Landscape (TAL). The TAL is an area that encompasses lowlands and the foothills of the Himalayas and contains 14 protected areas in total. Wildlife corridors enable animals to travel between these areas, increasing their long-term survival. Corridors are defined as existing forests connecting current Royal Bengal tiger metapopulations in Nepal and India. Resource Watch shows only a subset of the data set. For access to the full data set and additional information, see the Learn More link.', + source: 'WWF/RESOLVE', + info: { + rwId: 'bio.030', + data_type: 'Vector', + name: 'Tiger Conservation Landscapes', + sources: [{ + 'source-name': 'World Wildlife Fund (WWF)', + id: 0, + 'source-description': '' + }, { 'source-name': 'Resolve', id: 1, 'source-description': '' }], + technical_title: 'Tiger Conservation Landscapes 2.0', + functions: 'Location of current tiger habitats, areas of habitat expansion, and critical tiger corridors', + cautions: 'Tiger conservation landscapes were created under the assumption that suitable habitat depends on quality and size of land cover and prey base. Land cover data were problematic in certain geographies due to the presence of tree plantations. In some cases, forest cover was overestimated or underestimated. The Tiger Location database, on which this data set was built, is incomplete for some regions, and the data come from a variety of sources and research methods.', + citation: '(1) WWF and RESOLVE. "Tiger Conservation Landscapes." Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (2) Tiger Conservation Landscapes: Dinerstein, E., Loucks, C.J., Wikramanayake, E., Ginsberg, J., Sanderson, E., Seidensticker, J., Forrest, J.L., Bryja, G., Heydlauff, A., Klenzendorf, S., Mills, J, O\'Brien, T., Shrestha, M, Simons, R., Songer, M. 2007. "The fate of wild tigers." BioScience 57: 508-14. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (3) Tx2 Tiger Conservation Landscapes: Wikramanayake, E., Dinerstein, E., Seidensticker, J., Lumpkin, S., Pandav, B., Shrestha, M., Mishra, H., Ballou, J., Johnsingh, A.J.T., Chestin, I., Sunarto, S., Thinley, P., Thapa, K., Jiang, G., Elagupillay, S., Kafley, H., Pradhan, N.M.B., Jigme, K., Teak, S., Cutter, P., Aziz, Md. A., Than, U. 2011. A landscape-based conservation strategy to double the wild tiger population. Conservation Letters, 4 (3):219-227. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (4) Terai Arc Landscape corridors: Wikramanayake, E., M. McNight, E. Dinerstein, A. Joshi, B. Gurung, D. Smith. 2004. Designing a Conservation Landscape for Tigers in Human-Dominated Environments. Conservation Biology (18):839-844. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). ', + license: 'Creative Commons Attribution 4.0 International', + license_link: 'https://creativecommons.org/licenses/by/4.0/', + geographic_coverage: 'Bangladesh, Bhutan, Cambodia, China, India, Indonesia, Laos, Malaysia, Myanmar, Nepal, Russia, Thailand, Vietnam', + spatial_resolution: null, + date_of_content: null, + frequency_of_updates: 'Annual', + learn_more_link: 'https://www.worldwildlife.org/publications/tiger-conservation-landscape-data-and-report', + data_download_link: null, + data_download_original_link: 'http://data.globalforestwatch.org/datasets/04d892c083f54c638228931da081467b_3' + }, + columns: { + tcl_name: { alias: 'Name', description: 'Tiger Conservation Landscape name' }, + area_ha: { alias: 'Area (ha)', description: 'Area in hectares' }, + shape_Area: { alias: 'Shape Area' }, + tx2_tcl: { + alias: 'Tx2 Target', + description: 'Progress on action plan to double tiger population' + }, + tcl_id: { alias: 'ID', description: 'Tiger Conservation Landscape unique ID' } + }, + createdAt: '2017-10-04T19:39:41.859Z', + updatedAt: '2019-02-05T20:30:28.882Z', + status: 'published' + } + }] +}); + +module.exports = metadataFindById; diff --git a/test/e2e/dataset-get-includes-responses/metadata-get-search-human.js b/test/e2e/dataset-get-includes-responses/metadata-get-search-human.js new file mode 100644 index 00000000..c209cf24 --- /dev/null +++ b/test/e2e/dataset-get-includes-responses/metadata-get-search-human.js @@ -0,0 +1,102 @@ +/* eslint-disable max-len */ +const metadataGetWithSearchForHuman = (dataset) => ({ + data: [{ + id: '59de3f9f4886ed001151a1d6', + type: 'metadata', + attributes: { + dataset: dataset.id, + application: 'rw', + resource: { id: dataset.id, type: 'dataset' }, + language: 'en', + name: 'Terrestrial Human Footprint', + description: 'The global human footprint map, created by Venter et al. (2016), used the human footprint framework to compile remotely sensed and bottom-up survey information on 8 variables measuring the direct and indirect human pressures on the environment in 1993 and 2009. The study included data on (1) extent of built environments, (2) crop land, (3) pasture land, (4) human population density, (5) nighttime lights, (6) railways, (7) roads, and (8) navigable waterways. These pressures were weighted according to estimates of their relative levels of human pressure and then summed together to create the standardized human footprint for all non-Antarctic land areas at 1 km resolution. Resource Watch shows only a subset of the data set. For access to the full data set and additional information, see the Learn More link.', + source: 'UNBC/WCS/ETH Zurich/UQ/JCU/CUNY/CIESIN', + info: { + rwId: 'bio.015', + data_type: 'Raster', + name: 'Terrestrial Human Footprint', + sources: [{ + 'source-name': 'University of Northern British Columbia (UNBC)', + id: 0, + 'source-description': '' + }, { + 'source-name': 'Wildlife Conservation Society (WCS)', + id: 1, + 'source-description': '' + }, { + 'source-name': 'Swiss Federal Institute of Technology in Zurich (ETH Zurich)', + id: 2, + 'source-description': '' + }, { + 'source-name': 'University of Queensland (UQ)', + id: 3, + 'source-description': '' + }, { + 'source-name': 'James Cook University (JCU)', + id: 4, + 'source-description': '' + }, { + 'source-name': 'City University of New York (CUNY)', + id: 5, + 'source-description': '' + }, { + 'source-name': 'Columbia University Earth Institute Center for International Earth Science Information Network (CIESIN)', + id: 6, + 'source-description': '' + }], + technical_title: 'Global Terrestrial Human Footprint maps', + functions: 'A globally standardized measure of the cumulative human pressure on the terrestrial environment', + cautions: 'Only the 2009 data layer is visible on Resource Watch. The study did not fully account for all human pressures, and a lack of available data resulted in 3 of their pressures being static through time, which would cause an underestimation of human footprint expansion if these pressures expanded at a higher than average rate. Also, the human footprint measures the pressure humans place on nature, not the realized state or impacts on natural systems or their biodiversity. Significant scope exists to determine how natural systems respond to cumulating human pressures, and if nonlinearity or thresholds exist where pressures lead to accelerated impacts.', + citation: '(1) Venter, O., E.W. Sanderson, A. Magrach, J.R. Allan, J. Beher, K.R. Jones, H.P. Possingham, W.F. Laurance, P. Wood, B.M. Fekete, M.A. Levy, J.E. Watson. 2016. "Global Terrestrial Human Footprint Maps for 1993 and 2009." Scientific Data 3: 160067. http://dx.doi.org/10.1038/sdata.2016.67. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org). (2) Venter, O., E.W. Sanderson, A. Magrach, J.R. Allan, J. Beher, K.R. Jones, H.P. Possingham, W.F. Laurance, P. Wood, B.M. Fekete, M.A. Levy, J.E. Watson. 2016. Data from "Global Terrestrial Human Footprint Maps for 1993 and 2009." Dryad Digital Repository. http://dx.doi.org/10.5061/dryad.052q5.2. Accessed through Resource Watch, (date). [www.resourcewatch.org](www.resourcewatch.org).', + license: 'Public domain', + license_link: 'https://creativecommons.org/publicdomain/zero/1.0/', + geographic_coverage: 'Global', + spatial_resolution: '1 km', + date_of_content: '1993, 2009', + frequency_of_updates: null, + learn_more_link: 'http://datadryad.org/resource/doi:10.5061/dryad.052q5', + data_download_link: null, + data_download_original_link: 'http://datadryad.org/resource/doi:10.5061/dryad.052q5' + }, + createdAt: '2017-10-11T15:58:23.860Z', + updatedAt: '2019-02-05T20:30:27.799Z', + status: 'published' + } + }, { + id: '5a4d85a88a5a2f0011ef49f2', + type: 'metadata', + attributes: { + dataset: dataset.id, + application: 'prep', + resource: { id: dataset.id, type: 'dataset' }, + language: 'en', + name: 'Terrestrial Human Footprint', + description: 'The global human footprint map, created by Venter et al. (2016), used the human footprint framework to compile remotely sensed and bottom-up survey information on 8 variables measuring the direct and indirect human pressures on the environment in 1993 and 2009. The study included data on (1) extent of built environments, (2) crop land, (3) pasture land, (4) human population density, (5) nighttime lights, (6) railways, (7) roads, and (8) navigable waterways. These pressures were weighted according to estimates of their relative levels of human pressure and then summed together to create the standardized human footprint for all non-Antarctic land areas at 1 km resolution.\n\nPREPdata shows only a subset of this data set. For access to the full data set and additional information, see the Download from Original Source link.', + source: 'Venter et al.', + citation: '[1] Venter O, Sanderson EW, Magrach A, Allan JR, Beher J, Jones KR, Possingham HP, Laurance WF, Wood P, Fekete BM, Levy MA, Watson JE (2016) Global terrestrial Human Footprint maps for 1993 and 2009. Scientific Data 3: 160067. https://doi.org/10.1038/sdata.2016.67. Accessed through PREPdata, [date]. www.prepdata.org.\n\n[2] Venter O, Sanderson EW, Magrach A, Allan JR, Beher J, Jones KR, Possingham HP, Laurance WF, Wood P, Fekete BM, Levy MA, Watson JEM (2016) Data from: Global terrestrial Human Footprint maps for 1993 and 2009. Dryad Digital Repository. https://doi.org/10.5061/dryad.052q5.2. Accessed through PREPdata, [date]. www.prepdata.org.', + info: { + data_type: 'Raster', + date_of_content: '1993, 2009', + endpoint: '', + function: 'A measure of the cumulative human pressure on the terrestrial environment', + geographic_coverage: 'Global', + language: 'English', + learn_more_link: 'http://datadryad.org/resource/doi:10.5061/dryad.052q5', + license: 'CC0 1.0 Universal Public Domain Dedication', + license_link: 'https://creativecommons.org/publicdomain/zero/1.0', + loca: { indicator_id: '' }, + nexgddp: { indicator_id: '' }, + 'organization-long': 'University of Northern British Columbia', + published_date: '2016', + spatial_resolution: '1 km', + technical_title: 'Global terrestrial Human Footprint maps for 1993 and 2009', + wri_rw_id: 'prep_0063' + }, + createdAt: '2018-01-04T01:38:48.002Z', + updatedAt: '2019-02-04T17:35:59.162Z', + status: 'published' + } + }] +}); + +module.exports = metadataGetWithSearchForHuman; diff --git a/test/e2e/dataset-get-includes-responses/vocabulary-find-by-ids.js b/test/e2e/dataset-get-includes-responses/vocabulary-find-by-ids.js new file mode 100644 index 00000000..78123f3c --- /dev/null +++ b/test/e2e/dataset-get-includes-responses/vocabulary-find-by-ids.js @@ -0,0 +1,53 @@ +const vocabularyFindById = () => ({ + data: [{ + type: 'vocabulary', + attributes: { + resource: { id: '3b7c3e8f-f7c0-466f-8f7c-01d73afc0988', type: 'dataset' }, + tags: ['vector', 'geospatial', 'table', 'commodity', 'commerce'], + name: 'knowledge_graph', + application: 'rw' + } + }, { + type: 'vocabulary', + attributes: { + resource: { id: '4d7ce999-1e37-418f-b8a6-1816b29e901a', type: 'dataset' }, + tags: ['population', 'poverty', 'table', 'geospatial'], + name: 'knowledge_graph', + application: 'rw' + } + }, { + type: 'vocabulary', + attributes: { + resource: { id: '85345c7d-b608-4698-a44d-f5554885b99e', type: 'dataset' }, + tags: ['geospatial', 'global', 'historical', 'annual', 'population', 'raster'], + name: 'knowledge_graph', + application: 'rw' + } + }, { + type: 'vocabulary', + attributes: { + resource: { id: 'bae38478-a7c7-400c-a086-a425b61261e9', type: 'dataset' }, + tags: ['geospatial', 'global', 'land_use', 'land', 'agriculture', 'food_and_agriculture', 'forest_cover', 'forest', 'settlements', 'urban_expansion'], + name: 'knowledge_graph', + application: 'rw' + } + }, { + type: 'vocabulary', + attributes: { + resource: { id: 'cebc516b-0d62-442b-97e0-6f89dcbb1562', type: 'dataset' }, + tags: ['geospatial', 'global', 'land_use', 'agriculture', 'food_and_agriculture', 'forest', 'forest_cover', 'future'], + name: 'knowledge_graph', + application: 'rw' + } + }, { + type: 'vocabulary', + attributes: { + resource: { id: '8f92a786-0b80-4746-8d14-85a70898d4ba', type: 'dataset' }, + tags: ['historical', 'global', 'population', 'human_activity', 'geospatial'], + name: 'knowledge_graph', + application: 'rw' + } + }] +}); + +module.exports = vocabularyFindById; diff --git a/test/e2e/dataset-get-includes-responses/widget-find-by-ids.js b/test/e2e/dataset-get-includes-responses/widget-find-by-ids.js new file mode 100644 index 00000000..c8adc1fe --- /dev/null +++ b/test/e2e/dataset-get-includes-responses/widget-find-by-ids.js @@ -0,0 +1,175 @@ +const widgetsFindById = (dataset) => ({ + data: [{ + id: 'a783b2ec-fda3-4706-bf34-e34f50225f8d', + type: 'widget', + attributes: { + name: 'Tiger Conservation Landscapes and Corridors', + dataset: dataset.id, + slug: 'Tiger-Conservation-Landscapes-2007-2011-and-Corridors-2014', + userId: '5980838ae24e6a1dae3dd446', + description: '', + source: '', + authors: '', + application: ['rw'], + verified: false, + default: false, + protected: false, + defaultEditableWidget: false, + published: false, + freeze: false, + env: 'production', + queryUrl: '', + widgetConfig: { + paramsConfig: { + embed: { src: '' }, + layer: '84698937-429c-4141-8752-8d8f36a7e98c', + band: null, + areaIntersection: null, + filters: [], + chartType: 'bar', + aggregateFunction: null, + orderBy: null, + size: null, + color: null, + category: { + tableName: 'conservationMapServer3', + datasetID: dataset.id, + type: 'esriFieldTypeString', + name: 'tcl_name' + }, + value: { + tableName: 'conservationMapServer3', + datasetID: dataset.id, + type: 'esriFieldTypeDouble', + name: 'shape_Area' + }, + limit: 500, + visualizationType: 'map' + }, + lng: 114.78515625000001, + lat: 5.7908968128719565, + zoom: 3, + layer_id: '84698937-429c-4141-8752-8d8f36a7e98c', + type: 'map', + interaction_config: [{ + config: { + fields: [{ + format: '.2f', + label: 'Tcl_name', + key: 'x' + }, { format: '.2s', label: 'Shape_Area', key: 'y' }] + }, + name: 'tooltip' + }], + marks: [{ + axes: [{ + grid: 'true', + properties: { axis: { strokeWidth: { value: 0 } } }, + offset: 5, + tickSizeEnd: 0, + scale: 'y', + type: 'y' + }], + scales: [{ + padding: 1, + points: true, + round: true, + bandSize: 25, + domain: { field: 'x', data: 'table' }, + range: 'width', + type: 'ordinal', + name: 'x' + }], + marks: [{ + properties: { + enter: { + y2: { value: 0, scale: 'y' }, + y: { field: 'y', scale: 'y' }, + width: { offset: -15, band: true, scale: 'x' }, + xc: { field: 'x', scale: 'x' } + } + }, + from: { data: 'table' }, + type: 'rect' + }, { + properties: { + enter: { + opacity: [{ value: 1, test: 'datum.min_y < 0' }, { value: 0 }], + strokeWidth: { value: 1 }, + stroke: { value: '#A9ABAD' }, + x2: { field: { group: 'width' } }, + x: { value: '0' }, + y: { value: '0', scale: 'y' } + } + }, + from: { data: 'stats' }, + type: 'rule' + }, { + axes: [{ + properties: { + labels: { + baseline: { value: 'middle' }, + align: { value: 'right' }, + angle: { value: 270 }, + text: { template: '{{ datum["data"] | truncate:25 }}' } + }, + axis: { strokeWidth: { value: 0 } } + }, + tickSizeEnd: 0, + scale: 'x', + type: 'x' + }], + properties: { update: { y: { offset: 5, signal: 'height' } } }, + type: 'group' + }], + properties: { update: { width: { field: 'width' } } }, + from: { data: 'layout' }, + type: 'group' + }], + axes: [{ + properties: { labels: { text: { template: '' } } }, + tickSize: 0, + ticks: 0, + scale: 'x', + type: 'x' + }, { + properties: { axis: { strokeWidth: { value: 0 } } }, + offset: 5, + tickSizeEnd: 0, + scale: 'y', + type: 'y' + }], + scales: [{ + real: false, + domain: { field: 'x', data: 'table' }, + range: 'width', + type: 'ordinal', + name: 'x' + }, { + domain: { field: 'y', data: 'table' }, range: 'height', type: 'linear', name: 'y' + }], + data: [{ values: [], name: 'table' }, { + transform: [{ + summarize: [{ + ops: ['distinct'], + field: 'x' + }], + type: 'aggregate' + }, { expr: '(datum["distinct_x"] + 1) * 25', field: 'width', type: 'formula' }], + source: 'table', + name: 'layout' + }, { + transform: [{ summarize: [{ ops: ['min'], field: 'y' }], type: 'aggregate' }], + source: 'table', + name: 'stats' + }], + width: 1 + }, + template: false, + createdAt: '2017-10-31T21:35:40.342Z', + updatedAt: '2017-10-31T21:35:40.342Z' + } + }] +}); + +module.exports = widgetsFindById; diff --git a/test/e2e/dataset-get-includes.spec.js b/test/e2e/dataset-get-includes.spec.js new file mode 100644 index 00000000..a458bae7 --- /dev/null +++ b/test/e2e/dataset-get-includes.spec.js @@ -0,0 +1,623 @@ +/* eslint-disable max-len */ +const nock = require('nock'); +const chai = require('chai'); +const Dataset = require('models/dataset.model'); +const { createDataset, mockGetUserFromToken } = require('./utils/helpers'); +const { createMockUser } = require('./utils/mocks'); + +const metadataGetWithSearchForHuman = require('./dataset-get-includes-responses/metadata-get-search-human'); +const widgetsFindById = require('./dataset-get-includes-responses/widget-find-by-ids'); +const metadataFindById = require('./dataset-get-includes-responses/metadata-find-by-ids'); +const vocabularyFindById = require('./dataset-get-includes-responses/vocabulary-find-by-ids'); +const layersFindById = require('./dataset-get-includes-responses/layer-find-by-ids'); +const graphFindById = require('./dataset-get-includes-responses/graph-find-by-ids'); +const datasetGetIncludeAllAnonymous = require('./dataset-get-includes-responses/dataset-get-include-all-anonymous'); +const datasetGetIncludeAllAdmin = require('./dataset-get-includes-responses/dataset-get-include-all-admin'); +const { getTestServer } = require('./utils/test-server'); +const { USERS } = require('./utils/test.constants'); + +chai.should(); + +let requester; + +const mockThreeUsers = (id1, id2, id3) => { + createMockUser([{ + _id: id1, + provider: 'local', + name: 'test user', + email: 'user-one@control-tower.org', + role: 'USER', + extraUserData: { + apps: [ + 'rw', + 'gfw', + 'gfw-climate', + 'prep', + 'aqueduct', + 'forest-atlas' + ] + } + }, { + _id: id2, + role: 'MANAGER', + provider: 'local', + email: 'user-two@control-tower.org', + extraUserData: { + apps: [ + 'rw', + 'gfw', + 'gfw-climate', + 'prep', + 'aqueduct', + 'forest-atlas' + ] + } + }, { + _id: id3, + role: 'MANAGER', + provider: 'local', + name: 'user three', + extraUserData: { + apps: [ + 'rw' + ] + } + }]); +}; + +describe('Get datasets with includes', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + + await Dataset.deleteMany({}).exec(); + }); + + it('Get datasets with includes should return requested data except users (anonymous request)', async () => { + const fakeDatasetOne = await new Dataset(createDataset('cartodb')).save(); + + nock(process.env.GATEWAY_URL) + .get('/v1/metadata') + .query({ search: 'human' }) + .reply(200, metadataGetWithSearchForHuman(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .get('/v1/graph/query/search-by-label-synonyms') + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, { data: [fakeDatasetOne.id] }); + + + nock(process.env.GATEWAY_URL) + .post('/auth/user/find-by-ids', { ids: [fakeDatasetOne.userId] }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, { data: [] }); + + + nock(process.env.GATEWAY_URL) + .post('/v1/widget/find-by-ids', { ids: [fakeDatasetOne.id], app: 'rw' }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, widgetsFindById(fakeDatasetOne)); + + + nock(process.env.GATEWAY_URL) + .post('/v1/dataset/vocabulary/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, vocabularyFindById()); + + + nock(process.env.GATEWAY_URL) + .post('/v1/dataset/metadata/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, metadataFindById(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .post('/v1/layer/find-by-ids', { ids: [fakeDatasetOne.id], app: 'rw' }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, layersFindById(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .post('/v1/graph/find-by-ids', { ids: [fakeDatasetOne.id], app: 'rw' }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, graphFindById(fakeDatasetOne)); + + + const response = await requester + .get(`/api/v1/dataset`) + .query({ + application: 'rw', + env: 'production', + includes: ['layer', 'metadata', 'vocabulary', 'widget', 'graph', 'user'].join(','), + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(1); + response.body.should.have.property('links').and.be.an('object'); + + response.body.data[0].should.deep.equal(datasetGetIncludeAllAnonymous(fakeDatasetOne)); + }); + + it('Get datasets with includes should return requested data including users (ADMIN user request)', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDatasetOne = await new Dataset(createDataset('cartodb')).save(); + + nock(process.env.GATEWAY_URL) + .get('/v1/metadata') + .query({ search: 'human' }) + .reply(200, metadataFindById(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .get('/v1/graph/query/search-by-label-synonyms') + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, { data: [fakeDatasetOne.id] }); + + nock(process.env.GATEWAY_URL) + .post('/auth/user/find-by-ids', { ids: [fakeDatasetOne.userId] }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, { + data: [{ + ...USERS.ADMIN, + _id: fakeDatasetOne.userId + }] + }); + + nock(process.env.GATEWAY_URL) + .post('/v1/widget/find-by-ids', { ids: [fakeDatasetOne.id], app: 'rw' }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, widgetsFindById(fakeDatasetOne)); + + + nock(process.env.GATEWAY_URL) + .post('/v1/dataset/vocabulary/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, vocabularyFindById(fakeDatasetOne)); + + + nock(process.env.GATEWAY_URL) + .post('/v1/dataset/metadata/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, metadataFindById(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .post('/v1/layer/find-by-ids', { ids: [fakeDatasetOne.id], app: 'rw' }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, layersFindById(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .post('/v1/graph/find-by-ids', { ids: [fakeDatasetOne.id], app: 'rw' }) + .query({ + application: 'rw', + language: 'en', + page: { number: '1', size: '12' }, + published: true, + search: 'human' + }) + .reply(200, graphFindById(fakeDatasetOne)); + + + const response = await requester + .get(`/api/v1/dataset`) + .query({ + application: 'rw', + env: 'production', + includes: 'layer,metadata,vocabulary,widget,graph,user', + language: 'en', + page: { + number: 1, + size: 12, + }, + published: true, + search: 'human' + }) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(1); + response.body.should.have.property('links').and.be.an('object'); + + response.body.data[0].should.deep.equal(datasetGetIncludeAllAdmin(fakeDatasetOne)); + }); + + it('Get datasets with includes user should return a list of datasets and user name, email and role, even if only partial data exists', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDatasetOne = await new Dataset(createDataset('cartodb')).save(); + const fakeDatasetTwo = await new Dataset(createDataset('cartodb')).save(); + const fakeDatasetThree = await new Dataset(createDataset('cartodb')).save(); + mockThreeUsers(fakeDatasetOne.userId, fakeDatasetTwo.userId, fakeDatasetThree.userId); + + const response = await requester + .get(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .query({ + includes: 'user', + }); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(3); + response.body.should.have.property('links').and.be.an('object'); + + const responseDatasetOne = response.body.data.find((dataset) => dataset.id === fakeDatasetOne.id); + const responseDatasetTwo = response.body.data.find((dataset) => dataset.id === fakeDatasetTwo.id); + const responseDatasetThree = response.body.data.find((dataset) => dataset.id === fakeDatasetThree.id); + + responseDatasetOne.attributes.user.role.should.be.a('string').and.equal('USER'); + responseDatasetOne.attributes.user.email.should.be.a('string').and.equal('user-one@control-tower.org'); + responseDatasetOne.attributes.user.name.should.be.a('string').and.equal('test user'); + + responseDatasetTwo.attributes.user.role.should.be.a('string').and.equal('MANAGER'); + responseDatasetTwo.attributes.user.email.should.be.a('string').and.equal('user-two@control-tower.org'); + responseDatasetTwo.attributes.user.should.not.have.property('name'); + + responseDatasetThree.attributes.user.role.should.be.a('string').and.equal('MANAGER'); + responseDatasetThree.attributes.user.name.should.be.a('string').and.equal('user three'); + responseDatasetThree.attributes.user.should.not.have.property('email'); + }); + + it('Getting datasets with includes user and user role USER should not add the usersRole query param to the pagination links', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDatasetOne = await new Dataset(createDataset('cartodb')).save(); + const fakeDatasetTwo = await new Dataset(createDataset('cartodb')).save(); + const fakeDatasetThree = await new Dataset(createDataset('cartodb')).save(); + mockThreeUsers(fakeDatasetOne.userId, fakeDatasetTwo.userId, fakeDatasetThree.userId); + nock(process.env.GATEWAY_URL).get('/auth/user/ids/USER').reply(200, { data: [USERS.USER.id] }); + + const response = await requester + .get(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .query({ + includes: 'user', + 'user.role': 'USER' + }); + + response.status.should.equal(200); + response.body.should.have.property('links').and.be.an('object'); + response.body.links.should.have.property('first').and.not.contain('usersRole='); + response.body.links.should.have.property('last').and.not.contain('usersRole='); + response.body.links.should.have.property('prev').and.not.contain('usersRole='); + response.body.links.should.have.property('next').and.not.contain('usersRole='); + response.body.links.should.have.property('self').and.not.contain('usersRole='); + }); + + + describe('Environments', () => { + + it('Get datasets with includes and search, with no filterIncludesByEnv filter and no env value, should load included data without filtering it by env', async () => { + const fakeDatasetOne = await new Dataset(createDataset('cartodb')).save(); + + nock(process.env.GATEWAY_URL) + .get('/v1/metadata') + .query({ search: 'human' }) + .reply(200, metadataGetWithSearchForHuman(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .get('/v1/graph/query/search-by-label-synonyms') + .query({ + search: 'human' + }) + .reply(200, { data: [fakeDatasetOne.id] }); + + + nock(process.env.GATEWAY_URL) + .post('/auth/user/find-by-ids', { ids: [fakeDatasetOne.userId] }) + .query({ + search: 'human' + }) + .reply(200, { data: [] }); + + + nock(process.env.GATEWAY_URL) + .post('/v1/widget/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + search: 'human' + }) + .reply(200, widgetsFindById(fakeDatasetOne)); + + + nock(process.env.GATEWAY_URL) + .post('/v1/dataset/vocabulary/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + search: 'human' + }) + .reply(200, vocabularyFindById()); + + + nock(process.env.GATEWAY_URL) + .post('/v1/dataset/metadata/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + search: 'human' + }) + .reply(200, metadataFindById(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .post('/v1/layer/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + search: 'human' + }) + .reply(200, layersFindById(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .post('/v1/graph/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + search: 'human' + }) + .reply(200, graphFindById(fakeDatasetOne)); + + + const response = await requester + .get(`/api/v1/dataset`) + .query({ + includes: ['layer', 'metadata', 'vocabulary', 'widget', 'graph', 'user'].join(','), + search: 'human' + }); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(1); + response.body.should.have.property('links').and.be.an('object'); + + response.body.data[0].should.deep.equal(datasetGetIncludeAllAnonymous(fakeDatasetOne)); + }); + + it('Get datasets with includes and search, with no filterIncludesByEnv filter and custom env, should load included data without filtering it by env', async () => { + const fakeDatasetOne = await new Dataset(createDataset('cartodb', { env: 'custom' })).save(); + + nock(process.env.GATEWAY_URL) + .get('/v1/metadata') + .query({ search: 'human' }) + .reply(200, metadataGetWithSearchForHuman(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .get('/v1/graph/query/search-by-label-synonyms') + .query({ + search: 'human' + }) + .reply(200, { data: [fakeDatasetOne.id] }); + + + nock(process.env.GATEWAY_URL) + .post('/auth/user/find-by-ids', { ids: [fakeDatasetOne.userId] }) + .query({ + search: 'human' + }) + .reply(200, { data: [] }); + + + nock(process.env.GATEWAY_URL) + .post('/v1/widget/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + search: 'human' + }) + .reply(200, widgetsFindById(fakeDatasetOne)); + + + nock(process.env.GATEWAY_URL) + .post('/v1/dataset/vocabulary/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + search: 'human' + }) + .reply(200, vocabularyFindById()); + + + nock(process.env.GATEWAY_URL) + .post('/v1/dataset/metadata/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + search: 'human' + }) + .reply(200, metadataFindById(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .post('/v1/layer/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + search: 'human' + }) + .reply(200, layersFindById(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .post('/v1/graph/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + search: 'human' + }) + .reply(200, graphFindById(fakeDatasetOne)); + + + const response = await requester + .get(`/api/v1/dataset`) + .query({ + env: 'custom', + includes: ['layer', 'metadata', 'vocabulary', 'widget', 'graph', 'user'].join(','), + search: 'human' + }); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(1); + response.body.should.have.property('links').and.be.an('object'); + + const expectedData = datasetGetIncludeAllAnonymous(fakeDatasetOne); + expectedData.attributes.env = 'custom'; + response.body.data[0].should.deep.equal(expectedData); + }); + + it('Get datasets with includes and search, with filterIncludesByEnv set to true and custom env, should load included data filtered by env', async () => { + const fakeDatasetOne = await new Dataset(createDataset('cartodb', { env: 'custom' })).save(); + + nock(process.env.GATEWAY_URL) + .get('/v1/metadata') + .query({ search: 'human' }) + .reply(200, metadataGetWithSearchForHuman(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .get('/v1/graph/query/search-by-label-synonyms') + .query({ + env: 'custom', + search: 'human' + }) + .reply(200, { data: [fakeDatasetOne.id] }); + + + nock(process.env.GATEWAY_URL) + .post('/auth/user/find-by-ids', { ids: [fakeDatasetOne.userId] }) + .query({ + env: 'custom', + search: 'human' + }) + .reply(200, { data: [] }); + + + nock(process.env.GATEWAY_URL) + .post('/v1/widget/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + env: 'custom', + search: 'human' + }) + .reply(200, widgetsFindById(fakeDatasetOne)); + + + nock(process.env.GATEWAY_URL) + .post('/v1/dataset/vocabulary/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + env: 'custom', + search: 'human' + }) + .reply(200, vocabularyFindById()); + + + nock(process.env.GATEWAY_URL) + .post('/v1/dataset/metadata/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + env: 'custom', + search: 'human' + }) + .reply(200, metadataFindById(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .post('/v1/layer/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + env: 'custom', + search: 'human' + }) + .reply(200, layersFindById(fakeDatasetOne)); + + nock(process.env.GATEWAY_URL) + .post('/v1/graph/find-by-ids', { ids: [fakeDatasetOne.id] }) + .query({ + env: 'custom', + search: 'human' + }) + .reply(200, graphFindById(fakeDatasetOne)); + + + const response = await requester + .get(`/api/v1/dataset`) + .query({ + env: 'custom', + includes: ['layer', 'metadata', 'vocabulary', 'widget', 'graph', 'user'].join(','), + search: 'human', + filterIncludesByEnv: true + }); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(1); + response.body.should.have.property('links').and.be.an('object'); + + const expectedData = datasetGetIncludeAllAnonymous(fakeDatasetOne); + expectedData.attributes.env = 'custom'; + response.body.data[0].should.deep.equal(expectedData); + }); + + }); + + afterEach(async () => { + await Dataset.deleteMany({}).exec(); + + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); +}); diff --git a/test/e2e/dataset-get-sort-user-fields.spec.js b/test/e2e/dataset-get-sort-user-fields.spec.js new file mode 100644 index 00000000..281e5007 --- /dev/null +++ b/test/e2e/dataset-get-sort-user-fields.spec.js @@ -0,0 +1,287 @@ +const nock = require('nock'); +const Dataset = require('models/dataset.model'); +const chai = require('chai'); +const mongoose = require('mongoose'); +const { getTestServer } = require('./utils/test-server'); +const { createDataset, mockGetUserFromToken } = require('./utils/helpers'); +const { createMockUser } = require('./utils/mocks'); +const { USERS } = require('./utils/test.constants'); + +chai.should(); + +nock.disableNetConnect(); +nock.enableNetConnect(process.env.HOST_IP); + +let requester; + +const mockUsersForSort = (users) => { + // Add _id property to provided users (some stuff uses _id, some uses id :shrug:) + const allUsers = users.map((u) => ({ ...u, _id: u.id })); + + // Mock all users request (for sorting by user role) + createMockUser(allUsers); + createMockUser(allUsers); +}; + +const mockDatasetsForSorting = async () => { + const id = mongoose.Types.ObjectId(); + await new Dataset(createDataset('cartodb', { userId: USERS.USER.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.MANAGER.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.SUPERADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: id })).save(); + + mockUsersForSort([ + USERS.USER, USERS.MANAGER, USERS.ADMIN, USERS.SUPERADMIN, { id } + ]); +}; + +describe('Get datasets sorted by user fields', () => { + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + }); + + it('Getting datasets sorted by user.role ASC without authentication should return 403 Forbidden', async () => { + const response = await requester + .get('/api/v1/dataset') + .query({ sort: 'user.role' }); + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.be.equal('Sorting by user name or role not authorized.'); + }); + + it('Getting datasets sorted by user.role ASC with user with role USER should return 403 Forbidden', async () => { + mockGetUserFromToken(USERS.USER); + + const response = await requester + .get('/api/v1/dataset') + .set('Authorization', `Bearer abcd`) + .query({ + sort: 'user.role', + }); + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.be.equal('Sorting by user name or role not authorized.'); + }); + + it('Getting datasets sorted by user.role ASC with user with role MANAGER should return 403 Forbidden', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const response = await requester + .get('/api/v1/dataset') + .set('Authorization', `Bearer abcd`) + .query({ + sort: 'user.role', + }); + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.be.equal('Sorting by user name or role not authorized.'); + }); + + it('Getting datasets sorted by user.role ASC should return a list of datasets ordered by the role of the user who created the dataset (happy case)', async () => { + mockGetUserFromToken(USERS.ADMIN); + + await mockDatasetsForSorting(); + const response = await requester + .get('/api/v1/dataset') + .set('Authorization', `Bearer abcd`) + .query({ + includes: 'user', + sort: 'user.role', + }); + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array').and.length(5); + response.body.data.map((dataset) => dataset.attributes.user.role).should.be.deep.equal(['ADMIN', 'MANAGER', 'SUPERADMIN', 'USER', undefined]); + }); + + it('Getting datasets sorted by user.role DESC should return a list of datasets ordered by the role of the user who created the dataset (happy case)', async () => { + mockGetUserFromToken(USERS.ADMIN); + + await mockDatasetsForSorting(); + const response = await requester + .get('/api/v1/dataset') + .set('Authorization', `Bearer abcd`) + .query({ + includes: 'user', + sort: '-user.role', + }); + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array').and.length(5); + response.body.data.map((dataset) => dataset.attributes.user.role).should.be.deep.equal([undefined, 'USER', 'SUPERADMIN', 'MANAGER', 'ADMIN']); + }); + + it('Getting datasets sorted by user.name ASC should return a list of datasets ordered by the name of the user who created the dataset (happy case)', async () => { + mockGetUserFromToken(USERS.ADMIN); + + await mockDatasetsForSorting(); + const response = await requester + .get('/api/v1/dataset') + .set('Authorization', `Bearer abcd`) + .query({ + includes: 'user', + sort: 'user.name', + }); + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array').and.length(5); + response.body.data.map((dataset) => dataset.attributes.user.name).should.be.deep.equal(['test admin', 'test manager', 'test super admin', 'test user', undefined]); + }); + + it('Getting datasets sorted by user.name DESC should return a list of datasets ordered by the name of the user who created the dataset (happy case)', async () => { + mockGetUserFromToken(USERS.ADMIN); + + await mockDatasetsForSorting(); + const response = await requester + .get('/api/v1/dataset') + .set('Authorization', `Bearer abcd`) + .query({ + includes: 'user', + sort: '-user.name', + }); + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array').and.length(5); + response.body.data.map((dataset) => dataset.attributes.user.name).should.be.deep.equal([undefined, 'test user', 'test super admin', 'test manager', 'test admin']); + }); + + it('Sorting datasets by user role ASC puts datasets without valid users in the end of the list', async () => { + mockGetUserFromToken(USERS.ADMIN); + + await new Dataset(createDataset('cartodb', { userId: USERS.USER.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.MANAGER.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.SUPERADMIN.id })).save(); + const noUserDataset1 = await new Dataset(createDataset('cartodb', { userId: 'legacy' })).save(); + const noUserDataset2 = await new Dataset(createDataset('cartodb', { userId: '5accc3660bb7c603ba473d0f' })).save(); + + // Mock requests for includes=user + const fullUsers = [USERS.USER, USERS.MANAGER, USERS.ADMIN, USERS.SUPERADMIN].map((u) => ({ ...u, _id: u.id })); + + // Custom mock find-by-ids call + const userIds = [USERS.USER.id, USERS.MANAGER.id, USERS.ADMIN.id, USERS.SUPERADMIN.id, 'legacy', '5accc3660bb7c603ba473d0f']; + nock(process.env.GATEWAY_URL) + .post('/auth/user/find-by-ids', { ids: userIds }) + .reply(200, { data: fullUsers }); + + nock(process.env.GATEWAY_URL) + .post('/auth/user/find-by-ids?sort=user.role', (body) => body.ids.length === userIds.length) + .reply(200, { data: fullUsers }); + + const response = await requester + .get('/api/v1/dataset') + .set('Authorization', `Bearer abcd`) + .query({ + includes: 'user', + sort: 'user.role', + }); + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array').and.length(6); + + const returnedNoUserDataset1 = response.body.data.find((dataset) => dataset.id === noUserDataset1._id); + const returnedNoUserDataset2 = response.body.data.find((dataset) => dataset.id === noUserDataset2._id); + + // Grab the last two layers of the returned data + const len = response.body.data.length; + const lastTwoDatasets = response.body.data.slice(len - 2, len); + lastTwoDatasets.includes(returnedNoUserDataset1).should.be.equal(true); + lastTwoDatasets.includes(returnedNoUserDataset2).should.be.equal(true); + }); + + it('Sorting datasets by user role DESC puts datasets without valid users in the beginning of the list', async () => { + mockGetUserFromToken(USERS.ADMIN); + + await new Dataset(createDataset('cartodb', { userId: USERS.USER.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.MANAGER.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.SUPERADMIN.id })).save(); + const noUserDataset1 = await new Dataset(createDataset('cartodb', { userId: 'legacy' })).save(); + const noUserDataset2 = await new Dataset(createDataset('cartodb', { userId: '5accc3660bb7c603ba473d0f' })).save(); + + // Mock requests for includes=user + const fullUsers = [USERS.USER, USERS.MANAGER, USERS.ADMIN, USERS.SUPERADMIN].map((u) => ({ ...u, _id: u.id })); + + // Custom mock find-by-ids call + const userIds = [USERS.USER.id, USERS.MANAGER.id, USERS.ADMIN.id, USERS.SUPERADMIN.id, 'legacy', '5accc3660bb7c603ba473d0f']; + nock(process.env.GATEWAY_URL) + .post('/auth/user/find-by-ids', { ids: userIds }) + .reply(200, { data: fullUsers }); + + nock(process.env.GATEWAY_URL) + .post('/auth/user/find-by-ids?sort=-user.role', (body) => body.ids.length === userIds.length) + .reply(200, { data: fullUsers }); + + const response = await requester + .get('/api/v1/dataset') + .set('Authorization', `Bearer abcd`) + .query({ + includes: 'user', + sort: '-user.role', + }); + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array').and.length(6); + + const returnedNoUserDataset1 = response.body.data.find((dataset) => dataset.id === noUserDataset1._id); + const returnedNoUserDataset2 = response.body.data.find((dataset) => dataset.id === noUserDataset2._id); + + // Grab the last two layers of the returned data + const firstTwoDatasets = response.body.data.slice(0, 2); + firstTwoDatasets.includes(returnedNoUserDataset1).should.be.equal(true); + firstTwoDatasets.includes(returnedNoUserDataset2).should.be.equal(true); + }); + + it('Sorting datasets by user.name is case insensitive and returns a list of datasets ordered by the name of the user who created the dataset', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const firstUser = { ...USERS.USER, name: 'Anthony' }; + const secondUser = { ...USERS.MANAGER, name: 'bernard' }; + const thirdUser = { ...USERS.ADMIN, name: 'Carlos' }; + await new Dataset(createDataset('cartodb', { userId: firstUser.id })).save(); + await new Dataset(createDataset('cartodb', { userId: secondUser.id })).save(); + await new Dataset(createDataset('cartodb', { userId: thirdUser.id })).save(); + mockUsersForSort([firstUser, secondUser, thirdUser]); + + const response = await requester + .get('/api/v1/dataset') + .set('Authorization', `Bearer abcd`) + .query({ + includes: 'user', + sort: 'user.name', + }); + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array').and.length(3); + response.body.data.map((dataset) => dataset.attributes.user.name).should.be.deep.equal(['Anthony', 'bernard', 'Carlos']); + }); + + it('Sorting datasets by user.name is deterministic, applying an implicit sort by id after sorting by user.name', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const spoofedUser = { ...USERS.USER, name: 'AAA' }; + const spoofedManager = { ...USERS.MANAGER, name: 'AAA' }; + const spoofedAdmin = { ...USERS.ADMIN, name: 'AAA' }; + await new Dataset(createDataset('cartodb', { _id: '2', userId: spoofedManager.id })).save(); + await new Dataset(createDataset('cartodb', { _id: '3', userId: spoofedUser.id })).save(); + await new Dataset(createDataset('cartodb', { _id: '1', userId: spoofedAdmin.id })).save(); + mockUsersForSort([spoofedUser, spoofedManager, spoofedAdmin]); + + const response = await requester + .get('/api/v1/dataset') + .set('Authorization', `Bearer abcd`) + .query({ + includes: 'user', + sort: 'user.name', + }); + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array').and.length(3); + response.body.data.map((dataset) => dataset.id).should.be.deep.equal(['1', '2', '3']); + }); + + afterEach(async () => { + await Dataset.deleteMany({}).exec(); + + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); +}); diff --git a/test/e2e/dataset-get.spec.js b/test/e2e/dataset-get.spec.js new file mode 100644 index 00000000..cd6b61b0 --- /dev/null +++ b/test/e2e/dataset-get.spec.js @@ -0,0 +1,443 @@ +const nock = require('nock'); +const chai = require('chai'); +const config = require('config'); +const Dataset = require('models/dataset.model'); +const { USERS } = require('./utils/test.constants'); +const { createDataset, deserializeDataset, mockGetUserFromToken } = require('./utils/helpers'); + +const { getTestServer } = require('./utils/test-server'); +const { getUUID, expectedDataset } = require('./utils/helpers'); + +chai.should(); + +let requester; + +describe('Get datasets', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + }); + + describe('Pagination link base url', () => { + + it('Get all datasets without referer header should be successful and use the request host', async () => { + const cartoFakeDataset = await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + + const response = await requester + .get(`/api/v1/dataset`); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array'); + response.body.should.have.property('links').and.be.an('object'); + response.body.links.should.have.property('self').and.equal(`http://127.0.0.1:${config.get('service.port')}/v1/dataset?page[number]=1&page[size]=10`); + response.body.links.should.have.property('prev').and.equal(`http://127.0.0.1:${config.get('service.port')}/v1/dataset?page[number]=1&page[size]=10`); + response.body.links.should.have.property('next').and.equal(`http://127.0.0.1:${config.get('service.port')}/v1/dataset?page[number]=1&page[size]=10`); + response.body.links.should.have.property('first').and.equal(`http://127.0.0.1:${config.get('service.port')}/v1/dataset?page[number]=1&page[size]=10`); + response.body.links.should.have.property('last').and.equal(`http://127.0.0.1:${config.get('service.port')}/v1/dataset?page[number]=1&page[size]=10`); + }); + + it('Get all datasets with referer header should be successful and use that header on the links on the response', async () => { + const cartoFakeDataset = await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + + const response = await requester + .get(`/api/v1/dataset`) + .set('referer', `https://potato.com/get-me-all-the-data`); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array'); + response.body.should.have.property('links').and.be.an('object'); + response.body.links.should.have.property('self').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('prev').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('next').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('first').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('last').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + }); + + it('Get all datasets with x-rw-domain header should be successful and use that header on the links on the response', async () => { + const cartoFakeDataset = await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + + const response = await requester + .get(`/api/v1/dataset`) + .set('x-rw-domain', `potato.com`); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array'); + response.body.should.have.property('links').and.be.an('object'); + response.body.links.should.have.property('self').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('prev').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('next').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('first').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('last').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + }); + + it('Get all datasets with x-rw-domain and referer headers should be successful and use the x-rw-domain header on the links on the response', async () => { + const cartoFakeDataset = await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + + const response = await requester + .get(`/api/v1/dataset`) + .set('x-rw-domain', `potato.com`) + .set('referer', `https://tomato.com/get-me-all-the-data`); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array'); + response.body.should.have.property('links').and.be.an('object'); + response.body.links.should.have.property('self').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('prev').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('next').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('first').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + response.body.links.should.have.property('last').and.equal('http://potato.com/v1/dataset?page[number]=1&page[size]=10'); + }); + }) + + describe('Filter by owner\'s role', () => { + + it('Get datasets filtered by owner\'s role = ADMIN as an ADMIN should be successful and filter by the given role', async () => { + mockGetUserFromToken(USERS.ADMIN); + + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.USER.id })).save(); + nock(process.env.GATEWAY_URL).get('/auth/user/ids/ADMIN').reply(200, { data: [USERS.ADMIN.id] }); + + const response = await requester + .get(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .query({ 'user.role': 'ADMIN' }); + response.body.data.length.should.equal(2); + response.body.data.map((dataset) => dataset.attributes.userId.should.equal(USERS.ADMIN.id)); + }); + + it('Get datasets filtered by owner\'s role = USER as an ADMIN should be successful and filter by the given role', async () => { + mockGetUserFromToken(USERS.ADMIN); + + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.USER.id })).save(); + nock(process.env.GATEWAY_URL).get('/auth/user/ids/USER').reply(200, { data: [USERS.USER.id] }); + + const response = await requester + .get(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .query({ 'user.role': 'USER' }); + response.body.data.length.should.equal(1); + response.body.data.map((dataset) => dataset.attributes.userId.should.equal(USERS.USER.id)); + }); + + it('Get datasets filtered by owner\'s role as a MANAGER should be successful but not filter by the given role', async () => { + mockGetUserFromToken(USERS.MANAGER); + + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.USER.id })).save(); + + const response = await requester + .get(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .query({ 'user.role': 'USER' }); + response.body.data.length.should.equal(3); + }); + + it('Get datasets filtered by owner\'s role as a USER should be successful but not filter by the given role', async () => { + mockGetUserFromToken(USERS.USER); + + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.USER.id })).save(); + + const response = await requester + .get(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .query({ 'user.role': 'USER' }); + response.body.data.length.should.equal(3); + }); + + it('Get datasets filtered by owner\'s role as an anonymous user should be successful but not filter by the given role', async () => { + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + await new Dataset(createDataset('cartodb', { userId: USERS.USER.id })).save(); + + const response = await requester + .get(`/api/v1/dataset`) + .query({ 'user.role': 'USER' }); + response.body.data.length.should.equal(3); + }); + + }); + + it('Get all datasets with no arguments should be successful', async () => { + const cartoFakeDataset = await new Dataset(createDataset('cartodb', { userId: USERS.ADMIN.id })).save(); + + const response = await requester + .get(`/api/v1/dataset`); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('array'); + response.body.should.have.property('links').and.be.an('object'); + + const datasetOne = deserializeDataset(response)[0]; + + datasetOne.attributes.should.have.property('dataLastUpdated').and.equal(cartoFakeDataset.dataLastUpdated.toISOString()); + datasetOne.should.deep.equal(expectedDataset(cartoFakeDataset)); + }); + + describe('Pagination', () => { + + it('Get a page with 3 datasets using pagination', async () => { + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + const jsonFakeDataset = await new Dataset(createDataset('json')).save(); + const csvFakeDataset = await new Dataset(createDataset('csv')).save(); + + const response = await requester + .get(`/api/v1/dataset?page[number]=1&page[size]=3`); + const datasets = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(3); + response.body.should.have.property('links').and.be.an('object'); + + const datasetIds = datasets.map((dataset) => dataset.id); + + datasetIds.should.contain(cartoFakeDataset._id); + datasetIds.should.contain(jsonFakeDataset._id); + datasetIds.should.contain(csvFakeDataset._id); + + const datasetThree = deserializeDataset(response)[2]; + + datasetThree.attributes.should.have.property('sources').and.eql(csvFakeDataset.sources); + response.body.data[0].should.deep.equal(expectedDataset(cartoFakeDataset)); + }); + + it('Get the first page with one dataset using pagination', async () => { + const cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); + await new Dataset(createDataset('json')).save(); + await new Dataset(createDataset('csv')).save(); + + const response = await requester + .get(`/api/v1/dataset?page[number]=1&page[size]=1`); + const datasets = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(1); + response.body.should.have.property('links').and.be.an('object'); + + const datasetIds = datasets.map((dataset) => dataset.id); + + datasetIds.should.contain(cartoFakeDataset._id); + }); + + it('Get the second page with one dataset using pagination', async () => { + await new Dataset(createDataset('cartodb')).save(); + const jsonFakeDataset = await new Dataset(createDataset('json')).save(); + await new Dataset(createDataset('csv')).save(); + + const response = await requester + .get(`/api/v1/dataset?page[number]=2&page[size]=1`); + const datasets = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(1); + response.body.should.have.property('links').and.be.an('object'); + + const datasetIds = datasets.map((dataset) => dataset.id); + + datasetIds.should.contain(jsonFakeDataset._id); + }); + + /** + * We'll want to limit the maximum page size in the future + * However, as this will cause a production BC break, we can't enforce it just now + */ + // it('Getting datasets with page size over 100 should return 400 Bad Request', async () => { + // const list = await requester + // .get('/api/v1/dataset?page[size]=101'); + // list.status.should.equal(400); + // list.body.errors[0].should.have.property('detail').and.equal('Invalid page size'); + // }); + }); + + describe('Filters', () => { + + it('Getting datasets without applying subscribable filter returns 200 OK response including all datasets', async () => { + const ds1 = await new Dataset(createDataset('cartodb')).save(); + const ds2 = await new Dataset(createDataset('cartodb', { subscribable: false })).save(); + const ds3 = await new Dataset(createDataset('cartodb', { subscribable: {} })).save(); + const ds4 = await new Dataset(createDataset('cartodb', { subscribable: { hello: 1 } })).save(); + + const response = await requester + .get(`/api/v1/dataset`); + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(4); + + const datasets = deserializeDataset(response); + const datasetIds = datasets.map((dataset) => dataset.id); + datasetIds.should.contain(ds1._id); + datasetIds.should.contain(ds2._id); + datasetIds.should.contain(ds3._id); + datasetIds.should.contain(ds4._id); + }); + + it('Getting datasets with the subscribable filter set to true returns 200 OK response including only subscribable datasets', async () => { + const ds1 = await new Dataset(createDataset('cartodb')).save(); + const ds2 = await new Dataset(createDataset('cartodb', { subscribable: false })).save(); + const ds3 = await new Dataset(createDataset('cartodb', { subscribable: {} })).save(); + const ds4 = await new Dataset(createDataset('cartodb', { subscribable: { hello: 1 } })).save(); + + const response = await requester + .get(`/api/v1/dataset?subscribable=true`); + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(1); + + const datasets = deserializeDataset(response); + const datasetIds = datasets.map((dataset) => dataset.id); + datasetIds.should.not.contain(ds1._id); + datasetIds.should.not.contain(ds2._id); + datasetIds.should.not.contain(ds3._id); + datasetIds.should.contain(ds4._id); + }); + + it('Getting datasets with the subscribable filter set to false returns 200 OK response including only non-subscribable datasets', async () => { + const ds1 = await new Dataset(createDataset('cartodb')).save(); + const ds2 = await new Dataset(createDataset('cartodb', { subscribable: false })).save(); + const ds3 = await new Dataset(createDataset('cartodb', { subscribable: {} })).save(); + const ds4 = await new Dataset(createDataset('cartodb', { subscribable: { hello: 1 } })).save(); + + const response = await requester + .get(`/api/v1/dataset?subscribable=false`); + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(3); + + const datasets = deserializeDataset(response); + const datasetIds = datasets.map((dataset) => dataset.id); + datasetIds.should.contain(ds1._id); + datasetIds.should.contain(ds2._id); + datasetIds.should.contain(ds3._id); + datasetIds.should.not.contain(ds4._id); + }); + + it('Getting datasets filtering by custom fields (STRINGS only) in the applicationConfig field returns 200 OK response including only datasets that match the filter', async () => { + const ds1 = await new Dataset(createDataset('cartodb')).save(); + const ds2 = await new Dataset(createDataset('cartodb', { applicationConfig: { rw: { highlighted: 'false' } } })).save(); + const ds3 = await new Dataset(createDataset('cartodb', { applicationConfig: { rw: { highlighted: 'true' } } })).save(); + const ds4 = await new Dataset(createDataset('cartodb', { applicationConfig: { rw: { highlighted: true } } })).save(); + + const response = await requester + .get(`/api/v1/dataset?applicationConfig.rw.highlighted=true`); + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(1); + + const datasets = deserializeDataset(response); + const datasetIds = datasets.map((dataset) => dataset.id); + datasetIds.should.not.contain(ds1._id); + datasetIds.should.not.contain(ds2._id); + datasetIds.should.contain(ds3._id); + datasetIds.should.not.contain(ds4._id); + }); + + it('Getting datasets filtering by dataset fields and by custom fields in the applicationConfig field returns 200 OK response including only datasets that match the filter', async () => { + const ds1 = await new Dataset(createDataset('gee')).save(); + const ds2 = await new Dataset(createDataset('gee', { applicationConfig: { rw: { highlighted: 'false' } } })).save(); + const ds3 = await new Dataset(createDataset('cartodb', { applicationConfig: { rw: { highlighted: 'true' } } })).save(); + const ds4 = await new Dataset(createDataset('cartodb', { applicationConfig: { rw: { highlighted: true } } })).save(); + + const response1 = await requester + .get(`/api/v1/dataset?provider=cartodb&applicationConfig.rw.highlighted=true`); + response1.status.should.equal(200); + response1.body.should.have.property('data').with.lengthOf(1); + + const datasetIds1 = response1.body.data.map((dataset) => dataset.id); + datasetIds1.should.not.contain(ds1._id); + datasetIds1.should.not.contain(ds2._id); + datasetIds1.should.contain(ds3._id); + datasetIds1.should.not.contain(ds4._id); + + const response2 = await requester + .get(`/api/v1/dataset?provider=gee&applicationConfig.rw.highlighted=false`); + response2.status.should.equal(200); + response2.body.should.have.property('data').with.lengthOf(1); + + const datasetIds2 = response2.body.data.map((dataset) => dataset.id); + datasetIds2.should.not.contain(ds1._id); + datasetIds2.should.contain(ds2._id); + datasetIds2.should.not.contain(ds3._id); + datasetIds2.should.not.contain(ds4._id); + }); + + }); + + describe('Environments', () => { + + it('Getting datasets without applying env filter returns all datasets with env production', async () => { + const ds1 = await new Dataset(createDataset('cartodb')).save(); + const ds2 = await new Dataset(createDataset('cartodb', { env: 'production' })).save(); + const ds3 = await new Dataset(createDataset('cartodb', { env: 'custom' })).save(); + const ds4 = await new Dataset(createDataset('cartodb', { env: 'potato' })).save(); + + const response = await requester + .get(`/api/v1/dataset`); + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(2); + + const datasets = deserializeDataset(response); + const datasetIds = datasets.map((dataset) => dataset.id); + datasetIds.should.contain(ds1._id); + datasetIds.should.contain(ds2._id); + }); + + it('Getting datasets with the env filter set to a custom value should returns all datasets with that env', async () => { + const ds1 = await new Dataset(createDataset('cartodb')).save(); + const ds2 = await new Dataset(createDataset('cartodb', { env: 'production' })).save(); + const ds3 = await new Dataset(createDataset('cartodb', { env: 'custom' })).save(); + const ds4 = await new Dataset(createDataset('cartodb', { env: 'potato' })).save(); + + const response = await requester + .get(`/api/v1/dataset`) + .query({ + env: 'custom' + }); + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(1); + + const datasets = deserializeDataset(response); + const datasetIds = datasets.map((dataset) => dataset.id); + datasetIds.should.not.contain(ds1._id); + datasetIds.should.not.contain(ds2._id); + datasetIds.should.contain(ds3._id); + datasetIds.should.not.contain(ds4._id); + }); + + it('Getting datasets with the env filter set to a custom comma separated list of values should returns all datasets with those envs', async () => { + const ds1 = await new Dataset(createDataset('cartodb')).save(); + const ds2 = await new Dataset(createDataset('cartodb', { env: 'production' })).save(); + const ds3 = await new Dataset(createDataset('cartodb', { env: 'custom' })).save(); + const ds4 = await new Dataset(createDataset('cartodb', { env: 'potato' })).save(); + + const response = await requester + .get(`/api/v1/dataset`) + .query({ + env: ['custom','potato'].join(',') + }); + response.status.should.equal(200); + response.body.should.have.property('data').with.lengthOf(2); + + const datasets = deserializeDataset(response); + const datasetIds = datasets.map((dataset) => dataset.id); + datasetIds.should.not.contain(ds1._id); + datasetIds.should.not.contain(ds2._id); + datasetIds.should.contain(ds3._id); + datasetIds.should.contain(ds4._id); + }); + + }); + + afterEach(async () => { + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + + await Dataset.deleteMany({}).exec(); + }); +}); diff --git a/test/e2e/dataset-recover.spec.js b/test/e2e/dataset-recover.spec.js new file mode 100644 index 00000000..5916f85e --- /dev/null +++ b/test/e2e/dataset-recover.spec.js @@ -0,0 +1,87 @@ +const nock = require('nock'); +const Dataset = require('models/dataset.model'); + +const { USERS } = require('./utils/test.constants'); +const { createDataset, ensureCorrectError, mockGetUserFromToken } = require('./utils/helpers'); +const { getTestServer } = require('./utils/test-server'); + +let requester; + +let jsonFakeDataset; + +describe('Upload raw data', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + + await Dataset.deleteMany({}).exec(); + + jsonFakeDataset = await new Dataset(createDataset('json')).save(); + }); + + it('Return 401 error if no user provided', async () => { + const response = await requester + .post(`/api/v1/dataset/${jsonFakeDataset.id}/recover`); + + response.status.should.equal(401); + ensureCorrectError(response.body, 'Unauthorized'); + }); + + it('Return 401 error if role is USER', async () => { + mockGetUserFromToken(USERS.USER); + + const response = await requester + .post(`/api/v1/dataset/${jsonFakeDataset.id}/recover`) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(401); + ensureCorrectError(response.body, 'Unauthorized'); + }); + + it('Return 401 error if role is MANAGER', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const response = await requester + .post(`/api/v1/dataset/${jsonFakeDataset.id}/recover`) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(401); + ensureCorrectError(response.body, 'Unauthorized'); + }); + + it('Return 404 error if the dataset doesn\'t exist', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const response = await requester + .post(`/api/v1/dataset/fake-id/recover`) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(404); + ensureCorrectError(response.body, 'Dataset with id \'fake-id\' doesn\'t exist'); + }); + + it('Successfully recover a dataset', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const response = await requester + .post(`/api/v1/dataset/${jsonFakeDataset.id}/recover`) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(200); + }); + + afterEach(() => { + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); + + after(async () => { + await Dataset.deleteMany({}).exec(); + }); + +}); diff --git a/app/test/e2e/dataset-search.spec.js b/test/e2e/dataset-search.spec.js similarity index 78% rename from app/test/e2e/dataset-search.spec.js rename to test/e2e/dataset-search.spec.js index 0f70f4a1..1c73b4af 100644 --- a/app/test/e2e/dataset-search.spec.js +++ b/test/e2e/dataset-search.spec.js @@ -1,14 +1,13 @@ -/* eslint-disable no-unused-vars,no-undef */ const nock = require('nock'); const chai = require('chai'); const Dataset = require('models/dataset.model'); -const { createDataset, deserializeDataset, mapDatasetToMetadataSearchResult } = require('./utils'); +const { createDataset, deserializeDataset, mapDatasetToMetadataSearchResult } = require('./utils/helpers'); -const { getTestServer } = require('./test-server'); +const { getTestServer } = require('./utils/test-server'); -const should = chai.should(); +chai.should(); -const requester = getTestServer(); +let requester; let cartoFakeDataset; let jsonFakeDataset; @@ -21,16 +20,16 @@ describe('Search datasets tests', () => { throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); } - nock.cleanAll(); + requester = await getTestServer(); - Dataset.remove({}).exec(); + await Dataset.deleteMany({}).exec(); cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); jsonFakeDataset = await new Dataset(createDataset('json')).save(); }); it('Search for common elements in name and description should return 2 results (no synonyms)', async () => { - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/metadata?search=fake%20dataset`) .reply(200, { data: [ @@ -39,27 +38,28 @@ describe('Search datasets tests', () => { ] }); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-by-label-synonyms?search=fake%20dataset`) .reply(200, { data: [] }); - const response = await requester.get(`/api/v1/dataset?search=fake%20dataset`).send(); + const response = await requester + .get(`/api/v1/dataset?search=fake%20dataset`); const datasets = deserializeDataset(response); response.status.should.equal(200); response.body.should.have.property('data').with.lengthOf(2); response.body.should.have.property('links').and.be.an('object'); - const datasetIds = datasets.map(dataset => dataset.id); + const datasetIds = datasets.map((dataset) => dataset.id); datasetIds.should.contain(jsonFakeDataset._id); datasetIds.should.contain(cartoFakeDataset._id); }); it('Search for name of one dataset should return a single result (no synonyms)', async () => { - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/metadata?search=${encodeURIComponent(cartoFakeDataset.name)}`) .reply(200, { data: [ @@ -67,20 +67,21 @@ describe('Search datasets tests', () => { ] }); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-by-label-synonyms?search=${encodeURIComponent(cartoFakeDataset.name)}`) .reply(200, { data: [] }); - const response = await requester.get(`/api/v1/dataset?search=${encodeURIComponent(cartoFakeDataset.name)}`).send(); + const response = await requester + .get(`/api/v1/dataset?search=${encodeURIComponent(cartoFakeDataset.name)}`); const datasets = deserializeDataset(response); response.status.should.equal(200); response.body.should.have.property('data').with.lengthOf(1); response.body.should.have.property('links').and.be.an('object'); - const datasetIds = datasets.map(dataset => dataset.id); + const datasetIds = datasets.map((dataset) => dataset.id); datasetIds.should.contain(cartoFakeDataset._id); }); @@ -89,7 +90,7 @@ describe('Search datasets tests', () => { * Sort tests */ it('Search with keyword and no explicit sort', async () => { - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/metadata?search=keyword`) .once() .reply(200, { @@ -99,28 +100,29 @@ describe('Search datasets tests', () => { ] }); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-by-label-synonyms?search=keyword`) .once() .reply(200, { data: [] }); - const responseOne = await requester.get(`/api/v1/dataset?search=keyword`).send(); + const responseOne = await requester + .get(`/api/v1/dataset?search=keyword`); const datasetsOne = deserializeDataset(responseOne); responseOne.status.should.equal(200); responseOne.body.should.have.property('data').with.lengthOf(2); responseOne.body.should.have.property('links').and.be.an('object'); - const datasetIdsOne = datasetsOne.map(dataset => dataset.id); + const datasetIdsOne = datasetsOne.map((dataset) => dataset.id); datasetIdsOne.should.contain(cartoFakeDataset._id); datasetIdsOne.should.contain(jsonFakeDataset._id); }); it('Search with keyword and sort by most viewed is sorted using the graph', async () => { - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/metadata?search=keyword`) .twice() .reply(200, { @@ -130,14 +132,14 @@ describe('Search datasets tests', () => { ] }); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-by-label-synonyms?search=keyword&sort=-most-viewed`) .twice() .reply(200, { data: [] }); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-datasets-ids?search=keyword&sort=-most-viewed`) .once() .reply(200, { @@ -147,20 +149,21 @@ describe('Search datasets tests', () => { ] }); - const responseOne = await requester.get(`/api/v1/dataset?search=keyword&sort=-most-viewed`).send(); + const responseOne = await requester + .get(`/api/v1/dataset?search=keyword&sort=-most-viewed`); const datasetsOne = deserializeDataset(responseOne); responseOne.status.should.equal(200); responseOne.body.should.have.property('data').with.lengthOf(2); responseOne.body.should.have.property('links').and.be.an('object'); - const datasetIdsOne = datasetsOne.map(dataset => dataset.id); + const datasetIdsOne = datasetsOne.map((dataset) => dataset.id); datasetIdsOne[0].should.equal(jsonFakeDataset._id); datasetIdsOne[1].should.equal(cartoFakeDataset._id); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-datasets-ids?search=keyword&sort=-most-viewed`) .once() .reply(200, { @@ -170,21 +173,22 @@ describe('Search datasets tests', () => { ] }); - const responseTwo = await requester.get(`/api/v1/dataset?search=keyword&sort=-most-viewed`).send(); + const responseTwo = await requester + .get(`/api/v1/dataset?search=keyword&sort=-most-viewed`); const datasetsTwo = deserializeDataset(responseTwo); responseTwo.status.should.equal(200); responseTwo.body.should.have.property('data').with.lengthOf(2); responseTwo.body.should.have.property('links').and.be.an('object'); - const datasetIdsTwo = datasetsTwo.map(dataset => dataset.id); + const datasetIdsTwo = datasetsTwo.map((dataset) => dataset.id); datasetIdsTwo[0].should.equal(cartoFakeDataset._id); datasetIdsTwo[1].should.equal(jsonFakeDataset._id); }); it('Search with keyword and sort by most favorited is sorted using the graph', async () => { - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/metadata?search=keyword`) .twice() .reply(200, { @@ -194,14 +198,14 @@ describe('Search datasets tests', () => { ] }); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-by-label-synonyms?search=keyword&sort=-most-favorited`) .twice() .reply(200, { data: [] }); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-datasets-ids?search=keyword&sort=-most-favorited`) .once() .reply(200, { @@ -211,20 +215,21 @@ describe('Search datasets tests', () => { ] }); - const responseOne = await requester.get(`/api/v1/dataset?search=keyword&sort=-most-favorited`).send(); + const responseOne = await requester + .get(`/api/v1/dataset?search=keyword&sort=-most-favorited`); const datasetsOne = deserializeDataset(responseOne); responseOne.status.should.equal(200); responseOne.body.should.have.property('data').with.lengthOf(2); responseOne.body.should.have.property('links').and.be.an('object'); - const datasetIdsOne = datasetsOne.map(dataset => dataset.id); + const datasetIdsOne = datasetsOne.map((dataset) => dataset.id); datasetIdsOne[0].should.equal(jsonFakeDataset._id); datasetIdsOne[1].should.equal(cartoFakeDataset._id); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-datasets-ids?search=keyword&sort=-most-favorited`) .once() .reply(200, { @@ -234,21 +239,22 @@ describe('Search datasets tests', () => { ] }); - const responseTwo = await requester.get(`/api/v1/dataset?search=keyword&sort=-most-favorited`).send(); + const responseTwo = await requester + .get(`/api/v1/dataset?search=keyword&sort=-most-favorited`); const datasetsTwo = deserializeDataset(responseTwo); responseTwo.status.should.equal(200); responseTwo.body.should.have.property('data').with.lengthOf(2); responseTwo.body.should.have.property('links').and.be.an('object'); - const datasetIdsTwo = datasetsTwo.map(dataset => dataset.id); + const datasetIdsTwo = datasetsTwo.map((dataset) => dataset.id); datasetIdsTwo[0].should.equal(cartoFakeDataset._id); datasetIdsTwo[1].should.equal(jsonFakeDataset._id); }); it('Search with keyword and sort by relevance non-specified is sorted using metadata', async () => { - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/metadata?search=keyword&sort=relevance`) .once() .reply(200, { @@ -258,7 +264,7 @@ describe('Search datasets tests', () => { ] }); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-by-label-synonyms?search=keyword&sort=relevance`) .once() .reply(200, { @@ -266,21 +272,22 @@ describe('Search datasets tests', () => { }); - const response = await requester.get(`/api/v1/dataset?search=keyword&sort=relevance`).send(); + const response = await requester + .get(`/api/v1/dataset?search=keyword&sort=relevance`); const datasets = deserializeDataset(response); response.status.should.equal(200); response.body.should.have.property('data').with.lengthOf(2); response.body.should.have.property('links').and.be.an('object'); - const datasetIds = datasets.map(dataset => dataset.id); + const datasetIds = datasets.map((dataset) => dataset.id); datasetIds[0].should.equal(cartoFakeDataset._id); datasetIds[1].should.equal(jsonFakeDataset._id); }); it('Search with keyword and sort by relevance descending is sorted using metadata', async () => { - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/metadata?search=keyword&sort=-relevance`) .once() .reply(200, { @@ -290,7 +297,7 @@ describe('Search datasets tests', () => { ] }); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-by-label-synonyms?search=keyword&sort=-relevance`) .once() .reply(200, { @@ -298,14 +305,15 @@ describe('Search datasets tests', () => { }); - const response = await requester.get(`/api/v1/dataset?search=keyword&sort=${encodeURIComponent('-')}relevance`).send(); + const response = await requester + .get(`/api/v1/dataset?search=keyword&sort=${encodeURIComponent('-')}relevance`); const datasets = deserializeDataset(response); response.status.should.equal(200); response.body.should.have.property('data').with.lengthOf(2); response.body.should.have.property('links').and.be.an('object'); - const datasetIds = datasets.map(dataset => dataset.id); + const datasetIds = datasets.map((dataset) => dataset.id); datasetIds[0].should.equal(cartoFakeDataset._id); datasetIds[1].should.equal(jsonFakeDataset._id); @@ -313,7 +321,7 @@ describe('Search datasets tests', () => { it('Search with keyword and sort by relevance ascending return an error for invalid request', async () => { - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/metadata?search=keyword&sort=+relevance`) .once() .reply(400, { @@ -325,7 +333,8 @@ describe('Search datasets tests', () => { ] }); - const response = await requester.get(`/api/v1/dataset?search=keyword&sort=${encodeURIComponent('+')}relevance`).send(); + const response = await requester + .get(`/api/v1/dataset?search=keyword&sort=${encodeURIComponent('+')}relevance`); response.status.should.equal(400); response.body.should.have.property('errors').and.be.an('array'); @@ -333,7 +342,7 @@ describe('Search datasets tests', () => { }); it('Search with keyword and sort by other keyword is sorted using the metadata', async () => { - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/metadata?search=keyword&sort=metadata`) .once() .reply(200, { @@ -343,26 +352,27 @@ describe('Search datasets tests', () => { ] }); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/graph/query/search-by-label-synonyms?search=keyword&sort=metadata`) .twice() .reply(200, { data: [] }); - const responseOne = await requester.get(`/api/v1/dataset?search=keyword&sort=metadata`).send(); + const responseOne = await requester + .get(`/api/v1/dataset?search=keyword&sort=metadata`); const datasetsOne = deserializeDataset(responseOne); responseOne.status.should.equal(200); responseOne.body.should.have.property('data').with.lengthOf(2); responseOne.body.should.have.property('links').and.be.an('object'); - const datasetIdsOne = datasetsOne.map(dataset => dataset.id); + const datasetIdsOne = datasetsOne.map((dataset) => dataset.id); datasetIdsOne[0].should.equal(cartoFakeDataset._id); datasetIdsOne[1].should.equal(jsonFakeDataset._id); - nock(`${process.env.CT_URL}`) + nock(process.env.GATEWAY_URL) .get(`/v1/metadata?search=keyword&sort=metadata`) .once() .reply(200, { @@ -372,14 +382,15 @@ describe('Search datasets tests', () => { ] }); - const responseTwo = await requester.get(`/api/v1/dataset?search=keyword&sort=metadata`).send(); + const responseTwo = await requester + .get(`/api/v1/dataset?search=keyword&sort=metadata`); const datasetsTwo = deserializeDataset(responseTwo); responseTwo.status.should.equal(200); responseTwo.body.should.have.property('data').with.lengthOf(2); responseTwo.body.should.have.property('links').and.be.an('object'); - const datasetIdsTwo = datasetsTwo.map(dataset => dataset.id); + const datasetIdsTwo = datasetsTwo.map((dataset) => dataset.id); datasetIdsTwo[0].should.equal(jsonFakeDataset._id); datasetIdsTwo[1].should.equal(cartoFakeDataset._id); @@ -391,7 +402,7 @@ describe('Search datasets tests', () => { } }); - after(() => { - Dataset.remove({}).exec(); + after(async () => { + await Dataset.deleteMany({}).exec(); }); }); diff --git a/app/test/e2e/dataset-sort.spec.js b/test/e2e/dataset-sort.spec.js similarity index 51% rename from app/test/e2e/dataset-sort.spec.js rename to test/e2e/dataset-sort.spec.js index 53d0e174..e3e58060 100644 --- a/app/test/e2e/dataset-sort.spec.js +++ b/test/e2e/dataset-sort.spec.js @@ -1,17 +1,17 @@ -/* eslint-disable no-unused-vars,no-undef */ const nock = require('nock'); const chai = require('chai'); const Dataset = require('models/dataset.model'); -const { createDataset, deserializeDataset } = require('./utils'); +const { createDataset, deserializeDataset } = require('./utils/helpers'); -const { getTestServer } = require('./test-server'); +const { getTestServer } = require('./utils/test-server'); -const should = chai.should(); +chai.should(); -const requester = getTestServer(); +let requester; -let cartoFakeDataset; -let jsonFakeDataset; +let datasetOne; +let datasetTwo; +let datasetThree; describe('Sort datasets tests', () => { @@ -21,73 +21,91 @@ describe('Sort datasets tests', () => { throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); } - nock.cleanAll(); + requester = await getTestServer(); - Dataset.remove({}).exec(); + await Dataset.deleteMany({}).exec(); - cartoFakeDataset = await new Dataset(createDataset('cartodb')).save(); - jsonFakeDataset = await new Dataset(createDataset('json')).save(); + datasetOne = await new Dataset(createDataset('cartodb')).save(); + datasetTwo = await new Dataset(createDataset('json')).save(); + datasetThree = await new Dataset(createDataset('gee')).save(); }); it('Sort datasets by non-existent field (implicit order)', async () => { - const responseOne = await requester.get(`/api/v1/dataset?sort=potato`).send(); + const responseOne = await requester + .get(`/api/v1/dataset`) + .query({ sort: 'potato' }); + const datasetsOne = deserializeDataset(responseOne); responseOne.status.should.equal(200); - responseOne.body.should.have.property('data').with.lengthOf(2); + responseOne.body.should.have.property('data').with.lengthOf(3); responseOne.body.should.have.property('links').and.be.an('object'); - const datasetIds = datasetsOne.map(dataset => dataset.id); + const datasetIds = datasetsOne.map((dataset) => dataset.id); - datasetIds.should.contain(jsonFakeDataset._id); - datasetIds.should.contain(cartoFakeDataset._id); + datasetIds.should.contain(datasetTwo._id); + datasetIds.should.contain(datasetOne._id); }); it('Sort datasets by provider (implicit order)', async () => { - const responseOne = await requester.get(`/api/v1/dataset?sort=provider`).send(); + const responseOne = await requester + .get(`/api/v1/dataset`) + .query({ sort: 'provider' }); const datasetsOne = deserializeDataset(responseOne); responseOne.status.should.equal(200); - responseOne.body.should.have.property('data').with.lengthOf(2); + responseOne.body.should.have.property('data').with.lengthOf(3); responseOne.body.should.have.property('links').and.be.an('object'); - const datasetIdsOne = datasetsOne.map(dataset => dataset.id); + const datasetIdsOne = datasetsOne.map((dataset) => dataset.id); - datasetIdsOne[0].should.equal(cartoFakeDataset._id); - datasetIdsOne[1].should.equal(jsonFakeDataset._id); + datasetIdsOne[0].should.equal(datasetOne._id); + datasetIdsOne[1].should.equal(datasetThree._id); + datasetIdsOne[2].should.equal(datasetTwo._id); }); it('Sort datasets by provider (explicit asc order)', async () => { - const responseOne = await requester.get(`/api/v1/dataset?sort=+provider`).send(); + const responseOne = await requester + .get(`/api/v1/dataset`) + .query({ sort: '+provider' }); + const datasetsOne = deserializeDataset(responseOne); responseOne.status.should.equal(200); - responseOne.body.should.have.property('data').with.lengthOf(2); + responseOne.body.should.have.property('data').with.lengthOf(3); responseOne.body.should.have.property('links').and.be.an('object'); - const datasetIdsOne = datasetsOne.map(dataset => dataset.id); + const datasetIdsOne = datasetsOne.map((dataset) => dataset.id); - datasetIdsOne[0].should.equal(cartoFakeDataset._id); - datasetIdsOne[1].should.equal(jsonFakeDataset._id); + datasetIdsOne[0].should.equal(datasetOne._id); + datasetIdsOne[1].should.equal(datasetThree._id); + datasetIdsOne[2].should.equal(datasetTwo._id); }); it('Sort datasets by provider (explicit desc order)', async () => { - const responseOne = await requester.get(`/api/v1/dataset?sort=-provider`).send(); + const responseOne = await requester + .get(`/api/v1/dataset`) + .query({ sort: '-provider' }); + const datasetsOne = deserializeDataset(responseOne); responseOne.status.should.equal(200); - responseOne.body.should.have.property('data').with.lengthOf(2); + responseOne.body.should.have.property('data').with.lengthOf(3); responseOne.body.should.have.property('links').and.be.an('object'); - const datasetIdsOne = datasetsOne.map(dataset => dataset.id); + const datasetIdsOne = datasetsOne.map((dataset) => dataset.id); - datasetIdsOne[0].should.equal(jsonFakeDataset._id); - datasetIdsOne[1].should.equal(cartoFakeDataset._id); + datasetIdsOne[0].should.equal(datasetTwo._id); + datasetIdsOne[1].should.equal(datasetThree._id); + datasetIdsOne[2].should.equal(datasetOne._id); }); it('Sort datasets by relevance with no search criteria should return invalid query error', async () => { - const responseOne = await requester.get(`/api/v1/dataset?sort=-relevance`).send(); - const datasetsOne = deserializeDataset(responseOne); + const responseOne = await requester + .get(`/api/v1/dataset`) + .query({ sort: '-relevance' }); + + deserializeDataset(responseOne); responseOne.status.should.equal(400); responseOne.body.should.have.property('errors').and.be.an('array'); @@ -100,7 +118,7 @@ describe('Sort datasets tests', () => { } }); - after(() => { - Dataset.remove({}).exec(); + after(async () => { + await Dataset.deleteMany({}).exec(); }); }); diff --git a/test/e2e/dataset-sync.spec.js b/test/e2e/dataset-sync.spec.js new file mode 100644 index 00000000..b527a299 --- /dev/null +++ b/test/e2e/dataset-sync.spec.js @@ -0,0 +1,243 @@ +const nock = require('nock'); +const chai = require('chai'); +const Dataset = require('models/dataset.model'); +const { USERS } = require('./utils/test.constants'); +const { getTestServer } = require('./utils/test-server'); +const { createDataset, deserializeDataset, mockGetUserFromToken } = require('./utils/helpers'); + +chai.should(); +chai.use(require('chai-datetime')); + +let requester; +nock.disableNetConnect(); +nock.enableNetConnect(process.env.HOST_IP); + +describe('Dataset sync tests', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + + await Dataset.deleteMany({}).exec(); + }); + + it('Create a document dataset with empty sync data should return a 400 error', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date(); + const dataset = { + name: `JSON Dataset - ${timestamp.getTime()}`, + application: ['forest-atlas', 'rw'], + applicationConfig: { + 'forest-atlas': { + foo: 'bar', + }, + rw: { + foo: 'bar', + } + }, + connectorType: 'document', + env: 'production', + provider: 'json', + dataPath: 'data', + dataLastUpdated: timestamp.toISOString(), + data: { + data: [ + { + a: 1, + b: 2 + }, + { + a: 2, + b: 1 + }, + ] + }, + sync: {} + }; + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset, + }); + + response.status.should.equal(400); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`- sync: not valid - `); + }); + + it('Create a document dataset with valid sync data should return a 200 (happy case)', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const timestamp = new Date(); + const dataset = { + name: `JSON Dataset - ${timestamp.getTime()}`, + application: ['forest-atlas', 'rw'], + applicationConfig: { + 'forest-atlas': { + foo: 'bar', + }, + rw: { + foo: 'bar', + } + }, + connectorType: 'document', + env: 'production', + provider: 'json', + dataPath: 'data', + dataLastUpdated: timestamp.toISOString(), + data: { + data: [ + { + a: 1, + b: 2 + }, + { + a: 2, + b: 1 + }, + ] + }, + sync: { + cronPattern: '0 * * * * *', + action: 'concat', + url: 'http://google.com' + } + }; + + nock(process.env.GATEWAY_URL) + .post('/v1/task/sync-dataset', (body) => { + body.should.have.property('datasetId'); + body.should.have.property('provider').and.equal('json'); + body.should.have.property('dataPath').and.equal('data'); + body.should.have.property('legend'); + body.should.have.property('cronPattern').and.equal(dataset.sync.cronPattern); + body.should.have.property('action').and.equal(dataset.sync.action); + body.should.have.property('url').and.equal(dataset.sync.url); + + return true; + }) + .reply(200, { + status: 200, + detail: 'Ok' + }); + + nock(process.env.GATEWAY_URL) + .post('/v1/doc-datasets/json') + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .post(`/api/v1/dataset`) + .set('Authorization', `Bearer abcd`) + .send({ + dataset + }); + const createdDataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + createdDataset.should.have.property('name').and.equal(`JSON Dataset - ${timestamp.getTime()}`); + createdDataset.should.have.property('connectorType').and.equal('document'); + createdDataset.should.have.property('provider').and.equal('json'); + createdDataset.should.have.property('connectorUrl').and.equal(null); + createdDataset.should.have.property('tableName'); + createdDataset.should.have.property('userId').and.equal(USERS.ADMIN.id); + createdDataset.should.have.property('status').and.equal('pending'); + createdDataset.should.have.property('overwrite').and.equal(false); + createdDataset.should.have.property('applicationConfig').and.deep.equal(dataset.applicationConfig); + createdDataset.should.have.property('dataLastUpdated').and.equal(timestamp.toISOString()); + createdDataset.legend.should.be.an.instanceOf(Object); + createdDataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Update a document dataset with empty sync data should return a 400 error', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'other name', + application: ['gfw', 'rw'], + sync: {} + }); + + response.status.should.equal(400); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`- sync: not valid - `); + }); + + it('Update a document dataset with valid sync data should return a 200 (happy case)', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('json')).save(); + + nock(process.env.GATEWAY_URL) + .put('/v1/task/sync-dataset/by-dataset', (body) => { + body.should.have.property('datasetId'); + body.should.have.property('provider').and.equal('json'); + body.should.have.property('dataPath').and.equal(fakeDataset.dataPath); + body.should.have.property('legend'); + body.should.have.property('cronPattern').and.equal('0 * * * * *'); + body.should.have.property('action').and.equal('concat'); + body.should.have.property('url').and.equal('http://google.com'); + + return true; + }) + .reply(200, { + status: 200, + detail: 'Ok' + }); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'other name', + application: ['gfw', 'rw'], + sync: { + cronPattern: '0 * * * * *', + action: 'concat', + url: 'http://google.com' + } + }); + + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('name').and.equal('other name'); + dataset.should.have.property('connectorType').and.equal('document'); + dataset.should.have.property('provider').and.equal('json'); + dataset.should.have.property('connectorUrl').and.equal(fakeDataset.connectorUrl); + dataset.should.have.property('tableName').and.equal(fakeDataset.tableName); + dataset.should.have.property('userId').and.equal(fakeDataset.userId); + dataset.should.have.property('applicationConfig').and.deep.equal(fakeDataset.applicationConfig); + dataset.should.have.property('status').and.equal('saved'); + dataset.should.have.property('overwrite').and.equal(true); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + }); + + // TODO: delete sync tests, once deleting a dataset actually cleans up after itself on delete + + afterEach(() => { + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); + + after(async () => { + await Dataset.deleteMany({}).exec(); + }); +}); diff --git a/test/e2e/dataset-update.spec.js b/test/e2e/dataset-update.spec.js new file mode 100644 index 00000000..c41f2e95 --- /dev/null +++ b/test/e2e/dataset-update.spec.js @@ -0,0 +1,725 @@ +const nock = require('nock'); +const chai = require('chai'); +const Dataset = require('models/dataset.model'); +const { USERS } = require('./utils/test.constants'); +const { + createDataset, deserializeDataset, ensureCorrectError, mockGetUserFromToken +} = require('./utils/helpers'); + +chai.should(); + +const { getTestServer } = require('./utils/test-server'); + +let requester; + +describe('Dataset update', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + }); + + describe('Permissions', () => { + + it('Update a dataset without being logged in should return a 401 error', async () => { + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .send({ + name: 'other name', + application: ['gfw', 'rw'] + }); + + response.status.should.equal(401); + ensureCorrectError(response.body, 'Unauthorized'); + }); + + it('Update a dataset while being logged in with role USER should return a 403 error', async () => { + mockGetUserFromToken(USERS.USER); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'other name', + application: ['gfw', 'rw'], + }); + + response.status.should.equal(403); + ensureCorrectError(response.body, 'Forbidden'); + }); + + it('Update a dataset while being logged in with role MANAGER should return a 403 error', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'other name', + application: ['gfw', 'rw'], + }); + + response.status.should.equal(403); + ensureCorrectError(response.body, 'Forbidden'); + }); + + it('Update a dataset as an ADMIN should be successful (happy case)', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'other name', + application: ['gfw', 'rw'], + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('name').and.equal('other name'); + dataset.should.have.property('connectorType').and.equal('rest'); + dataset.should.have.property('provider').and.equal('cartodb'); + dataset.should.have.property('connectorUrl').and.equal(fakeDataset.connectorUrl); + dataset.should.have.property('tableName').and.equal(fakeDataset.tableName); + dataset.should.have.property('userId').and.equal(fakeDataset.userId); + dataset.should.have.property('applicationConfig').and.deep.equal(fakeDataset.applicationConfig); + dataset.should.have.property('status').and.equal('saved'); + dataset.should.have.property('overwrite').and.equal(true); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Update a dataset as a MICROSERVICE should be successful (happy case)', async () => { + mockGetUserFromToken(USERS.MICROSERVICE); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'other name', + application: ['gfw', 'rw'], + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('name').and.equal('other name'); + dataset.should.have.property('connectorType').and.equal('rest'); + dataset.should.have.property('provider').and.equal('cartodb'); + dataset.should.have.property('connectorUrl').and.equal(fakeDataset.connectorUrl); + dataset.should.have.property('tableName').and.equal(fakeDataset.tableName); + dataset.should.have.property('userId').and.equal(fakeDataset.userId); + dataset.should.have.property('applicationConfig').and.deep.equal(fakeDataset.applicationConfig); + dataset.should.have.property('status').and.equal('saved'); + dataset.should.have.property('overwrite').and.equal(true); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + }); + }); + + describe('Basics and misc', () => { + + it('Update a dataset that doesn\'t exist should return a 404', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const response = await requester + .patch(`/api/v1/dataset/12345`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'other name', + application: ['gfw', 'rw'], + }); + + response.status.should.equal(404); + ensureCorrectError(response.body, 'Dataset with id \'12345\' doesn\'t exist'); + }); + + it('Update a dataset by slug should be successful (happy case)', async () => { + mockGetUserFromToken(USERS.MICROSERVICE); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset.slug}`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'other name', + application: ['gfw', 'rw'], + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('name').and.equal('other name'); + dataset.should.have.property('connectorType').and.equal('rest'); + dataset.should.have.property('provider').and.equal('cartodb'); + dataset.should.have.property('connectorUrl').and.equal(fakeDataset.connectorUrl); + dataset.should.have.property('tableName').and.equal(fakeDataset.tableName); + dataset.should.have.property('userId').and.equal(fakeDataset.userId); + dataset.should.have.property('applicationConfig').and.deep.equal(fakeDataset.applicationConfig); + dataset.should.have.property('status').and.equal('saved'); + dataset.should.have.property('overwrite').and.equal(true); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Update a dataset with a valid dataLastUpdated value should work correctly', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const timestamp = new Date().toISOString(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + dataLastUpdated: timestamp, + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('dataLastUpdated').and.equal(timestamp); + dataset.should.have.property('createdAt').and.equal(fakeDataset.createdAt.toISOString()); + }); + + it('Update a dataset with an invalid dataLastUpdated should fail', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + dataLastUpdated: 'potato', + }); + + response.status.should.equal(400); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`- dataLastUpdated: must be an date - `); + }); + + it('Update a dataset with a null dataLastUpdated should work correctly', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + fakeDataset.dataLastUpdated.should.not.equal(null); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + dataLastUpdated: null, + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('dataLastUpdated').and.equal(null); + }); + + it('Update a dataset as ADMIN with empty connectorUrl and list of sources should succeed', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + connectorUrl: null, + sources: ['http://url.com/file1.json', 'http://url.com/file2.json'], + }); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + + const dataset = deserializeDataset(response); + dataset.should.have.property('status').and.equal('saved'); + dataset.should.have.property('sources').and.eql(['http://url.com/file1.json', 'http://url.com/file2.json']); + dataset.should.have.property('connectorUrl').and.equal(null); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + dataset.should.have.property('createdAt').and.equal(fakeDataset.createdAt.toISOString()); + }); + + it('Updating a dataset with null sources and connectorUrl should return a 400', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('json', { application: ['rw'] })).save(); + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ sources: [], connectorUrl: null }); + + response.status.should.equal(400); + ensureCorrectError(response.body, '- connectorUrl: empty or invalid connectorUrl - '); + }); + }); + + describe('Status', () => { + it('Update status for a dataset as USER that owns the dataset should fail', async () => { + mockGetUserFromToken(USERS.USER); + + const fakeDataset = await new Dataset(createDataset('cartodb', { userId: USERS.USER.id })).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + status: 'pending', + application: ['gfw', 'rw'], + }); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Forbidden`); + }); + + it('Update status for a dataset as MANAGER that does not own the dataset should fail', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + status: 'pending', + application: ['gfw', 'rw'], + }); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Forbidden`); + }); + + it('Update status for a dataset as MANAGER that owns the dataset should fail', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const fakeDataset = await new Dataset(createDataset('cartodb', { userId: USERS.MANAGER.id })).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + status: 'pending', + application: ['gfw', 'rw'], + }); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`User does not have permission to update status on dataset with id ${fakeDataset._id}`); + }); + + it('Update status for a dataset as non-admin with invalid status (string) should fail', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + status: 'fail', + application: ['gfw', 'rw'], + }); + + response.status.should.equal(400); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Invalid status 'fail' for update to dataset with id ${fakeDataset._id}`); + }); + + it('Update status for a dataset as non-admin with invalid status (int) should fail', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + status: 78, + application: ['gfw', 'rw'], + }); + + response.status.should.equal(400); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Invalid status '78' for update to dataset with id ${fakeDataset._id}`); + }); + + it('Update status for a dataset as admin with valid status (string) should succeed', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + status: 'pending', + application: ['gfw', 'rw'], + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('status').and.equal('pending'); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Update status for a dataset as admin with valid status (int) should succeed', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + status: 2, + application: ['gfw', 'rw'], + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('status').and.equal('failed'); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + dataset.should.have.property('createdAt').and.equal(fakeDataset.createdAt.toISOString()); + }); + }); + + describe('Error message', () => { + it('Update the error message of a dataset as an ADMIN should succeed but not change the message', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb', { + errorMessage: 'Old error message' + })).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'Updated dataset name', + errorMessage: 'Updated error message', + }); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + const dataset = deserializeDataset(response); + + dataset.should.have.property('name').and.equal('Updated dataset name'); + dataset.should.have.property('errorMessage').and.eql(fakeDataset.errorMessage); + }); + + it('Update the error message of a dataset as a MICROSERVICE should succeed and change the message', async () => { + mockGetUserFromToken(USERS.MICROSERVICE); + + const fakeDataset = await new Dataset(createDataset('cartodb', { + errorMessage: 'Old error message' + })).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'Updated dataset name', + errorMessage: 'Updated error message', + }); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + const dataset = deserializeDataset(response); + + dataset.should.have.property('name').and.equal('Updated dataset name'); + dataset.should.have.property('errorMessage').and.eql('Updated error message'); + }); + + it('Clear the error message of a dataset as a MICROSERVICE should succeed and clear the message', async () => { + mockGetUserFromToken(USERS.MICROSERVICE); + + const fakeDataset = await new Dataset(createDataset('cartodb', { + errorMessage: 'Old error message' + })).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'Updated dataset name', + errorMessage: '', + }); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + const dataset = deserializeDataset(response); + + dataset.should.have.property('name').and.equal('Updated dataset name'); + dataset.should.have.property('errorMessage').and.eql(''); + }); + }); + + describe('Apps', () => { + // TODO: this should probably fail, as a user should not be able to assign a dataset to an app it does not belong to. + it('Update a dataset while being logged in with role ADMIN and a fake app should be sucessful (happy case)', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + name: 'other name', + application: ['fake'], + }); + + response.status.should.equal(200); + }); + + it('As an USER with a single app, removing my app from the array of apps of the dataset should return 403 Forbidden', async () => { + mockGetUserFromToken(USERS.RW_USER); + + const fakeDataset = await new Dataset(createDataset('cartodb', { + userId: USERS.RW_USER.id, application: ['rw', 'gfw'] + })).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ application: ['gfw'] }); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal('Forbidden'); + }); + + it('As a MANAGER with a single app, removing my app from the array of apps of the dataset (that I own) should return 200 OK with the updated dataset', async () => { + mockGetUserFromToken(USERS.RW_MANAGER); + + const fakeDataset = await new Dataset(createDataset('cartodb', { + userId: USERS.RW_MANAGER.id, application: ['rw', 'gfw'] + })).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ application: ['gfw'] }); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + const dataset = deserializeDataset(response); + dataset.should.have.property('status').and.equal('saved'); + dataset.should.have.property('application').and.eql(['gfw']); + }); + + it('As an ADMIN with a single app, removing apps not managed by me from the array of apps of the dataset should return 403 Forbidden', async () => { + mockGetUserFromToken(USERS.RW_ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb', { + application: ['rw', 'prep', 'sdg4data', 'ng', 'aqueduct', 'gfw'] + })).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + application: ['rw', 'sdg4data', 'ng', 'aqueduct', 'gfw'], + }); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal('Forbidden - User does not have access to this dataset\'s application'); + }); + + it('As an ADMIN with a single app, removing my app from the array of apps of the dataset should return 200 OK with the updated dataset', async () => { + mockGetUserFromToken(USERS.RW_ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb', { application: ['rw', 'gfw'] })).save(); + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ application: ['gfw'] }); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + const dataset = deserializeDataset(response); + dataset.should.have.property('application').and.eql(['gfw']); + }); + + it('As an ADMIN with a single app, adding my app to the array of apps of the dataset should return 200 OK with the updated dataset', async () => { + mockGetUserFromToken(USERS.RW_ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb', { application: null })).save(); + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ application: ['rw'] }); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + const dataset = deserializeDataset(response); + dataset.should.have.property('status').and.equal('saved'); + dataset.should.have.property('application').and.eql(['rw']); + }); + + it('As an ADMIN, editing the dataset without changing the dataset apps should return 200 OK with the updated dataset', async () => { + mockGetUserFromToken(USERS.RW_ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb', { application: ['rw'] })).save(); + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ application: ['rw'] }); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + const dataset = deserializeDataset(response); + dataset.should.have.property('status').and.equal('saved'); + dataset.should.have.property('application').and.eql(['rw']); + }); + + it('Update the applications of a dataset as an app ADMIN with associated app should succeed', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb', { + application: ['rw', 'gfw'] + })).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ application: ['gfw'] }); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + const dataset = deserializeDataset(response); + dataset.should.have.property('status').and.equal('saved'); + dataset.should.have.property('application').and.eql(['gfw']); + }); + }); + + describe('Environments', () => { + it('Update env for a dataset as USER that owns the dataset should fail', async () => { + mockGetUserFromToken(USERS.USER); + + const fakeDataset = await new Dataset(createDataset('cartodb', { userId: USERS.USER.id })).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + env: 'custom', + application: ['gfw', 'rw'], + }); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Forbidden`); + }); + + it('Update env for a dataset as MANAGER that does not own the dataset should fail', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + env: 'custom', + application: ['gfw', 'rw'], + }); + + response.status.should.equal(403); + response.body.should.have.property('errors').and.be.an('array'); + response.body.errors[0].should.have.property('detail').and.equal(`Forbidden`); + }); + + it('Update env for a dataset as MANAGER that owns the dataset should update the dataset and propagate env change to layers and widgets', async () => { + mockGetUserFromToken(USERS.MANAGER); + + const fakeDataset = await new Dataset(createDataset('cartodb', { userId: USERS.MANAGER.id })).save(); + + nock(process.env.GATEWAY_URL) + .patch(`/v1/widget/change-environment/${fakeDataset.id}/custom`) + .reply(200, ''); + + nock(process.env.GATEWAY_URL) + .patch(`/v1/layer/change-environment/${fakeDataset.id}/custom`) + .reply(200, ''); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + env: 'custom', + application: ['gfw', 'rw'], + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('env').and.equal('custom'); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + }); + + it('Update env for a dataset as ADMIN should update the dataset and propagate env change to layers and widgets', async () => { + mockGetUserFromToken(USERS.ADMIN); + + const fakeDataset = await new Dataset(createDataset('cartodb')).save(); + + nock(process.env.GATEWAY_URL) + .patch(`/v1/widget/change-environment/${fakeDataset.id}/custom`) + .reply(200, ''); + + nock(process.env.GATEWAY_URL) + .patch(`/v1/layer/change-environment/${fakeDataset.id}/custom`) + .reply(200, ''); + + const response = await requester + .patch(`/api/v1/dataset/${fakeDataset._id}`) + .set('Authorization', `Bearer abcd`) + .send({ + env: 'custom', + application: ['gfw', 'rw'], + }); + const dataset = deserializeDataset(response); + + response.status.should.equal(200); + response.body.should.have.property('data').and.be.an('object'); + dataset.should.have.property('env').and.equal('custom'); + dataset.legend.should.be.an.instanceOf(Object); + dataset.clonedHost.should.be.an.instanceOf(Object); + }); + }); + + afterEach(async () => { + await Dataset.deleteMany({}).exec(); + + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); +}); diff --git a/test/e2e/dataset-upload.spec.js b/test/e2e/dataset-upload.spec.js new file mode 100644 index 00000000..c7e1d464 --- /dev/null +++ b/test/e2e/dataset-upload.spec.js @@ -0,0 +1,141 @@ +const fs = require('fs'); +const nock = require('nock'); + +const Dataset = require('models/dataset.model'); + +const { USERS } = require('./utils/test.constants'); +const { getTestServer } = require('./utils/test-server'); +const { ensureCorrectError, mockGetUserFromToken } = require('./utils/helpers'); + +let requester; + +describe('Upload raw data', () => { + + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + + await Dataset.deleteMany({}).exec(); + }); + + it('Upload a dataset without being logged in should return a 401 error', async () => { + const response = await requester + .post(`/api/v1/dataset/upload`); + + response.status.should.equal(401); + response.body.errors[0].should.have.property('detail').and.equal(`Unauthorized`); + }); + + it('Upload a dataset without a provider should return a 400 error', async () => { + mockGetUserFromToken(USERS.USER); + + const response = await requester + .post(`/api/v1/dataset/upload`) + .set('Authorization', `Bearer abcd`); + + response.status.should.equal(400); + ensureCorrectError(response.body, '- no file to check - provider: provider must be in [csv,json,tsv,xml,tif,tiff,geo.tiff]. - '); + }); + + it('Upload a dataset without a valid file should return a 400 error', async () => { + mockGetUserFromToken(USERS.USER); + + const response = await requester + .post(`/api/v1/dataset/upload`) + .set('Authorization', `Bearer abcd`) + .field('provider', 'csv'); + + response.status.should.equal(400); + ensureCorrectError(response.body, '- dataset: file dataset can not be a empty file. - '); + }); + + it('Return 400 when uploading a large file', async () => { + mockGetUserFromToken(USERS.USER); + + const filename = 'large_dataset.csv'; + + const fileData = fs.readFileSync(`${__dirname}/upload-data/${filename}`); + + const response = await requester + .post(`/api/v1/dataset/upload`) + .set('Authorization', `Bearer abcd`) + .field('provider', 'csv') + .attach('dataset', fileData, filename); + + response.status.should.equal(400); + ensureCorrectError(response.body, '- dataset: file too large - '); + }); + + it('Return error if no data provided at all', async () => { + mockGetUserFromToken(USERS.USER); + + const response = await requester + .post(`/api/v1/dataset/upload`) + .set('Authorization', `Bearer abcd`) + // Needed to force request type + .field('', ''); + + response.status.should.equal(400); + ensureCorrectError(response.body, '- dataset: file dataset can not be a empty file. - provider: provider must be in [csv,json,tsv,xml,tif,tiff,geo.tiff]. - '); + }); + + it('Return error if provider and file are different', async () => { + mockGetUserFromToken(USERS.USER); + + const filename = 'dataset_1.json'; + + const fileData = fs.readFileSync(`${__dirname}/upload-data/${filename}`); + + const response = await requester + .post(`/api/v1/dataset/upload`) + .set('Authorization', `Bearer abcd`) + .field('provider', 'csv') + .attach('dataset', fileData, filename); + + + response.status.should.equal(400); + ensureCorrectError(response.body, '- dataset: file dataset_1.json is bad file type. - '); + }); + + it('Uploading a dataset with a binary file should return a 200 (happy case)', async () => { + mockGetUserFromToken(USERS.USER); + + const filename = 'dataset_1.csv'; + + const fileData = fs.readFileSync(`${__dirname}/upload-data/${filename}`); + + nock('https://wri-api-backups.s3.amazonaws.com:443') + .put(() => true) + .once() + .reply(200, '', { + ETag: '"7e3a0db8fad94dd0f51bd9c1b1b239d2"', + 'Content-Length': '0', + Server: 'AmazonS3' + }); + + const response = await requester + .post(`/api/v1/dataset/upload`) + .set('Authorization', `Bearer abcd`) + .field('provider', 'csv') + .attach('dataset', fileData, filename); + + const regex = /rw.dataset.raw\/.+_dataset_1.csv/g; + + response.status.should.equal(200); + response.body.connectorUrl.should.match(regex); + }); + + afterEach(() => { + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); + + after(async () => { + await Dataset.deleteMany({}).exec(); + }); + +}); diff --git a/test/e2e/health-check.spec.js b/test/e2e/health-check.spec.js new file mode 100644 index 00000000..12d17caa --- /dev/null +++ b/test/e2e/health-check.spec.js @@ -0,0 +1,31 @@ +const nock = require('nock'); +const chai = require('chai'); +const { getTestServer } = require('./utils/test-server'); + +chai.should(); + +let requester; + +describe('GET healthcheck', () => { + before(async () => { + if (process.env.NODE_ENV !== 'test') { + throw Error(`Running the test suite with NODE_ENV ${process.env.NODE_ENV} may result in permanent data loss. Please use NODE_ENV=test.`); + } + + requester = await getTestServer(); + }); + + it('Checking the application\'s health should return a 200', async () => { + const response = await requester + .get('/healthcheck'); + + response.status.should.equal(200); + response.body.should.be.an('object').and.have.property('uptime'); + }); + + afterEach(() => { + if (!nock.isDone()) { + throw new Error(`Not all nock interceptors were used: ${nock.pendingMocks()}`); + } + }); +}); diff --git a/test/e2e/upload-data/dataset_1.csv b/test/e2e/upload-data/dataset_1.csv new file mode 100644 index 00000000..d98fd01b --- /dev/null +++ b/test/e2e/upload-data/dataset_1.csv @@ -0,0 +1,159 @@ +Country (region),Ladder,SD of Ladder,Positive affect,Negative affect,Social support,Freedom,Corruption,Generosity,"Log of GDP +per capita","Healthy life +expectancy" +Finland,1,4,41,10,2,5,4,47,22,27 +Denmark,2,13,24,26,4,6,3,22,14,23 +Norway,3,8,16,29,3,3,8,11,7,12 +Iceland,4,9,3,3,1,7,45,3,15,13 +Netherlands,5,1,12,25,15,19,12,7,12,18 +Switzerland,6,11,44,21,13,11,7,16,8,4 +Sweden,7,18,34,8,25,10,6,17,13,17 +New Zealand,8,15,22,12,5,8,5,8,26,14 +Canada,9,23,18,49,20,9,11,14,19,8 +Austria,10,10,64,24,31,26,19,25,16,15 +Australia,11,26,47,37,7,17,13,6,18,10 +Costa Rica,12,62,4,87,42,16,58,75,67,28 +Israel,13,14,104,69,38,93,74,24,31,11 +Luxembourg,14,3,62,19,27,28,9,30,2,16 +United Kingdom,15,16,52,42,9,63,15,4,23,24 +Ireland,16,34,33,32,6,33,10,9,6,20 +Germany,17,17,65,30,39,44,17,19,17,25 +Belgium,18,7,57,53,22,53,20,44,21,26 +United States,19,49,35,70,37,62,42,12,10,39 +Czech Republic,20,20,74,22,24,58,121,117,32,31 +United Arab Emirates,21,65,43,56,72,4,,15,4,60 +Malta,22,42,83,103,16,12,32,5,28,19 +Mexico,23,76,6,40,67,71,87,120,57,46 +France,24,19,56,66,32,69,21,68,25,5 +Taiwan,25,37,17,1,48,102,56,56,, +Chile,26,61,15,78,58,98,99,45,49,30 +Guatemala,27,136,8,85,78,25,82,78,99,85 +Saudi Arabia,28,93,49,82,62,68,,82,11,74 +Qatar,29,86,,,,,,,1,43 +Spain,30,21,107,107,26,95,78,50,30,3 +Panama,31,121,7,48,41,32,104,88,51,33 +Brazil,32,116,69,105,43,84,71,108,70,72 +Uruguay,33,88,10,76,35,30,33,80,52,35 +Singapore,34,5,38,2,36,20,1,21,3,1 +El Salvador,35,112,23,84,83,74,85,134,100,75 +Italy,36,31,99,123,23,132,128,48,29,7 +Bahrain,37,83,39,83,59,24,,23,20,42 +Slovakia,38,39,53,47,21,108,142,70,35,38 +Trinidad and Tobago,39,89,14,52,29,51,141,41,38,93 +Poland,40,28,76,33,44,52,108,77,41,36 +Uzbekistan,41,99,19,15,11,1,18,29,104,83 +Lithuania,42,55,138,41,17,122,113,124,36,62 +Colombia,43,120,30,88,52,56,124,111,74,51 +Slovenia,44,54,114,71,14,13,97,54,34,29 +Nicaragua,45,133,31,125,66,70,43,71,108,53 +Kosovo,46,107,71,7,85,50,144,31,88, +Argentina,47,97,28,93,46,54,109,123,55,37 +Romania,48,75,80,62,86,57,146,102,48,61 +Cyprus,49,95,60,99,90,81,115,39,33,6 +Ecuador,50,113,11,113,71,42,68,95,86,45 +Kuwait,51,98,89,97,69,47,,42,5,70 +Thailand,52,81,20,35,53,18,131,10,62,58 +Latvia,53,30,119,38,34,126,92,105,43,68 +South Korea,54,57,101,45,91,144,100,40,27,9 +Estonia,55,32,50,6,12,45,30,83,37,41 +Jamaica,56,102,51,51,28,49,130,119,93,55 +Mauritius,57,94,55,16,54,40,96,37,53,73 +Japan,58,43,73,14,50,64,39,92,24,2 +Honduras,59,151,13,73,84,39,79,51,113,57 +Kazakhstan,60,40,81,5,19,80,57,57,47,88 +Bolivia,61,71,70,138,93,35,91,104,101,94 +Hungary,62,36,86,31,51,138,140,100,42,56 +Paraguay,63,90,1,39,30,34,76,67,90,81 +Northern Cyprus,64,35,144,90,81,77,29,43,, +Peru,65,114,36,127,77,61,132,126,76,47 +Portugal,66,73,97,100,47,37,135,122,39,22 +Pakistan,67,53,130,111,130,114,55,58,110,114 +Russia,68,64,96,9,40,107,127,101,45,89 +Philippines,69,119,42,116,75,15,49,115,97,99 +Serbia,70,100,148,92,57,124,118,84,71,48 +Moldova,71,45,133,67,65,128,148,86,109,86 +Libya,72,115,85,137,73,79,31,87,63,96 +Montenegro,73,84,143,118,60,139,77,76,61,44 +Tajikistan,74,50,120,54,113,86,35,72,123,92 +Croatia,75,29,122,101,79,118,139,81,50,32 +Hong Kong,76,33,105,28,76,66,14,18,9, +Dominican Republic,77,155,66,77,55,43,52,93,69,80 +Bosnia and Herzegovina ,78,80,116,79,92,137,145,32,82,50 +Turkey,79,58,154,121,61,140,50,98,44,69 +Malaysia,80,12,25,23,97,36,137,27,40,59 +Belarus,81,22,149,36,33,131,37,103,58,76 +Greece,82,87,102,94,102,150,123,152,46,21 +Mongolia,83,48,95,17,10,112,119,38,80,97 +Macedonia,84,67,140,89,74,105,125,55,75,52 +Nigeria,85,130,61,55,111,75,114,59,107,145 +Kyrgyzstan,86,46,58,4,45,38,138,36,120,91 +Turkmenistan,87,2,135,63,8,83,,33,60,100 +Algeria,88,56,113,106,101,149,46,128,72,78 +Morocco,89,101,110,91,139,76,84,154,98,79 +Azerbaijan,90,24,134,20,104,101,22,146,65,82 +Lebanon,91,60,150,61,89,136,133,63,73,66 +Indonesia,92,108,9,104,94,48,129,2,83,98 +China,93,72,21,11,108,31,,133,68,34 +Vietnam,94,27,121,27,64,23,86,97,105,49 +Bhutan,95,6,37,98,68,59,25,13,95,104 +Cameroon,96,131,106,129,129,90,120,91,121,141 +Bulgaria,97,47,117,13,18,115,147,112,56,65 +Ghana,98,129,92,72,132,91,117,52,114,121 +Ivory Coast,99,134,88,130,137,100,62,114,118,147 +Nepal,100,128,137,134,87,67,65,46,127,95 +Jordan,101,127,112,120,88,88,,118,92,63 +Benin,102,149,118,148,153,103,75,116,128,133 +Congo (Brazzaville),103,152,124,136,138,92,60,140,111,116 +Gabon,104,105,111,144,95,119,103,143,59,108 +Laos,105,59,5,112,120,22,27,34,102,112 +South Africa,106,124,40,80,63,85,102,89,77,123 +Albania,107,126,90,108,133,87,134,60,81,40 +Venezuela,108,141,77,135,49,145,110,139,78,71 +Cambodia,109,135,27,142,109,2,94,61,116,102 +Palestinian Territories,110,110,128,140,82,134,90,147,112, +Senegal,111,44,68,60,106,121,88,130,126,109 +Somalia,112,74,2,18,145,14,16,96,,144 +Namibia,113,106,75,59,70,82,98,142,89,122 +Niger,114,144,79,141,140,111,51,135,148,138 +Burkina Faso,115,92,115,117,116,127,47,125,137,136 +Armenia,116,82,126,145,117,123,93,129,91,64 +Iran,117,109,109,150,134,117,44,28,54,77 +Guinea,118,146,82,143,136,109,70,94,130,137 +Georgia,119,51,141,43,147,104,28,153,87,84 +Gambia,120,142,29,109,125,89,26,64,139,130 +Kenya,121,118,59,46,123,72,105,26,122,106 +Mauritania,122,68,94,58,99,151,67,148,117,120 +Mozambique,123,154,108,131,122,46,40,121,146,134 +Tunisia,124,79,147,132,121,143,101,144,84,67 +Bangladesh,125,52,145,68,126,27,36,107,119,90 +Iraq,126,147,151,154,124,130,66,73,64,107 +Congo (Kinshasa),127,78,125,95,107,125,106,127,149,140 +Mali,128,96,48,122,112,110,107,138,129,142 +Sierra Leone,129,153,139,149,135,116,112,79,145,146 +Sri Lanka,130,91,32,81,80,55,111,35,79,54 +Myanmar,131,70,45,86,96,29,24,1,106,110 +Chad,132,139,136,151,141,142,80,106,133,148 +Ukraine,133,69,131,44,56,141,143,66,94,87 +Ethiopia,134,38,100,74,119,106,53,99,135,115 +Swaziland,135,104,26,57,103,113,41,145,96, +Uganda,136,148,91,139,114,99,95,74,136,127 +Egypt,137,66,146,124,118,129,89,132,85,101 +Zambia,138,145,84,128,115,73,69,53,115,131 +Togo,139,103,123,147,149,120,72,131,142,132 +India,140,41,93,115,142,41,73,65,103,105 +Liberia,141,156,103,146,127,94,126,110,150,126 +Comoros,142,143,67,114,143,148,81,62,143,117 +Madagascar,143,77,46,96,128,146,116,136,144,111 +Lesotho,144,150,72,64,98,97,59,151,124,149 +Burundi,145,138,98,126,152,135,23,149,151,135 +Zimbabwe,146,123,63,34,110,96,63,141,131,129 +Haiti,147,111,142,119,146,152,48,20,138,125 +Botswana,148,125,87,65,105,60,54,150,66,113 +Syria,149,137,155,155,154,153,38,69,,128 +Malawi,150,132,129,110,150,65,64,109,147,119 +Yemen,151,85,153,75,100,147,83,155,141,124 +Rwanda,152,63,54,102,144,21,2,90,132,103 +Tanzania,153,122,78,50,131,78,34,49,125,118 +Afghanistan,154,25,152,133,151,155,136,137,134,139 +Central African Republic,155,117,132,153,155,133,122,113,152,150 +South Sudan,156,140,127,152,148,154,61,85,140,143 diff --git a/test/e2e/upload-data/dataset_1.json b/test/e2e/upload-data/dataset_1.json new file mode 100755 index 00000000..882accc2 --- /dev/null +++ b/test/e2e/upload-data/dataset_1.json @@ -0,0 +1,60219 @@ +[ + { + "results_found": 17151, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/HauzKhasSocial/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/HauzKhasSocial?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "7931", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 308322 + }, + "name": "Hauz Khas Social", + "cuisines": "Continental, American, Asian, North Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/308322", + "menu_url": "https://www.zomato.com/HauzKhasSocial/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "book_url": "https://www.zomato.com/HauzKhasSocial/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "28.5542851000", + "address": "9-A & 12, Hauz Khas Village, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Hauz Khas Village, New Delhi", + "city_id": 1, + "zipcode": "", + "longitude": "77.1944706000", + "locality": "Hauz Khas Village" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/308322/cf86dbd8b8ca4d40682c7713f112cc07_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "05 April - 21 May", + "end_time": "01:00:00", + "date_added": "2017-04-05 14:18:49", + "start_date": "2017-04-05", + "photos": [ + { + "photo": { + "photo_id": 185854, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/b73/ec1691986700e9839313d9353b2e4b73_1491382129.jpg", + "md5sum": "ec1691986700e9839313d9353b2e4b73", + "uuid": 1491382088569328, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/b73/ec1691986700e9839313d9353b2e4b73_1491382129.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 185884, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/3ce/8cda41e10df03e71d09faa00f64143ce_1491384739.jpg", + "md5sum": "8cda41e10df03e71d09faa00f64143ce", + "uuid": 1491384715122322, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/3ce/8cda41e10df03e71d09faa00f64143ce_1491384739.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/308322", + "description": "It's #IPL season and we're screening 'em all! Come one and all to witness the drama and pair it with our On Tap offer on beer - Stella + Hoegaarden! See you!", + "title": "IPL Match Screenings", + "display_time": "10:00 am - 01:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "05 April", + "is_end_time_set": 1, + "event_id": 118139, + "end_date": "2017-05-21", + "event_category": 0, + "friendly_end_date": "21 May", + "is_active": 1, + "start_time": "10:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "308322", + "thumb": "https://b.zmtcdn.com/data/pictures/2/308322/cf86dbd8b8ca4d40682c7713f112cc07_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/HauzKhasSocial/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/qubitos-the-terrace-cafe-rajouri-garden-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/qubitos-the-terrace-cafe-rajouri-garden-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "778", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 18037817 + }, + "name": "Qubitos - The Terrace Cafe", + "cuisines": "Thai, European, Mexican, North Indian, Chinese, Cafe", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18037817", + "menu_url": "https://www.zomato.com/ncr/qubitos-the-terrace-cafe-rajouri-garden-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/ncr/qubitos-the-terrace-cafe-rajouri-garden-new-delhi/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "28.6471325000", + "address": "C-7, Vishal Enclave, Opposite Metro Pillar 417, Rajouri Garden, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Rajouri Garden, New Delhi", + "city_id": 1, + "zipcode": "", + "longitude": "77.1177015000", + "locality": "Rajouri Garden" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18037817/235a118e0c275deae64db9a2a4b3d6a2_featured_v2.png", + "zomato_events": [ + { + "event": { + "display_date": "16 April - 17 April", + "end_time": "00:00:00", + "date_added": "2017-04-11 13:52:17", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 187914, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/4ba/f3b41dc8dba54cff2c2efac70103b4ba_1491898937.jpg", + "md5sum": "f3b41dc8dba54cff2c2efac70103b4ba", + "uuid": 1491898928184580, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/4ba/f3b41dc8dba54cff2c2efac70103b4ba_1491898937.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18037817", + "description": "Welcome your Sunday some Live Fusion with Suboni Brothers only at Qubitos - The Terrace Cafe on 16th April, Sunday.\r\nThey play some great live fusion for you in fusion night. Be a part of amazing night!!\r\n\r\n\r\nFor Reservation : 9599800400, 9599800500\r\n\r\nDate : 16 April, Sunday\r\nTime : 9 PM onwards\r\nVenue : Qubitos - The Terrace Cafe", + "title": "Live Fusion Night with Suboni Brothers", + "display_time": "09:00 pm - 12:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 119563, + "end_date": "2017-04-17", + "event_category": 0, + "friendly_end_date": "17 April", + "is_active": 1, + "start_time": "21:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "19 April - 20 April", + "end_time": "01:00:00", + "date_added": "2017-04-15 17:20:41", + "start_date": "2017-04-19", + "photos": [], + "share_url": "http://www.zoma.to/r/18037817", + "description": "On this wednesday is going to be perfect at your favourite Qubitos - The Terrace Cafe this week with Raenit Singh Ft. Sarvagya Band performing Live!!!\r\n\r\nRelax your evening with a soulfoul voice and a new ambiance, delectable food and enjoy the awsome live performance.\r\n\r\nFor Reservation : 9599800400,9599800500\r\n\r\nDate : 19th April, Wednesday\r\nTime : 9 PM Onwards\r\nVenue : Qubitos - The Terrace Cafe", + "title": "Raenit Singh Ft. Sarvagya The Band, Qubitos", + "display_time": "09:00 pm - 01:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "19 April", + "is_end_time_set": 1, + "event_id": 120517, + "end_date": "2017-04-20", + "event_category": 0, + "friendly_end_date": "20 April", + "is_active": 1, + "start_time": "21:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18037817", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18037817/235a118e0c275deae64db9a2a4b3d6a2_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/qubitos-the-terrace-cafe-rajouri-garden-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ncr/the-hudson-cafe-delhi-university-gtb-nagar-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/the-hudson-cafe-delhi-university-gtb-nagar-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1537", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 312345 + }, + "name": "The Hudson Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/312345", + "menu_url": "https://www.zomato.com/ncr/the-hudson-cafe-delhi-university-gtb-nagar-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Continental, Chinese", + "location": { + "latitude": "28.6949468000", + "address": "2524, 1st Floor, Hudson Lane, Delhi University-GTB Nagar, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Delhi University-GTB Nagar, New Delhi", + "city_id": 1, + "zipcode": "", + "longitude": "77.2043172000", + "locality": "Delhi University-GTB Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/312345/0345d29e190502c100190e455b4334a7_featured_v2.jpg", + "currency": "Rs.", + "id": "312345", + "thumb": "https://b.zmtcdn.com/data/pictures/5/312345/0345d29e190502c100190e455b4334a7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/the-hudson-cafe-delhi-university-gtb-nagar-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/summer-house-cafe-hauz-khas-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/summer-house-cafe-hauz-khas-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1823", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 307490 + }, + "name": "Summer House Cafe", + "cuisines": "Italian, Continental", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/307490", + "menu_url": "https://www.zomato.com/ncr/summer-house-cafe-hauz-khas-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1850, + "book_url": "https://www.zomato.com/ncr/summer-house-cafe-hauz-khas-new-delhi/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "28.5525204000", + "address": "1st Floor, DDA Shopping Complex, Aurobindo Place, Hauz Khas, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Hauz Khas, New Delhi", + "city_id": 1, + "zipcode": "110016", + "longitude": "77.2038090000", + "locality": "Hauz Khas" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/307490/e00bae6487490c53d94f6bf18aa85a62_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April - 17 April", + "end_time": "00:30:00", + "date_added": "2017-01-11 23:04:19", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 162967, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/399/87b08a14dc80dfdc86a690fd44700399_1484156059.jpg", + "md5sum": "87b08a14dc80dfdc86a690fd44700399", + "uuid": 56050088176, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/399/87b08a14dc80dfdc86a690fd44700399_1484156059.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/307490", + "description": "Sundays are the best days to dance! Why? Because it's Salsa Sundays tonight at #summerhousecafe! Get groovin'!", + "title": "SALSA NIGHT", + "display_time": "09:00 pm - 12:30 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 100228, + "end_date": "2017-04-17", + "event_category": 1, + "friendly_end_date": "17 April", + "is_active": 1, + "start_time": "21:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "17 April - 18 April", + "end_time": "00:30:00", + "date_added": "2017-01-11 22:06:46", + "start_date": "2017-04-17", + "photos": [ + { + "photo": { + "photo_id": 162950, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/72e/683eb071710b22f4d08e21ce201fc72e_1484152606.jpg", + "md5sum": "683eb071710b22f4d08e21ce201fc72e", + "uuid": 52563289334, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/72e/683eb071710b22f4d08e21ce201fc72e_1484152606.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/307490", + "description": "Don't hide coz its monday! Come out n sing your heart out at #summerhousecafe tonight. #karaoke nights with Esther and Radhika Shankar.", + "title": "Karaoke Night", + "display_time": "09:00 pm - 12:30 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "17 April", + "is_end_time_set": 1, + "event_id": 100212, + "end_date": "2017-04-18", + "event_category": 1, + "friendly_end_date": "18 April", + "is_active": 1, + "start_time": "21:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "18 April - 19 April", + "end_time": "00:30:00", + "date_added": "2017-02-15 17:00:57", + "start_date": "2017-04-18", + "photos": [ + { + "photo": { + "photo_id": 172943, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/91a/c303c2d4121e612349b754d12805a91a_1487158257.jpg", + "md5sum": "c303c2d4121e612349b754d12805a91a", + "uuid": 58029677332, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/91a/c303c2d4121e612349b754d12805a91a_1487158257.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/307490", + "description": "Enjoy live band followed by comedy night in association with higher learning productions every tuesday.", + "title": "COMEDY NIGHT", + "display_time": "09:00 pm - 12:30 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "18 April", + "is_end_time_set": 1, + "event_id": 107961, + "end_date": "2017-04-19", + "event_category": 1, + "friendly_end_date": "19 April", + "is_active": 1, + "start_time": "21:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "19 April - 20 April", + "end_time": "00:30:00", + "date_added": "2017-04-13 18:14:03", + "start_date": "2017-04-19", + "photos": [ + { + "photo": { + "photo_id": 188665, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c5a/65d3c4551287380ddadbb285581f3c5a_1492087484.jpg", + "md5sum": "65d3c4551287380ddadbb285581f3c5a", + "uuid": 1492087483255591, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c5a/65d3c4551287380ddadbb285581f3c5a_1492087484.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/307490", + "description": "Designed to showcase sounds and styles that champion underground culture, #BoxoutWednesdays help build and serve a community that remains neglected by mainstream media.\r\n\r\n19th april gig sees a special edition with experimental Norwegian house and techno pioneer Bj\u00f8rn Torske bringing his Scandinavian space disco sound to India. \r\n\r\nActive as a DJ and producer for nearly 20 years, he has been a central figure through out the ascension of the Norwegian scene.\r\n\r\nWith support from Moniker.", + "title": "BoxoutWednesdays #007 w/ bjørn torske & moniker", + "display_time": "09:00 pm - 12:30 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "19 April", + "is_end_time_set": 1, + "event_id": 120172, + "end_date": "2017-04-20", + "event_category": 0, + "friendly_end_date": "20 April", + "is_active": 1, + "start_time": "21:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "06 May - 07 May", + "end_time": "00:30:00", + "date_added": "2017-04-12 17:33:14", + "start_date": "2017-05-06", + "photos": [ + { + "photo": { + "photo_id": 188341, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/8b4/3c54cd4aaaceaa0c77211367c92018b4_1491998594.jpg", + "md5sum": "3c54cd4aaaceaa0c77211367c92018b4", + "uuid": 1491998573653700, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/8b4/3c54cd4aaaceaa0c77211367c92018b4_1491998594.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/307490", + "description": "Helsinki Nights presents San Soda\r\n\r\nDISCO SET \r\n\r\n6th May, Saturday\r\n\r\n9:30pm Onwards", + "title": "Helsinki Nights presents San Soda", + "display_time": "09:30 pm - 12:30 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "06 May", + "is_end_time_set": 1, + "event_id": 119922, + "end_date": "2017-05-07", + "event_category": 0, + "friendly_end_date": "07 May", + "is_active": 1, + "start_time": "21:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "307490", + "thumb": "https://b.zmtcdn.com/data/pictures/0/307490/e00bae6487490c53d94f6bf18aa85a62_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/summer-house-cafe-hauz-khas-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/38-barracks-connaught-place-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/38-barracks-connaught-place-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "840", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 18241537 + }, + "name": "38 Barracks", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18241537", + "menu_url": "https://www.zomato.com/ncr/38-barracks-connaught-place-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "book_url": "https://www.zomato.com/ncr/38-barracks-connaught-place-new-delhi/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Italian, Asian, American", + "location": { + "latitude": "28.6330248887", + "address": "M-38, Outer Circle, Connaught Place, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Connaught Place, New Delhi", + "city_id": 1, + "zipcode": "", + "longitude": "77.2228584811", + "locality": "Connaught Place" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18241537/9f5a933de4086e99a0917d4b659d7537_featured_v2.jpg", + "currency": "Rs.", + "id": "18241537", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18241537/9f5a933de4086e99a0917d4b659d7537_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/38-barracks-connaught-place-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ncr/spezia-bistro-delhi-university-gtb-nagar-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/spezia-bistro-delhi-university-gtb-nagar-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1071", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 18161577 + }, + "name": "Spezia Bistro", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18161577", + "menu_url": "https://www.zomato.com/ncr/spezia-bistro-delhi-university-gtb-nagar-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "book_url": "https://www.zomato.com/ncr/spezia-bistro-delhi-university-gtb-nagar-new-delhi/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, Chinese, Italian", + "location": { + "latitude": "28.6948390000", + "address": "2525, 1st Floor, Hudson Lane, Delhi University-GTB Nagar, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Delhi University-GTB Nagar, New Delhi", + "city_id": 1, + "zipcode": "", + "longitude": "77.2041413000", + "locality": "Delhi University-GTB Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18161577/d40268f4980f3e53349bca7055b87124_featured_v2.jpg", + "currency": "Rs.", + "id": "18161577", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18161577/d40268f4980f3e53349bca7055b87124_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/spezia-bistro-delhi-university-gtb-nagar-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/manhattan-brewery-bar-exchange-golf-course-road-gurgaon/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/manhattan-brewery-bar-exchange-golf-course-road-gurgaon?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "2093", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 303960 + }, + "name": "Manhattan Brewery & Bar Exchange", + "cuisines": "Finger Food, American, Continental, North Indian, Italian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/303960", + "menu_url": "https://www.zomato.com/ncr/manhattan-brewery-bar-exchange-golf-course-road-gurgaon/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "28.4602710000", + "address": "1st Floor, Global Foyer Mall, Sector 43, Golf Course Road, Gurgaon", + "city": "Gurgaon", + "country_id": 1, + "locality_verbose": "Global Foyer Mall, Golf Course Road, Gurgaon", + "city_id": 1, + "zipcode": "", + "longitude": "77.0950273000", + "locality": "Global Foyer Mall, Golf Course Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/303960/3a3246697e182b37a8a51922a89d4192_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "22 April - 23 April", + "end_time": "01:00:00", + "date_added": "2017-04-07 15:51:43", + "start_date": "2017-04-22", + "photos": [ + { + "photo": { + "photo_id": 186812, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/2c2/b78eeb95471c716ba05b22e3173bb2c2_1491560503.jpg", + "md5sum": "b78eeb95471c716ba05b22e3173bb2c2", + "uuid": 1491560508984800, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/2c2/b78eeb95471c716ba05b22e3173bb2c2_1491560503.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/303960", + "description": "Raftaar fans, do you hear him already? Come be a part of the spectacular groovy night at Manhattan Reloaded on 22nd April, 8 pm onwards. Dance on Raftaar's best hits and some crazy Bolly mixes, with Raftaar and DJ Rony in the house!\r\nTickets at - https://www.nearbuy.com/preview/40161", + "title": "Bollywood Night With Raftaar", + "display_time": "08:00 pm - 01:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "22 April", + "is_end_time_set": 1, + "event_id": 118767, + "end_date": "2017-04-23", + "event_category": 0, + "friendly_end_date": "23 April", + "is_active": 1, + "start_time": "20:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "303960", + "thumb": "https://b.zmtcdn.com/data/pictures/0/303960/3a3246697e182b37a8a51922a89d4192_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/manhattan-brewery-bar-exchange-golf-course-road-gurgaon/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/the-wine-company-dlf-cyber-city-gurgaon/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/the-wine-company-dlf-cyber-city-gurgaon?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Poor", + "rating_color": "FF7800", + "votes": "2412", + "aggregate_rating": "2.4" + }, + "R": { + "res_id": 306134 + }, + "name": "The Wine Company", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/306134", + "menu_url": "https://www.zomato.com/ncr/the-wine-company-dlf-cyber-city-gurgaon/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "book_url": "https://www.zomato.com/ncr/the-wine-company-dlf-cyber-city-gurgaon/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, European", + "location": { + "latitude": "28.4962285000", + "address": "Cyber Hub, DLF Cyber City, Gurgaon", + "city": "Gurgaon", + "country_id": 1, + "locality_verbose": "Cyber Hub, DLF Cyber City, Gurgaon", + "city_id": 1, + "zipcode": "", + "longitude": "77.0890476000", + "locality": "Cyber Hub, DLF Cyber City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/306134/a3808bac6743110762e4cd2b1c60db94_featured_v2.jpg", + "currency": "Rs.", + "id": "306134", + "thumb": "https://b.zmtcdn.com/data/pictures/4/306134/a3808bac6743110762e4cd2b1c60db94_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/the-wine-company-dlf-cyber-city-gurgaon/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/farzi-cafe-connaught-place-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/farzi-cafe-connaught-place-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1942", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 18233593 + }, + "name": "Farzi Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18233593", + "menu_url": "https://www.zomato.com/ncr/farzi-cafe-connaught-place-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Modern Indian", + "location": { + "latitude": "28.6323984000", + "address": "38/39, Level 1, Block E , Inner Circle, Connaught Place, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Connaught Place, New Delhi", + "city_id": 1, + "zipcode": "", + "longitude": "77.2214296000", + "locality": "Connaught Place" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18233593/b547de994b81df6b39ac8ffd76136bfb_featured_v2.jpg", + "currency": "Rs.", + "id": "18233593", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18233593/b547de994b81df6b39ac8ffd76136bfb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/farzi-cafe-connaught-place-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ncr/indian-grill-room-golf-course-road-gurgaon/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/indian-grill-room-golf-course-road-gurgaon?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1262", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 7528 + }, + "name": "Indian Grill Room", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7528", + "menu_url": "https://www.zomato.com/ncr/indian-grill-room-golf-course-road-gurgaon/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "book_url": "https://www.zomato.com/ncr/indian-grill-room-golf-course-road-gurgaon/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "28.4334574000", + "address": "315, 3rd Floor, Suncity Business Tower, Golf Course Road, Gurgaon", + "city": "Gurgaon", + "country_id": 1, + "locality_verbose": "Suncity Business Tower, Golf Course Road, Gurgaon", + "city_id": 1, + "zipcode": "122002", + "longitude": "77.1052774000", + "locality": "Suncity Business Tower, Golf Course Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7528/a56e677f209eefb0537b7672883eac57_featured_v2.jpg", + "currency": "Rs.", + "id": "7528", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7528/a56e677f209eefb0537b7672883eac57_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/indian-grill-room-golf-course-road-gurgaon/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/cafeteria-co-vijay-nagar-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/cafeteria-co-vijay-nagar-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1136", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 18273624 + }, + "name": "Cafeteria & Co.", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18273624", + "menu_url": "https://www.zomato.com/ncr/cafeteria-co-vijay-nagar-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Mexican", + "location": { + "latitude": "28.6944707000", + "address": "G 14, Hudson Lane, Vijay Nagar, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Vijay Nagar, New Delhi", + "city_id": 1, + "zipcode": "", + "longitude": "77.2043384000", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18273624/cf37a2abfb28cdffe5d96b096d841374_featured_v2.jpg", + "currency": "Rs.", + "id": "18273624", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18273624/cf37a2abfb28cdffe5d96b096d841374_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/cafeteria-co-vijay-nagar-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/farzi-cafe-dlf-cyber-city-gurgaon/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/farzi-cafe-dlf-cyber-city-gurgaon?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "4385", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 308022 + }, + "name": "Farzi Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/308022", + "menu_url": "https://www.zomato.com/ncr/farzi-cafe-dlf-cyber-city-gurgaon/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Modern Indian", + "location": { + "latitude": "28.4952079000", + "address": "7-8, Ground Floor, Cyber Hub, DLF Cyber City, Gurgaon", + "city": "Gurgaon", + "country_id": 1, + "locality_verbose": "Cyber Hub, DLF Cyber City, Gurgaon", + "city_id": 1, + "zipcode": "", + "longitude": "77.0886879000", + "locality": "Cyber Hub, DLF Cyber City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/308022/7f5971f1a6c617651d871ff02306ed53_featured_v2.jpg", + "currency": "Rs.", + "id": "308022", + "thumb": "https://b.zmtcdn.com/data/pictures/2/308022/7f5971f1a6c617651d871ff02306ed53_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/farzi-cafe-dlf-cyber-city-gurgaon/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/molecule-air-bar-sector-29-gurgaon/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/molecule-air-bar-sector-29-gurgaon?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1809", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18157413 + }, + "name": "Molecule Air Bar", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18157413", + "menu_url": "https://www.zomato.com/ncr/molecule-air-bar-sector-29-gurgaon/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/ncr/molecule-air-bar-sector-29-gurgaon/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, North Indian, Italian, Chinese", + "location": { + "latitude": "28.4679344000", + "address": "4th Floor, SCO 53, Main Market, Sector 29, Gurgaon", + "city": "Gurgaon", + "country_id": 1, + "locality_verbose": "Sector 29, Gurgaon", + "city_id": 1, + "zipcode": "", + "longitude": "77.0642265000", + "locality": "Sector 29" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18157413/2c52bcf5b4e2e276130fed24b07416ab_featured_v2.jpg", + "currency": "Rs.", + "id": "18157413", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18157413/2c52bcf5b4e2e276130fed24b07416ab_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/molecule-air-bar-sector-29-gurgaon/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ncr/hotmess-connaught-place-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/hotmess-connaught-place-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1129", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18279449 + }, + "name": "HotMess", + "cuisines": "North Indian, Mediterranean, Asian, Fast Food", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18279449", + "menu_url": "https://www.zomato.com/ncr/hotmess-connaught-place-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1900, + "book_url": "https://www.zomato.com/ncr/hotmess-connaught-place-new-delhi/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "28.6326547000", + "address": "M-11, Middle Circle, Connaught Place, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Connaught Place, New Delhi", + "city_id": 1, + "zipcode": "110001", + "longitude": "77.2222380000", + "locality": "Connaught Place" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18279449/ba64af5f180920b9bed89693a18cdfc5_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "23:55:00", + "date_added": "2017-04-12 14:39:11", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 188281, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/b15/63cd3eeaaf57082ec2648b7f72842b15_1491988151.jpg", + "md5sum": "63cd3eeaaf57082ec2648b7f72842b15", + "uuid": 1491988144922975, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/b15/63cd3eeaaf57082ec2648b7f72842b15_1491988151.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18279449", + "description": "Sunday evenings couldn't get better!\r\nHotMess presentsThe Rush Band, to rule your senses and give you a weekend experience to remember!\r\n\r\nSo wait no more, join in the event and invite all your friends who you wanna be seen with this Sunday night!", + "title": "Acoustic Sunday Sessions With The Rush Band", + "display_time": "09:00 pm - 11:55 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 119866, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "21:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18279449", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18279449/ba64af5f180920b9bed89693a18cdfc5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/hotmess-connaught-place-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/my-bar-headquarters-connaught-place-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/my-bar-headquarters-connaught-place-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "3010", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 311057 + }, + "name": "My Bar Headquarters", + "cuisines": "North Indian, Mughlai, Chinese", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/311057", + "menu_url": "https://www.zomato.com/ncr/my-bar-headquarters-connaught-place-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "28.6307210000", + "address": "N-49, 2nd Floor, Connaught Place, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Connaught Place, New Delhi", + "city_id": 1, + "zipcode": "", + "longitude": "77.2198128000", + "locality": "Connaught Place" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/311057/6d34c0e230aced20c74a2100e5b75b96_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "05 April - 21 May", + "end_time": "23:00:00", + "date_added": "2017-04-04 12:45:06", + "start_date": "2017-04-05", + "photos": [ + { + "photo": { + "photo_id": 185309, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a81/d7e40adb02eaac0bf0591b804cabaa81_1491290106.jpg", + "md5sum": "d7e40adb02eaac0bf0591b804cabaa81", + "uuid": 1491290955423661, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a81/d7e40adb02eaac0bf0591b804cabaa81_1491290106.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/311057", + "description": "Now enjoy live screening of IPL matches 5th April - 21st May at #MyBarHeadquarters ", + "title": "IPL LIVE SCREENING", + "display_time": "08:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "05 April", + "is_end_time_set": 1, + "event_id": 117730, + "end_date": "2017-05-21", + "event_category": 0, + "friendly_end_date": "21 May", + "is_active": 1, + "start_time": "20:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "311057", + "thumb": "https://b.zmtcdn.com/data/pictures/7/311057/6d34c0e230aced20c74a2100e5b75b96_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/my-bar-headquarters-connaught-place-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/flypmtv-connaught-place-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/flypmtv-connaught-place-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "1379", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18235515 + }, + "name": "FLYP@MTV", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18235515", + "menu_url": "https://www.zomato.com/ncr/flypmtv-connaught-place-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "book_url": "https://www.zomato.com/ncr/flypmtv-connaught-place-new-delhi/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mexican, Italian, Continental", + "location": { + "latitude": "28.6303331283", + "address": "N/57 & N/60, 1st Floor, Outer Circle, Connaught Place, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Connaught Place, New Delhi", + "city_id": 1, + "zipcode": "", + "longitude": "77.2207207605", + "locality": "Connaught Place" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18235515/386e363cee63064288d06ed68148882f_featured_v2.jpg", + "currency": "Rs.", + "id": "18235515", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18235515/386e363cee63064288d06ed68148882f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/flypmtv-connaught-place-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/tamasha-connaught-place-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/tamasha-connaught-place-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "1801", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 18238278 + }, + "name": "Tamasha", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18238278", + "menu_url": "https://www.zomato.com/ncr/tamasha-connaught-place-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "book_url": "https://www.zomato.com/ncr/tamasha-connaught-place-new-delhi/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Finger Food, North Indian, Continental, Italian", + "location": { + "latitude": "28.6296060000", + "address": "28, Kasturba Gandhi Marg, Connaught Place, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Connaught Place, New Delhi", + "city_id": 1, + "zipcode": "110001", + "longitude": "77.2217440000", + "locality": "Connaught Place" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18238278/5c08b8b6281efd00dcec3894dba551c5_featured_v2.jpg", + "currency": "Rs.", + "id": "18238278", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18238278/5c08b8b6281efd00dcec3894dba551c5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/tamasha-connaught-place-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ncr/the-barbeque-company-jail-road-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/the-barbeque-company-jail-road-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "621", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 17977777 + }, + "name": "The Barbeque Company", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/17977777", + "menu_url": "https://www.zomato.com/ncr/the-barbeque-company-jail-road-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental", + "location": { + "latitude": "28.6255344000", + "address": "HL 1-2, L Block, Jail Road, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Jail Road, New Delhi", + "city_id": 1, + "zipcode": "", + "longitude": "77.1014229000", + "locality": "Jail Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/17977777/51ddf7b23bd5efd012e351a3de37456f_featured_v2.jpg", + "currency": "Rs.", + "id": "17977777", + "thumb": "https://b.zmtcdn.com/data/pictures/7/17977777/51ddf7b23bd5efd012e351a3de37456f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/the-barbeque-company-jail-road-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ncr/saravana-bhavan-connaught-place-new-delhi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ncr/saravana-bhavan-connaught-place-new-delhi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "5172", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 900 + }, + "name": "Saravana Bhavan", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/900", + "menu_url": "https://www.zomato.com/ncr/saravana-bhavan-connaught-place-new-delhi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian", + "location": { + "latitude": "28.6323578000", + "address": "P-13, Connaught Circus, Connaught Place, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Connaught Place, New Delhi", + "city_id": 1, + "zipcode": "0", + "longitude": "77.2163096000", + "locality": "Connaught Place" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/899/f3c3dd1053778f5c83ce1d704b28904a_featured_v2.jpg", + "currency": "Rs.", + "id": "900", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/899/f3c3dd1053778f5c83ce1d704b28904a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ncr/saravana-bhavan-connaught-place-new-delhi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/OdeonSocial/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/OdeonSocial?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1959", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18246991 + }, + "name": "Odeon Social", + "cuisines": "Continental, American, Asian, North Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18246991", + "menu_url": "https://www.zomato.com/OdeonSocial/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "book_url": "https://www.zomato.com/OdeonSocial/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "28.6342487678", + "address": "1st Floor, 23, Odeon Building, Radial 5, D Block, Connaught Place, New Delhi", + "city": "New Delhi", + "country_id": 1, + "locality_verbose": "Connaught Place, New Delhi", + "city_id": 1, + "zipcode": "", + "longitude": "77.2209088504", + "locality": "Connaught Place" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18246991/34f289fd1eb24993ce308a3d47da94ea_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "05 April - 21 May", + "end_time": "01:00:00", + "date_added": "2017-04-05 14:48:46", + "start_date": "2017-04-05", + "photos": [ + { + "photo": { + "photo_id": 185864, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/b73/ec1691986700e9839313d9353b2e4b73_1491383926.jpg", + "md5sum": "ec1691986700e9839313d9353b2e4b73", + "uuid": 1491383890952953, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/b73/ec1691986700e9839313d9353b2e4b73_1491383926.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 185879, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/3ce/8cda41e10df03e71d09faa00f64143ce_1491384649.jpg", + "md5sum": "8cda41e10df03e71d09faa00f64143ce", + "uuid": 1491384637585845, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/3ce/8cda41e10df03e71d09faa00f64143ce_1491384649.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18246991", + "description": "It's #IPL season and we're screening 'em all! Come one and all to witness the drama and pair it with our On Tap offer on beer - Stella + Hoegaarden! ", + "title": "IPL Match Screenings", + "display_time": "10:00 am - 01:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "05 April", + "is_end_time_set": 1, + "event_id": 118168, + "end_date": "2017-05-21", + "event_category": 0, + "friendly_end_date": "21 May", + "is_active": 1, + "start_time": "10:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18246991", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18246991/34f289fd1eb24993ce308a3d47da94ea_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/OdeonSocial/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 4748, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/spice-kraft-ballygunge/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/spice-kraft-ballygunge?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1424", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 18017612 + }, + "name": "Spice Kraft", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18017612", + "menu_url": "https://www.zomato.com/kolkata/spice-kraft-ballygunge/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Middle Eastern, Asian", + "location": { + "latitude": "22.5264613000", + "address": "54/1/2A, Hazra Road, Ballygunge Phari, Near Hazra Law College, Ballygunge, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Ballygunge, Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.3644527000", + "locality": "Ballygunge" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18017612/913fd9a8d220821947d29c87320fcfc6_featured_v2.jpg", + "currency": "Rs.", + "id": "18017612", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18017612/913fd9a8d220821947d29c87320fcfc6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/spice-kraft-ballygunge/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kolkata/hoppipola-kasba/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/hoppipola-kasba?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1103", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18249144 + }, + "name": "Hoppipola", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18249144", + "menu_url": "https://www.zomato.com/kolkata/hoppipola-kasba/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Mexican, American, Mediterranean", + "location": { + "latitude": "22.5145853388", + "address": "4th Floor, Acropolis Mall, 1858/1, Rajdanga Main Road, Kasba, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Acropolis Mall, Kasba , Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.3933101967", + "locality": "Acropolis Mall, Kasba " + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/18249144/deb712bd876051eee54379bf5bb2c7bb_featured_v2.jpg", + "currency": "Rs.", + "id": "18249144", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/18249144/deb712bd876051eee54379bf5bb2c7bb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/hoppipola-kasba/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/barbeque-nation-park-street-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/barbeque-nation-park-street-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1753", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 25570 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/25570", + "menu_url": "https://www.zomato.com/kolkata/barbeque-nation-park-street-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "22.5510837417", + "address": "24, 1st Floor, Park Center Building, Park Street Area, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Park Street Area, Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.3541271463", + "locality": "Park Street Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/2/20842/b53d903894e2fe2e49ca0e8671e40546_featured_v2.jpg", + "currency": "Rs.", + "id": "25570", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/2/20842/b53d903894e2fe2e49ca0e8671e40546_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/barbeque-nation-park-street-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kolkata/peter-cat-park-street-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/peter-cat-park-street-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "7574", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 20404 + }, + "name": "Peter Cat", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/20404", + "menu_url": "https://www.zomato.com/kolkata/peter-cat-park-street-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, North Indian", + "location": { + "latitude": "22.5526719000", + "address": "18A, Park Street, Park Street Area, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Park Street Area, Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.3528850000", + "locality": "Park Street Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/20404/c46422afc522370cdce81a412a9cdbe5_featured_v2.jpg", + "currency": "Rs.", + "id": "20404", + "thumb": "https://b.zmtcdn.com/data/pictures/4/20404/c46422afc522370cdce81a412a9cdbe5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/peter-cat-park-street-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/barbeque-nation-sector-5-salt-lake/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/barbeque-nation-sector-5-salt-lake?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "5966", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 20842 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/20842", + "menu_url": "https://www.zomato.com/kolkata/barbeque-nation-sector-5-salt-lake/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "22.5693584266", + "address": "K1, RDB Boulevard, Block EP & GP, Sector 5, Salt Lake", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Sector 5, Salt Lake, Kolkata", + "city_id": 2, + "zipcode": "0", + "longitude": "88.4334521368", + "locality": "Sector 5, Salt Lake" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/2/20842/b53d903894e2fe2e49ca0e8671e40546_featured_v2.jpg", + "currency": "Rs.", + "id": "20842", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/2/20842/b53d903894e2fe2e49ca0e8671e40546_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/barbeque-nation-sector-5-salt-lake/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/whats-up-southern-avenue/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/whats-up-southern-avenue?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1126", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18017615 + }, + "name": "What's Up", + "cuisines": "Cafe, Chinese, Continental", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18017615", + "menu_url": "https://www.zomato.com/kolkata/whats-up-southern-avenue/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/kolkata/whats-up-southern-avenue/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "22.5141185869", + "address": "122A, Southern Avenue, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Southern Avenue, Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.3625043556", + "locality": "Southern Avenue" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18017615/2161c22b7f6d739f29dad73b82877d32_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "01 January - 31 December", + "end_time": "20:00:00", + "date_added": "2016-12-05 13:01:51", + "start_date": "2017-01-01", + "photos": [ + { + "photo": { + "photo_id": 185226, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/1a3/2b747686fd5fe2ee5fb8a23cb4c021a3_1491245180.jpeg", + "md5sum": "2b747686fd5fe2ee5fb8a23cb4c021a3", + "uuid": 1491245060243534, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/1a3/2b747686fd5fe2ee5fb8a23cb4c021a3_1491245180.jpeg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18017615", + "description": "WHAT'S UP! has always aimed at bringing to you the best of experiences from across the world. Keeping in tune, we now present Trippy Tuesdays. Sit back and enjoy amazing performances by talented singers & musicians with select cocktails on the house for all the ladies on all Tuesdays Starting 6th December, 2015.\r\n\r\nTrippy Tuesday is a combination of 2 properties :\r\n\r\n1. Live performance by Diptarka - lead singer of Hip Pocket\r\n2. Ladies Night - select cocktails on the house for ladies\r\n\r\nSelect cocktail will include:\r\n\r\nCosmopolitan\r\nSex on the beach\r\nScrewdriver\r\nCaprioska\r\nPina Colada\r\nMojito\r\nAdam and Eve\r\nPink Lady", + "title": "TRIPPY TUESDAY", + "display_time": "05:00 pm - 08:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "01 January", + "is_end_time_set": 1, + "event_id": 92171, + "end_date": "2017-12-31", + "event_category": 0, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "17:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "21 March - 31 December", + "end_time": "00:00:00", + "date_added": "2017-03-21 22:41:35", + "start_date": "2017-03-21", + "photos": [ + { + "photo": { + "photo_id": 182003, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/480/558dc05cf5c937defcb370800fe45480_1490116295.jpeg", + "md5sum": "558dc05cf5c937defcb370800fe45480", + "uuid": 1490116263240903, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/480/558dc05cf5c937defcb370800fe45480_1490116295.jpeg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18017615", + "description": "WHAT'S UP PRESENTS:\r\n\r\n1:1th HOUR\r\n\r\n1:1 on the whole Bar every SATURDAY from 11:00 PM to 12:00 AM", + "title": "11th Hour", + "display_time": "11:00 pm - 12:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "21 March", + "is_end_time_set": 1, + "event_id": 115040, + "end_date": "2017-12-31", + "event_category": 0, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "23:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "07 April - 31 January", + "end_time": "16:00:00", + "date_added": "2017-04-07 14:22:57", + "start_date": "2017-04-07", + "photos": [ + { + "photo": { + "photo_id": 186779, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c64/bf457f38bd0888bc79a503719f8b5c64_1491555177.jpeg", + "md5sum": "bf457f38bd0888bc79a503719f8b5c64", + "uuid": 1491555064591583, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c64/bf457f38bd0888bc79a503719f8b5c64_1491555177.jpeg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 186780, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/eee/a88b8c77fbf76b4c0fffa9f55f4c7eee_1491555177.jpeg", + "md5sum": "a88b8c77fbf76b4c0fffa9f55f4c7eee", + "uuid": 1491555173985162, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/eee/a88b8c77fbf76b4c0fffa9f55f4c7eee_1491555177.jpeg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18017615", + "description": "#HappyHours are back! \r\n\r\nBuy 2 and get 1 drink free at your favourite chill-scene from Monday to Friday, 12 PM - 4 PM! So let your hair down and drink it up at #WhatsUp!", + "title": "BUY 2 GET 1 FREE", + "display_time": "12:00 pm - 04:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "07 April", + "is_end_time_set": 1, + "event_id": 118737, + "end_date": "2018-01-31", + "event_category": 0, + "friendly_end_date": "31 January, 2018", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18017615", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18017615/2161c22b7f6d739f29dad73b82877d32_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/whats-up-southern-avenue/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kolkata/6-ballygunge-place-ballygunge/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/6-ballygunge-place-ballygunge?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1778", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 20002 + }, + "name": "6 Ballygunge Place", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/20002", + "menu_url": "https://www.zomato.com/kolkata/6-ballygunge-place-ballygunge/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/kolkata/6-ballygunge-place-ballygunge/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bengali", + "location": { + "latitude": "22.5278931461", + "address": "6, Ballygunge Place, Ballygunge, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Ballygunge, Kolkata", + "city_id": 2, + "zipcode": "0", + "longitude": "88.3686281741", + "locality": "Ballygunge" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/20002/19ea66865832aefc72c6fc1f676c4195_featured_v2.jpg", + "currency": "Rs.", + "id": "20002", + "thumb": "https://b.zmtcdn.com/data/pictures/2/20002/19ea66865832aefc72c6fc1f676c4195_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/6-ballygunge-place-ballygunge/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kolkata/tgi-fridays-elgin/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/tgi-fridays-elgin?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "911", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 25587 + }, + "name": "TGI Friday's", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/25587", + "menu_url": "https://www.zomato.com/kolkata/tgi-fridays-elgin/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "book_url": "https://www.zomato.com/kolkata/tgi-fridays-elgin/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Tex-Mex, American", + "location": { + "latitude": "22.5379599453", + "address": "Forum Mall, 10/3, Elgin Road, Elgin, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Elgin, Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.3498426527", + "locality": "Elgin" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/25587/ddb7d91e5e6f9ae5ba1bf336f5af5ed6_featured_v2.jpg", + "currency": "Rs.", + "id": "25587", + "thumb": "https://b.zmtcdn.com/data/pictures/7/25587/ddb7d91e5e6f9ae5ba1bf336f5af5ed6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/tgi-fridays-elgin/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/the-irish-house-ballygunge/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/the-irish-house-ballygunge?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "2224", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 24286 + }, + "name": "The Irish House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/24286", + "menu_url": "https://www.zomato.com/kolkata/the-irish-house-ballygunge/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, American", + "location": { + "latitude": "22.5391289434", + "address": "5th Floor, Quest Mall, 33, Syed Ali Amir Avenue, Ballygunge, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Quest Mall, Ballygunge, Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.3655070886", + "locality": "Quest Mall, Ballygunge" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/24286/7a4b35bc02e6a20512ba7ceea15a39bf_featured_v2.jpg", + "currency": "Rs.", + "id": "24286", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/24286/7a4b35bc02e6a20512ba7ceea15a39bf_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/the-irish-house-ballygunge/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kolkata/asia-kitchen-by-mainland-china-kasba/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/asia-kitchen-by-mainland-china-kasba?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "945", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 18217475 + }, + "name": "Asia Kitchen by Mainland China", + "cuisines": "Asian, Chinese", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18217475", + "menu_url": "https://www.zomato.com/kolkata/asia-kitchen-by-mainland-china-kasba/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "22.5146875471", + "address": "4th Floor, Acropolis Mall, 1858/1, Rajdanga Main Road, Kasba, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Acropolis Mall, Kasba , Kolkata", + "city_id": 2, + "zipcode": "700107", + "longitude": "88.3932937682", + "locality": "Acropolis Mall, Kasba " + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18217475/c90df6edbb3ae7e168a7c0987ef2fffb_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "11 April - 30 June", + "end_time": "23:00:00", + "date_added": "2017-04-11 17:13:41", + "start_date": "2017-04-11", + "photos": [ + { + "photo": { + "photo_id": 188029, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/b57/a8db7ef3dcf2e388e488c5668a88db57_1491911021.jpg", + "md5sum": "a8db7ef3dcf2e388e488c5668a88db57", + "uuid": 1491911270716645, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/b57/a8db7ef3dcf2e388e488c5668a88db57_1491911021.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18217475", + "description": "Fantastic 4 weekday lunch@ Rs.363/-", + "title": "Fantastic 4 ", + "display_time": "12:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "11 April", + "is_end_time_set": 1, + "event_id": 119656, + "end_date": "2017-06-30", + "event_category": 0, + "friendly_end_date": "30 June", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18217475", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18217475/c90df6edbb3ae7e168a7c0987ef2fffb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/asia-kitchen-by-mainland-china-kasba/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kolkata/india-restaurant-kidderpore/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/india-restaurant-kidderpore?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1219", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 20747 + }, + "name": "India Restaurant", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/20747", + "menu_url": "https://www.zomato.com/kolkata/india-restaurant-kidderpore/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "book_url": "https://www.zomato.com/kolkata/india-restaurant-kidderpore/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Biryani, North Indian, Chinese, Mughlai", + "location": { + "latitude": "22.5389989000", + "address": "Ground Floor, 1st Floor, 2nd Floor, 34, Karl Marx Sarani, Kidderpore, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Kidderpore, Kolkata", + "city_id": 2, + "zipcode": "700023", + "longitude": "88.3223365000", + "locality": "Kidderpore" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/20747/72d888f04564fe8c1c846e091fd5a4da_featured_v2.jpg", + "currency": "Rs.", + "id": "20747", + "thumb": "https://b.zmtcdn.com/data/pictures/7/20747/72d888f04564fe8c1c846e091fd5a4da_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/india-restaurant-kidderpore/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/nawwarah-ballygunge/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/nawwarah-ballygunge?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "326", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18377112 + }, + "name": "Nawwarah", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18377112", + "menu_url": "https://www.zomato.com/kolkata/nawwarah-ballygunge/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Cafe, North Indian, Desserts", + "location": { + "latitude": "22.5387310000", + "address": "48A, Syed Amir Ali Avenue, Ballygunge, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Ballygunge, Kolkata", + "city_id": 2, + "zipcode": "700017", + "longitude": "88.3648780000", + "locality": "Ballygunge" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18377112/9461f6ce9c2ac672d3959dcf6d952a60_featured_v2.jpg", + "currency": "Rs.", + "id": "18377112", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18377112/9461f6ce9c2ac672d3959dcf6d952a60_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/nawwarah-ballygunge/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/santas-fantasea-golpark/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/santas-fantasea-golpark?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "2584", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 24530 + }, + "name": "Santa's Fantasea", + "cuisines": "Seafood, Chinese", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/24530", + "menu_url": "https://www.zomato.com/kolkata/santas-fantasea-golpark/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "22.5150818224", + "address": "9, Ballygunge Terrace, Near Anjali Jewellers, Golpark, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Golpark, Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.3678302169", + "locality": "Golpark" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/24530/de94f2de4e7a40b5359146bbef22d8ad_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "14 April - 28 April", + "end_time": "23:55:00", + "date_added": "2017-04-14 15:09:00", + "start_date": "2017-04-14", + "photos": [ + { + "photo": { + "photo_id": 188892, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c97/0acbfc5d704de9366ec9a24dfab35c97_1492162740.jpg", + "md5sum": "0acbfc5d704de9366ec9a24dfab35c97", + "uuid": 1492162722482562, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c97/0acbfc5d704de9366ec9a24dfab35c97_1492162740.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18377076", + "description": "The flavours of Fusion Fantasea and Santa's Fantasea are catching up to a destination near you! Watch this space for more!", + "title": "OPENING SOON NEAR YOU!", + "display_time": "12:00 am - 11:55 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "14 April", + "is_end_time_set": 1, + "event_id": 120340, + "end_date": "2017-04-28", + "event_category": 0, + "friendly_end_date": "28 April", + "is_active": 1, + "start_time": "00:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "24530", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/24530/de94f2de4e7a40b5359146bbef22d8ad_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/santas-fantasea-golpark/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/mumbai-local-ballygunge/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/mumbai-local-ballygunge?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "704", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18343731 + }, + "name": "Mumbai Local", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18343731", + "menu_url": "https://www.zomato.com/kolkata/mumbai-local-ballygunge/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "book_url": "https://www.zomato.com/kolkata/mumbai-local-ballygunge/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Street Food", + "location": { + "latitude": "22.5336623000", + "address": "19, Ballygunge Park Road, Near Quest Mall, Ballygunge, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Ballygunge, Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.3662166000", + "locality": "Ballygunge" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18343731/9c5e5d6b14fae74ed56421d289be1ea2_featured_v2.jpg", + "currency": "Rs.", + "id": "18343731", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18343731/9c5e5d6b14fae74ed56421d289be1ea2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/mumbai-local-ballygunge/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/sigree-global-grill-science-city-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/sigree-global-grill-science-city-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1616", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 24452 + }, + "name": "Sigree Global Grill", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/24452", + "menu_url": "https://www.zomato.com/kolkata/sigree-global-grill-science-city-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "book_url": "https://www.zomato.com/kolkata/sigree-global-grill-science-city-area/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "22.5490998000", + "address": "1st Floor, Silver Spring Arcade, EM Bypass, Science City Area, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Silver Spring Arcade, Science City Area, Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.4004673000", + "locality": "Silver Spring Arcade, Science City Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/2/24452/ad3800ed2af963c6b173b0edb7b2eccd_featured_v2.jpg", + "currency": "Rs.", + "id": "24452", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/2/24452/ad3800ed2af963c6b173b0edb7b2eccd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/sigree-global-grill-science-city-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kolkata/barbq-park-street-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/barbq-park-street-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "5288", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 20870 + }, + "name": "BarBQ", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/20870", + "menu_url": "https://www.zomato.com/kolkata/barbq-park-street-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, North Indian", + "location": { + "latitude": "22.5529963761", + "address": "43-47-55, Park Street Area, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Park Street Area, Kolkata", + "city_id": 2, + "zipcode": "0", + "longitude": "88.3523102850", + "locality": "Park Street Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/20870/dc26709dc20fa2923cb371c872ffdc86_featured_v2.jpg", + "currency": "Rs.", + "id": "20870", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/20870/dc26709dc20fa2923cb371c872ffdc86_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/barbq-park-street-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kolkata/mocambo-park-street-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/mocambo-park-street-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "4464", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 20350 + }, + "name": "Mocambo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/20350", + "menu_url": "https://www.zomato.com/kolkata/mocambo-park-street-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1050, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Italian, North Indian", + "location": { + "latitude": "22.5532273000", + "address": "25B Park Street, Park Street Area, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Park Street Area, Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.3532734000", + "locality": "Park Street Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/20350/175a59103265680af449838fbf2d7ef5_featured_v2.jpg", + "currency": "Rs.", + "id": "20350", + "thumb": "https://b.zmtcdn.com/data/pictures/0/20350/175a59103265680af449838fbf2d7ef5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/mocambo-park-street-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/gabbars-bar-kitchen-camac-street-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/gabbars-bar-kitchen-camac-street-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1484", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 25664 + }, + "name": "Gabbar's Bar & Kitchen", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/25664", + "menu_url": "https://www.zomato.com/kolkata/gabbars-bar-kitchen-camac-street-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "book_url": "https://www.zomato.com/kolkata/gabbars-bar-kitchen-camac-street-area/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Mexican, Italian", + "location": { + "latitude": "22.5471855000", + "address": "11/1, Ho Chi Minh Sarani, Camac Street Area, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Camac Street Area, Kolkata", + "city_id": 2, + "zipcode": "700071", + "longitude": "88.3506798000", + "locality": "Camac Street Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/25664/14609c2bcfcfcfab477129894cbb7dd9_featured_v2.jpg", + "currency": "Rs.", + "id": "25664", + "thumb": "https://b.zmtcdn.com/data/pictures/4/25664/14609c2bcfcfcfab477129894cbb7dd9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/gabbars-bar-kitchen-camac-street-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/ocean-grill-1-sector-5-salt-lake/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/ocean-grill-1-sector-5-salt-lake?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "1040", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 18259462 + }, + "name": "Ocean Grill", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18259462", + "menu_url": "https://www.zomato.com/kolkata/ocean-grill-1-sector-5-salt-lake/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/kolkata/ocean-grill-1-sector-5-salt-lake/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Seafood, North Indian, Asian", + "location": { + "latitude": "22.5693667858", + "address": "1st Floor, Infinity Benchmark, Near RDB Cinemas, Block GP, Sector 5, Salt Lake", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Sector 5, Salt Lake, Kolkata", + "city_id": 2, + "zipcode": "", + "longitude": "88.4331869334", + "locality": "Sector 5, Salt Lake" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18259462/d1d7942ef7138aa9f4a199a85510326a_featured_v2.jpg", + "currency": "Rs.", + "id": "18259462", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18259462/d1d7942ef7138aa9f4a199a85510326a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/ocean-grill-1-sector-5-salt-lake/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kolkata/flame-grill-kankurgachi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kolkata/flame-grill-kankurgachi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "1064", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 21220 + }, + "name": "Flame & Grill", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/21220", + "menu_url": "https://www.zomato.com/kolkata/flame-grill-kankurgachi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/kolkata/flame-grill-kankurgachi/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental", + "location": { + "latitude": "22.5778208000", + "address": "4th Floor, Mani Square Mall, 164/1, E.M. Bypass, Kankurgachi, Kolkata", + "city": "Kolkata", + "country_id": 1, + "locality_verbose": "Mani Square Mall, Kankurgachi, Kolkata", + "city_id": 2, + "zipcode": "0", + "longitude": "88.4005810000", + "locality": "Mani Square Mall, Kankurgachi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/21220/ee26eb13d056433c55456116bd2a9c35_featured_v2.jpg", + "currency": "Rs.", + "id": "21220", + "thumb": "https://b.zmtcdn.com/data/pictures/0/21220/ee26eb13d056433c55456116bd2a9c35_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kolkata/flame-grill-kankurgachi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 13786, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/farzi-cafe-lower-parel/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/farzi-cafe-lower-parel?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1240", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18313566 + }, + "name": "Farzi Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18313566", + "menu_url": "https://www.zomato.com/mumbai/farzi-cafe-lower-parel/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Modern Indian", + "location": { + "latitude": "19.0035171959", + "address": "Kamala Mills, Near Radio Mirchi Office, Lower Parel, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Lower Parel, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.8276499733", + "locality": "Lower Parel" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18313566/96fb9e5f7fbb8efa15939afbb9719d3a_featured_v2.jpg", + "currency": "Rs.", + "id": "18313566", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18313566/96fb9e5f7fbb8efa15939afbb9719d3a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/farzi-cafe-lower-parel/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/mumbai/the-fusion-kitchen-borivali-west/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/the-fusion-kitchen-borivali-west?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "2083", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 18075122 + }, + "name": "The Fusion Kitchen", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18075122", + "menu_url": "https://www.zomato.com/mumbai/the-fusion-kitchen-borivali-west/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/mumbai/the-fusion-kitchen-borivali-west/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Italian, Chinese, Mexican", + "location": { + "latitude": "19.2545670000", + "address": "Shop 1, Opposite Veda Building, Near Bhavdevi Garage, Holy Cross Road, IC colony, Borivali West, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Borivali West, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.8489230000", + "locality": "Borivali West" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18075122/8842253b061aaa2c72d95dc8bd248216_featured_v2.jpg", + "currency": "Rs.", + "id": "18075122", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18075122/8842253b061aaa2c72d95dc8bd248216_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/the-fusion-kitchen-borivali-west/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/mumbai/tea-villa-cafe-hill-road-bandra-west/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/tea-villa-cafe-hill-road-bandra-west?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "2040", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18237753 + }, + "name": "Tea Villa Cafe", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18237753", + "menu_url": "https://www.zomato.com/mumbai/tea-villa-cafe-hill-road-bandra-west/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/mumbai/tea-villa-cafe-hill-road-bandra-west/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Desserts, Fast Food, Chinese, Tea", + "location": { + "latitude": "19.0558306414", + "address": "31, Opposite Globus, Hill Road, Bandra West", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Hill Road, Bandra West, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.8339840099", + "locality": "Hill Road, Bandra West" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/49486/3e886a1b4dbf7670105c528e3c651e3c_featured_v2.jpg", + "currency": "Rs.", + "id": "18237753", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/49486/3e886a1b4dbf7670105c528e3c651e3c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/tea-villa-cafe-hill-road-bandra-west/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/mumbai-vibe-linking-road-bandra-west/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/mumbai-vibe-linking-road-bandra-west?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "146", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18463285 + }, + "name": "Mumbai Vibe", + "cuisines": "Cafe, Continental, North Indian, Italian, Chinese, Bakery, Desserts, Finger Food", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18463285", + "menu_url": "https://www.zomato.com/mumbai/mumbai-vibe-linking-road-bandra-west/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/mumbai/mumbai-vibe-linking-road-bandra-west/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "19.0658375116", + "address": "Ganga Jamuna Block, 14th Road, Linking Road, Bandra West", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Linking Road, Bandra West, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.8326579928", + "locality": "Linking Road, Bandra West" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18463285/077e29c7c7c66b83b1d5b5615744440e_featured_v2.png", + "zomato_events": [ + { + "event": { + "display_date": "05 April - 24 May", + "end_time": "01:00:00", + "date_added": "2017-04-05 19:03:29", + "start_date": "2017-04-05", + "photos": [ + { + "photo": { + "photo_id": 186009, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/53a/77a0ccc9679a34c12aa398afbd26c53a_1491399209.png", + "md5sum": "77a0ccc9679a34c12aa398afbd26c53a", + "uuid": 1491399176681820, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/53a/77a0ccc9679a34c12aa398afbd26c53a_1491399209.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18463285", + "description": "Our favourite sports season is here and we\u2019re happy to announce the special screenings of all the IPL Matches at Mumbai Vibe with amazing deals on alcohol starting today.\r\n\r\nFor reservations call on : 098208 33420", + "title": "IPL Screenings at Mumbai Vibe!", + "display_time": "08:00 pm - 01:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "05 April", + "is_end_time_set": 1, + "event_id": 118270, + "end_date": "2017-05-24", + "event_category": 0, + "friendly_end_date": "24 May", + "is_active": 1, + "start_time": "20:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18463285", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18463285/077e29c7c7c66b83b1d5b5615744440e_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/mumbai-vibe-linking-road-bandra-west/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/38-degree-east-powai/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/38-degree-east-powai?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "181", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18435740 + }, + "name": "38 Degree East", + "cuisines": "North Indian, Chinese, Thai", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18435740", + "menu_url": "https://www.zomato.com/mumbai/38-degree-east-powai/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/mumbai/38-degree-east-powai/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "19.1219986598", + "address": "Panchkutir, Pawarwardi, Adhishankracharya Marg, Opposite Powai Lake, JVLR,Powai, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Powai, Mumbai", + "city_id": 3, + "zipcode": "400076", + "longitude": "72.9084926386", + "locality": "Powai" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18435740/0bbd8d2c130e9a00cf44bd8fddfbab21_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "15 April - 16 April", + "end_time": "23:59:00", + "date_added": "2017-04-02 00:17:29", + "start_date": "2017-04-15", + "photos": [], + "share_url": "http://www.zoma.to/r/18435740", + "description": "Vodka Shots of the day @99/- only \n\n", + "title": "SHOT SLURP WEEKEND ", + "display_time": "11:30 am - 11:59 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "15 April", + "is_end_time_set": 1, + "event_id": 117303, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "11:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18435740", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18435740/0bbd8d2c130e9a00cf44bd8fddfbab21_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/38-degree-east-powai/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/mirchi-and-mime-powai/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/mirchi-and-mime-powai?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "3244", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 17806994 + }, + "name": "Mirchi And Mime", + "cuisines": "North Indian, South Indian, Mughlai", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/17806994", + "menu_url": "https://www.zomato.com/mumbai/mirchi-and-mime-powai/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "19.1200826821", + "address": "Transocean House, Lake Boulevard, Hiranandani Business Park, Powai, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Powai, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.9073853418", + "locality": "Powai" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/17806994/460a8e3456680be69970e4afdf7b5636_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "23:59:59", + "date_added": "2017-04-15 18:16:26", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 189187, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/6ca/daab864e54d17e944f0d53111250a6ca_1492260405.jpg", + "md5sum": "daab864e54d17e944f0d53111250a6ca", + "uuid": 14922604044067, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/6ca/daab864e54d17e944f0d53111250a6ca_1492260405.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/17806994", + "description": "Looking for the perfect Easter plan? #Mirchi &Mime invites you to come celebrate with your friends and family, and dive into our special Easter menu;\nAlso join #Madeira&Mime for Easter dishes and refreshing cocktails (retro music from 8pm onwards)", + "title": "Easter special Sunday", + "display_time": "12:00 pm onwards", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 0, + "event_id": 120525, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "12:00:55", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "17806994", + "thumb": "https://b.zmtcdn.com/data/pictures/4/17806994/460a8e3456680be69970e4afdf7b5636_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/mirchi-and-mime-powai/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/r-adda-juhu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/r-adda-juhu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "536", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18318116 + }, + "name": "R' ADDA", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18318116", + "menu_url": "https://www.zomato.com/mumbai/r-adda-juhu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Street Food, Burger, Desserts, Italian, Pizza, North Indian, European, Finger Food", + "location": { + "latitude": "19.1093000000", + "address": "Ramee Guestline Hotel, 462, A B Nair Road, Juhu, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Ramee Guestline Hotel, Juhu, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.8254510000", + "locality": "Ramee Guestline Hotel, Juhu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18318116/6e8d7a2177009832ed2311b6afa01360_featured_v2.jpg", + "currency": "Rs.", + "id": "18318116", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18318116/6e8d7a2177009832ed2311b6afa01360_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/r-adda-juhu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/the-american-joint-borivali-west/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/the-american-joint-borivali-west?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "170", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 18458563 + }, + "name": "The American Joint", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18458563", + "menu_url": "https://www.zomato.com/mumbai/the-american-joint-borivali-west/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "book_url": "https://www.zomato.com/mumbai/the-american-joint-borivali-west/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Healthy Food, American, Burger, Salad", + "location": { + "latitude": "19.2238399000", + "address": "The Ahcl Homes Tower, Chikuwadi New Link Road, Borivali West, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Borivali West, Mumbai", + "city_id": 3, + "zipcode": "400092", + "longitude": "72.8413473000", + "locality": "Borivali West" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18458563/badf750a3d2dfbb66ad15040ffba155b_featured_v2.jpg", + "currency": "Rs.", + "id": "18458563", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18458563/badf750a3d2dfbb66ad15040ffba155b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/the-american-joint-borivali-west/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/grandmamas-cafe-juhu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/grandmamas-cafe-juhu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "617", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18388642 + }, + "name": "Grandmama's Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18388642", + "menu_url": "https://www.zomato.com/mumbai/grandmamas-cafe-juhu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Italian", + "location": { + "latitude": "19.0914575172", + "address": "Hotel Royal Garden, Ground Floor, Juhu Tara Road, Juhu, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Juhu, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.8278075531", + "locality": "Juhu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18388642/a96404a3250a58cc1d8db2d07f286017_featured_v2.jpg", + "currency": "Rs.", + "id": "18388642", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18388642/a96404a3250a58cc1d8db2d07f286017_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/grandmamas-cafe-juhu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/mumbai/spiceklub-lower-parel/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/spiceklub-lower-parel?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "3370", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 49003 + }, + "name": "SpiceKlub", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/49003", + "menu_url": "https://www.zomato.com/mumbai/spiceklub-lower-parel/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "18.9942366712", + "address": "8A, Janta Industrial Estate, Opposite Phoenix Mills, Senapati Bapat Road, Lower Parel, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Lower Parel, Mumbai", + "city_id": 3, + "zipcode": "400013", + "longitude": "72.8255528212", + "locality": "Lower Parel" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/49003/a19b91107179b0bbdfe269e396f3ef9d_featured_v2.jpg", + "currency": "Rs.", + "id": "49003", + "thumb": "https://b.zmtcdn.com/data/pictures/3/49003/a19b91107179b0bbdfe269e396f3ef9d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/spiceklub-lower-parel/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/stacks-and-racks-malad-west/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/stacks-and-racks-malad-west?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "413", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 18408295 + }, + "name": "Stacks And Racks", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18408295", + "menu_url": "https://www.zomato.com/mumbai/stacks-and-racks-malad-west/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Burger, Fast Food", + "location": { + "latitude": "19.1812996465", + "address": "Shop 1, Ganga Nivas, Opposite Toyota Showroom, Link Road, Malad West, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Malad West, Mumbai", + "city_id": 3, + "zipcode": "400064", + "longitude": "72.8361914909", + "locality": "Malad West" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18408295/8ec8d848ef8af3624d7f8afd3e01685f_featured_v2.jpg", + "currency": "Rs.", + "id": "18408295", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18408295/8ec8d848ef8af3624d7f8afd3e01685f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/stacks-and-racks-malad-west/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/mumbai/tea-villa-cafe-versova/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/tea-villa-cafe-versova?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1295", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18270976 + }, + "name": "Tea Villa Cafe", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18270976", + "menu_url": "https://www.zomato.com/mumbai/tea-villa-cafe-versova/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/mumbai/tea-villa-cafe-versova/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Desserts, Fast Food, Chinese, Tea", + "location": { + "latitude": "19.1311405000", + "address": "28, Aaram Nagar 1, Opposite Dariya Mahal, Versova, Andheri West", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Versova, Andheri West, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.8130738000", + "locality": "Versova, Andheri West" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/49486/3e886a1b4dbf7670105c528e3c651e3c_featured_v2.jpg", + "currency": "Rs.", + "id": "18270976", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/49486/3e886a1b4dbf7670105c528e3c651e3c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/tea-villa-cafe-versova/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/cafe-hydro-borivali-east/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/cafe-hydro-borivali-east?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "156", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18447068 + }, + "name": "Cafe Hydro", + "cuisines": "Asian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18447068", + "menu_url": "https://www.zomato.com/mumbai/cafe-hydro-borivali-east/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "19.2213148836", + "address": "Esspee Tower, Rajendra Nagar, Dattapada Road, Borivali East, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Borivali East, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.8623812273", + "locality": "Borivali East" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18447068/54087b0bfd0beaac61989f4ba22d7569_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "19:00:38", + "date_added": "2017-04-15 15:51:21", + "start_date": "2017-04-16", + "photos": [], + "share_url": "http://www.zoma.to/r/18447068", + "description": "Cat fancy dress 11 am to 2pm\nDog fancy dress 4pm to 7pm", + "title": "Carnival pet show ", + "display_time": "11:00 am - 07:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 120501, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "11:00:38", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18447068", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18447068/54087b0bfd0beaac61989f4ba22d7569_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/cafe-hydro-borivali-east/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/tea-villa-cafe-majiwada-thane-west/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/tea-villa-cafe-majiwada-thane-west?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "317", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18441580 + }, + "name": "Tea Villa Cafe", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18441580", + "menu_url": "https://www.zomato.com/mumbai/tea-villa-cafe-majiwada-thane-west/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/mumbai/tea-villa-cafe-majiwada-thane-west/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Desserts, Fast Food, Chinese, Tea", + "location": { + "latitude": "19.2072224119", + "address": "Shop 1& 2, Y-Building, Flower Valley, Opposite Viviana Mall,Eastern Express Highway, Majiwada, Thane West", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Majiwada, Thane West, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.9722810537", + "locality": "Majiwada, Thane West" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/49486/3e886a1b4dbf7670105c528e3c651e3c_featured_v2.jpg", + "currency": "Rs.", + "id": "18441580", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/49486/3e886a1b4dbf7670105c528e3c651e3c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/tea-villa-cafe-majiwada-thane-west/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/mumbai/joeys-pizza-malad-west/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/joeys-pizza-malad-west?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "2662", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 34757 + }, + "name": "Joey's Pizza", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/34757", + "menu_url": "https://www.zomato.com/mumbai/joeys-pizza-malad-west/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza", + "location": { + "latitude": "19.1783210000", + "address": "Shop 1, Plot D, Samruddhi Complex, Chincholi Bunder Road, Mindspace, Malad West, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Malad West, Mumbai", + "city_id": 3, + "zipcode": "0", + "longitude": "72.8347150000", + "locality": "Malad West" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/34757/5cce0c9c6b70b7fa852de6f004333f3a_featured_v2.jpg", + "currency": "Rs.", + "id": "34757", + "thumb": "https://b.zmtcdn.com/data/pictures/7/34757/5cce0c9c6b70b7fa852de6f004333f3a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/joeys-pizza-malad-west/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/joeys-pizza-azad-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/joeys-pizza-azad-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "5145", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 35217 + }, + "name": "Joey's Pizza", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/35217", + "menu_url": "https://www.zomato.com/mumbai/joeys-pizza-azad-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza", + "location": { + "latitude": "19.1266300000", + "address": "6 & 7, Upvan Building, Near Indian Oil Colony, DN Nagar, Azad Nagar, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Azad Nagar, Mumbai", + "city_id": 3, + "zipcode": "0", + "longitude": "72.8299760000", + "locality": "Azad Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/35217/3bba26b2d691279aa4fe735172a2ab9a_featured_v2.jpg", + "currency": "Rs.", + "id": "35217", + "thumb": "https://b.zmtcdn.com/data/pictures/7/35217/3bba26b2d691279aa4fe735172a2ab9a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/joeys-pizza-azad-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/mumbai/the-rolling-pin-lower-parel/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/the-rolling-pin-lower-parel?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "2076", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 16527711 + }, + "name": "The Rolling Pin", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/16527711", + "menu_url": "https://www.zomato.com/mumbai/the-rolling-pin-lower-parel/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, Desserts, Cafe", + "location": { + "latitude": "18.9940489948", + "address": "12, Janta Industrial Estate, Senapat Bapat Road, Lower Parel, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Lower Parel, Mumbai", + "city_id": 3, + "zipcode": "400013", + "longitude": "72.8252027929", + "locality": "Lower Parel" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/16527711/0e3f7da3542a5495b6da6278a5f22dd0_featured_v2.jpg", + "currency": "Rs.", + "id": "16527711", + "thumb": "https://b.zmtcdn.com/data/pictures/1/16527711/0e3f7da3542a5495b6da6278a5f22dd0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/the-rolling-pin-lower-parel/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/mumbai/tea-villa-cafe-vile-parle-east/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/tea-villa-cafe-vile-parle-east?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "1515", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 49486 + }, + "name": "Tea Villa Cafe", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/49486", + "menu_url": "https://www.zomato.com/mumbai/tea-villa-cafe-vile-parle-east/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/mumbai/tea-villa-cafe-vile-parle-east/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Desserts, Fast Food, Chinese, Tea", + "location": { + "latitude": "19.1032490000", + "address": "Pardhy House, Opposite Jain Temple, Junction of MG Road and Hanuman Road, Vile Parle East, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Vile Parle East, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.8467490000", + "locality": "Vile Parle East" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/49486/3e886a1b4dbf7670105c528e3c651e3c_featured_v2.jpg", + "currency": "Rs.", + "id": "49486", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/49486/3e886a1b4dbf7670105c528e3c651e3c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/tea-villa-cafe-vile-parle-east/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/145-kala-ghoda-fort/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/145-kala-ghoda-fort?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1606", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18233317 + }, + "name": "145 Kala Ghoda", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18233317", + "menu_url": "https://www.zomato.com/mumbai/145-kala-ghoda-fort/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, Beverages, Desserts", + "location": { + "latitude": "18.9275839910", + "address": "145, Kala Ghoda, Fort, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Fort, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.8325845674", + "locality": "Fort" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18233317/3d7589f6b39caf90d4901df246f5794e_featured_v2.jpg", + "currency": "Rs.", + "id": "18233317", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18233317/3d7589f6b39caf90d4901df246f5794e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/145-kala-ghoda-fort/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mumbai/the-english-department-bar-diner-malad-west/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mumbai/the-english-department-bar-diner-malad-west?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "885", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18216876 + }, + "name": "The English Department Bar & Diner", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18216876", + "menu_url": "https://www.zomato.com/mumbai/the-english-department-bar-diner-malad-west/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/mumbai/the-english-department-bar-diner-malad-west/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Continental, Mexican, Japanese, American, British", + "location": { + "latitude": "19.1762686853", + "address": "Malad link Road, Near Inorbit Mall Junction, Malad West, Mumbai", + "city": "Mumbai", + "country_id": 1, + "locality_verbose": "Malad West, Mumbai", + "city_id": 3, + "zipcode": "", + "longitude": "72.8367208689", + "locality": "Malad West" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18216876/3ee1a24d765601f59e76158fb5bc5065_featured_v2.jpg", + "currency": "Rs.", + "id": "18216876", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18216876/3ee1a24d765601f59e76158fb5bc5065_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mumbai/the-english-department-bar-diner-malad-west/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 10224, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/flechazo-marathahalli/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/flechazo-marathahalli?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "983", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 18353121 + }, + "name": "Flechazo", + "cuisines": "Asian, Mediterranean, North Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18353121", + "menu_url": "https://www.zomato.com/bangalore/flechazo-marathahalli/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "book_url": "https://www.zomato.com/bangalore/flechazo-marathahalli/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "12.9753769124", + "address": "9/1, 1st Floor, Above Surya Nissan, VRR Orchid, Doddanakkundi, Marathahalli, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Marathahalli, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6966639981", + "locality": "Marathahalli" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18353121/884830429217e19190d945fbf9b5351e_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "10 April - 31 May", + "end_time": "15:30:00", + "date_added": "2017-04-10 09:16:51", + "start_date": "2017-04-10", + "photos": [ + { + "photo": { + "photo_id": 187385, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/067/116d3d831075b4253d3efdcdae63a067_1491796011.png", + "md5sum": "116d3d831075b4253d3efdcdae63a067", + "uuid": 1491795903451780, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/067/116d3d831075b4253d3efdcdae63a067_1491796011.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 187386, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/edd/54827636b752b749149b414e55f1eedd_1491796011.png", + "md5sum": "54827636b752b749149b414e55f1eedd", + "uuid": 1491795912426575, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/edd/54827636b752b749149b414e55f1eedd_1491796011.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18353121", + "description": "Coll yourself this summer afternoons with UNLIMITED \"Ace Kacang\" and \"Keri Panna\"...", + "title": "Unlimited Specialties for Summer Afternoons !", + "display_time": "11:30 am - 03:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "10 April", + "is_end_time_set": 1, + "event_id": 119211, + "end_date": "2017-05-31", + "event_category": 0, + "friendly_end_date": "31 May", + "is_active": 1, + "start_time": "11:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18353121", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18353121/884830429217e19190d945fbf9b5351e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/flechazo-marathahalli/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/toit-indiranagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/toit-indiranagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "10934", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 51705 + }, + "name": "Toit", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/51705", + "menu_url": "https://www.zomato.com/bangalore/toit-indiranagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, American, Pizza", + "location": { + "latitude": "12.9791658020", + "address": "298, Namma Metro Pillar 62, 100 Feet Road, Indiranagar, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Indiranagar, Bangalore", + "city_id": 4, + "zipcode": "0", + "longitude": "77.6407087594", + "locality": "Indiranagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/51705/0511890ed0a7aebda1f1d9370d17b306_featured_v2.jpg", + "currency": "Rs.", + "id": "51705", + "thumb": "https://b.zmtcdn.com/data/pictures/5/51705/0511890ed0a7aebda1f1d9370d17b306_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/toit-indiranagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/bangalore/truffles-koramangala-5th-block/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/truffles-koramangala-5th-block?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "9667", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 51040 + }, + "name": "Truffles", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/51040", + "menu_url": "https://www.zomato.com/bangalore/truffles-koramangala-5th-block/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Burger, Cafe", + "location": { + "latitude": "12.9332976396", + "address": "28, 4th 'B' Cross, Koramangala 5th Block, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Koramangala 5th Block, Bangalore", + "city_id": 4, + "zipcode": "0", + "longitude": "77.6142926887", + "locality": "Koramangala 5th Block" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/51038/c2c164cf25a35e98f79576691f3a5622_featured_v2.png", + "currency": "Rs.", + "id": "51040", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/51038/c2c164cf25a35e98f79576691f3a5622_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/truffles-koramangala-5th-block/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/echoes-koramangala-koramangala-5th-block/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/echoes-koramangala-koramangala-5th-block?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "276", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 18439634 + }, + "name": "ECHOES Koramangala", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18439634", + "menu_url": "https://www.zomato.com/bangalore/echoes-koramangala-koramangala-5th-block/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 950, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, American, Italian, North Indian, Chinese, Cafe", + "location": { + "latitude": "12.9341790000", + "address": "44, 4th B Cross, Koramangala 5th Block, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Koramangala 5th Block, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6157970000", + "locality": "Koramangala 5th Block" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18439634/0e1b937b96951f0f3a28064567b374e8_featured_v2.jpg", + "currency": "Rs.", + "id": "18439634", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18439634/0e1b937b96951f0f3a28064567b374e8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/echoes-koramangala-koramangala-5th-block/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/bangalore/big-brewsky-sarjapur-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/big-brewsky-sarjapur-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "5705", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 58882 + }, + "name": "Big Brewsky", + "cuisines": "Finger Food, North Indian, Italian, Continental, Thai, South Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/58882", + "menu_url": "https://www.zomato.com/bangalore/big-brewsky-sarjapur-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "book_url": "https://www.zomato.com/bangalore/big-brewsky-sarjapur-road/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "12.9130409617", + "address": "Behind MK Retail, Before WIPRO Corporate Office, Sarjapur Road, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Sarjapur Road, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6832368597", + "locality": "Sarjapur Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/58882/9b20e6096ed5cbc58a598cc13e56aaa4_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "07 April - 16 April", + "end_time": "22:00:00", + "date_added": "2017-04-04 14:30:15", + "start_date": "2017-04-07", + "photos": [ + { + "photo": { + "photo_id": 185410, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/756/d28654c3d6b76e93c29541eef5fa4756_1491299580.jpg", + "md5sum": "d28654c3d6b76e93c29541eef5fa4756", + "uuid": 1491299548593396, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/756/d28654c3d6b76e93c29541eef5fa4756_1491299580.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 186600, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/0aa/67331ca80074037e0e802259baa9c0aa_1491543143.png", + "md5sum": "67331ca80074037e0e802259baa9c0aa", + "uuid": 1491543140880197, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/0aa/67331ca80074037e0e802259baa9c0aa_1491543143.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/58882", + "description": "An anti-cancer initiative by Zomato in association with Karunashraya\r\n\r\nHelp turn the tables in 3 easy steps:\r\n\r\n1. Book a table online at Big Brewsky and dine between 7th and 16th April \u201817\r\n2. Enjoy a set menu for Rs.1200 per person\r\n3. Part of proceeds go to Karunashraya", + "title": "Turn the Tables - Set Menu @ Rs.1200", + "display_time": "12:00 am - 10:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "07 April", + "is_end_time_set": 1, + "event_id": 117784, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "00:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "16 April", + "end_time": "16:00:00", + "date_added": "2017-04-12 01:59:39", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 188132, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/2a2/919c2ec6a1b0fa084c8eeef7812c42a2_1491942579.jpg", + "md5sum": "919c2ec6a1b0fa084c8eeef7812c42a2", + "uuid": 1491942649255116, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/2a2/919c2ec6a1b0fa084c8eeef7812c42a2_1491942579.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/58882", + "description": "Dj.TT, driven by his passion for re-creating music, he has been entertaining people for almost two decades. His edgy style and keen sense of musical detailing has made him one of the most sought after and Loved Dj\u2019s in the country. He has won the prestigious Times music \u201c war of the Dj\u2019s \u201c south zone three times, he has also launched two radio stations in BANGALORE and one in INDORE . He also won India\u2019s first radio talent show conducted by Radio city 91.1 for best track Remixes based on public voting. Dj TT has been a resident dj for various clubs and his penchant for mixing almost impossible tracks to make them absolutely loved has ensured that his CV contains major clubs in india. He has also played with most of the Major Indian and International Dj\u2019s. His versatility and the fact that he can play any genre of music in order to cater to the audiences definately makes Dj TT , one of the best Dj\u2019s in INDIA and his mission \u201cTO MAKE PEOPLE DANCE\u201d.", + "title": "Big Brewsky presents: Woodstock Sessions 03 feat. DJ TT", + "display_time": "01:00 pm - 04:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 119742, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "13:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "58882", + "thumb": "https://b.zmtcdn.com/data/pictures/2/58882/9b20e6096ed5cbc58a598cc13e56aaa4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/big-brewsky-sarjapur-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/farzi-cafe-lavelle-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/farzi-cafe-lavelle-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "754", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 18339874 + }, + "name": "Farzi Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18339874", + "menu_url": "https://www.zomato.com/bangalore/farzi-cafe-lavelle-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Modern Indian", + "location": { + "latitude": "12.9721612000", + "address": "202, Level 2, UB City, Vittal Mallya Road, Lavelle Road, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "UB City, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.5960137000", + "locality": "UB City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18339874/d359a09685ebc079a6907a98aef243a9_featured_v2.jpg", + "currency": "Rs.", + "id": "18339874", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18339874/d359a09685ebc079a6907a98aef243a9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/farzi-cafe-lavelle-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/koramangala-social-koramangala-7th-block/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/koramangala-social-koramangala-7th-block?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1288", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 18385443 + }, + "name": "Koramangala Social", + "cuisines": "Continental, American", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18385443", + "menu_url": "https://www.zomato.com/bangalore/koramangala-social-koramangala-7th-block/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "12.9356618137", + "address": "118, Koramangala Industrial Area, Koramangala 7th Block, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Koramangala 7th Block, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6141304150", + "locality": "Koramangala 7th Block" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18385443/f144276c228aa292b98a9b6e05e7ae88_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "10 April - 30 April", + "end_time": "00:00:00", + "date_added": "2017-04-10 14:24:52", + "start_date": "2017-04-10", + "photos": [ + { + "photo": { + "photo_id": 187491, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/e54/6ae9864167b44667d7011f41af8e4e54_1491814492.jpg", + "md5sum": "6ae9864167b44667d7011f41af8e4e54", + "uuid": 1491814334390103, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/e54/6ae9864167b44667d7011f41af8e4e54_1491814492.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/57438", + "description": "#LBW just got a happier meaning. #NowServing #ThandiBeerBuckets & #HelicopterShots while you and the gang #WatchTheMatch rooting for your favourite team this entire sporting season!\r\n", + "title": "#LBW", + "display_time": "11:00 am - 12:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "10 April", + "is_end_time_set": 1, + "event_id": 119302, + "end_date": "2017-04-30", + "event_category": 0, + "friendly_end_date": "30 April", + "is_active": 1, + "start_time": "11:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "16 April", + "end_time": "19:00:00", + "date_added": "2017-03-31 14:11:26", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 184348, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/bd3/251e9898f7013f6b55b9ae27e6bccbd3_1490949686.jpg", + "md5sum": "251e9898f7013f6b55b9ae27e6bccbd3", + "uuid": 1490949685349434, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/bd3/251e9898f7013f6b55b9ae27e6bccbd3_1490949686.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18385443", + "description": "Come watch some of the best performers giving their best at PaperMoon and join the family of performers.\r\n\r\nThis month's topic is \"Stages of Love\"\r\n\r\nThis time we have poi spinners, spoken word poets , musicians, Illusionists, dancers, drag queens, actors...phew! The list goes on.\r\n\r\nFEATURING\r\nDaniel Sukumar\r\nIyappan Abishek\r\nKevin Rosario Rodrigues\r\nTushal Kamaraj\r\n\r\nOur line up of performers are\r\nAishwarya Sainath\r\nAkshit Garg\r\nAlex Mathew\r\nAngshuman Sarma\r\nBharath Divakar\r\nHamsi Radhakrishnan\r\nHarshit Wadhwani\r\nJay Malaga\r\nMeera C Govindan\r\nNeil newtoN\r\nRakesh Regan\r\nRavi Ramaswamy\r\nShreya Krishnan\r\nSidhanth Ashok\r\nSowmyashree Gonibeedu\r\nUllas Hydoor\r\nVibhu Bharadwaj\r\nVishruti Bindal\r\n\r\nHow much is it?\r\nFree. (yay)\r\nBut, RSVP, please: https://nj19.typeform.com/to/TGdGZ7", + "title": "PaperMoon at #KoramangalaSocial", + "display_time": "04:30 pm - 07:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 117050, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "16:30:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "21 April - 22 April", + "end_time": "00:30:00", + "date_added": "2017-04-14 14:20:08", + "start_date": "2017-04-21", + "photos": [ + { + "photo": { + "photo_id": 188882, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/858/5240c819130fb0eb85c71c45d93a1858_1492159808.jpg", + "md5sum": "5240c819130fb0eb85c71c45d93a1858", + "uuid": 1492159798690607, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/858/5240c819130fb0eb85c71c45d93a1858_1492159808.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18385443", + "description": "About BJ\u00d8RN TORSKE (OFFICIAL)\r\n\r\nTorske is undoubtedly one of the most phenomenal DJs and producers from Norway who had a significant hand in shaping the Norwegian electronic music scene. He started as a DJ at a local radio station in 1987, where he experimented with remixing, doing tape edits, and played around with synthesizers and drum machines. His first tracks were recorded during 1990, and in 1991 two tracks were released on 12\" vinyl by Belgian label Crammed Discs dance imprint SSR Records. \r\nAbout Robby Banner\r\n\r\nRobby Banner is a Deep House, Techno & NuDisco DJ from Bangalore. With a love for music from a very young age, he is is a full time practicing Graphic Designer as well as DJ playing in select venus in Bangalore, Goa, Mumbai and India. Whilst abroad studying in New York City, Robby also DJ'ed and spun music on weekends to make money during his student years; His signature Asian Underground sound was influenced by such artists as Talvin Singh, Nitin Sawhney & Karsh Kale. ", + "title": "Mixtape presents: SOUL City feat. Bjorn Torske & Robby Banner", + "display_time": "09:00 pm - 12:30 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "21 April", + "is_end_time_set": 1, + "event_id": 120329, + "end_date": "2017-04-22", + "event_category": 0, + "friendly_end_date": "22 April", + "is_active": 1, + "start_time": "21:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "22 April", + "end_time": "20:00:00", + "date_added": "2017-04-14 14:24:56", + "start_date": "2017-04-22", + "photos": [ + { + "photo": { + "photo_id": 188886, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/2cb/3d055d8340995e25a86db0de6d83d2cb_1492160096.jpg", + "md5sum": "3d055d8340995e25a86db0de6d83d2cb", + "uuid": 1492160089133930, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/2cb/3d055d8340995e25a86db0de6d83d2cb_1492160096.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18385443", + "description": "Tournament participation: 36 players (on-the-spot registration)\r\nTicket: Rs. 200/- incl a beer\r\nTickets available here: https://insider.in/social-survival-board-games-with-reroll-april22-2017/event\r\n\r\nWinner: Takes home a copy of Coup!\r\nAbout Social #Survival:\r\n\r\nSocial #Survival is an evening of board games like Pandemic, Spaceteam, Coup and Betrayal at House on the Hill that involve fighting the odds, and staying alive - whether as a team, where you win or lose together, or solo, where you try to outlast your opponents. \r\n\r\nOrganised by ReRoll: Bangalore's Board Games Collective, the second edition named Social #Survival, at Koramangala Social, will also have a tournament of 'Coup', with a copy of the game up for grabs! We're all set to making this evening fun and memorable for all players.\r\n\r\nFor more information, please contact \u2014\r\nnishanth@socialoffline.in // +91 81053 22462", + "title": "Social #Survival: Board Games with ReRoll", + "display_time": "04:00 pm - 08:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "22 April", + "is_end_time_set": 1, + "event_id": 120333, + "end_date": "2017-04-22", + "event_category": 0, + "friendly_end_date": "22 April", + "is_active": 1, + "start_time": "16:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18385443", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18385443/f144276c228aa292b98a9b6e05e7ae88_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/koramangala-social-koramangala-7th-block/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/onesta-new-bel-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/onesta-new-bel-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "627", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 18366652 + }, + "name": "Onesta", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18366652", + "menu_url": "https://www.zomato.com/bangalore/onesta-new-bel-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Cafe, Italian", + "location": { + "latitude": "13.0291977000", + "address": "215, 216 & 220, Devasandra Village, Kasaba Hobli, New BEL Road, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "New BEL Road, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.5709967000", + "locality": "New BEL Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18366652/ffdf6a1c6bd3771f0600ba498491e46a_featured_v2.jpg", + "currency": "Rs.", + "id": "18366652", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18366652/ffdf6a1c6bd3771f0600ba498491e46a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/onesta-new-bel-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/three-dots-a-dash-indiranagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/three-dots-a-dash-indiranagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "1354", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18162866 + }, + "name": "Three Dots & A Dash", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18162866", + "menu_url": "https://www.zomato.com/bangalore/three-dots-a-dash-indiranagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "book_url": "https://www.zomato.com/bangalore/three-dots-a-dash-indiranagar/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Continental", + "location": { + "latitude": "12.9804102389", + "address": "840/1,100 Feet Road, Metro Pillar 56-57, Indiranagar, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Indiranagar, Bangalore", + "city_id": 4, + "zipcode": "560038", + "longitude": "77.6404888183", + "locality": "Indiranagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18162866/f28ad22cf2d3aa2d1cd5862052a3e35b_featured_v2.jpg", + "currency": "Rs.", + "id": "18162866", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18162866/f28ad22cf2d3aa2d1cd5862052a3e35b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/three-dots-a-dash-indiranagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/glens-bakehouse-indiranagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/glens-bakehouse-indiranagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "3533", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 56464 + }, + "name": "Glen's Bakehouse", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/56464", + "menu_url": "https://www.zomato.com/bangalore/glens-bakehouse-indiranagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, Desserts, Cafe", + "location": { + "latitude": "12.9790955593", + "address": "297, 100 Feet Road, Indiranagar, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Indiranagar, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6406249404", + "locality": "Indiranagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/56464/16a8cbdd51d0b2ee476e1bc704c112a9_featured_v2.jpg", + "currency": "Rs.", + "id": "56464", + "thumb": "https://b.zmtcdn.com/data/pictures/4/56464/16a8cbdd51d0b2ee476e1bc704c112a9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/glens-bakehouse-indiranagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/bangalore/onesta-indiranagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/onesta-indiranagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1413", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18221572 + }, + "name": "Onesta", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18221572", + "menu_url": "https://www.zomato.com/bangalore/onesta-indiranagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Cafe, Italian", + "location": { + "latitude": "12.9784529189", + "address": "501, Binnamangala Extension, 1st stage, C.M.H Road, Indiranagar, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Indiranagar, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6436846703", + "locality": "Indiranagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/59840/923a6d6dde8058dd4ef75e1451919bde_featured_v2.jpg", + "currency": "Rs.", + "id": "18221572", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/59840/923a6d6dde8058dd4ef75e1451919bde_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/onesta-indiranagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/abs-absolute-barbecues-marathahalli/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/abs-absolute-barbecues-marathahalli?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "6907", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 56618 + }, + "name": "AB's - Absolute Barbecues", + "cuisines": "European, Mediterranean, North Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/56618", + "menu_url": "https://www.zomato.com/bangalore/abs-absolute-barbecues-marathahalli/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "12.9499339564", + "address": "90/4, 3rd Floor, Outer Ring Road, Munnekollaly Village, Marathahalli, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Marathahalli, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6993861049", + "locality": "Marathahalli" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/56618/bcf6a23c6fc2a84a36d55e99297607a5_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "15 April - 31 December", + "end_time": "23:00:00", + "date_added": "2017-04-15 13:44:45", + "start_date": "2017-04-15", + "photos": [ + { + "photo": { + "photo_id": 189118, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/be2/9d70d0a936f7de10daade65ee3c51be2_1492244085.jpg", + "md5sum": "9d70d0a936f7de10daade65ee3c51be2", + "uuid": 1492244055346214, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/be2/9d70d0a936f7de10daade65ee3c51be2_1492244085.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/56618", + "description": "Do Explore our Genie on Floor on your visit by buzzing.Treat your self free on every 4th visit booking through our APP.\r\n", + "title": "Genie On Floor ", + "display_time": "12:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "15 April", + "is_end_time_set": 1, + "event_id": 120466, + "end_date": "2017-12-31", + "event_category": 0, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "56618", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/56618/bcf6a23c6fc2a84a36d55e99297607a5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/abs-absolute-barbecues-marathahalli/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/bangalore/eat-street-koramangala-6th-block/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/eat-street-koramangala-6th-block?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "753", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18305628 + }, + "name": "Eat Street", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18305628", + "menu_url": "https://www.zomato.com/bangalore/eat-street-koramangala-6th-block/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Italian, Street Food, Desserts", + "location": { + "latitude": "12.9394960000", + "address": "11, 80 Feet Road, Opposite Indian Oil Petrol Pump, Koramangala 6th Block, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Koramangala 6th Block, Bangalore", + "city_id": 4, + "zipcode": "560095", + "longitude": "77.6259990000", + "locality": "Koramangala 6th Block" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18305628/4f663eef25574a97a23e525f1b28b580_featured_v2.jpg", + "currency": "Rs.", + "id": "18305628", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18305628/4f663eef25574a97a23e525f1b28b580_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/eat-street-koramangala-6th-block/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/hoot-sarjapur-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/hoot-sarjapur-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "405", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18422898 + }, + "name": "Hoot", + "cuisines": "Continental, Italian, North Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18422898", + "menu_url": "https://www.zomato.com/bangalore/hoot-sarjapur-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "12.9142640000", + "address": "BBMP 2034/69, Block 2, Kaikondrahalli, Varthur Hobli, Sarjapur Road, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Sarjapur Road, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6784000000", + "locality": "Sarjapur Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18422898/3ee89e140b25117653652b064196e241_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "06 April - 26 May", + "end_time": "23:30:00", + "date_added": "2017-03-21 17:33:38", + "start_date": "2017-04-06", + "photos": [ + { + "photo": { + "photo_id": 181919, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/0d0/818c26f497c0c9b10d244f95f0fa40d0_1490097818.jpg", + "md5sum": "818c26f497c0c9b10d244f95f0fa40d0", + "uuid": 1490097626917775, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/0d0/818c26f497c0c9b10d244f95f0fa40d0_1490097818.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18422898", + "description": "Get Bowled over this season with IPL Live cricket screening only at Hoot.\r\nWho needs a stadium experience when you can have the Hoot experience!\r\n\r\nCatch the IPL action live from April 6th onwards with some exclusive offers for all IPL fans..\r\nWatch this space for OFFERS!", + "title": "IPL Live cricket screening at Hoot!!", + "display_time": "04:00 pm - 11:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "06 April", + "is_end_time_set": 1, + "event_id": 114985, + "end_date": "2017-05-26", + "event_category": 0, + "friendly_end_date": "26 May", + "is_active": 1, + "start_time": "16:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "10 April - 10 August", + "end_time": "15:30:00", + "date_added": "2017-04-08 17:20:29", + "start_date": "2017-04-10", + "photos": [ + { + "photo": { + "photo_id": 187198, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/5ef/cd14153a60e179c00be43ee275b1f5ef_1491652229.png", + "md5sum": "cd14153a60e179c00be43ee275b1f5ef", + "uuid": 1491652163984601, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/5ef/cd14153a60e179c00be43ee275b1f5ef_1491652229.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18422898", + "description": "Your power lunches just took a turn for the better with this steal of a deal. Visit us during lunch hours every Monday to Friday and enjoy flavors from across the globe. Choose from American, Indian or Oriental flavors to satisfy your lunch needs, Tiffin's starting from just Rs 399/-. inclusive of one mug of beer to battle the summer heat.\r\nConvenience has a new taste!", + "title": "Taste the world in your tiffin", + "display_time": "12:30 pm - 03:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "10 April", + "is_end_time_set": 1, + "event_id": 119059, + "end_date": "2017-08-10", + "event_category": 0, + "friendly_end_date": "10 August", + "is_active": 1, + "start_time": "12:30:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "16 April", + "end_time": "18:30:00", + "date_added": "2017-04-10 16:26:12", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 187540, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/ccf/25e65a3670a647886fb0f7288e8a6ccf_1491821772.jpg", + "md5sum": "25e65a3670a647886fb0f7288e8a6ccf", + "uuid": 1491820923726680, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/ccf/25e65a3670a647886fb0f7288e8a6ccf_1491821772.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18422898", + "description": "One of the biggest venues in the country, our very own Hoot Cafe and Brewery in association with Housefly Live brings to you the first edition of Carnivale De'Hoot, on Sunday, 16th April 2017! Live food counters, live cocktail bar, a flea market and Vachan Chinappa taking over the console! Come join us between 1:30 pm and 6:30 pm while we show you how a Sunday should be spent!\r\n\r\nTickets priced at Rs.2000/- only.\r\n\r\nCall 080-68595999/ 09538499992 for bookings.", + "title": "Carnivale De' Hoot", + "display_time": "01:30 pm - 06:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 119350, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "13:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18422898", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18422898/3ee89e140b25117653652b064196e241_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/hoot-sarjapur-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/communiti-residency-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/communiti-residency-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "334", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18430785 + }, + "name": "Communiti", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18430785", + "menu_url": "https://www.zomato.com/bangalore/communiti-residency-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental", + "location": { + "latitude": "12.9725315316", + "address": "67 & 68, Brigade Solitaire, Opposite to Advaith Hyundai, Residency Road, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Residency Road, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6081785932", + "locality": "Residency Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18430785/345c588d903512e2e8ff7f99001032e5_featured_v2.jpg", + "currency": "Rs.", + "id": "18430785", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18430785/345c588d903512e2e8ff7f99001032e5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/communiti-residency-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/onesta-jp-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/onesta-jp-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "781", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 18359919 + }, + "name": "Onesta", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18359919", + "menu_url": "https://www.zomato.com/bangalore/onesta-jp-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Cafe, Italian", + "location": { + "latitude": "12.9062287830", + "address": "Site 15, 15th Cross, 100 Feet Road, 4th Phase, JP Nagar, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "JP Nagar, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.5967909396", + "locality": "JP Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18359919/0c2934bcb4ebac53d661dcc93d89f27a_featured_v2.jpg", + "currency": "Rs.", + "id": "18359919", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18359919/0c2934bcb4ebac53d661dcc93d89f27a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/onesta-jp-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/bangalore/the-fatty-bao-asian-gastro-bar-indiranagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/the-fatty-bao-asian-gastro-bar-indiranagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "2369", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 58268 + }, + "name": "The Fatty Bao - Asian Gastro Bar", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/58268", + "menu_url": "https://www.zomato.com/bangalore/the-fatty-bao-asian-gastro-bar-indiranagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2400, + "book_url": "https://www.zomato.com/bangalore/the-fatty-bao-asian-gastro-bar-indiranagar/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian", + "location": { + "latitude": "12.9702206364", + "address": "610, 3rd Floor, 12th Main, Off 80 Feet Road, Indiranagar, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Indiranagar, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6453955844", + "locality": "Indiranagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/58268/7d47026071f18ff5ee01cd3943066692_featured_v2.jpg", + "currency": "Rs.", + "id": "58268", + "thumb": "https://b.zmtcdn.com/data/pictures/8/58268/7d47026071f18ff5ee01cd3943066692_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/the-fatty-bao-asian-gastro-bar-indiranagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/bangalore/sultans-of-spice-koramangala-5th-block/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/sultans-of-spice-koramangala-5th-block?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "2416", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 50943 + }, + "name": "Sultans of Spice", + "cuisines": "North Indian, Mughlai", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/50943", + "menu_url": "https://www.zomato.com/bangalore/sultans-of-spice-koramangala-5th-block/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "book_url": "https://www.zomato.com/bangalore/sultans-of-spice-koramangala-5th-block/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "12.9332839153", + "address": "BluPetal Hotel, 60 Jyoti Nivas College Road, Koramangala 5th Block, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "BluPetal Hotel, Koramangala, Bangalore", + "city_id": 4, + "zipcode": "560095", + "longitude": "77.6154279336", + "locality": "BluPetal Hotel, Koramangala" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/50943/10a4d1b67f8450d080f842dc0ba706cc_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "02 April - 16 April", + "end_time": "23:30:00", + "date_added": "2017-04-04 19:44:48", + "start_date": "2017-04-02", + "photos": [ + { + "photo": { + "photo_id": 187715, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a60/aec0342b17cf2aad14d67e5d3d779a60_1491847008.jpg", + "md5sum": "aec0342b17cf2aad14d67e5d3d779a60", + "uuid": 1491846923966765, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a60/aec0342b17cf2aad14d67e5d3d779a60_1491847008.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 187716, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/165/c625d3ed28ba6422262d1f63d0c33165_1491847009.jpg", + "md5sum": "c625d3ed28ba6422262d1f63d0c33165", + "uuid": 1491846928925115, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/165/c625d3ed28ba6422262d1f63d0c33165_1491847009.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/50943", + "description": "BEAT the HEAT with our SUMMER SPECIAL OFFERS !!\r\n\r\nBeer Buckets (4 pint beers) @ Rs. 500/-*\r\nBlenders Pride Whisky Quarter (180ml) @ Rs. 499/-* (LIMITED PERIOD OFFER)\r\nMojito Pitcher @ 499/-* (LIMITED PERIOD OFFER)\r\n\r\nAnd much more... Cheers !!!", + "title": ""SUMMER SPECIALS" at SULTANS OF SPICE", + "display_time": "12:00 pm - 11:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "02 April", + "is_end_time_set": 1, + "event_id": 117963, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "50943", + "thumb": "https://b.zmtcdn.com/data/pictures/3/50943/10a4d1b67f8450d080f842dc0ba706cc_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/sultans-of-spice-koramangala-5th-block/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/bangalore/bombay-brasserie-indiranagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/bombay-brasserie-indiranagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "231", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18407918 + }, + "name": "Bombay Brasserie", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18407918", + "menu_url": "https://www.zomato.com/bangalore/bombay-brasserie-indiranagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Modern Indian", + "location": { + "latitude": "12.9703240000", + "address": "2989/B, 12th Main Road, HAL 2nd Stage, Indiranagar, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Indiranagar, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6457480000", + "locality": "Indiranagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18407918/da2db51b33077f1ba3d6d412e79e7871_featured_v2.jpg", + "currency": "Rs.", + "id": "18407918", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18407918/da2db51b33077f1ba3d6d412e79e7871_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/bombay-brasserie-indiranagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bangalore/the-black-pearl-koramangala-5th-block/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bangalore/the-black-pearl-koramangala-5th-block?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "5385", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 54162 + }, + "name": "The Black Pearl", + "cuisines": "North Indian, European, Mediterranean", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/54162", + "menu_url": "https://www.zomato.com/bangalore/the-black-pearl-koramangala-5th-block/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "book_url": "https://www.zomato.com/bangalore/the-black-pearl-koramangala-5th-block/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "12.9343645434", + "address": "105, 1st A Cross Road, Jyothi Nivas College Road, Koramangala 5th Block, Bangalore", + "city": "Bangalore", + "country_id": 1, + "locality_verbose": "Koramangala 5th Block, Bangalore", + "city_id": 4, + "zipcode": "", + "longitude": "77.6161551476", + "locality": "Koramangala 5th Block" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/54162/cf95159d77da5ee551fe36a904033f1b_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "05 April - 21 May", + "end_time": "23:00:00", + "date_added": "2017-04-05 14:54:02", + "start_date": "2017-04-05", + "photos": [ + { + "photo": { + "photo_id": 185869, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/8d9/3dbcdad8a12ddd37a57408c707d188d9_1491384242.jpg", + "md5sum": "3dbcdad8a12ddd37a57408c707d188d9", + "uuid": 1491384256897105, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/8d9/3dbcdad8a12ddd37a57408c707d188d9_1491384242.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/54162", + "description": "Watch Live Screening of IPL Matches with Great OFFERS on Drinks & Food During Match Hours Only. *T&C Apply", + "title": "IPL OFFERS ", + "display_time": "08:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "05 April", + "is_end_time_set": 1, + "event_id": 118172, + "end_date": "2017-05-21", + "event_category": 0, + "friendly_end_date": "21 May", + "is_active": 1, + "start_time": "20:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "07 April - 16 April", + "end_time": "22:00:00", + "date_added": "2017-04-04 15:49:23", + "start_date": "2017-04-07", + "photos": [ + { + "photo": { + "photo_id": 185459, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/756/d28654c3d6b76e93c29541eef5fa4756_1491301163.jpg", + "md5sum": "d28654c3d6b76e93c29541eef5fa4756", + "uuid": 1491301125555644, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/756/d28654c3d6b76e93c29541eef5fa4756_1491301163.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 186620, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/bc6/8d784aa20ae1458c5f01a4884f46cbc6_1491543648.png", + "md5sum": "8d784aa20ae1458c5f01a4884f46cbc6", + "uuid": 1491543645019537, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/bc6/8d784aa20ae1458c5f01a4884f46cbc6_1491543648.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/54162", + "description": "An anti-cancer initiative by Zomato in association with Karunashraya\r\n\r\nHelp turn the tables in 3 easy steps:\r\n\r\n1. Book a table online at The Black Pearl and dine between 7th and 16th April \u201817\r\n2. Enjoy a set menu for Rs.1000 per person\r\n3. Part of proceeds go to Karunashraya", + "title": "Turn The Tables - Set Menu @ Rs.1000", + "display_time": "12:00 am - 10:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "07 April", + "is_end_time_set": 1, + "event_id": 117835, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "00:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "54162", + "thumb": "https://b.zmtcdn.com/data/pictures/2/54162/cf95159d77da5ee551fe36a904033f1b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bangalore/the-black-pearl-koramangala-5th-block/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 7039, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/farzi-cafe-kalyani-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/farzi-cafe-kalyani-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "868", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18354483 + }, + "name": "Farzi Cafe", + "cuisines": "Modern Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18354483", + "menu_url": "https://www.zomato.com/pune/farzi-cafe-kalyani-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "18.5436256000", + "address": "Level 1 & 2, Fortaleza Complex, East Avenue, Kalyani Nagar, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Kalyani Nagar, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.9051007000", + "locality": "Kalyani Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18354483/15d80454f47f928849e43e7228278878_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "12 April - 21 May", + "end_time": "01:00:00", + "date_added": "2017-04-12 15:40:38", + "start_date": "2017-04-12", + "photos": [ + { + "photo": { + "photo_id": 188577, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/1e3/d7959534039c6e076bea4652503381e3_1492074214.png", + "md5sum": "d7959534039c6e076bea4652503381e3", + "uuid": 1492074205230731, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/1e3/d7959534039c6e076bea4652503381e3_1492074214.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 188298, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/833/1671016562d7dea942ea84a34b68a833_1491991838.jpg", + "md5sum": "1671016562d7dea942ea84a34b68a833", + "uuid": 1491991731018342, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/833/1671016562d7dea942ea84a34b68a833_1491991838.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18354483", + "description": "You know summer outings are going to be happening when they come with unlimited beer and live screenings of #IPL. \r\n\r\nHead to Farzi Caf\u00e9, Pune and unwind! #FarzifyingSummers\r\n\r\nPlease call +91 8805853333 or +91 8805843333 for further information / reservation.", + "title": "IPL Live at Farzi Cafe, Pune", + "display_time": "12:00 pm - 01:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "12 April", + "is_end_time_set": 1, + "event_id": 119883, + "end_date": "2017-05-21", + "event_category": 0, + "friendly_end_date": "21 May", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "19 April", + "end_time": "23:30:00", + "date_added": "2017-04-13 15:10:04", + "start_date": "2017-04-19", + "photos": [ + { + "photo": { + "photo_id": 188603, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/7c6/c6e1ff71c8e912beaae5b855ea5127c6_1492076404.png", + "md5sum": "c6e1ff71c8e912beaae5b855ea5127c6", + "uuid": 1492076348650363, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/7c6/c6e1ff71c8e912beaae5b855ea5127c6_1492076404.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18354483", + "description": "Farzi Cafe, Pune is glad to showcase Prateek Bhaduri, a renowned multi-lingual singer & songwriter. Join us for a night of foot-tapping alternative rock music and sway to his soulful symphonies to beat the mid-week blues with innovative, progressive cuisine & mixology with a high energy ambiance.\r\n\r\nPlease call +91 8805853333 or +91 8805843333 for further information / reservation.", + "title": "Prateek Bhaduri Live at Farzi Cafe", + "display_time": "09:00 pm - 11:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "19 April", + "is_end_time_set": 1, + "event_id": 120116, + "end_date": "2017-04-19", + "event_category": 0, + "friendly_end_date": "19 April", + "is_active": 1, + "start_time": "21:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "19 April", + "end_time": "23:30:00", + "date_added": "2017-04-14 17:45:28", + "start_date": "2017-04-19", + "photos": [], + "share_url": "http://www.zoma.to/r/18354483", + "description": "Farzi Cafe, Pune is glad to showcase Prateek Bhaduri, a renowned multi-lingual singer & songwriter. Join us for a night of foot-tapping alternative rock music and sway to his soulful symphonies to beat the mid-week blues with innovative, progressive cuisine & mixology with a high energy ambiance.\r\n\r\nPlease call +91 8805853333 or +91 8805843333 for further information / reservation.", + "title": "Prateek Bhaduri Live at Farzi Cafe", + "display_time": "09:00 pm - 11:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "19 April", + "is_end_time_set": 1, + "event_id": 120370, + "end_date": "2017-04-19", + "event_category": 0, + "friendly_end_date": "19 April", + "is_active": 1, + "start_time": "21:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18354483", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18354483/15d80454f47f928849e43e7228278878_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/farzi-cafe-kalyani-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/le-plaisir-deccan-gymkhana/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/le-plaisir-deccan-gymkhana?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "2510", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 13231 + }, + "name": "Le Plaisir", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/13231", + "menu_url": "https://www.zomato.com/pune/le-plaisir-deccan-gymkhana/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Desserts", + "location": { + "latitude": "18.5142099831", + "address": "759/125, Rajkamal, Opposite Kelkar Eye Hospital, Prabhat Road, Deccan Gymkhana, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Deccan Gymkhana, Pune", + "city_id": 5, + "zipcode": "0", + "longitude": "73.8384293765", + "locality": "Deccan Gymkhana" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/13231/c0b95e03c560e12ffd1c8c9f23d6098d_featured_v2.jpg", + "currency": "Rs.", + "id": "13231", + "thumb": "https://b.zmtcdn.com/data/pictures/1/13231/c0b95e03c560e12ffd1c8c9f23d6098d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/le-plaisir-deccan-gymkhana/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/pune/tales-spirits-senapati-bapat-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/tales-spirits-senapati-bapat-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "997", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6507967 + }, + "name": "Tales & Spirits", + "cuisines": "Italian, Continental, Cafe", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6507967", + "menu_url": "https://www.zomato.com/pune/tales-spirits-senapati-bapat-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "book_url": "https://www.zomato.com/pune/tales-spirits-senapati-bapat-road/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "18.5309626000", + "address": "Plot 64, Shivaji Housing Society, Senapati Bapat Road, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Senapati Bapat Road, Pune", + "city_id": 5, + "zipcode": "411016", + "longitude": "73.8289719000", + "locality": "Senapati Bapat Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6507967/151a6987d5b27cc8aa8c146730bc9cb9_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "10 April - 28 May", + "end_time": "23:30:00", + "date_added": "2017-04-10 15:57:20", + "start_date": "2017-04-10", + "photos": [ + { + "photo": { + "photo_id": 187520, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a5e/080d7ca7ec4b065a48e2a866727c3a5e_1491820040.jpg", + "md5sum": "080d7ca7ec4b065a48e2a866727c3a5e", + "uuid": 1491820010200760, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a5e/080d7ca7ec4b065a48e2a866727c3a5e_1491820040.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/6507967", + "description": "Showcasing live IPL matches and you can dig in finger food, continental, Italian as well as sumptuous desserts at Tales & Spirits Bistro as you catch all the action on the screen\r\nDo call us for reservations", + "title": "IPL Screening 2017", + "display_time": "07:00 pm - 11:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "10 April", + "is_end_time_set": 1, + "event_id": 119335, + "end_date": "2017-05-28", + "event_category": 0, + "friendly_end_date": "28 May", + "is_active": 1, + "start_time": "19:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "6507967", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6507967/151a6987d5b27cc8aa8c146730bc9cb9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/tales-spirits-senapati-bapat-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/the-urban-foundry-baner/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/the-urban-foundry-baner?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1099", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6508323 + }, + "name": "The Urban Foundry", + "cuisines": "North Indian, Asian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6508323", + "menu_url": "https://www.zomato.com/pune/the-urban-foundry-baner/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/pune/the-urban-foundry-baner/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "18.5691562017", + "address": "1, Balewadi High Street, Cummins India Office Campus, Baner-Balewadi Link Road, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Balewadi High Street, Balewadi, Pune", + "city_id": 5, + "zipcode": "411045", + "longitude": "73.7747228891", + "locality": "Balewadi High Street, Balewadi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6508323/4d6cd48b90ec5d5a21f0591bb2597c91_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "23:59:59", + "date_added": "2017-04-07 16:43:22", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 186845, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/382/15cef9ec36cb57477753e84925803382_1491563602.jpg", + "md5sum": "15cef9ec36cb57477753e84925803382", + "uuid": 6334569958, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/382/15cef9ec36cb57477753e84925803382_1491563602.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/6508323", + "description": "We have in store a lil bit of Sufi and a lil bit of Folk and a lot of lip smacking food with some slurpilicous cocktails. Head down to your neighbourhood Foundry as Argha and Friends take over the stage. ", + "title": "SOULFUL SUNDAYS", + "display_time": "01:30 pm onwards", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 0, + "event_id": 118793, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "13:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "6508323", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6508323/4d6cd48b90ec5d5a21f0591bb2597c91_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/the-urban-foundry-baner/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/barbeque-ville-wakad/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/barbeque-ville-wakad?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "208", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 18441490 + }, + "name": "Barbeque Ville", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18441490", + "menu_url": "https://www.zomato.com/pune/barbeque-ville-wakad/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/pune/barbeque-ville-wakad/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "18.5927182000", + "address": "257, Green Valley, Near Mankar Chowk, Kaspate Vasti, Wakad, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Wakad, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.7735722000", + "locality": "Wakad" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18441490/356f4b58ee7873d52b0b60df2c4375c4_featured_v2.jpg", + "currency": "Rs.", + "id": "18441490", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18441490/356f4b58ee7873d52b0b60df2c4375c4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/barbeque-ville-wakad/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/the-little-next-door-kalyani-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/the-little-next-door-kalyani-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1143", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6505309 + }, + "name": "The Little Next Door", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6505309", + "menu_url": "https://www.zomato.com/pune/the-little-next-door-kalyani-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/pune/the-little-next-door-kalyani-nagar/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Finger Food, Italian, Spanish, Greek", + "location": { + "latitude": "18.5469469690", + "address": "D-10, Central Avenue, Kalyani Nagar, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Kalyani Nagar, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.9006264508", + "locality": "Kalyani Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6505309/bda4ac5acaf83c8ba74921359a8375af_featured_v2.jpg", + "currency": "Rs.", + "id": "6505309", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6505309/bda4ac5acaf83c8ba74921359a8375af_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/the-little-next-door-kalyani-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/apache-viman-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/apache-viman-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "377", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6507495 + }, + "name": "Apache", + "cuisines": "Finger Food", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6507495", + "menu_url": "https://www.zomato.com/pune/apache-viman-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/pune/apache-viman-nagar/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "18.5639345000", + "address": "Shop 3, Turning Point, Behind Phoenix Mall, Viman Nagar, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Viman Nagar, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.9153669000", + "locality": "Viman Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6507495/cb2ba46a5342814f59174bb06b1159b7_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "01 April - 01 April", + "end_time": "23:59:59", + "date_added": "2017-04-01 13:44:30", + "start_date": "2017-04-01", + "photos": [ + { + "photo": { + "photo_id": 184599, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/b09/b53b40a10aa503dcd73d148d9a317b09_1491034470.jpg", + "md5sum": "b53b40a10aa503dcd73d148d9a317b09", + "uuid": 14910344696638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/b09/b53b40a10aa503dcd73d148d9a317b09_1491034470.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/6507495", + "description": "The Craziest Happy Hours in Town !", + "title": "Craziest Happy Hours in Town!", + "display_time": "11:00 am onwards", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "01 April", + "is_end_time_set": 0, + "event_id": 117230, + "end_date": "2018-04-01", + "event_category": 1, + "friendly_end_date": "01 April, 2018", + "is_active": 1, + "start_time": "11:00:33", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "6507495", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6507495/cb2ba46a5342814f59174bb06b1159b7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/apache-viman-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/kargo-koregaon-park/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/kargo-koregaon-park?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "635", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 18350020 + }, + "name": "Kargo", + "cuisines": "Charcoal Grill, Italian, North Indian, European, Indonesian, Thai", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18350020", + "menu_url": "https://www.zomato.com/pune/kargo-koregaon-park/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "book_url": "https://www.zomato.com/pune/kargo-koregaon-park/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "18.5365617510", + "address": "Shop 1&2, Marvel Alaina, Lane 8, Near Godrej Nature's Basket, Koregaon Park, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Koregaon Park, Pune", + "city_id": 5, + "zipcode": "411001", + "longitude": "73.8964847848", + "locality": "Koregaon Park" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18350020/2704fb6b72aced47cfc2ed16ed44dc93_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "17 March - 17 June", + "end_time": "19:00:00", + "date_added": "2017-03-17 16:34:37", + "start_date": "2017-03-17", + "photos": [ + { + "photo": { + "photo_id": 181052, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/b04/f6eaeac4f07ad17a645cad5a0cdfeb04_1489748677.jpg", + "md5sum": "f6eaeac4f07ad17a645cad5a0cdfeb04", + "uuid": 1489748481865636, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/b04/f6eaeac4f07ad17a645cad5a0cdfeb04_1489748677.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18350020", + "description": "The Ala Carte and Set Menu is not available during HAPPY HOURS. \r\n\r\nOnly the items on the Happy Hours menu will be available from 3:30 pm - 7 pm.", + "title": "HAPPY HOURS NOTICE", + "display_time": "03:30 pm - 07:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "17 March", + "is_end_time_set": 1, + "event_id": 114289, + "end_date": "2017-06-17", + "event_category": 0, + "friendly_end_date": "17 June", + "is_active": 1, + "start_time": "15:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18350020", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18350020/2704fb6b72aced47cfc2ed16ed44dc93_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/kargo-koregaon-park/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/mineority-by-saby-kalyani-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/mineority-by-saby-kalyani-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "306", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18383076 + }, + "name": "Mineority By Saby", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18383076", + "menu_url": "https://www.zomato.com/pune/mineority-by-saby-kalyani-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "book_url": "https://www.zomato.com/pune/mineority-by-saby-kalyani-nagar/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, North Eastern, Continental", + "location": { + "latitude": "18.5462575227", + "address": "Level 1/2, Fortaleza Complex, Kalyani Nagar, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Kalyani Nagar, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.9043372869", + "locality": "Kalyani Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18383076/d371b31b119d689bec652e8a64dcc852_featured_v2.jpg", + "currency": "Rs.", + "id": "18383076", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18383076/d371b31b119d689bec652e8a64dcc852_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/mineority-by-saby-kalyani-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/agent-jacks-bar-senapati-bapat-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/agent-jacks-bar-senapati-bapat-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1531", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6507461 + }, + "name": "Agent Jack's Bar", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6507461", + "menu_url": "https://www.zomato.com/pune/agent-jacks-bar-senapati-bapat-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "book_url": "https://www.zomato.com/pune/agent-jacks-bar-senapati-bapat-road/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, North Indian, Italian", + "location": { + "latitude": "18.5367185000", + "address": "Terrace, B Wing, ICC Trade Tower, Senapati Bapat Road, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Senapati Bapat Road, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.8303275000", + "locality": "Senapati Bapat Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/1/6507461/70501038128e2a03ed8d640976286578_featured_v2.jpg", + "currency": "Rs.", + "id": "6507461", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/1/6507461/70501038128e2a03ed8d640976286578_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/agent-jacks-bar-senapati-bapat-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/teddy-boy-baner/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/teddy-boy-baner?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "507", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 18383095 + }, + "name": "Teddy Boy", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18383095", + "menu_url": "https://www.zomato.com/pune/teddy-boy-baner/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "book_url": "https://www.zomato.com/pune/teddy-boy-baner/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Finger Food", + "location": { + "latitude": "18.5514399035", + "address": "9th Floor, Deron Heights, Above Ranka Jewellers, Baner, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Baner, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.8048551604", + "locality": "Baner" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18383095/08905f51d23bd136d8d9b1c6921eef05_featured_v2.jpg", + "currency": "Rs.", + "id": "18383095", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18383095/08905f51d23bd136d8d9b1c6921eef05_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/teddy-boy-baner/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/pune/saut\u00e9ed-stories-koregaon-park/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/saut\u00e9ed-stories-koregaon-park?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "583", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6508117 + }, + "name": "Saut\u00e9ed Stories", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6508117", + "menu_url": "https://www.zomato.com/pune/saut\u00e9ed-stories-koregaon-park/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Continental", + "location": { + "latitude": "18.5392993317", + "address": "Plot 5, Between Lane 5/6, North Main Road, Opposite Wellness Forever, Koregaon Park, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Koregaon Park, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.8979019970", + "locality": "Koregaon Park" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6508117/484bd7ed11cc60e3064e1979d49a0aa1_featured_v2.jpg", + "currency": "Rs.", + "id": "6508117", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6508117/484bd7ed11cc60e3064e1979d49a0aa1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/saut\u00e9ed-stories-koregaon-park/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/barbeque-nation-jm-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/barbeque-nation-jm-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "2847", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 11807 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/11807", + "menu_url": "https://www.zomato.com/pune/barbeque-nation-jm-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "18.5162157532", + "address": "3rd Floor, R Deccan Mall, Near Deccan Gymkhana, JM Road, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "R Deccan Mall, JM Road, Pune", + "city_id": 5, + "zipcode": "0", + "longitude": "73.8425267860", + "locality": "R Deccan Mall, JM Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/7/11807/70644852db5c3cfe7a5f1df7f5def6a4_featured_v2.jpg", + "currency": "Rs.", + "id": "11807", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/7/11807/70644852db5c3cfe7a5f1df7f5def6a4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/barbeque-nation-jm-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/pune/effingut-brewerkz-koregaon-park/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/effingut-brewerkz-koregaon-park?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1531", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6504409 + }, + "name": "Effingut Brewerkz", + "cuisines": "Continental, North Indian, Mughlai, Burmese", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6504409", + "menu_url": "https://www.zomato.com/pune/effingut-brewerkz-koregaon-park/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "18.5340800256", + "address": "End of Lane Number 6, Koregaon Park, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Koregaon Park, Pune", + "city_id": 5, + "zipcode": "411001", + "longitude": "73.8985202461", + "locality": "Koregaon Park" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6504409/ce11cda6cd9fe6e371185e660e6cba3b_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "16:00:00", + "date_added": "2017-04-07 10:22:26", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 189127, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/564/d0c4aa16d079a8b0372ba17d9ccc5564_1492245957.jpg", + "md5sum": "d0c4aa16d079a8b0372ba17d9ccc5564", + "uuid": 45951777746, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/564/d0c4aa16d079a8b0372ba17d9ccc5564_1492245957.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/6504409", + "description": "Enjoy unlimited food and beer along with a live performance by Swaroop!", + "title": "Sunday Grill", + "display_time": "01:00 pm - 04:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 118662, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "13:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "6504409", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6504409/ce11cda6cd9fe6e371185e660e6cba3b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/effingut-brewerkz-koregaon-park/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/the-sassy-spoon-koregaon-park/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/the-sassy-spoon-koregaon-park?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "140", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18417624 + }, + "name": "The Sassy Spoon", + "cuisines": "European, Asian, Mediterranean, Modern Indian, Desserts, Finger Food", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18417624", + "menu_url": "https://www.zomato.com/pune/the-sassy-spoon-koregaon-park/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/pune/the-sassy-spoon-koregaon-park/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "18.5338110000", + "address": "Lane 7, Sanskriti Lifestyle Complex, Koregaon Park, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Koregaon Park, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.8993150000", + "locality": "Koregaon Park" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18417624/928685aab528b11740ccb41a7a7bca70_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "14:30:00", + "date_added": "2017-04-12 18:52:23", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 188380, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/6dd/ff263632bb93dd2318fd7b2dbc5856dd_1492003343.jpg", + "md5sum": "ff263632bb93dd2318fd7b2dbc5856dd", + "uuid": 1492003328758127, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/6dd/ff263632bb93dd2318fd7b2dbc5856dd_1492003343.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18417624", + "description": "Discover your hidden artist, come celebrate #WorldArtDay with us! #TheSassySpoon #Pune is hosting an Art workshop in association with Ink & Drink on 16th April 2017 - and that's not all! Enjoy a delicious starter, main course, dessert and a chilled glass of beer at just Rs. 1500/- (Includes taxes & All Art Materials). Take your Master piece home!\r\nCall now to reserve your spot!", + "title": "World Art Day Workshop", + "display_time": "12:00 pm - 02:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 119947, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18417624", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18417624/928685aab528b11740ccb41a7a7bca70_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/the-sassy-spoon-koregaon-park/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/pune/18-degrees-resto-lounge-pimple-saudagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/18-degrees-resto-lounge-pimple-saudagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "1566", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 6506206 + }, + "name": "18 Degrees Resto Lounge", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6506206", + "menu_url": "https://www.zomato.com/pune/18-degrees-resto-lounge-pimple-saudagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2100, + "book_url": "https://www.zomato.com/pune/18-degrees-resto-lounge-pimple-saudagar/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mediterranean, Chinese", + "location": { + "latitude": "18.5934814882", + "address": "8th & 9th Floor, Spot 18 Mall, Pimple Saudagar, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Spot 18 Mall, Pimple Saudagar, Pune", + "city_id": 5, + "zipcode": "411017", + "longitude": "73.7859009951", + "locality": "Spot 18 Mall, Pimple Saudagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6506206/eea0828dd3ed118f536ecc8501b50998_featured_v2.jpg", + "currency": "Rs.", + "id": "6506206", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6506206/eea0828dd3ed118f536ecc8501b50998_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/18-degrees-resto-lounge-pimple-saudagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/pune/chilis-viman-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/chilis-viman-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1439", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 11371 + }, + "name": "Chili's", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/11371", + "menu_url": "https://www.zomato.com/pune/chilis-viman-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "book_url": "https://www.zomato.com/pune/chilis-viman-nagar/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican, American, Tex-Mex", + "location": { + "latitude": "18.5624502000", + "address": "UG 49, Phoenix Market City, Nagar Road, Viman Nagar, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Phoenix Market City, Viman Nagar, Pune", + "city_id": 5, + "zipcode": "0", + "longitude": "73.9166191000", + "locality": "Phoenix Market City, Viman Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/1/11371/11b02887cb7a6eee51918be69c6ca1ce_featured_v2.jpg", + "currency": "Rs.", + "id": "11371", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/1/11371/11b02887cb7a6eee51918be69c6ca1ce_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/chilis-viman-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/pune/effingut-brewerkz-baner/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/effingut-brewerkz-baner?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "375", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18378852 + }, + "name": "Effingut Brewerkz", + "cuisines": "Continental, North Indian, Mughlai, Burmese", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18378852", + "menu_url": "https://www.zomato.com/pune/effingut-brewerkz-baner/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "18.5543820000", + "address": "4, Deron Heights, Next to Ranka Jewellers, Baner, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Baner, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.7982064000", + "locality": "Baner" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18378852/5e3fea836881c3a9909311756e62d9f0_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "16:00:00", + "date_added": "2017-04-07 10:25:41", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 189126, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/564/d0c4aa16d079a8b0372ba17d9ccc5564_1492245872.jpg", + "md5sum": "d0c4aa16d079a8b0372ba17d9ccc5564", + "uuid": 45814261714, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/564/d0c4aa16d079a8b0372ba17d9ccc5564_1492245872.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18378852", + "description": "Enjoy unlimited food and beer along with a scintillating performance by Vishwa Khare!", + "title": "Sunday Grill", + "display_time": "01:00 pm - 04:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 118663, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "13:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18378852", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18378852/5e3fea836881c3a9909311756e62d9f0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/effingut-brewerkz-baner/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pune/german-bakery-wunderbar-law-college-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/german-bakery-wunderbar-law-college-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1583", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6505564 + }, + "name": "German Bakery Wunderbar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6505564", + "menu_url": "https://www.zomato.com/pune/german-bakery-wunderbar-law-college-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, German, Continental", + "location": { + "latitude": "18.5200164465", + "address": "153/A, Varun Complex, Near Demech House, Law College Road, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Law College Road, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.8305470347", + "locality": "Law College Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6505564/821c2ff2ebff922d24cd8d6d91a60059_featured_v2.jpg", + "currency": "Rs.", + "id": "6505564", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6505564/821c2ff2ebff922d24cd8d6d91a60059_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/german-bakery-wunderbar-law-college-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/pune/blue-water-ravet/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pune/blue-water-ravet?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "487", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18292672 + }, + "name": "Blue Water", + "cuisines": "North Indian, Chinese, Continental", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18292672", + "menu_url": "https://www.zomato.com/pune/blue-water-ravet/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/pune/blue-water-ravet/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "18.6362151260", + "address": "Punawale, Near Basket Bridge,Off Aundh-Ravet BRT, Ravet, Pune", + "city": "Pune", + "country_id": 1, + "locality_verbose": "Ravet, Pune", + "city_id": 5, + "zipcode": "", + "longitude": "73.7510812283", + "locality": "Ravet" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18292672/f6245adacb8918a11813b4d0c4b20609_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "22:00:00", + "date_added": "2017-04-15 19:02:12", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 189193, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a21/448a31c91829cde29bfbf47e1c62fa21_1492263132.jpg", + "md5sum": "448a31c91829cde29bfbf47e1c62fa21", + "uuid": 1492263128216940, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a21/448a31c91829cde29bfbf47e1c62fa21_1492263132.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18292672", + "description": "Raiez Khan is back to mesmerize our patrons. Come by and watch him live from 8 PM onward. Have a fantastic weekend! \r\nCall for bookings ?: +91 7276 676644. Book Now! \r\n~\r\n#SundayNightLive #BlueWater #Zomato #Pune #BOGO", + "title": "Sunday Night Live ", + "display_time": "08:00 pm - 10:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 120530, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "20:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18292672", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18292672/f6245adacb8918a11813b4d0c4b20609_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pune/blue-water-ravet/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 5678, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/abs-absolute-barbecues-banjara-hills/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/abs-absolute-barbecues-banjara-hills?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "200", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 18452864 + }, + "name": "AB's - Absolute Barbecues", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18452864", + "menu_url": "https://www.zomato.com/hyderabad/abs-absolute-barbecues-banjara-hills/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Mediterranean, North Indian", + "location": { + "latitude": "17.4123304512", + "address": "No. 8-2-618/10-11,2nd Floor, Krishe Amethyst, Road No.1, Banjara Hills, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Banjara Hills, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.4496539459", + "locality": "Banjara Hills" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/94286/03f9b486fce584ca7aab33b1435334f2_featured_v2.jpg", + "currency": "Rs.", + "id": "18452864", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/94286/03f9b486fce584ca7aab33b1435334f2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/abs-absolute-barbecues-banjara-hills/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/hyderabad/chilis-banjara-hills/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/chilis-banjara-hills?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1932", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 97824 + }, + "name": "Chili's", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/97824", + "menu_url": "https://www.zomato.com/hyderabad/chilis-banjara-hills/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "book_url": "https://www.zomato.com/hyderabad/chilis-banjara-hills/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican, American, Tex-Mex, Burger", + "location": { + "latitude": "17.4228191185", + "address": "Flat 48, Ground Floor, Opposite Vengal Rao Park, Road 1, Banjara Hills, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Banjara Hills, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.4495778382", + "locality": "Banjara Hills" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/97824/9c7b55b4e3e52e04ce1c22a42eb097c2_featured_v2.jpg", + "currency": "Rs.", + "id": "97824", + "thumb": "https://b.zmtcdn.com/data/pictures/4/97824/9c7b55b4e3e52e04ce1c22a42eb097c2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/chilis-banjara-hills/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/prost-brew-pub-jubilee-hills/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/prost-brew-pub-jubilee-hills?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "594", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18356469 + }, + "name": "Prost Brew Pub", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18356469", + "menu_url": "https://www.zomato.com/hyderabad/prost-brew-pub-jubilee-hills/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "book_url": "https://www.zomato.com/hyderabad/prost-brew-pub-jubilee-hills/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Continental, Chinese", + "location": { + "latitude": "17.4314765256", + "address": "882/A Road No 45, Jubilee Hills, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Jubilee Hills, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.4003502503", + "locality": "Jubilee Hills" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18356469/136c5824b8f079ed80a954860a5f3708_featured_v2.png", + "currency": "Rs.", + "id": "18356469", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18356469/136c5824b8f079ed80a954860a5f3708_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/prost-brew-pub-jubilee-hills/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/hyderabad/chilis-hitech-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/chilis-hitech-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "2553", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 90847 + }, + "name": "Chili's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/90847", + "menu_url": "https://www.zomato.com/hyderabad/chilis-hitech-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican, American, Tex-Mex, Burger", + "location": { + "latitude": "17.4338087476", + "address": "F 48, 1st Floor, Inorbit Mall, Hitech City, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Hitech City, Hyderabad", + "city_id": 6, + "zipcode": "500081", + "longitude": "78.3867437392", + "locality": "Hitech City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/7/90847/4e5a2990208c99a87a83fb773298823b_featured_v2.jpg", + "currency": "Rs.", + "id": "90847", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/7/90847/4e5a2990208c99a87a83fb773298823b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/chilis-hitech-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/united-kitchens-of-india-jubilee-hills/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/united-kitchens-of-india-jubilee-hills?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1431", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 97503 + }, + "name": "United Kitchens of India", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/97503", + "menu_url": "https://www.zomato.com/hyderabad/united-kitchens-of-india-jubilee-hills/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "book_url": "https://www.zomato.com/hyderabad/united-kitchens-of-india-jubilee-hills/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Andhra, Chettinad, Bengali, Mughlai, Chinese", + "location": { + "latitude": "17.4262275577", + "address": "Road 45, Jubilee Hills, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Jubilee Hills, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.4074949846", + "locality": "Jubilee Hills" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/97503/b6000a9158ce63467a510600c4272cdb_featured_v2.jpg", + "currency": "Rs.", + "id": "97503", + "thumb": "https://b.zmtcdn.com/data/pictures/3/97503/b6000a9158ce63467a510600c4272cdb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/united-kitchens-of-india-jubilee-hills/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/mocha-bar-jubilee-hills/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/mocha-bar-jubilee-hills?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "221", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18418730 + }, + "name": "Mocha Bar", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18418730", + "menu_url": "https://www.zomato.com/hyderabad/mocha-bar-jubilee-hills/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "book_url": "https://www.zomato.com/hyderabad/mocha-bar-jubilee-hills/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Italian", + "location": { + "latitude": "17.4304484320", + "address": "161, Road 13, Jubilee Hills, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Jubilee Hills, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.4182134271", + "locality": "Jubilee Hills" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18418730/2c2ef00e495e8506d2ca10376d62ea76_featured_v2.png", + "currency": "Rs.", + "id": "18418730", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18418730/2c2ef00e495e8506d2ca10376d62ea76_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/mocha-bar-jubilee-hills/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/dock-forty-five-jubilee-hills/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/dock-forty-five-jubilee-hills?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "79", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18418733 + }, + "name": "Dock Forty Five", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18418733", + "menu_url": "https://www.zomato.com/hyderabad/dock-forty-five-jubilee-hills/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Asian", + "location": { + "latitude": "17.4282943429", + "address": "1067, Road 45, Jubilee Hills, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Jubilee Hills, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.4044225141", + "locality": "Jubilee Hills" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18418733/66a1e0225a1c46035f7a54993afd8800_featured_v2.png", + "currency": "Rs.", + "id": "18418733", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18418733/66a1e0225a1c46035f7a54993afd8800_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/dock-forty-five-jubilee-hills/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/abs-absolute-barbecues-jubilee-hills/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/abs-absolute-barbecues-jubilee-hills?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "5434", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 94286 + }, + "name": "AB's - Absolute Barbecues", + "cuisines": "European, Mediterranean, North Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/94286", + "menu_url": "https://www.zomato.com/hyderabad/abs-absolute-barbecues-jubilee-hills/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "17.4382631000", + "address": "Plot 483, 4th Floor, Pemmasani Complex, Bajaj Electronics Building, Near Madhapur Police Station, Road 36, Jubilee Hills, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Jubilee Hills, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.3978647000", + "locality": "Jubilee Hills" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/94286/03f9b486fce584ca7aab33b1435334f2_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "15 April - 31 December", + "end_time": "23:00:00", + "date_added": "2017-04-15 13:45:41", + "start_date": "2017-04-15", + "photos": [ + { + "photo": { + "photo_id": 189119, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/be2/9d70d0a936f7de10daade65ee3c51be2_1492244141.jpg", + "md5sum": "9d70d0a936f7de10daade65ee3c51be2", + "uuid": 1492244133438992, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/be2/9d70d0a936f7de10daade65ee3c51be2_1492244141.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/94286", + "description": "Do Explore our Genie on Floor on your visit by buzzing.Treat your self free on every 4th visit booking through our APP.\r\n", + "title": "Genie On Floor ", + "display_time": "12:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "15 April", + "is_end_time_set": 1, + "event_id": 120467, + "end_date": "2017-12-31", + "event_category": 0, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "94286", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/94286/03f9b486fce584ca7aab33b1435334f2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/abs-absolute-barbecues-jubilee-hills/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/the-fishermans-wharf-gachibowli/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/the-fishermans-wharf-gachibowli?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "144", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18443506 + }, + "name": "The Fisherman's Wharf", + "cuisines": "Seafood, Continental, Goan, Asian, Andhra", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18443506", + "menu_url": "https://www.zomato.com/hyderabad/the-fishermans-wharf-gachibowli/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/hyderabad/the-fishermans-wharf-gachibowli/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "17.4110278000", + "address": "304, Puppalaguda, Financial District,ISB - Outer Ring Road, Gachibowli, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Gachibowli, Hyderabad", + "city_id": 6, + "zipcode": "500077", + "longitude": "78.3296446000", + "locality": "Gachibowli" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18443506/40c754b7865ccb5ff8b984ea2774e390_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "13 April - 16 April", + "end_time": "23:00:00", + "date_added": "2017-04-03 14:11:38", + "start_date": "2017-04-13", + "photos": [ + { + "photo": { + "photo_id": 184990, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a5b/493054e073e2081132d6d95766196a5b_1491208898.jpg", + "md5sum": "493054e073e2081132d6d95766196a5b", + "uuid": 1491207904448572, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a5b/493054e073e2081132d6d95766196a5b_1491208898.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18443506", + "description": "Neil & Iggy are back... Book your date 13th to 16th April 2017 @ The Fisherman's Wharf, Gachibowli Hyderabad.", + "title": "Live Band From Goa", + "display_time": "07:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "13 April", + "is_end_time_set": 1, + "event_id": 117506, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "19:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18443506", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18443506/40c754b7865ccb5ff8b984ea2774e390_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/the-fishermans-wharf-gachibowli/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/hyderabad/the-grand-trunk-road-madhapur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/the-grand-trunk-road-madhapur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "616", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18313013 + }, + "name": "The Grand Trunk Road", + "cuisines": "North Indian, Chinese", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18313013", + "menu_url": "https://www.zomato.com/hyderabad/the-grand-trunk-road-madhapur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "17.4519757709", + "address": "16, Image Garden Road, Madhapur, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Madhapur, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.3858830854", + "locality": "Madhapur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18313013/4ebd239ddd09dc189ae99de66aa4263c_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "14 March - 28 April", + "end_time": "22:45:00", + "date_added": "2017-03-01 18:07:35", + "start_date": "2017-03-14", + "photos": [ + { + "photo": { + "photo_id": 187092, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/067/1f2f5e218885442a859611882c364067_1491636534.jpg", + "md5sum": "1f2f5e218885442a859611882c364067", + "uuid": 1491636522256430, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/067/1f2f5e218885442a859611882c364067_1491636534.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18313013", + "description": "On popular demand, The Grand Trunk Road announces the launch of its Grand Dinner Buffet, available Monday- Friday. An exquisite and vast spread of food and live stations serving a smorgasbord of chaats and street food. \r\n\r\nNon-buffet eaters need not fret, our ala carte menu is available as well.", + "title": "The Grand Dinner Buffet", + "display_time": "07:00 pm - 10:45 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "14 March", + "is_end_time_set": 1, + "event_id": 110668, + "end_date": "2017-04-28", + "event_category": 0, + "friendly_end_date": "28 April", + "is_active": 1, + "start_time": "19:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18313013", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18313013/4ebd239ddd09dc189ae99de66aa4263c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/the-grand-trunk-road-madhapur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/sahib-s-barbeque-by-ohri-s-hitech-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/sahib-s-barbeque-by-ohri-s-hitech-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "571", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18312984 + }, + "name": "Sahib\u2019s Barbeque by Ohri\u2019s", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18312984", + "menu_url": "https://www.zomato.com/hyderabad/sahib-s-barbeque-by-ohri-s-hitech-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "book_url": "https://www.zomato.com/hyderabad/sahib-s-barbeque-by-ohri-s-hitech-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Hyderabadi, Awadhi", + "location": { + "latitude": "17.4508505600", + "address": "First Floor, Shilparamam Complex, Opposite Cyber Tower, Hitech City, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Ohri' Hitech City, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.3793472126", + "locality": "Ohri' Hitech City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18312984/540d19227704b82195ca5a9b4d264b77_featured_v2.png", + "currency": "Rs.", + "id": "18312984", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18312984/540d19227704b82195ca5a9b4d264b77_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/sahib-s-barbeque-by-ohri-s-hitech-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/hyderabad/exotica-banjara-hills/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/exotica-banjara-hills?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "3374", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 90744 + }, + "name": "Exotica", + "cuisines": "Mughlai, North Indian, Chinese", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/90744", + "menu_url": "https://www.zomato.com/hyderabad/exotica-banjara-hills/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/hyderabad/exotica-banjara-hills/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "17.4103706573", + "address": "Opposite Audi Showroom, 5th Floor, 12th Square Building, Road 12, Banjara Hills, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "12th Square Building, Banjara Hills, Hyderabad", + "city_id": 6, + "zipcode": "500034", + "longitude": "78.4372252598", + "locality": "12th Square Building, Banjara Hills" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/90744/d025507786b9bac4a280d24b92fc28bd_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "30 March - 31 May", + "end_time": "15:00:00", + "date_added": "2016-10-22 11:39:03", + "start_date": "2017-03-30", + "photos": [ + { + "photo": { + "photo_id": 141797, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/774/9b374d12baf6540b7c4c50ba1da78774_1469116680.jpg", + "md5sum": "9b374d12baf6540b7c4c50ba1da78774", + "uuid": 14771165445523, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/774/9b374d12baf6540b7c4c50ba1da78774_1469116680.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 141798, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/9fc/e7f8d8d154634d56909aea8cab5609fc_1469116680.jpg", + "md5sum": "e7f8d8d154634d56909aea8cab5609fc", + "uuid": 14771165445770, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/9fc/e7f8d8d154634d56909aea8cab5609fc_1469116680.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 141799, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/938/faff2a6ff6c13429a805b808c3e3a938_1469116680.jpg", + "md5sum": "faff2a6ff6c13429a805b808c3e3a938", + "uuid": 14771165444879, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/938/faff2a6ff6c13429a805b808c3e3a938_1469116680.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 141800, + "order": 3, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/da9/2826e0a29d7a6e402b919fd88596fda9_1469116681.jpg", + "md5sum": "2826e0a29d7a6e402b919fd88596fda9", + "uuid": 14771165445027, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/da9/2826e0a29d7a6e402b919fd88596fda9_1469116681.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 184028, + "order": 4, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c83/2005b5e23dedac1d4bdb7ca8502bec83_1490864104.jpg", + "md5sum": "2005b5e23dedac1d4bdb7ca8502bec83", + "uuid": 63991083311, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c83/2005b5e23dedac1d4bdb7ca8502bec83_1490864104.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 184029, + "order": 5, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a25/221f5e81d960036617e596f9e4539a25_1490864104.jpg", + "md5sum": "221f5e81d960036617e596f9e4539a25", + "uuid": 64027626479, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a25/221f5e81d960036617e596f9e4539a25_1490864104.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 184030, + "order": 6, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/9cd/a335a2ea1a9ff272b86618e156a329cd_1490864104.jpg", + "md5sum": "a335a2ea1a9ff272b86618e156a329cd", + "uuid": 64053327917, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/9cd/a335a2ea1a9ff272b86618e156a329cd_1490864104.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 184031, + "order": 7, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/140/d2c313e96160f01a23bbb70dafc1c140_1490864104.jpg", + "md5sum": "d2c313e96160f01a23bbb70dafc1c140", + "uuid": 64069456393, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/140/d2c313e96160f01a23bbb70dafc1c140_1490864104.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 184032, + "order": 8, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/37a/8f4b799ca35010c1391e3553e7e0c37a_1490864105.jpg", + "md5sum": "8f4b799ca35010c1391e3553e7e0c37a", + "uuid": 64082149358, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/37a/8f4b799ca35010c1391e3553e7e0c37a_1490864105.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/90744", + "description": "EXOTICA'S EXTRAVAGANT SUNDAY BRUNCH....\n\nSPECIAL ATTRACTION\nSEAFOOD & DRINKS\n\nTEMPTATIONS \n02 live counters \n06 Starters \n02 Soup \n08 Salads \n13 main courses & 09 desserts...\nMocktail/Unlimited alcohol*\nRefreshing Cocktails, beer, gin, vodka and white rum....\n\n* Rooftop Ambeance,\n\n* candles light dinner available\n\n* Sunday brunch available with food and \n alcohal\n\n* Weekdays lunch Buffet available with a \n round of Beer/mocktail\n\nCall us now\n04065585500\n09652115500\n09550405500\n09550515500", + "title": "Sunday Brunch, weekday lunch Buffet, candle light dinner", + "display_time": "12:30 am - 03:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "30 March", + "is_end_time_set": 1, + "event_id": 84977, + "end_date": "2017-05-31", + "event_category": 1, + "friendly_end_date": "31 May", + "is_active": 1, + "start_time": "00:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "90744", + "thumb": "https://b.zmtcdn.com/data/pictures/4/90744/d025507786b9bac4a280d24b92fc28bd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/exotica-banjara-hills/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/hyderabad/saffron-mantra-karkhana-secunderabad/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/saffron-mantra-karkhana-secunderabad?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "494", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 96814 + }, + "name": "Saffron Mantra", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/96814", + "menu_url": "https://www.zomato.com/hyderabad/saffron-mantra-karkhana-secunderabad/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "book_url": "https://www.zomato.com/hyderabad/saffron-mantra-karkhana-secunderabad/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "17.4589981000", + "address": "The Purple Leaf Hotel, Karkhana, Secunderabad", + "city": "Secunderabad", + "country_id": 1, + "locality_verbose": "Karkhana, Secunderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.5003662000", + "locality": "Karkhana" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/96814/e8df6178cab2f15992e00844f12b1ee2_featured_v2.jpg", + "currency": "Rs.", + "id": "96814", + "thumb": "https://b.zmtcdn.com/data/pictures/4/96814/e8df6178cab2f15992e00844f12b1ee2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/saffron-mantra-karkhana-secunderabad/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/con\u00e7u-jubilee-hills/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/con\u00e7u-jubilee-hills?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1023", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 96776 + }, + "name": "Con\u00e7u", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/96776", + "menu_url": "https://www.zomato.com/hyderabad/con\u00e7u-jubilee-hills/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, Desserts", + "location": { + "latitude": "17.4316681330", + "address": "479/B, Road 21, Jubilee Hills, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Jubilee Hills, Hyderabad", + "city_id": 6, + "zipcode": "500033", + "longitude": "78.4083214402", + "locality": "Jubilee Hills" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/96776/fd46d943abdb55298df6da65e55c70d3_featured_v2.jpg", + "currency": "Rs.", + "id": "96776", + "thumb": "https://b.zmtcdn.com/data/pictures/6/96776/fd46d943abdb55298df6da65e55c70d3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/con\u00e7u-jubilee-hills/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/jonathans-kitchen-holiday-inn-express-suites-gachibowli/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/jonathans-kitchen-holiday-inn-express-suites-gachibowli?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "860", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 96626 + }, + "name": "Jonathan's Kitchen - Holiday Inn Express & Suites", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/96626", + "menu_url": "https://www.zomato.com/hyderabad/jonathans-kitchen-holiday-inn-express-suites-gachibowli/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1900, + "book_url": "https://www.zomato.com/hyderabad/jonathans-kitchen-holiday-inn-express-suites-gachibowli/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Japanese, Italian", + "location": { + "latitude": "17.4241140000", + "address": "Holiday Inn Express & Suites, Gachibowli, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Holiday Inn Express & Suites, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.3475536000", + "locality": "Holiday Inn Express & Suites" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/96626/da06bc353608a4a22dad26067d193823_featured_v2.jpg", + "currency": "Rs.", + "id": "96626", + "thumb": "https://b.zmtcdn.com/data/pictures/6/96626/da06bc353608a4a22dad26067d193823_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/jonathans-kitchen-holiday-inn-express-suites-gachibowli/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/hyderabad/olive-bistro-jubilee-hills/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/olive-bistro-jubilee-hills?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "2218", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 93766 + }, + "name": "Olive Bistro", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/93766", + "menu_url": "https://www.zomato.com/hyderabad/olive-bistro-jubilee-hills/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "book_url": "https://www.zomato.com/hyderabad/olive-bistro-jubilee-hills/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mediterranean, Italian, European", + "location": { + "latitude": "17.4295847000", + "address": "Road 46, Inside Durgam Cheruvu, Jubilee Hills, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Jubilee Hills, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.3926214000", + "locality": "Jubilee Hills" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/93766/104527acd9d0dafd1e5579996114fcde_featured_v2.jpg", + "currency": "Rs.", + "id": "93766", + "thumb": "https://b.zmtcdn.com/data/pictures/6/93766/104527acd9d0dafd1e5579996114fcde_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/olive-bistro-jubilee-hills/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/hyderabad/pine-dine-hitech-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/pine-dine-hitech-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "682", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18280329 + }, + "name": "Pine & Dine", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18280329", + "menu_url": "https://www.zomato.com/hyderabad/pine-dine-hitech-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "book_url": "https://www.zomato.com/hyderabad/pine-dine-hitech-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Chinese", + "location": { + "latitude": "17.4558938045", + "address": "Plot 73, Jubilee Enclave, Hitech City, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Hitech City, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.3754673973", + "locality": "Hitech City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18280329/fd3b346e0200abe83e29d281f374ad2e_featured_v2.jpg", + "currency": "Rs.", + "id": "18280329", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18280329/fd3b346e0200abe83e29d281f374ad2e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/pine-dine-hitech-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/hyderabad/heart-cup-coffee-kondapur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/heart-cup-coffee-kondapur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1859", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 92577 + }, + "name": "Heart Cup Coffee", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/92577", + "menu_url": "https://www.zomato.com/hyderabad/heart-cup-coffee-kondapur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, North Indian, Chinese", + "location": { + "latitude": "17.4597097284", + "address": "B 7 & 8, Jubilee Garden, Behind TCS Building, E Park, Kondapur, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Kondapur, Hyderabad", + "city_id": 6, + "zipcode": "500084", + "longitude": "78.3688547462", + "locality": "Kondapur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/92577/a1bc08cace53a1b71bbf6521a07d902e_featured_v2.jpg", + "currency": "Rs.", + "id": "92577", + "thumb": "https://b.zmtcdn.com/data/pictures/7/92577/a1bc08cace53a1b71bbf6521a07d902e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/heart-cup-coffee-kondapur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/coffee-cup-sainikpuri-secunderabad/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/coffee-cup-sainikpuri-secunderabad?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1408", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 90499 + }, + "name": "Coffee Cup", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/90499", + "menu_url": "https://www.zomato.com/hyderabad/coffee-cup-sainikpuri-secunderabad/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "book_url": "https://www.zomato.com/hyderabad/coffee-cup-sainikpuri-secunderabad/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental", + "location": { + "latitude": "17.4832159000", + "address": "E 89, Above Canara Bank, Sainikpuri, Secunderabad", + "city": "Secunderabad", + "country_id": 1, + "locality_verbose": "Sainikpuri, Secunderabad", + "city_id": 6, + "zipcode": "0", + "longitude": "78.5521107000", + "locality": "Sainikpuri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/90499/fb426b7971368364ce3a390d6818fd7e_featured_v2.jpg", + "currency": "Rs.", + "id": "90499", + "thumb": "https://b.zmtcdn.com/data/pictures/9/90499/fb426b7971368364ce3a390d6818fd7e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/coffee-cup-sainikpuri-secunderabad/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/hyderabad/churrolto-madhapur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/hyderabad/churrolto-madhapur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "344", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 18307251 + }, + "name": "Churrolto", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18307251", + "menu_url": "https://www.zomato.com/hyderabad/churrolto-madhapur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Cafe, Mexican", + "location": { + "latitude": "17.4408270000", + "address": "Ground Floor, Shop 3, Opposite IndusInd Bank, Madhapur Main Road, Madhapur, Hyderabad", + "city": "Hyderabad", + "country_id": 1, + "locality_verbose": "Madhapur, Hyderabad", + "city_id": 6, + "zipcode": "", + "longitude": "78.3933910000", + "locality": "Madhapur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18307251/4dea93e058fe0fa656827e3e5065f96c_featured_v2.jpeg", + "currency": "Rs.", + "id": "18307251", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18307251/4dea93e058fe0fa656827e3e5065f96c_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/hyderabad/churrolto-madhapur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 5374, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chennai/coal-barbecues-velachery/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/coal-barbecues-velachery?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1267", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 72604 + }, + "name": "Coal Barbecues", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/72604", + "menu_url": "https://www.zomato.com/chennai/coal-barbecues-velachery/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mediterranean, Asian, Arabian", + "location": { + "latitude": "12.9860468817", + "address": "17-18, Rajalakshmi Nagar, 7th Cross Street, 100 Feet Bypass Road, Velachery, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Velachery, Chennai", + "city_id": 7, + "zipcode": "600042", + "longitude": "80.2181138098", + "locality": "Velachery" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/72604/b1607b01c09bc0e1586521ee25707cdd_featured_v2.jpg", + "currency": "Rs.", + "id": "72604", + "thumb": "https://b.zmtcdn.com/data/pictures/4/72604/b1607b01c09bc0e1586521ee25707cdd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/coal-barbecues-velachery/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chennai/maplai-nungambakkam/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/maplai-nungambakkam?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1714", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 70894 + }, + "name": "Maplai", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/70894", + "menu_url": "https://www.zomato.com/chennai/maplai-nungambakkam/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/chennai/maplai-nungambakkam/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, Chettinad", + "location": { + "latitude": "13.0641805556", + "address": "14, Sterling Avenue, Nungambakkam, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Nungambakkam, Chennai", + "city_id": 7, + "zipcode": "", + "longitude": "80.2364416667", + "locality": "Nungambakkam" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/70894/f4da3e4b44b1637392d92122826ee901_featured_v2.jpg", + "currency": "Rs.", + "id": "70894", + "thumb": "https://b.zmtcdn.com/data/pictures/4/70894/f4da3e4b44b1637392d92122826ee901_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/maplai-nungambakkam/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/haunted-anna-nagar-east/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/haunted-anna-nagar-east?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "519", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 72475 + }, + "name": "Haunted", + "cuisines": "North Indian, Chinese, Arabian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/72475", + "menu_url": "https://www.zomato.com/chennai/haunted-anna-nagar-east/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "book_url": "https://www.zomato.com/chennai/haunted-anna-nagar-east/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "13.0864385000", + "address": "273, F13, New Number 71, 2nd Main Road, Anna Nagar East, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Anna Nagar East, Chennai", + "city_id": 7, + "zipcode": "", + "longitude": "80.2206723000", + "locality": "Anna Nagar East" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/72475/38edce13c131204182692cf332c4bb4f_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "15 April - 16 April", + "end_time": "15:15:47", + "date_added": "2017-04-13 08:09:02", + "start_date": "2017-04-15", + "photos": [], + "share_url": "http://www.zoma.to/r/72475", + "description": "Indulge in the unlimited sit down lunch buffet this weekend - 6 Starters (Chicken, Mutton, Fish, Prawn, Egg, Veg), 6 Maincourse & 6 Desserts for just Rs.589/- net", + "title": "Omen Lunch Buffet", + "display_time": "12:00 pm - 03:15 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "15 April", + "is_end_time_set": 1, + "event_id": 120010, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "12:00:47", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "72475", + "thumb": "https://b.zmtcdn.com/data/pictures/5/72475/38edce13c131204182692cf332c4bb4f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/haunted-anna-nagar-east/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/chilis-royapettah/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/chilis-royapettah?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1262", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 73088 + }, + "name": "Chili's", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/73088", + "menu_url": "https://www.zomato.com/chennai/chilis-royapettah/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1700, + "book_url": "https://www.zomato.com/chennai/chilis-royapettah/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican, American, Tex-Mex, Burger", + "location": { + "latitude": "13.0586160000", + "address": "49 & 50 L, Express Avenue Mall, White's Road, Royapettah, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Express Avenue Mall, Royapettah, Chennai", + "city_id": 7, + "zipcode": "", + "longitude": "80.2641510000", + "locality": "Express Avenue Mall, Royapettah" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/73088/4e5a2990208c99a87a83fb773298823b_featured_v2.jpg", + "currency": "Rs.", + "id": "73088", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/73088/4e5a2990208c99a87a83fb773298823b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/chilis-royapettah/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/basil-with-a-twist-t-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/basil-with-a-twist-t-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1210", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 70497 + }, + "name": "Basil With A Twist", + "cuisines": "Continental, Cafe, Spanish, Italian, European, Greek, Mediterranean", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/70497", + "menu_url": "https://www.zomato.com/chennai/basil-with-a-twist-t-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/chennai/basil-with-a-twist-t-nagar/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "13.0496453469", + "address": "58-A, Habibullah Road, T. Nagar, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "T. Nagar, Chennai", + "city_id": 7, + "zipcode": "600017", + "longitude": "80.2422684372", + "locality": "T. Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/70497/bfd32a4c807deb23d29da5195d30bb9f_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "27 March - 31 May", + "end_time": "23:00:00", + "date_added": "2017-02-14 13:02:10", + "start_date": "2017-03-27", + "photos": [ + { + "photo": { + "photo_id": 172534, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/b1b/ce35b3f8dd0f84a82c99d51f9b833b1b_1487057832.jpg", + "md5sum": "ce35b3f8dd0f84a82c99d51f9b833b1b", + "uuid": 1487057831222781, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/b1b/ce35b3f8dd0f84a82c99d51f9b833b1b_1487057832.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 172533, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/ab8/f074df9b07c59c5439c974cfee7f4ab8_1487057832.jpg", + "md5sum": "f074df9b07c59c5439c974cfee7f4ab8", + "uuid": 1487057821799752, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/ab8/f074df9b07c59c5439c974cfee7f4ab8_1487057832.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 172537, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a64/e6e01f11ad88aa87d37293ea0ab8fa64_1487057960.jpg", + "md5sum": "e6e01f11ad88aa87d37293ea0ab8fa64", + "uuid": 1487057922090486, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a64/e6e01f11ad88aa87d37293ea0ab8fa64_1487057960.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 172526, + "order": 3, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c0a/bae266451ba33e37fbee5a32d7c9ec0a_1487057531.jpg", + "md5sum": "bae266451ba33e37fbee5a32d7c9ec0a", + "uuid": 1487056183437892, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c0a/bae266451ba33e37fbee5a32d7c9ec0a_1487057531.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 172528, + "order": 4, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a68/b622d1dff7b4fb0fa30c38fd0980aa68_1487057690.jpg", + "md5sum": "b622d1dff7b4fb0fa30c38fd0980aa68", + "uuid": 1487057693481754, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a68/b622d1dff7b4fb0fa30c38fd0980aa68_1487057690.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 172531, + "order": 5, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/76d/bc89619312a25694e8d960a6b922b76d_1487057801.jpg", + "md5sum": "bc89619312a25694e8d960a6b922b76d", + "uuid": 1487057791126229, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/76d/bc89619312a25694e8d960a6b922b76d_1487057801.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 172535, + "order": 6, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/fb1/185fc2b7709bf3df321cbd5511007fb1_1487057959.jpg", + "md5sum": "185fc2b7709bf3df321cbd5511007fb1", + "uuid": 1487057915534706, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/fb1/185fc2b7709bf3df321cbd5511007fb1_1487057959.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 172529, + "order": 7, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/f99/4a7806489952c0af0cd57dbee6e76f99_1487057729.jpg", + "md5sum": "4a7806489952c0af0cd57dbee6e76f99", + "uuid": 1487057709280339, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/f99/4a7806489952c0af0cd57dbee6e76f99_1487057729.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 172525, + "order": 8, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/da7/56a1154af957a06e442ce69d2fdb0da7_1487057530.jpg", + "md5sum": "56a1154af957a06e442ce69d2fdb0da7", + "uuid": 1487056173718233, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/da7/56a1154af957a06e442ce69d2fdb0da7_1487057530.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 172530, + "order": 9, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/1b8/dd3c6f981ff2c0fbce1a1dcef953d1b8_1487057729.jpg", + "md5sum": "dd3c6f981ff2c0fbce1a1dcef953d1b8", + "uuid": 1487057730887545, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/1b8/dd3c6f981ff2c0fbce1a1dcef953d1b8_1487057729.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 172532, + "order": 10, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/8df/3655fff6063b942a65251d5075cf58df_1487057802.jpg", + "md5sum": "3655fff6063b942a65251d5075cf58df", + "uuid": 1487057801208436, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/8df/3655fff6063b942a65251d5075cf58df_1487057802.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 172536, + "order": 11, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/4a9/f749d44674ebced0808980c9838704a9_1487057960.jpg", + "md5sum": "f749d44674ebced0808980c9838704a9", + "uuid": 1487057919478231, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/4a9/f749d44674ebced0808980c9838704a9_1487057960.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/70497", + "description": "We are happy to invite you for one of a kind lunch feast at Basil - With a Twist, Monday through Friday (12 noon - 4 pm).\r\n\r\nThe Menu for will have several soups to choose, selection of 6 starters in each (Veg & Non Veg), Continental & Mediterranean classics as well as live Italian counter for Mains. Last but not least, selection of home & hand made desserts will be served.\r\n\r\nReservations are a must with the number of Veg (Rs. 690) and Non Veg (Rs. 790).\r\n \r\nAlways happy to serve you!\r\n\r\nBasil Team\r\n...from Europe with Love...\r\n\r\nFor more details please check:\r\nWWW.BASILWITHATWIST.COM\r\n\r\nT & C\r\n-If not able to make it, please inform two hours in advance so that we can release the reserved table to the next guest waiting.\r\n-For groups (Min 4 of same - Veg or Non Veg).\r\n-Subject to Availability.\r\n-Menu is rotational.\r\n-Please no waste and no packing.\r\n-Not available on Holidays.\r\n-We reserve rights of Admission.", + "title": "Unlimited Table Buffet @ Basil - With a Twist (must book 1 day in advance)", + "display_time": "12:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "27 March", + "is_end_time_set": 1, + "event_id": 107637, + "end_date": "2017-05-31", + "event_category": 0, + "friendly_end_date": "31 May", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "70497", + "thumb": "https://b.zmtcdn.com/data/pictures/7/70497/bfd32a4c807deb23d29da5195d30bb9f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/basil-with-a-twist-t-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chennai/pind-velachery/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/pind-velachery?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "2272", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 66457 + }, + "name": "Pind", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/66457", + "menu_url": "https://www.zomato.com/chennai/pind-velachery/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "book_url": "https://www.zomato.com/chennai/pind-velachery/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "12.9759960000", + "address": "2, Sarathy Nagar, 1st Main Road, Velachery, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Velachery, Chennai", + "city_id": 7, + "zipcode": "600042", + "longitude": "80.2218980000", + "locality": "Velachery" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/7/66457/9bcff15b26cad6699b929be782b9a64b_featured_v2.png", + "currency": "Rs.", + "id": "66457", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/7/66457/9bcff15b26cad6699b929be782b9a64b_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/pind-velachery/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/that-madras-place-adyar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/that-madras-place-adyar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1810", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 69024 + }, + "name": "That Madras Place", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/69024", + "menu_url": "https://www.zomato.com/chennai/that-madras-place-adyar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "book_url": "https://www.zomato.com/chennai/that-madras-place-adyar/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Italian, Desserts", + "location": { + "latitude": "13.0058006000", + "address": "34/29, 2nd Main Road, Kasturibai Nagar, Adyar, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Adyar, Chennai", + "city_id": 7, + "zipcode": "600020", + "longitude": "80.2507440000", + "locality": "Adyar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/69024/547a0bc0331b61f29b3bb085b50dcfac_featured_v2.jpg", + "currency": "Rs.", + "id": "69024", + "thumb": "https://b.zmtcdn.com/data/pictures/4/69024/547a0bc0331b61f29b3bb085b50dcfac_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/that-madras-place-adyar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/palmshore-ashok-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/palmshore-ashok-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "841", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 71443 + }, + "name": "Palmshore", + "cuisines": "North Indian, Mughlai, Chinese, South Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/71443", + "menu_url": "https://www.zomato.com/chennai/palmshore-ashok-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "book_url": "https://www.zomato.com/chennai/palmshore-ashok-nagar/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "13.0297798484", + "address": "95, Jawaharlal Nehru Salai, Jafferkhanpet, Ashok Nagar, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Ashok Nagar, Chennai", + "city_id": 7, + "zipcode": "600083", + "longitude": "80.2088115737", + "locality": "Ashok Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/65413/3c2f7800a00fc2f1059c7f3f551ee671_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "26 January - 26 January", + "end_time": "23:59:59", + "date_added": "2017-01-26 12:42:18", + "start_date": "2017-01-26", + "photos": [ + { + "photo": { + "photo_id": 166232, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/98d/156be968eb93b45e4a708e5cb3f3b98d_1485414738.jpg", + "md5sum": "156be968eb93b45e4a708e5cb3f3b98d", + "uuid": 14854147366638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/98d/156be968eb93b45e4a708e5cb3f3b98d_1485414738.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 166233, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/3e9/2e6868dc48006ad574331ca83cf563e9_1485414738.jpg", + "md5sum": "2e6868dc48006ad574331ca83cf563e9", + "uuid": 14854147365387, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/3e9/2e6868dc48006ad574331ca83cf563e9_1485414738.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 166234, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/175/22f82eaa42adef7f8243c9835883f175_1485414739.jpg", + "md5sum": "22f82eaa42adef7f8243c9835883f175", + "uuid": 14854147364108, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/175/22f82eaa42adef7f8243c9835883f175_1485414739.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/71443", + "description": "Celebrate birthdays, wedding, get together parties, events at Palmshore Banquet Hall\n\n*Rent Free Hall\n*Choice of menu Rs.450/- onwards\n*Car parking for more than 40 cars\n*LCD Projector\n", + "title": "Banquet Hall", + "display_time": "12:00 am onwards", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "26 January", + "is_end_time_set": 0, + "event_id": 102841, + "end_date": "2018-01-26", + "event_category": 1, + "friendly_end_date": "26 January, 2018", + "is_active": 1, + "start_time": "00:00:23", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "71443", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/65413/3c2f7800a00fc2f1059c7f3f551ee671_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/palmshore-ashok-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chennai/abs-absolute-barbecues-velachery/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/abs-absolute-barbecues-velachery?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "859", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 18384227 + }, + "name": "AB's - Absolute Barbecues", + "cuisines": "North Indian, European, Mediterranean", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18384227", + "menu_url": "https://www.zomato.com/chennai/abs-absolute-barbecues-velachery/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "12.9816150000", + "address": "Velachery Tharamani Link Road, Opposite TCS, Velachery, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Velachery, Chennai", + "city_id": 7, + "zipcode": "", + "longitude": "80.2315980000", + "locality": "Velachery" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/70856/5b08a92080badbfd3bb93793e6c71843_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "15 April - 31 December", + "end_time": "23:00:00", + "date_added": "2017-04-15 13:47:09", + "start_date": "2017-04-15", + "photos": [ + { + "photo": { + "photo_id": 189121, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/682/0454d3f53d1102039ab580ee587c1682_1492244229.jpg", + "md5sum": "0454d3f53d1102039ab580ee587c1682", + "uuid": 1492244218996949, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/682/0454d3f53d1102039ab580ee587c1682_1492244229.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/70856", + "description": "Do Explore our Genie on Floor on your visit by buzzing.Treat your self free on every 6th visit booking through our APP.\r\n", + "title": "Genie On Floor ", + "display_time": "12:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "15 April", + "is_end_time_set": 1, + "event_id": 120469, + "end_date": "2017-12-31", + "event_category": 0, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18384227", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/70856/5b08a92080badbfd3bb93793e6c71843_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/abs-absolute-barbecues-velachery/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/bombay-brasserie-nungambakkam/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/bombay-brasserie-nungambakkam?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1753", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 70393 + }, + "name": "Bombay Brasserie", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/70393", + "menu_url": "https://www.zomato.com/chennai/bombay-brasserie-nungambakkam/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "book_url": "https://www.zomato.com/chennai/bombay-brasserie-nungambakkam/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "13.0667620000", + "address": "3, College Lane, Nungambakkam, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Nungambakkam, Chennai", + "city_id": 7, + "zipcode": "", + "longitude": "80.2518650000", + "locality": "Nungambakkam" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/70393/62e0d0715784bf88770220b6b9e9723b_featured_v2.jpg", + "currency": "Rs.", + "id": "70393", + "thumb": "https://b.zmtcdn.com/data/pictures/3/70393/62e0d0715784bf88770220b6b9e9723b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/bombay-brasserie-nungambakkam/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chennai/fusilli-reasons-kilpauk/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/fusilli-reasons-kilpauk?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1510", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 70890 + }, + "name": "Fusilli Reasons", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/70890", + "menu_url": "https://www.zomato.com/chennai/fusilli-reasons-kilpauk/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "13.0818777778", + "address": "1/9, Dr. Vasudevan Street, Ormes Road, Kilpauk, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Kilpauk, Chennai", + "city_id": 7, + "zipcode": "", + "longitude": "80.2485194444", + "locality": "Kilpauk" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/70890/76eb7eb829cc5eed93676e3f6fd84631_featured_v2.jpg", + "currency": "Rs.", + "id": "70890", + "thumb": "https://b.zmtcdn.com/data/pictures/0/70890/76eb7eb829cc5eed93676e3f6fd84631_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/fusilli-reasons-kilpauk/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chennai/barbeque-nation-t-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/barbeque-nation-t-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "3848", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 65055 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/65055", + "menu_url": "https://www.zomato.com/chennai/barbeque-nation-t-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental", + "location": { + "latitude": "13.0454790000", + "address": "Shri Devi Park Hotel, 1, Hanumantha Road, North Usman Road, T. Nagar, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "T. Nagar, Chennai", + "city_id": 7, + "zipcode": "0", + "longitude": "80.2331100000", + "locality": "T. Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/65055/93310d0942fbbf5efc968f710964a4b5_featured_v2.jpg", + "currency": "Rs.", + "id": "65055", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/65055/93310d0942fbbf5efc968f710964a4b5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/barbeque-nation-t-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/palmshore-santhome/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/palmshore-santhome?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "742", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 65413 + }, + "name": "Palmshore", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/65413", + "menu_url": "https://www.zomato.com/chennai/palmshore-santhome/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "book_url": "https://www.zomato.com/chennai/palmshore-santhome/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai, Chinese, South Indian", + "location": { + "latitude": "13.0262863686", + "address": "111/108, Santhome High Road, Foreshore Estate, Santhome, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Santhome, Chennai", + "city_id": 7, + "zipcode": "600028", + "longitude": "80.2752348036", + "locality": "Santhome" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/65413/3c2f7800a00fc2f1059c7f3f551ee671_featured_v2.jpg", + "currency": "Rs.", + "id": "65413", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/65413/3c2f7800a00fc2f1059c7f3f551ee671_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/palmshore-santhome/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/paradise-perungudi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/paradise-perungudi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "1317", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 73279 + }, + "name": "Paradise", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/73279", + "menu_url": "https://www.zomato.com/chennai/paradise-perungudi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Biryani, North Indian", + "location": { + "latitude": "12.9727929068", + "address": "392, Anjali Devi Towers Kandanchavadi, OMR, Perungudi, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Perungudi, Chennai", + "city_id": 7, + "zipcode": "", + "longitude": "80.2499821410", + "locality": "Perungudi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/73279/90abc9281c45dc98561c6d980d8153d9_featured_v2.jpg", + "currency": "Rs.", + "id": "73279", + "thumb": "https://b.zmtcdn.com/data/pictures/9/73279/90abc9281c45dc98561c6d980d8153d9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/paradise-perungudi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/palmshore-ramapuram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/palmshore-ramapuram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "645", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 72497 + }, + "name": "Palmshore", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/72497", + "menu_url": "https://www.zomato.com/chennai/palmshore-ramapuram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "book_url": "https://www.zomato.com/chennai/palmshore-ramapuram/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai, Chinese, South Indian", + "location": { + "latitude": "13.0262790793", + "address": "Plot 8, Park Dugar, Mount Poonamallee High Road, Ramapuram, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Ramapuram, Chennai", + "city_id": 7, + "zipcode": "600089", + "longitude": "80.1745682202", + "locality": "Ramapuram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/65413/3c2f7800a00fc2f1059c7f3f551ee671_featured_v2.jpg", + "currency": "Rs.", + "id": "72497", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/65413/3c2f7800a00fc2f1059c7f3f551ee671_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/palmshore-ramapuram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/writers-cafe-gopalapuram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/writers-cafe-gopalapuram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "191", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18423075 + }, + "name": "Writer's Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18423075", + "menu_url": "https://www.zomato.com/chennai/writers-cafe-gopalapuram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, European", + "location": { + "latitude": "13.0543471404", + "address": "98, Peter's Road, Behind Philip's Service Centre, Gopalapuram, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Gopalapuram, Chennai", + "city_id": 7, + "zipcode": "", + "longitude": "80.2572207525", + "locality": "Gopalapuram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18423075/c6639f9157923c9aac35b555bb979cac_featured_v2.png", + "currency": "Rs.", + "id": "18423075", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18423075/c6639f9157923c9aac35b555bb979cac_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/writers-cafe-gopalapuram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/kaidi-kitchen-mylapore/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/kaidi-kitchen-mylapore?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1820", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 70092 + }, + "name": "Kaidi Kitchen", + "cuisines": "Italian, Mexican, Chinese, Thai, North Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/70092", + "menu_url": "https://www.zomato.com/chennai/kaidi-kitchen-mylapore/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/chennai/kaidi-kitchen-mylapore/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "13.0446940000", + "address": "20/3, Bishop Wallers Avenue, Mylapore, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Mylapore, Chennai", + "city_id": 7, + "zipcode": "600004", + "longitude": "80.2614700000", + "locality": "Mylapore" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/70092/703a839cdb77e3233cc0bfc273074e0e_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "04 April - 31 December", + "end_time": "15:30:00", + "date_added": "2017-04-04 12:52:20", + "start_date": "2017-04-04", + "photos": [ + { + "photo": { + "photo_id": 185315, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/77e/b48d21e6a8ea2585052b5183f101277e_1491290540.jpg", + "md5sum": "b48d21e6a8ea2585052b5183f101277e", + "uuid": 90472815847, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/77e/b48d21e6a8ea2585052b5183f101277e_1491290540.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 185316, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/4b4/07b151cac67916089ad1b17aa29704b4_1491290540.jpg", + "md5sum": "07b151cac67916089ad1b17aa29704b4", + "uuid": 90495795775, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/4b4/07b151cac67916089ad1b17aa29704b4_1491290540.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 186951, + "order": 2, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/2a4/aabb10907d899354a99885825e28d2a4_1491580893.jpg", + "md5sum": "aabb10907d899354a99885825e28d2a4", + "uuid": 80885968982, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/2a4/aabb10907d899354a99885825e28d2a4_1491580893.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/70092", + "description": "Now enjoy unlimited Table buffet @ 475/- net\n\nOffer: Monday to Friday (Lunch only) \n\nCall 04442009701/02 for more details", + "title": "Unlimited Table Buffet", + "display_time": "12:00 pm - 03:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "04 April", + "is_end_time_set": 1, + "event_id": 117737, + "end_date": "2017-12-31", + "event_category": 1, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "04 April - 31 December", + "end_time": "15:30:00", + "date_added": "2017-04-04 13:00:37", + "start_date": "2017-04-04", + "photos": [], + "share_url": "http://www.zoma.to/r/70092", + "description": "Get Flat 15% discount on your ala carte menu.\n\nOffer valid Monday to Friday (Lunch Only)", + "title": "Ladies Kitty Party", + "display_time": "12:00 pm - 03:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "04 April", + "is_end_time_set": 1, + "event_id": 117739, + "end_date": "2017-12-31", + "event_category": 1, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "04 April - 31 December", + "end_time": "23:00:00", + "date_added": "2017-04-04 23:56:00", + "start_date": "2017-04-04", + "photos": [], + "share_url": "http://www.zoma.to/r/70092", + "description": "*Party HALL AVAILABLE for Clubs, Family Functions etc \n\n* Capacity: Upto 100 pax\n\n* Menu starting from @ Rs 550/- onwards.\n\n* PLEASE CONTACT 04442009701/02 For Details \n\n* TERMS AND CONDITIONS AS APPLICABLE.\n\n", + "title": "Party Hall @ Kaidi Kitchen ", + "display_time": "12:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "04 April", + "is_end_time_set": 1, + "event_id": 118008, + "end_date": "2017-12-31", + "event_category": 1, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "70092", + "thumb": "https://b.zmtcdn.com/data/pictures/2/70092/703a839cdb77e3233cc0bfc273074e0e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/kaidi-kitchen-mylapore/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chennai/ciclo-cafe-kotturpuram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/ciclo-cafe-kotturpuram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1004", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 71492 + }, + "name": "Ciclo Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/71492", + "menu_url": "https://www.zomato.com/chennai/ciclo-cafe-kotturpuram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental", + "location": { + "latitude": "13.0223944444", + "address": "47, Gandhi Mandapam Road, Kotturpuram, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Kotturpuram, Chennai", + "city_id": 7, + "zipcode": "", + "longitude": "80.2424388889", + "locality": "Kotturpuram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/71492/3f4877401a4f37c3ffb117477df0d98d_featured_v2.jpg", + "currency": "Rs.", + "id": "71492", + "thumb": "https://b.zmtcdn.com/data/pictures/2/71492/3f4877401a4f37c3ffb117477df0d98d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/ciclo-cafe-kotturpuram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/pantry-dor-anna-nagar-east/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/pantry-dor-anna-nagar-east?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1504", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 70431 + }, + "name": "Pantry d'or", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/70431", + "menu_url": "https://www.zomato.com/chennai/pantry-dor-anna-nagar-east/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 750, + "book_url": "https://www.zomato.com/chennai/pantry-dor-anna-nagar-east/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Cafe, Italian, Desserts", + "location": { + "latitude": "13.0918088000", + "address": "21/11, J Block, 6th Avenue Main Road, Anna Nagar East, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "Anna Nagar East, Chennai", + "city_id": 7, + "zipcode": "", + "longitude": "80.2191037000", + "locality": "Anna Nagar East" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/70431/09d28f1f8d1fd285a1d6d8f961db91f1_featured_v2.jpg", + "currency": "Rs.", + "id": "70431", + "thumb": "https://b.zmtcdn.com/data/pictures/1/70431/09d28f1f8d1fd285a1d6d8f961db91f1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/pantry-dor-anna-nagar-east/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chennai/lamandier-ra-puram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chennai/lamandier-ra-puram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1607", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 69951 + }, + "name": "L'amandier", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/69951", + "menu_url": "https://www.zomato.com/chennai/lamandier-ra-puram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "book_url": "https://www.zomato.com/chennai/lamandier-ra-puram/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Cafe, Italian", + "location": { + "latitude": "13.0270177333", + "address": "57, 2nd Main Road, RA Puram, Chennai", + "city": "Chennai", + "country_id": 1, + "locality_verbose": "RA Puram, Chennai", + "city_id": 7, + "zipcode": "", + "longitude": "80.2547906712", + "locality": "RA Puram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/69951/1c8c037f4664b8fc7d5b55935d7e8e87_featured_v2.jpg", + "currency": "Rs.", + "id": "69951", + "thumb": "https://b.zmtcdn.com/data/pictures/1/69951/1c8c037f4664b8fc7d5b55935d7e8e87_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chennai/lamandier-ra-puram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 1382, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/vintage-machine-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/vintage-machine-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "887", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 801269 + }, + "name": "Vintage Machine", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/801269", + "menu_url": "https://www.zomato.com/lucknow/vintage-machine-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, American, Lebanese", + "location": { + "latitude": "26.8536376008", + "address": "3/11 Patrakar Puram, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "226010", + "longitude": "81.0004396542", + "locality": "Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/801269/86ca93f9174f778e58d2f61858c4f4a7_featured_v2.jpg", + "currency": "Rs.", + "id": "801269", + "thumb": "https://b.zmtcdn.com/data/pictures/9/801269/86ca93f9174f778e58d2f61858c4f4a7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/vintage-machine-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/barbeque-nation-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/barbeque-nation-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1069", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 800089 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/800089", + "menu_url": "https://www.zomato.com/lucknow/barbeque-nation-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "26.8530070000", + "address": "3rd Floor, Riverside Mall, Vipin Khand, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Riverside Mall, Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "0", + "longitude": "80.9731850000", + "locality": "Riverside Mall, Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/800089/0811509c1a8ee814e99e1d9184aab720_featured_v2.jpg", + "currency": "Rs.", + "id": "800089", + "thumb": "https://b.zmtcdn.com/data/pictures/9/800089/0811509c1a8ee814e99e1d9184aab720_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/barbeque-nation-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/spicecaves/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/spicecaves?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "691", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 801170 + }, + "name": "Spice Caves", + "cuisines": "North Indian, Chinese, Mughlai", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/801170", + "menu_url": "https://www.zomato.com/spicecaves/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "26.8533839458", + "address": "Above Samsung TV Showroom, Patrakar Puram, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "", + "longitude": "80.9988571509", + "locality": "Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/801170/8eb07cb90603c089b132070868f3b203_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "01 April - 04 May", + "end_time": "23:59:59", + "date_added": "2017-03-14 21:02:50", + "start_date": "2017-04-01", + "photos": [ + { + "photo": { + "photo_id": 180169, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/9f1/b158ff0a33fe15cd61f5133ad0e9a9f1_1485989943.jpg", + "md5sum": "b158ff0a33fe15cd61f5133ad0e9a9f1", + "uuid": 5569632848, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/9f1/b158ff0a33fe15cd61f5133ad0e9a9f1_1485989943.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 180170, + "order": 1, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/274/546722195093092072c8c401b2658274_1468952039.jpg", + "md5sum": "546722195093092072c8c401b2658274", + "uuid": 5569632891, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/274/546722195093092072c8c401b2658274_1468952039.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 180171, + "order": 2, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/190/f412887a46497584625f91c6f4e44190_1468950513.jpg", + "md5sum": "f412887a46497584625f91c6f4e44190", + "uuid": 5569632189, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/190/f412887a46497584625f91c6f4e44190_1468950513.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 180172, + "order": 3, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/0d8/72150d6c9f0ddc96d839d3956c62d0d8_1468950513.jpg", + "md5sum": "72150d6c9f0ddc96d839d3956c62d0d8", + "uuid": 5569632377, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/0d8/72150d6c9f0ddc96d839d3956c62d0d8_1468950513.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 180173, + "order": 4, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/9ae/75549105d94a4485548ae6e190e479ae_1468952039.jpg", + "md5sum": "75549105d94a4485548ae6e190e479ae", + "uuid": 5569632104, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/9ae/75549105d94a4485548ae6e190e479ae_1468952039.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 180174, + "order": 5, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/8c6/1ea5a2c9decf2aa11e0aa30a006748c6_1485989944.jpg", + "md5sum": "1ea5a2c9decf2aa11e0aa30a006748c6", + "uuid": 5569632148, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/8c6/1ea5a2c9decf2aa11e0aa30a006748c6_1485989944.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/801170", + "description": "Spice Caves invites you to celebrate your birthday like never before. With magic candles, balloon decoration, choice of music, staff surprise celebration and dslr photography complementary from our side, it's surely gonna be a grand celebration. Go Spica! ", + "title": "#BIRTHDAY #DESTINATION ", + "display_time": "11:00 am onwards", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "01 April", + "is_end_time_set": 0, + "event_id": 113652, + "end_date": "2017-05-04", + "event_category": 1, + "friendly_end_date": "04 May", + "is_active": 1, + "start_time": "11:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "801170", + "thumb": "https://b.zmtcdn.com/data/pictures/0/801170/8eb07cb90603c089b132070868f3b203_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/spicecaves/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/royal-sky-lalbagh/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/royal-sky-lalbagh?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "762", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 800326 + }, + "name": "Royal Sky", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/800326", + "menu_url": "https://www.zomato.com/lucknow/royal-sky-lalbagh/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai, Chinese, Continental", + "location": { + "latitude": "26.8501916667", + "address": "31/37, 1st Floor, Opposite Halwasiya Market, Maqbara Road, Lalbagh, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Lalbagh, Lucknow", + "city_id": 8, + "zipcode": "", + "longitude": "80.9408861111", + "locality": "Lalbagh" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/800326/58780939ee98196021a081d74b7266ec_featured_v2.jpg", + "currency": "Rs.", + "id": "800326", + "thumb": "https://b.zmtcdn.com/data/pictures/6/800326/58780939ee98196021a081d74b7266ec_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/royal-sky-lalbagh/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/the-cherry-tree-cafe-hazratganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/the-cherry-tree-cafe-hazratganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "288", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 800891 + }, + "name": "The Cherry Tree Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/800891", + "menu_url": "https://www.zomato.com/lucknow/the-cherry-tree-cafe-hazratganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery", + "location": { + "latitude": "26.8520000000", + "address": "11, Habibullah Estate, Hazratganj, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Hazratganj, Lucknow", + "city_id": 8, + "zipcode": "", + "longitude": "80.9415000000", + "locality": "Hazratganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/800891/78c62e287d1fb670f35d62e98190b306_featured_v2.jpg", + "currency": "Rs.", + "id": "800891", + "thumb": "https://b.zmtcdn.com/data/pictures/1/800891/78c62e287d1fb670f35d62e98190b306_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/the-cherry-tree-cafe-hazratganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/grandson-of-tunday-kababi-aminabad/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/grandson-of-tunday-kababi-aminabad?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1057", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 800468 + }, + "name": "Grandson of Tunday Kababi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/800468", + "menu_url": "https://www.zomato.com/lucknow/grandson-of-tunday-kababi-aminabad/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai, Lucknowi", + "location": { + "latitude": "26.8485055556", + "address": "Naaz Cinema Road, Aminabad, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Aminabad, Lucknow", + "city_id": 8, + "zipcode": "0", + "longitude": "80.9274305556", + "locality": "Aminabad" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/800468/5b936dcf4884d8dcb93fa4a1516652c0_featured_v2.jpg", + "currency": "Rs.", + "id": "800468", + "thumb": "https://b.zmtcdn.com/data/pictures/8/800468/5b936dcf4884d8dcb93fa4a1516652c0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/grandson-of-tunday-kababi-aminabad/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/bar-bar-hazratganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/bar-bar-hazratganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "79", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 801693 + }, + "name": "Bar Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/801693", + "menu_url": "https://www.zomato.com/lucknow/bar-bar-hazratganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Chinese, Thai, North Indian, Continental", + "location": { + "latitude": "0.0000000000", + "address": "4, Sapru Marg, Hazratganj, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Hazratganj, Lucknow", + "city_id": 8, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Hazratganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/801693/04ad8514ccfd85d4cac7dbf5c22e3d92_featured_v2.jpg", + "currency": "Rs.", + "id": "801693", + "thumb": "https://b.zmtcdn.com/data/pictures/3/801693/04ad8514ccfd85d4cac7dbf5c22e3d92_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/bar-bar-hazratganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/underdoggs-sports-bar-grill-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/underdoggs-sports-bar-grill-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "124", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 801640 + }, + "name": "Underdoggs Sports Bar & Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/801640", + "menu_url": "https://www.zomato.com/lucknow/underdoggs-sports-bar-grill-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mediterranean, Italian, American", + "location": { + "latitude": "0.0000000000", + "address": "4th Floor, City Mall, Vipul Khand 4, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/801640/a57b5379c70a5b7dec89df436c6f152d_featured_v2.jpg", + "currency": "Rs.", + "id": "801640", + "thumb": "https://b.zmtcdn.com/data/pictures/0/801640/a57b5379c70a5b7dec89df436c6f152d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/underdoggs-sports-bar-grill-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/dastarkhwan-hazratganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/dastarkhwan-hazratganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "818", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 800483 + }, + "name": "Dastarkhwan", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/800483", + "menu_url": "https://www.zomato.com/lucknow/dastarkhwan-hazratganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai", + "location": { + "latitude": "26.8526388889", + "address": "U. P. Press Club, China Bazaar Gate Road, Hazratganj, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Hazratganj, Lucknow", + "city_id": 8, + "zipcode": "0", + "longitude": "80.9368888889", + "locality": "Hazratganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/800483/b9e13e92b6da3ab6319805cd55960dd6_featured_v2.jpg", + "currency": "Rs.", + "id": "800483", + "thumb": "https://b.zmtcdn.com/data/pictures/3/800483/b9e13e92b6da3ab6319805cd55960dd6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/dastarkhwan-hazratganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/l-14-renaissance-lucknow-hotel-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/l-14-renaissance-lucknow-hotel-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "149", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 801384 + }, + "name": "L 14 - Renaissance Lucknow Hotel", + "cuisines": "North Indian, Continental, South Indian, Chinese, Thai, Asian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/801384", + "menu_url": "https://www.zomato.com/lucknow/l-14-renaissance-lucknow-hotel-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "26.8526920000", + "address": "14th Floor, Renaissance Lucknow Hotel, Vipin Khand, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Renaissance Lucknow Hotel, Lucknow", + "city_id": 8, + "zipcode": "", + "longitude": "80.9730270000", + "locality": "Renaissance Lucknow Hotel" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/801384/6fe6de4d4310323647a2beeb93e4e239_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "15:00:25", + "date_added": "2017-04-05 12:38:02", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 185797, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/522/deca2b0a2b42a1fd6e8f80e3a2b3d522_1491376082.jpg", + "md5sum": "deca2b0a2b42a1fd6e8f80e3a2b3d522", + "uuid": 14913760816638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/522/deca2b0a2b42a1fd6e8f80e3a2b3d522_1491376082.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/801384", + "description": "Enjoy the freshness of the warm and joyful festival with our out of the world dishes.\n\nFor more information call: 0522 405 5555", + "title": "Easter Lunch", + "display_time": "12:00 pm - 03:00 pm", + "book_link": "https://www.facebook.com/events/166862200502124/", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 118101, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "12:00:25", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "801384", + "thumb": "https://b.zmtcdn.com/data/pictures/4/801384/6fe6de4d4310323647a2beeb93e4e239_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/l-14-renaissance-lucknow-hotel-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/the-chocolate-heaven-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/the-chocolate-heaven-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "165", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 801636 + }, + "name": "The Chocolate Heaven", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/801636", + "menu_url": "https://www.zomato.com/lucknow/the-chocolate-heaven-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Desserts", + "location": { + "latitude": "26.8558534680", + "address": "3/553, Vivek Khand, Opposite Aryans, Gomti Nagar, Lucknow, Uttar Pradesh", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "226010", + "longitude": "81.0008741721", + "locality": "Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/801636/d7d1d65a56a3ef244c4a5e575cbbfc12_featured_v2.jpg", + "currency": "Rs.", + "id": "801636", + "thumb": "https://b.zmtcdn.com/data/pictures/6/801636/d7d1d65a56a3ef244c4a5e575cbbfc12_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/the-chocolate-heaven-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/colours-by-royal-cafe-royal-inn-hazratganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/colours-by-royal-cafe-royal-inn-hazratganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "411", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 801247 + }, + "name": "Colours by Royal Cafe - Royal Inn", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/801247", + "menu_url": "https://www.zomato.com/lucknow/colours-by-royal-cafe-royal-inn-hazratganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai, Chinese", + "location": { + "latitude": "26.8559570000", + "address": "3rd Floor, 9/7 Royal Inn, Opposite Saharaganj Mall, Hazratganj, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Royal Inn, Hazratganj, Lucknow", + "city_id": 8, + "zipcode": "", + "longitude": "80.9450990000", + "locality": "Royal Inn, Hazratganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/801247/46f4f0457ab70adde3810af1100de51a_featured_v2.jpg", + "currency": "Rs.", + "id": "801247", + "thumb": "https://b.zmtcdn.com/data/pictures/7/801247/46f4f0457ab70adde3810af1100de51a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/colours-by-royal-cafe-royal-inn-hazratganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/cappuccino-blast-sadar-bazaar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/cappuccino-blast-sadar-bazaar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "587", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 800576 + }, + "name": "Cappuccino Blast", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/800576", + "menu_url": "https://www.zomato.com/lucknow/cappuccino-blast-sadar-bazaar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food", + "location": { + "latitude": "26.8346380000", + "address": "12, Mall Avenue, Near, Sadar Bazaar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Sadar Bazaar, Lucknow", + "city_id": 8, + "zipcode": "0", + "longitude": "80.9470290000", + "locality": "Sadar Bazaar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/800576/1533db084be9014cd9f67976bd4d1728_featured_v2.jpg", + "currency": "Rs.", + "id": "800576", + "thumb": "https://b.zmtcdn.com/data/pictures/6/800576/1533db084be9014cd9f67976bd4d1728_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/cappuccino-blast-sadar-bazaar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/percussion-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/percussion-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "514", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 800237 + }, + "name": "Percussion", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/800237", + "menu_url": "https://www.zomato.com/lucknow/percussion-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, North Indian, Asian", + "location": { + "latitude": "26.8551778000", + "address": "2/139, Vijay Khand, Next to Gomti Nagar Police Station, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "226010", + "longitude": "80.9945959000", + "locality": "Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/800237/0862d7574af11f05ff89d07f9fccde55_featured_v2.jpg", + "currency": "Rs.", + "id": "800237", + "thumb": "https://b.zmtcdn.com/data/pictures/7/800237/0862d7574af11f05ff89d07f9fccde55_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/percussion-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/free-spirit-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/free-spirit-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "106", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18375866 + }, + "name": "Free Spirit", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18375866", + "menu_url": "https://www.zomato.com/lucknow/free-spirit-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian", + "location": { + "latitude": "26.8674454560", + "address": "Indira Gandhi Pratishthan-Kathauta Chauraha road, Near Shaheed Path Flyover, Vishesh Khand 2, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "226010", + "longitude": "81.0151590407", + "locality": "Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18375866/d8e8fc7bbe789409330a835e92b7f381_featured_v2.jpg", + "currency": "Rs.", + "id": "18375866", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18375866/d8e8fc7bbe789409330a835e92b7f381_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/free-spirit-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/frozen-factory-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/frozen-factory-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "144", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 801675 + }, + "name": "Frozen Factory", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/801675", + "menu_url": "https://www.zomato.com/lucknow/frozen-factory-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Ice Cream", + "location": { + "latitude": "0.0000000000", + "address": "1/99, Near Tata Motors, Viram Khand, Patrkarpuram, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "226010", + "longitude": "0.0000000000", + "locality": "Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/801675/36f71de812fdc29c7550ff5e6f126a4a_featured_v2.jpg", + "currency": "Rs.", + "id": "801675", + "thumb": "https://b.zmtcdn.com/data/pictures/5/801675/36f71de812fdc29c7550ff5e6f126a4a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/frozen-factory-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/homeys-cafe-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/homeys-cafe-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "217", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18296995 + }, + "name": "Homeys Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18296995", + "menu_url": "https://www.zomato.com/lucknow/homeys-cafe-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food", + "location": { + "latitude": "26.8600000000", + "address": "2/163, Vivek khand-2, Gomti Nagar Station Road, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "", + "longitude": "80.9900000000", + "locality": "Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18296995/865ba54eec73c9c7b962b7b4ab993db2_featured_v2.jpg", + "currency": "Rs.", + "id": "18296995", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18296995/865ba54eec73c9c7b962b7b4ab993db2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/homeys-cafe-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/the-pebbles-bistro-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/the-pebbles-bistro-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "80", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18385021 + }, + "name": "The Pebbles Bistro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18385021", + "menu_url": "https://www.zomato.com/lucknow/the-pebbles-bistro-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European", + "location": { + "latitude": "26.8512315688", + "address": "1/208 A, Vineet Khand, Opposite Jaipuria School, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "226010", + "longitude": "81.0112676539", + "locality": "Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18385021/3251a999ae07064c26a5db4a936746a4_featured_v2.jpeg", + "currency": "Rs.", + "id": "18385021", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18385021/3251a999ae07064c26a5db4a936746a4_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/the-pebbles-bistro-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/the-urban-terrace-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/the-urban-terrace-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "268", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 800273 + }, + "name": "The Urban Terrace", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/800273", + "menu_url": "https://www.zomato.com/lucknow/the-urban-terrace-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental", + "location": { + "latitude": "26.8517588000", + "address": "Hotel Lineage, C 73, Viraj Khand, Opposite Sahara Hospital, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "0", + "longitude": "81.0232496000", + "locality": "Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/800273/b576da5e5f95c88d441aec8da92ec7d7_featured_v2.JPG", + "currency": "Rs.", + "id": "800273", + "thumb": "https://b.zmtcdn.com/data/pictures/3/800273/b576da5e5f95c88d441aec8da92ec7d7_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/the-urban-terrace-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/lucknow/chemistry-caf\u00e9-gomti-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/lucknow/chemistry-caf\u00e9-gomti-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "147", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 801684 + }, + "name": "Chemistry Caf\u00e9", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/801684", + "menu_url": "https://www.zomato.com/lucknow/chemistry-caf\u00e9-gomti-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "5/599, Vikas Khand, Near Dayal Paradise, Gomti Nagar, Lucknow", + "city": "Lucknow", + "country_id": 1, + "locality_verbose": "Gomti Nagar, Lucknow", + "city_id": 8, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Gomti Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/801684/0a09a32f5881fc10ffa4f57c55e4cc0c_featured_v2.jpg", + "currency": "Rs.", + "id": "801684", + "thumb": "https://b.zmtcdn.com/data/pictures/4/801684/0a09a32f5881fc10ffa4f57c55e4cc0c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/lucknow/chemistry-caf\u00e9-gomti-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 1534, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kochi/cafe-17-kaloor/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/cafe-17-kaloor?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "333", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 900524 + }, + "name": "Cafe 17", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/900524", + "menu_url": "https://www.zomato.com/kochi/cafe-17-kaloor/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, Italian", + "location": { + "latitude": "9.9884833333", + "address": "Ground Floor, Unisquare Building, Opposite Sreedhareeyam Eye Hospital, Kathrikadavu, Kaloor, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Kaloor, Kochi", + "city_id": 9, + "zipcode": "682017", + "longitude": "76.2952111111", + "locality": "Kaloor" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/900524/e3904132a8fdf47aa1a5ff0b5d1cc78b_featured_v2.jpg", + "currency": "Rs.", + "id": "900524", + "thumb": "https://b.zmtcdn.com/data/pictures/4/900524/e3904132a8fdf47aa1a5ff0b5d1cc78b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/cafe-17-kaloor/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/paragon-edappally/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/paragon-edappally?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "722", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 900533 + }, + "name": "Paragon", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/900533", + "menu_url": "https://www.zomato.com/kochi/paragon-edappally/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kerala, South Indian, Continental, North Indian, Seafood, Chinese", + "location": { + "latitude": "10.0273638900", + "address": "F 82-83, Level 1, LuLu Mall, NH-17, Entrance Road, Edapally Junction, Edappally, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "LuLu Mall, Edappally, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.3082583300", + "locality": "LuLu Mall, Edappally" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/900533/e48030e18b1931d71df19ee8786ec186_featured_v2.jpg", + "currency": "Rs.", + "id": "900533", + "thumb": "https://b.zmtcdn.com/data/pictures/3/900533/e48030e18b1931d71df19ee8786ec186_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/paragon-edappally/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/tonico-cafe-kakkanad/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/tonico-cafe-kakkanad?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "406", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 900561 + }, + "name": "Tonico Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/900561", + "menu_url": "https://www.zomato.com/kochi/tonico-cafe-kakkanad/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "10.0068805600", + "address": "Opposite CSEZ, Seaport Airport Road, Kakkanad, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Kakkanad, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.3453972200", + "locality": "Kakkanad" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/900561/d190f1efb3110169b6f7dd6b13aa2bbe_featured_v2.jpg", + "currency": "Rs.", + "id": "900561", + "thumb": "https://b.zmtcdn.com/data/pictures/1/900561/d190f1efb3110169b6f7dd6b13aa2bbe_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/tonico-cafe-kakkanad/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/kashi-art-cafe-fort-kochi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/kashi-art-cafe-fort-kochi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "659", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 95256 + }, + "name": "Kashi Art Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/95256", + "menu_url": "https://www.zomato.com/kochi/kashi-art-cafe-fort-kochi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Cafe", + "location": { + "latitude": "9.9667833333", + "address": "Burgher Street, Fort Kochi, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Fort Kochi, Kochi", + "city_id": 9, + "zipcode": "682001", + "longitude": "76.2429805556", + "locality": "Fort Kochi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/95256/e0c73316f3dd0fc2fd629ca7ebcbb16c_featured_v2.jpg", + "currency": "Rs.", + "id": "95256", + "thumb": "https://b.zmtcdn.com/data/pictures/6/95256/e0c73316f3dd0fc2fd629ca7ebcbb16c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/kashi-art-cafe-fort-kochi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/cocoa-tree-panampilly-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/cocoa-tree-panampilly-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "658", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 95331 + }, + "name": "Cocoa Tree", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/95331", + "menu_url": "https://www.zomato.com/kochi/cocoa-tree-panampilly-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Seafood, Mediterranean, Desserts, Cafe", + "location": { + "latitude": "9.9571444440", + "address": "1st Floor, Above ICICI Bank, Next to Avenue Centre, Panampilly Nagar, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Panampilly Nagar, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.2967833300", + "locality": "Panampilly Nagar" + }, + "featured_image": "", + "currency": "Rs.", + "id": "95331", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/cocoa-tree-panampilly-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kochi/slice-of-spice-kacherippady/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/slice-of-spice-kacherippady?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "246", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 900547 + }, + "name": "Slice of Spice", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/900547", + "menu_url": "https://www.zomato.com/kochi/slice-of-spice-kacherippady/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, Biryani", + "location": { + "latitude": "9.9854969380", + "address": "Market Road, Opposite Saritha Savitha Theatre, Kacheripady, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Kacheripady, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.2769989300", + "locality": "Kacheripady" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/900547/31aec63d88fe5d8ed95f6f0f827f59ad_featured_v2.jpg", + "currency": "Rs.", + "id": "900547", + "thumb": "https://b.zmtcdn.com/data/pictures/7/900547/31aec63d88fe5d8ed95f6f0f827f59ad_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/slice-of-spice-kacherippady/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/grand-hotel-restaurant-mg-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/grand-hotel-restaurant-mg-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "394", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 95286 + }, + "name": "Grand Hotel Restaurant", + "cuisines": "North Indian, Kerala, Chinese, Continental", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/95286", + "menu_url": "https://www.zomato.com/kochi/grand-hotel-restaurant-mg-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "9.9707166667", + "address": "Grand Hotel, MG Road, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Grand Hotel, MG Road, Kochi", + "city_id": 9, + "zipcode": "682011", + "longitude": "76.2854472222", + "locality": "Grand Hotel, MG Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/95286/8234e42429638326eae80246e352d7f1_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "04 April - 04 July", + "end_time": "23:00:02", + "date_added": "2017-04-04 13:31:24", + "start_date": "2017-04-04", + "photos": [ + { + "photo": { + "photo_id": 185332, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/4b2/3ad8b84852302ae33cb09db26019b4b2_1491292884.jpg", + "md5sum": "3ad8b84852302ae33cb09db26019b4b2", + "uuid": 14912928816638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/4b2/3ad8b84852302ae33cb09db26019b4b2_1491292884.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/95286", + "description": "Introducing new special desert to relish upon", + "title": "Special Dessert", + "display_time": "12:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "04 April", + "is_end_time_set": 1, + "event_id": 117750, + "end_date": "2017-07-04", + "event_category": 1, + "friendly_end_date": "04 July", + "is_active": 1, + "start_time": "12:00:02", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "95286", + "thumb": "https://b.zmtcdn.com/data/pictures/6/95286/8234e42429638326eae80246e352d7f1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/grand-hotel-restaurant-mg-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kochi/bloomsburys-boutique-cafe-and-artisan-bakery-edappally/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/bloomsburys-boutique-cafe-and-artisan-bakery-edappally?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "482", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 95304 + }, + "name": "Bloomsbury's Boutique Cafe and Artisan Bakery", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/95304", + "menu_url": "https://www.zomato.com/kochi/bloomsburys-boutique-cafe-and-artisan-bakery-edappally/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery, Desserts", + "location": { + "latitude": "10.0270138900", + "address": "S 74, Level 2, LuLu Mall, NH-17, Entrance Road, Edapally Junction, Edappally, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "LuLu Mall, Edappally, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.3080527800", + "locality": "LuLu Mall, Edappally" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/95304/e612d6d253fd57b6ecf13d48eb99084e_featured_v2.jpg", + "currency": "Rs.", + "id": "95304", + "thumb": "https://b.zmtcdn.com/data/pictures/4/95304/e612d6d253fd57b6ecf13d48eb99084e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/bloomsburys-boutique-cafe-and-artisan-bakery-edappally/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kochi/mustake-multicuisine-restaurant-kakkanad/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/mustake-multicuisine-restaurant-kakkanad?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "145", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 901089 + }, + "name": "Mustake Multicuisine Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/901089", + "menu_url": "https://www.zomato.com/kochi/mustake-multicuisine-restaurant-kakkanad/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Thai, North Indian, South Indian", + "location": { + "latitude": "10.0007059388", + "address": "Near SEZ, Noel Focuz, Seaport-Airport Road, Kakkanad, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Kakkanad, Kochi", + "city_id": 9, + "zipcode": "682037", + "longitude": "76.3495161481", + "locality": "Kakkanad" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/901089/e1bbd8ecaa907193fdf29e103310e9c9_featured_v2.jpg", + "currency": "Rs.", + "id": "901089", + "thumb": "https://b.zmtcdn.com/data/pictures/9/901089/e1bbd8ecaa907193fdf29e103310e9c9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/mustake-multicuisine-restaurant-kakkanad/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/french-toast-panampilly-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/french-toast-panampilly-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "312", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 900032 + }, + "name": "French Toast", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/900032", + "menu_url": "https://www.zomato.com/kochi/french-toast-panampilly-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Cafe, Desserts, Bakery", + "location": { + "latitude": "9.9608458125", + "address": "8th Cross Street B, Ambikapuram Road, Panampilly Nagar, Panampilly Nagar, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Panampilly Nagar, Kochi", + "city_id": 9, + "zipcode": "682036", + "longitude": "76.2939361263", + "locality": "Panampilly Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/900032/799e6e4b404b48a1d3220a2ba6fb750f_featured_v2.jpg", + "currency": "Rs.", + "id": "900032", + "thumb": "https://b.zmtcdn.com/data/pictures/2/900032/799e6e4b404b48a1d3220a2ba6fb750f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/french-toast-panampilly-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/chaicofi-1-kaloor/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/chaicofi-1-kaloor?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "160", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 900800 + }, + "name": "ChaiCofi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/900800", + "menu_url": "https://www.zomato.com/kochi/chaicofi-1-kaloor/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, Italian", + "location": { + "latitude": "9.9917027780", + "address": "Arammal Tower, Near Express Garden, KK Road, Kaloor, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Kaloor, Kochi", + "city_id": 9, + "zipcode": "682017", + "longitude": "76.2931361100", + "locality": "Kaloor" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/900800/949da03bbe5084d59ab8581d579ef9ec_featured_v2.jpg", + "currency": "Rs.", + "id": "900800", + "thumb": "https://b.zmtcdn.com/data/pictures/0/900800/949da03bbe5084d59ab8581d579ef9ec_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/chaicofi-1-kaloor/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/nawras-seafood-restaurant-chittor-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/nawras-seafood-restaurant-chittor-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "289", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 900682 + }, + "name": "Nawras Seafood Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/900682", + "menu_url": "https://www.zomato.com/kochi/nawras-seafood-restaurant-chittor-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood", + "location": { + "latitude": "9.9793629205", + "address": "Near Pullepadi Bus stop, Chittoor Road, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Chittoor Road, Kochi", + "city_id": 9, + "zipcode": "682035", + "longitude": "76.2850009527", + "locality": "Chittoor Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/900682/95775495f0737863ce9a14fd33864b5b_featured_v2.jpg", + "currency": "Rs.", + "id": "900682", + "thumb": "https://b.zmtcdn.com/data/pictures/2/900682/95775495f0737863ce9a14fd33864b5b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/nawras-seafood-restaurant-chittor-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/aangan-downtown-multicuisine-restaurant-palarivattom/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/aangan-downtown-multicuisine-restaurant-palarivattom?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "146", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 901004 + }, + "name": "Aangan - Downtown Multicuisine Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/901004", + "menu_url": "https://www.zomato.com/kochi/aangan-downtown-multicuisine-restaurant-palarivattom/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Seafood, North Indian, Biryani", + "location": { + "latitude": "10.0030639500", + "address": "32/1180C, Civil Lane Road, Palarivattom, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Palarivattom, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.3075888500", + "locality": "Palarivattom" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/901004/a0724800fd64bd381667104f23e2b186_featured_v2.jpg", + "currency": "Rs.", + "id": "901004", + "thumb": "https://b.zmtcdn.com/data/pictures/4/901004/a0724800fd64bd381667104f23e2b186_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/aangan-downtown-multicuisine-restaurant-palarivattom/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/palaaram-kakkanad/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/palaaram-kakkanad?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "105", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 901035 + }, + "name": "Palaaram", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/901035", + "menu_url": "https://www.zomato.com/kochi/palaaram-kakkanad/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kerala, Fast Food", + "location": { + "latitude": "10.0355727755", + "address": "Vallathol Junction, Thrikkakara, Kakkanad, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Kakkanad, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.3369580358", + "locality": "Kakkanad" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/901035/cef8e9463a544ce99e6ad56434608c98_featured_v2.jpg", + "currency": "Rs.", + "id": "901035", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/901035/cef8e9463a544ce99e6ad56434608c98_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/palaaram-kakkanad/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/chiyang-kacherippady/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/chiyang-kacherippady?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "277", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 95333 + }, + "name": "Chiyang", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/95333", + "menu_url": "https://www.zomato.com/kochi/chiyang-kacherippady/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Continental", + "location": { + "latitude": "9.9856972222", + "address": "Mariyambika Building, Madhava Pharmacy Junction, Kacheripady, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Kacheripady, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.2811277778", + "locality": "Kacheripady" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/95333/f4f1b0021abcf5daf2a92920296ac405_featured_v2.jpg", + "currency": "Rs.", + "id": "95333", + "thumb": "https://b.zmtcdn.com/data/pictures/3/95333/f4f1b0021abcf5daf2a92920296ac405_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/chiyang-kacherippady/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/ali-baba-41-dishes-panampilly-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/ali-baba-41-dishes-panampilly-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "348", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 900111 + }, + "name": "Ali Baba & 41 Dishes", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/900111", + "menu_url": "https://www.zomato.com/kochi/ali-baba-41-dishes-panampilly-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kerala, South Indian, Chinese, Biryani", + "location": { + "latitude": "9.9597777780", + "address": "Main Avenue, Opposite South Indian Bank, Panampilly Nagar, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Panampilly Nagar, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.2961055600", + "locality": "Panampilly Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/900111/cd97db778eb0b8e33d525fb37e9246ec_featured_v2.JPG", + "currency": "Rs.", + "id": "900111", + "thumb": "https://b.zmtcdn.com/data/pictures/1/900111/cd97db778eb0b8e33d525fb37e9246ec_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/ali-baba-41-dishes-panampilly-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/ifthar-edappally/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/ifthar-edappally?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "281", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 95361 + }, + "name": "Ifthar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/95361", + "menu_url": "https://www.zomato.com/kochi/ifthar-edappally/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kerala", + "location": { + "latitude": "10.0280472200", + "address": "KK Building, Opposite Pittappillil, Edappally, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Edappally, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.3100194400", + "locality": "Edappally" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/95361/c1915964c596a0712231eceec4537d30_featured_v2.jpg", + "currency": "Rs.", + "id": "95361", + "thumb": "https://b.zmtcdn.com/data/pictures/1/95361/c1915964c596a0712231eceec4537d30_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/ifthar-edappally/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/barbeque-nation-kacherippady/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/barbeque-nation-kacherippady?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "213", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 900969 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/900969", + "menu_url": "https://www.zomato.com/kochi/barbeque-nation-kacherippady/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, North Indian, Mediterranean, American", + "location": { + "latitude": "9.9828338860", + "address": "6th Floor, Imperial Trade Centre, Mahatma Gandhi Road, Kacheripady, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Kacheripady, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.2832679200", + "locality": "Kacheripady" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/900969/b9890ed44b2b473a40ce5d9b91c49cfd_featured_v2.jpg", + "currency": "Rs.", + "id": "900969", + "thumb": "https://b.zmtcdn.com/data/pictures/9/900969/b9890ed44b2b473a40ce5d9b91c49cfd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/barbeque-nation-kacherippady/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kochi/dhe-puttu-edappally/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/dhe-puttu-edappally?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "662", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 95421 + }, + "name": "Dhe Puttu", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/95421", + "menu_url": "https://www.zomato.com/kochi/dhe-puttu-edappally/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kerala", + "location": { + "latitude": "10.0206833333", + "address": "NH 47, Edapally Bypass, Edappally, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Edappally, Kochi", + "city_id": 9, + "zipcode": "682024", + "longitude": "76.3106305556", + "locality": "Edappally" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/95421/aa5a19413681541b81aa3e4727d08056_featured_v2.jpg", + "currency": "Rs.", + "id": "95421", + "thumb": "https://b.zmtcdn.com/data/pictures/1/95421/aa5a19413681541b81aa3e4727d08056_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/dhe-puttu-edappally/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kochi/thakkaaram-vyttila/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kochi/thakkaaram-vyttila?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "361", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 900282 + }, + "name": "Thakkaaram", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/900282", + "menu_url": "https://www.zomato.com/kochi/thakkaaram-vyttila/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kerala, South Indian", + "location": { + "latitude": "9.9791861111", + "address": "Opposite Gold Souk Grande Mall, Vyttila, Kochi", + "city": "Kochi", + "country_id": 1, + "locality_verbose": "Vyttila, Kochi", + "city_id": 9, + "zipcode": "", + "longitude": "76.3173611111", + "locality": "Vyttila" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/900282/4bedf1978aafac692b9f0ea6d331fc8c_featured_v2.jpg", + "currency": "Rs.", + "id": "900282", + "thumb": "https://b.zmtcdn.com/data/pictures/2/900282/4bedf1978aafac692b9f0ea6d331fc8c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kochi/thakkaaram-vyttila/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 2206, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jaipur/blackout-c-scheme/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/blackout-c-scheme?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "676", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 101834 + }, + "name": "Blackout", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/101834", + "menu_url": "https://www.zomato.com/jaipur/blackout-c-scheme/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, European, Continental, Finger Food", + "location": { + "latitude": "26.9141424000", + "address": "Hotel Golden Oak, 9th Floor, Ahinsa Circle, Landmark Building, C Scheme, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "C Scheme, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.8057035000", + "locality": "C Scheme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/101834/3de1bcf52846444512dc896c59d89357_featured_v2.jpg", + "currency": "Rs.", + "id": "101834", + "thumb": "https://b.zmtcdn.com/data/pictures/4/101834/3de1bcf52846444512dc896c59d89357_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/blackout-c-scheme/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jaipur/the-forresta-kitchen-bar-gopalbari/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/the-forresta-kitchen-bar-gopalbari?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "916", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 100305 + }, + "name": "The Forresta Kitchen & Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/100305", + "menu_url": "https://www.zomato.com/jaipur/the-forresta-kitchen-bar-gopalbari/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Mexican, Beverages, Desserts, North Indian, Chinese, Rajasthani", + "location": { + "latitude": "26.9214108000", + "address": "Devraj Niwas, Near Moti Mahal Cinema, Khasa Kothi Crossing, Gopalbari, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Devraj Niwas, Bani Park, Jaipur", + "city_id": 10, + "zipcode": "302016", + "longitude": "75.7936039000", + "locality": "Devraj Niwas, Bani Park" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/100305/6e4486268ef7bfb0c2976264e2fb16b0_featured_v2.jpg", + "currency": "Rs.", + "id": "100305", + "thumb": "https://b.zmtcdn.com/data/pictures/5/100305/6e4486268ef7bfb0c2976264e2fb16b0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/the-forresta-kitchen-bar-gopalbari/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jaipur/wtf-c-scheme/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/wtf-c-scheme?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "212", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 103065 + }, + "name": "WTF", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/103065", + "menu_url": "https://www.zomato.com/jaipur/wtf-c-scheme/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Italian, North Indian, Lebanese, Thai", + "location": { + "latitude": "26.9119271000", + "address": "301, Man Upasna Mall, Chomu House, C Scheme, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "C Scheme, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.7972820000", + "locality": "C Scheme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/103065/60f892c206ff1573b719dfa013ec4c5c_featured_v2.jpeg", + "currency": "Rs.", + "id": "103065", + "thumb": "https://b.zmtcdn.com/data/pictures/5/103065/60f892c206ff1573b719dfa013ec4c5c_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/wtf-c-scheme/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/jaipur/tapri-central-c-scheme/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/tapri-central-c-scheme?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1469", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 101212 + }, + "name": "Tapri Central", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/101212", + "menu_url": "https://www.zomato.com/jaipur/tapri-central-c-scheme/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 750, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food, Street Food", + "location": { + "latitude": "26.9051899059", + "address": "B4 E, 3rd Floor, Surana Jewellers, Opposite Central Park, C Scheme, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "C Scheme, Jaipur", + "city_id": 10, + "zipcode": "0", + "longitude": "75.8107532188", + "locality": "C Scheme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/101212/d0eb4e8c9369acce53408dec3d6cf12e_featured_v2.jpg", + "currency": "Rs.", + "id": "101212", + "thumb": "https://b.zmtcdn.com/data/pictures/2/101212/d0eb4e8c9369acce53408dec3d6cf12e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/tapri-central-c-scheme/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jaipur/meraaki-kitchen-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/meraaki-kitchen-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "67", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 103147 + }, + "name": "Meraaki Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/103147", + "menu_url": "https://www.zomato.com/jaipur/meraaki-kitchen-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Modern Indian, Asian", + "location": { + "latitude": "26.9102617681", + "address": "27, Madrampura, Civil Lines Metro Station, Opposite To Pillar 88, Civil Lines, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Civil Lines, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.7830131426", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/103147/5dcd9bd154eb0cc63f3f99d7e8e4d2e4_featured_v2.jpeg", + "currency": "Rs.", + "id": "103147", + "thumb": "https://b.zmtcdn.com/data/pictures/7/103147/5dcd9bd154eb0cc63f3f99d7e8e4d2e4_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/meraaki-kitchen-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jaipur/replay-tonk-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/replay-tonk-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1121", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 100306 + }, + "name": "Replay", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/100306", + "menu_url": "https://www.zomato.com/jaipur/replay-tonk-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Chinese, Italian, Mexican", + "location": { + "latitude": "26.8923124995", + "address": "SB 57, 5th Floor, Ridhi Tower, Opposite SMS Stadium, Tonk Road, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Tonk Road, Jaipur", + "city_id": 10, + "zipcode": "0", + "longitude": "75.8068958670", + "locality": "Tonk Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/100306/417929cb0d52bb18af164f1ac118785b_featured_v2.jpg", + "currency": "Rs.", + "id": "100306", + "thumb": "https://b.zmtcdn.com/data/pictures/6/100306/417929cb0d52bb18af164f1ac118785b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/replay-tonk-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/jaipur/mutuals-lal-kothi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/mutuals-lal-kothi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "198", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 103019 + }, + "name": "Mutual's", + "cuisines": "Cafe, Mexican, Italian, North Indian, Fast Food", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/103019", + "menu_url": "https://www.zomato.com/jaipur/mutuals-lal-kothi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "26.8884204041", + "address": "1, Awadhpuri, Near Kailash Mall, Lal Kothi, Jaipur Lal Kothi", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Lal Kothi, Jaipur", + "city_id": 10, + "zipcode": "302015", + "longitude": "75.8006885647", + "locality": "Lal Kothi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/103019/e13fb6219762f9dc62236f2d197e230d_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "09 April - 30 April", + "end_time": "23:00:02", + "date_added": "2017-04-09 14:33:49", + "start_date": "2017-04-09", + "photos": [ + { + "photo": { + "photo_id": 187282, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/2b9/cf74f9675c4abb88995ba799fb5852b9_1491728629.jpg", + "md5sum": "cf74f9675c4abb88995ba799fb5852b9", + "uuid": 14917287636638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/2b9/cf74f9675c4abb88995ba799fb5852b9_1491728629.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/103019", + "description": "FreeBirds offer (Flat 15% off to all 10th and 12th class students BCom students as well for completion of their exams !!)\n\n\"we understand the feeling that comes just after exams over\" come mutuals and u will get all action of IPL and along with 15% off", + "title": "FREEBIRDS", + "display_time": "08:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "09 April", + "is_end_time_set": 1, + "event_id": 119142, + "end_date": "2017-04-30", + "event_category": 1, + "friendly_end_date": "30 April", + "is_active": 1, + "start_time": "20:00:02", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "12 April - 21 May", + "end_time": "23:59:59", + "date_added": "2017-04-12 22:17:41", + "start_date": "2017-04-12", + "photos": [ + { + "photo": { + "photo_id": 188459, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/1eb/628adc104f7371fe3c130f555d65f1eb_1492015661.jpg", + "md5sum": "628adc104f7371fe3c130f555d65f1eb", + "uuid": 14920158044067, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/1eb/628adc104f7371fe3c130f555d65f1eb_1492015661.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/103019", + "description": "#IPLHours\nCelebrate this Indian Cricket Festival with us and avail Upto 25% off on total billing...!!!\n*To avail these special IPL offers ....\nClick a selfie with Check-In #Mutualscafe in ur Facebook/Instagram post and just show at the time of billing ?\n#ipl #season10 #gocrazy\n#Mutuals #Cafe #Lounge", + "title": "IPL SPECIAL OFF", + "display_time": "08:00 pm onwards", + "book_link": "https://www.facebook.com/Mutualscafe/photos/a.274812552912329.1073741828.272860656440852/383684042025179/?type=3&theater", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "12 April", + "is_end_time_set": 0, + "event_id": 119980, + "end_date": "2017-05-21", + "event_category": 1, + "friendly_end_date": "21 May", + "is_active": 1, + "start_time": "20:00:43", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "21 April", + "end_time": "23:59:59", + "date_added": "2017-04-12 22:12:40", + "start_date": "2017-04-21", + "photos": [ + { + "photo": { + "photo_id": 188457, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/183/069d6243dcb901ffa76b96b830d54183_1492015360.jpg", + "md5sum": "069d6243dcb901ffa76b96b830d54183", + "uuid": 14920155016638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/183/069d6243dcb901ffa76b96b830d54183_1492015360.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 188458, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/f15/e166c91f4793e38a021c5c6fe43f6f15_1492015360.jpg", + "md5sum": "e166c91f4793e38a021c5c6fe43f6f15", + "uuid": 14920155015387, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/f15/e166c91f4793e38a021c5c6fe43f6f15_1492015360.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/103019", + "description": "Join us for an Awesome Evening & Enjoy Live Performance by \"Abhi Solanki (Western Singer)\" along with all action of IPL Match..!!\n\n#AbhiSolanki #WesternSinger #IPLMatch #Music #Food #Fun\n#Mutuals #Cafe #Lounge\nFor more details call at - +91 7229-973777", + "title": "ABHI SOLANKI LIVE", + "display_time": "09:00 pm onwards", + "book_link": "https://www.facebook.com/events/1619721791407327/", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "21 April", + "is_end_time_set": 0, + "event_id": 119979, + "end_date": "2017-04-21", + "event_category": 1, + "friendly_end_date": "21 April", + "is_active": 1, + "start_time": "21:00:59", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "103019", + "thumb": "https://b.zmtcdn.com/data/pictures/9/103019/e13fb6219762f9dc62236f2d197e230d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/mutuals-lal-kothi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/jaipur/on-the-house-c-scheme/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/on-the-house-c-scheme?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "843", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 101259 + }, + "name": "On The House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/101259", + "menu_url": "https://www.zomato.com/jaipur/on-the-house-c-scheme/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Continental, Mexican, Cafe, Bakery", + "location": { + "latitude": "26.9052866000", + "address": "E 145, Ramesh Marg, Behind Talwalkars, C Scheme, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "C Scheme, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.7945919000", + "locality": "C Scheme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/101259/45348c646d4a4464d31412d5d16b7209_featured_v2.jpg", + "currency": "Rs.", + "id": "101259", + "thumb": "https://b.zmtcdn.com/data/pictures/9/101259/45348c646d4a4464d31412d5d16b7209_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/on-the-house-c-scheme/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/jaipur/cafe-lazymojo-malviya-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/cafe-lazymojo-malviya-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "798", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 102531 + }, + "name": "Cafe LazyMojo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/102531", + "menu_url": "https://www.zomato.com/jaipur/cafe-lazymojo-malviya-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Mexican, Italian, Continental", + "location": { + "latitude": "26.8495955784", + "address": "H 1, Lal Bahadur Nagar, S.L Marg, Malviya Nagar, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Malviya Nagar, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.8005115390", + "locality": "Malviya Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/102531/14c1fc6f345575d8061c454be04fb46a_featured_v2.jpg", + "currency": "Rs.", + "id": "102531", + "thumb": "https://b.zmtcdn.com/data/pictures/1/102531/14c1fc6f345575d8061c454be04fb46a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/cafe-lazymojo-malviya-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/jaipur/mamus-infusion-c-scheme/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/mamus-infusion-c-scheme?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "582", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 101884 + }, + "name": "Mamu's Infusion", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/101884", + "menu_url": "https://www.zomato.com/jaipur/mamus-infusion-c-scheme/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Chinese, Mexican, Thai, North Indian", + "location": { + "latitude": "26.9134834363", + "address": "101, D-46-B,First Floor, Mangalam Ambition Tower, Subhash Marg, Agresen Circle, C Scheme, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "C Scheme, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.8031390980", + "locality": "C Scheme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/101884/545a8a9415611243d8c13c36eb32547d_featured_v2.jpg", + "currency": "Rs.", + "id": "101884", + "thumb": "https://b.zmtcdn.com/data/pictures/4/101884/545a8a9415611243d8c13c36eb32547d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/mamus-infusion-c-scheme/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jaipur/o2-the-plant-cafe-lal-kothi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/o2-the-plant-cafe-lal-kothi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "148", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 103090 + }, + "name": "O2- The Plant Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/103090", + "menu_url": "https://www.zomato.com/jaipur/o2-the-plant-cafe-lal-kothi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental", + "location": { + "latitude": "26.8911911735", + "address": "C 29, 4th Floor, Pankaj Singhvi Marg, Lal Kothi, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Lal Kothi, Jaipur", + "city_id": 10, + "zipcode": "302015", + "longitude": "75.8020829782", + "locality": "Lal Kothi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/103090/b34ad35e5162c5eb0740af86e6cc7d02_featured_v2.jpg", + "currency": "Rs.", + "id": "103090", + "thumb": "https://b.zmtcdn.com/data/pictures/0/103090/b34ad35e5162c5eb0740af86e6cc7d02_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/o2-the-plant-cafe-lal-kothi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/jaipur/zolocrust-hotel-clarks-amer-malviya-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/zolocrust-hotel-clarks-amer-malviya-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "322", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 18209498 + }, + "name": "Zolocrust - Hotel Clarks Amer", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18209498", + "menu_url": "https://www.zomato.com/jaipur/zolocrust-hotel-clarks-amer-malviya-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Bakery, Continental", + "location": { + "latitude": "26.8461555556", + "address": "Hotel Clarks Amer, Jawaharlal Nehru Marg, Near Malviya Nagar, Malviya Nagar, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Hotel Clarks Amer, Malviya Nagar, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.8023000000", + "locality": "Hotel Clarks Amer, Malviya Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18209498/6e86f3041b8ef04d77c5627c798bbe32_featured_v2.jpg", + "currency": "Rs.", + "id": "18209498", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18209498/6e86f3041b8ef04d77c5627c798bbe32_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/zolocrust-hotel-clarks-amer-malviya-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/jaipur/decked-up-by-garden-cafe-vaishali-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/decked-up-by-garden-cafe-vaishali-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "310", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 102504 + }, + "name": "Decked Up By Garden Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/102504", + "menu_url": "https://www.zomato.com/jaipur/decked-up-by-garden-cafe-vaishali-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food, North Indian", + "location": { + "latitude": "26.9137256000", + "address": "320, Queens Road, Opposite Jharkhand Mahadev Temple, Vaishali Nagar, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Vaishali Nagar, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.7528205000", + "locality": "Vaishali Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/102504/817b99f1c9625dd18b87022e1681bff9_featured_v2.jpg", + "currency": "Rs.", + "id": "102504", + "thumb": "https://b.zmtcdn.com/data/pictures/4/102504/817b99f1c9625dd18b87022e1681bff9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/decked-up-by-garden-cafe-vaishali-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/jaipur/calzone-dine-rooftop-lounge-vidhyadhar-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/calzone-dine-rooftop-lounge-vidhyadhar-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "112", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 102867 + }, + "name": "Calzone- Dine & Rooftop Lounge", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/102867", + "menu_url": "https://www.zomato.com/jaipur/calzone-dine-rooftop-lounge-vidhyadhar-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [ + { + "offer": { + "added_by": 35315809, + "date_added": "2017-03-10 10:25:03", + "start_date": "2017-03-10", + "applicable_on": 4, + "offer_type": "DELIVERY", + "share_url": "http://www.zoma.to/o/ybrMO", + "type": "Discount", + "restaurant_list": [], + "restaurants": [ + "102867" + ], + "disclaimer": "Promos are added and controlled by restaurants. Zomato is not liable for promos not being honored.", + "friendly_start_date": "10 March", + "is_editable": 1, + "offer_id": 204930, + "end_date": "2017-04-30", + "friendly_end_date": "30 April", + "is_active": 1, + "is_valid": 1, + "offer_text": "Get 10% off on all dine-in and home-delivery orders. Only applicable on orders above Rs. 300. Offer on home-delivery only applicable when you order online on Zomato.", + "voucher_id": 2958449, + "impressions": 11455, + "status": 1, + "type_code": 0 + } + } + ], + "cuisines": "Continental, Mexican, North Indian, Chinese", + "location": { + "latitude": "26.9564308000", + "address": "Natani Tower, R-6-B, 3rd Floor, Sector 1, Vidhyadhar Nagar, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Vidhyadhar Nagar, Jaipur", + "city_id": 10, + "zipcode": "302039", + "longitude": "75.7766490000", + "locality": "Vidhyadhar Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/102867/918678838dcfb62fcfad577b1d2d9eb3_featured_v2.jpg", + "currency": "Rs.", + "id": "102867", + "thumb": "https://b.zmtcdn.com/data/pictures/7/102867/918678838dcfb62fcfad577b1d2d9eb3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/calzone-dine-rooftop-lounge-vidhyadhar-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jaipur/sky-beach-vaishali-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/sky-beach-vaishali-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "FFBA00", + "votes": "46", + "aggregate_rating": "2.6" + }, + "R": { + "res_id": 18454586 + }, + "name": "Sky Beach", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18454586", + "menu_url": "https://www.zomato.com/jaipur/sky-beach-vaishali-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Chinese, Mexican, Italian, Desserts", + "location": { + "latitude": "26.9139871148", + "address": "328-329, Above Watch Factory, Queens Road, Vaishali Nagar, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Vaishali Nagar, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.7528911775", + "locality": "Vaishali Nagar" + }, + "featured_image": "", + "currency": "Rs.", + "id": "18454586", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/sky-beach-vaishali-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jaipur/monarch-restaurant-holiday-inn-jaipur-city-centre-bais-godam/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/monarch-restaurant-holiday-inn-jaipur-city-centre-bais-godam?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "420", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 102215 + }, + "name": "Monarch Restaurant - Holiday Inn Jaipur City Centre", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/102215", + "menu_url": "https://www.zomato.com/jaipur/monarch-restaurant-holiday-inn-jaipur-city-centre-bais-godam/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental, Rajasthani", + "location": { + "latitude": "26.9029402000", + "address": "Holiday Inn Jaipur City Centre, Commercial Plot 1, Sardar Patel Road, Bais Godam, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Holiday Inn Jaipur City Centre, Bais Godam, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.7930067000", + "locality": "Holiday Inn Jaipur City Centre, Bais Godam" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/102215/dd0e5d66bba5dc0ce85b5cddcccef1ab_featured_v2.jpg", + "currency": "Rs.", + "id": "102215", + "thumb": "https://b.zmtcdn.com/data/pictures/5/102215/dd0e5d66bba5dc0ce85b5cddcccef1ab_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/monarch-restaurant-holiday-inn-jaipur-city-centre-bais-godam/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/jaipur/taruveda-bistro-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/taruveda-bistro-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "633", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 101311 + }, + "name": "Taruveda Bistro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/101311", + "menu_url": "https://www.zomato.com/jaipur/taruveda-bistro-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Japanese, Continental", + "location": { + "latitude": "26.9113775232", + "address": "1st Floor, Sunraj Villa, 2 Mysore House, Jacob Road, Civil Lines, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Civil Lines, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.7890336961", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/101311/d14c0f1d3ec1bd388249534979034d8a_featured_v2.jpg", + "currency": "Rs.", + "id": "101311", + "thumb": "https://b.zmtcdn.com/data/pictures/1/101311/d14c0f1d3ec1bd388249534979034d8a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/taruveda-bistro-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jaipur/chao-chinese-bistro-holiday-inn-jaipur-city-centre-bais-godam/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/chao-chinese-bistro-holiday-inn-jaipur-city-centre-bais-godam?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "308", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 102216 + }, + "name": "Chao Chinese Bistro - Holiday Inn Jaipur City Centre", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/102216", + "menu_url": "https://www.zomato.com/jaipur/chao-chinese-bistro-holiday-inn-jaipur-city-centre-bais-godam/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Asian", + "location": { + "latitude": "26.9029076000", + "address": "Holiday Inn Jaipur City Centre, Commercial Plot 1, Sardar Patel Road, Bais Godam, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Holiday Inn Jaipur City Centre, Bais Godam, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.7929342000", + "locality": "Holiday Inn Jaipur City Centre, Bais Godam" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/102216/c1d792970ec57e880400ed1e645ec72f_featured_v2.jpg", + "currency": "Rs.", + "id": "102216", + "thumb": "https://b.zmtcdn.com/data/pictures/6/102216/c1d792970ec57e880400ed1e645ec72f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/chao-chinese-bistro-holiday-inn-jaipur-city-centre-bais-godam/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jaipur/chokhi-dhani-tonk-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/chokhi-dhani-tonk-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1478", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 100080 + }, + "name": "Chokhi Dhani", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/100080", + "menu_url": "https://www.zomato.com/jaipur/chokhi-dhani-tonk-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Rajasthani", + "location": { + "latitude": "26.7665360000", + "address": "Chokhi Dhani Village Resort, 12 Mile, Tonk Road, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "Chokhi Dhani Village Resort, Tonk Road, Jaipur", + "city_id": 10, + "zipcode": "303905", + "longitude": "75.8373330000", + "locality": "Chokhi Dhani Village Resort, Tonk Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/100080/c9dcc0733ab3322674f70e89c13b44c6_featured_v2.jpg", + "currency": "Rs.", + "id": "100080", + "thumb": "https://b.zmtcdn.com/data/pictures/0/100080/c9dcc0733ab3322674f70e89c13b44c6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/chokhi-dhani-tonk-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/jaipur/nibs-cafe-c-scheme/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jaipur/nibs-cafe-c-scheme?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "389", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 102813 + }, + "name": "Nibs Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/102813", + "menu_url": "https://www.zomato.com/jaipur/nibs-cafe-c-scheme/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 750, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Continental", + "location": { + "latitude": "26.9023283000", + "address": "B-16 Durgadas Colony, Next to MGF Mall, Bhawani Singh Road, C Scheme, Jaipur", + "city": "Jaipur", + "country_id": 1, + "locality_verbose": "C Scheme, Jaipur", + "city_id": 10, + "zipcode": "", + "longitude": "75.7942573000", + "locality": "C Scheme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/102813/7dad5b6111806170e85c5bc61393db5f_featured_v2.jpg", + "currency": "Rs.", + "id": "102813", + "thumb": "https://b.zmtcdn.com/data/pictures/3/102813/7dad5b6111806170e85c5bc61393db5f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jaipur/nibs-cafe-c-scheme/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 2974, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ahmedabad/mocha-bodakdev/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/mocha-bodakdev?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "944", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 18143128 + }, + "name": "Mocha", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18143128", + "menu_url": "https://www.zomato.com/ahmedabad/mocha-bodakdev/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, Desserts", + "location": { + "latitude": "23.0318508000", + "address": "6-9, Ground Floor, Devashish Business Park, Opposite Krishna Complex, Bodakdev, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Bodakdev, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5113070000", + "locality": "Bodakdev" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18143128/39df22fffc2e541b55ef9ec74966e5b7_featured_v2.jpg", + "currency": "Rs.", + "id": "18143128", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18143128/39df22fffc2e541b55ef9ec74966e5b7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/mocha-bodakdev/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ahmedabad/blue-rooftop-cafe-restaurant-bistro-c-g-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/blue-rooftop-cafe-restaurant-bistro-c-g-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "63", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18438944 + }, + "name": "Blue - Rooftop Cafe Restaurant Bistro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18438944", + "menu_url": "https://www.zomato.com/ahmedabad/blue-rooftop-cafe-restaurant-bistro-c-g-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Cafe, Italian, Mexican, Continental", + "location": { + "latitude": "23.0290619000", + "address": "10th Floor, Balaji Heights Buliding, Behind Tanishq Showroom, C G Road, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "C G Road, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5570374000", + "locality": "C G Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18438944/e1b1e590ed18905091491478232ce37a_featured_v2.jpg", + "currency": "Rs.", + "id": "18438944", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18438944/e1b1e590ed18905091491478232ce37a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/blue-rooftop-cafe-restaurant-bistro-c-g-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ahmedabad/la-pinoz-pizza-bodakdev/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/la-pinoz-pizza-bodakdev?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "113", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 18438909 + }, + "name": "La Pino'z Pizza", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18438909", + "menu_url": "https://www.zomato.com/ahmedabad/la-pinoz-pizza-bodakdev/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Italian", + "location": { + "latitude": "23.0382314000", + "address": "Shop 10, Circle B, Nyay Marg, Bodakdev, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Bodakdev, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5124872000", + "locality": "Bodakdev" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18438909/e39f5d671825fb2cc507abf984f497c1_featured_v2.jpg", + "currency": "Rs.", + "id": "18438909", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18438909/e39f5d671825fb2cc507abf984f497c1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/la-pinoz-pizza-bodakdev/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ahmedabad/huber-holly-1-bodakdev/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/huber-holly-1-bodakdev?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "217", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 18396250 + }, + "name": "Huber & Holly", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18396250", + "menu_url": "https://www.zomato.com/ahmedabad/huber-holly-1-bodakdev/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Ice Cream, Desserts, Continental", + "location": { + "latitude": "23.0383109000", + "address": "7 B, Circle B, Opposite Rajpath Club, Sarkhej, Gandhinagar Highway, Bodakdev, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Bodakdev, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5123947000", + "locality": "Bodakdev" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18396250/90daf7cfb3c8b93d9a5e7a651b70a4e0_featured_v2.jpg", + "currency": "Rs.", + "id": "18396250", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18396250/90daf7cfb3c8b93d9a5e7a651b70a4e0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/huber-holly-1-bodakdev/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ahmedabad/yanki-sizzlers-thaltej/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/yanki-sizzlers-thaltej?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1041", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 111826 + }, + "name": "Yanki Sizzlers", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/111826", + "menu_url": "https://www.zomato.com/ahmedabad/yanki-sizzlers-thaltej/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Italian, Chinese", + "location": { + "latitude": "23.0534466000", + "address": "4, Ground Floor, Binori Ambit, Next to Renault Showroom, Thaltej Circle, Thaltej, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Thaltej, Ahmedabad", + "city_id": 11, + "zipcode": "0", + "longitude": "72.5181257000", + "locality": "Thaltej" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/111826/4926648304316459959a1febe9782077_featured_v2.jpg", + "currency": "Rs.", + "id": "111826", + "thumb": "https://b.zmtcdn.com/data/pictures/6/111826/4926648304316459959a1febe9782077_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/yanki-sizzlers-thaltej/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ahmedabad/brick-kitchen-ghatlodia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/brick-kitchen-ghatlodia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "325", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18335583 + }, + "name": "Brick Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18335583", + "menu_url": "https://www.zomato.com/ahmedabad/brick-kitchen-ghatlodia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental", + "location": { + "latitude": "23.0643038000", + "address": "At Five Petals Hotel & Banquets, Near Chanakyapuri Bridge, Ghatlodia, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Ghatlodia, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5316389000", + "locality": "Ghatlodia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18335583/176299d91516986ae08fd0f79700e7c4_featured_v2.jpg", + "currency": "Rs.", + "id": "18335583", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18335583/176299d91516986ae08fd0f79700e7c4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/brick-kitchen-ghatlodia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ahmedabad/puffizza-gurukul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/puffizza-gurukul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "744", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 113537 + }, + "name": "Puffizza", + "cuisines": "Italian, Fast Food", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/113537", + "menu_url": "https://www.zomato.com/ahmedabad/puffizza-gurukul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "23.0461926752", + "address": "103, Kairos, Opposite Mahatma Gandhi Labour Institute, Drive In Road, Gurukul, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Gurukul, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5377497822", + "locality": "Gurukul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/113537/44fcbc54efe6bd58c2ed98ceeaa27fbd_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "06 January - 31 March", + "end_time": "23:59:59", + "date_added": "2017-01-06 18:01:24", + "start_date": "2017-01-06", + "photos": [ + { + "photo": { + "photo_id": 161815, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/d81/d9580e4e75488e2c43056365e9adad81_1476374950.jpg", + "md5sum": "d9580e4e75488e2c43056365e9adad81", + "uuid": 14837058846638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/d81/d9580e4e75488e2c43056365e9adad81_1476374950.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/113537", + "description": "Share a romantic dim light dinner date with your special someone. Every Thursday @ Puffizza.", + "title": "Dim Light Dinner (Every Thursday)", + "display_time": "07:00 pm onwards", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "06 January", + "is_end_time_set": 0, + "event_id": 99375, + "end_date": "2022-03-31", + "event_category": 1, + "friendly_end_date": "31 March, 2022", + "is_active": 1, + "start_time": "19:00:49", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "04 April - 15 April", + "end_time": "23:59:04", + "date_added": "2017-04-04 11:33:13", + "start_date": "2017-04-04", + "photos": [ + { + "photo": { + "photo_id": 185287, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/861/79cc85f2235d892c7270bceefa8f5861_1491285793.jpg", + "md5sum": "79cc85f2235d892c7270bceefa8f5861", + "uuid": 14912857876638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/861/79cc85f2235d892c7270bceefa8f5861_1491285793.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/113537", + "description": "Do you start clicking mouth-wateringly beautiful snaps of the pizza ordered, as soon as it hits your table?\n\nThen you must participate in this fantastic #Contest!.\n\nOrder pizzas of your choice, Click enticing pizza shots, Flaunt your best Pizza snap & Win!\n\n*Terms & Conditions:\n\n1. One entry per person is allowed.\n2. You should be the master of the awe-striking photograph.\n3. Wisely pick the best & ignore the rest (multiple photos will be disqualified).\n4. Only Puffizza Pizza snaps can make you win.\n5. Mentioning Name of the pizza along with the click is compulsory.\n6. Capture with any camera or mobile\u2019s camera you wish.\n7. #NoFilter please! (Photo editing & manipulation is strictly NOT allowed).\n8. Participants should post their click along with hashtag (#FlauntYourPizza Contest) below the Contest Creative & also inbox us the high quality image BEFORE 15th April 11:59 PM.\n9. The renowned professional photographer MR. Prashant Nair will choose Top 5 Captures.\n10. If your snap stands out the rest, on 20th April, 2017 your name will be declared as a winner with zest.\n11. Top 5 Photographs will be showcased at #Puffizza & the masters of the outstanding pieces will be honoured with Puffizza #Vouchers. \n12. Puffizza officials decision will be final.", + "title": "#FlauntYourPizza Contest ", + "display_time": "11:30 am - 11:59 pm", + "book_link": "www.facebook.com/puffizza", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "04 April", + "is_end_time_set": 1, + "event_id": 117711, + "end_date": "2019-04-15", + "event_category": 1, + "friendly_end_date": "15 April, 2019", + "is_active": 1, + "start_time": "11:30:04", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "113537", + "thumb": "https://b.zmtcdn.com/data/pictures/7/113537/44fcbc54efe6bd58c2ed98ceeaa27fbd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/puffizza-gurukul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/niniskitchen/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/niniskitchen?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1138", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 113325 + }, + "name": "Nini's Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/113325", + "menu_url": "https://www.zomato.com/niniskitchen/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 950, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Beverages, Italian, Burger, Healthy Food, Mediterranean", + "location": { + "latitude": "23.0117723000", + "address": "12, First Floor, Camps Corner 2, Opposite Prahlad Nagar Garden, Prahlad Nagar, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Prahlad Nagar, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5072645000", + "locality": "Prahlad Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/113325/e5c735b2f53dd126637988ca0ffc6c8a_featured_v2.jpg", + "currency": "Rs.", + "id": "113325", + "thumb": "https://b.zmtcdn.com/data/pictures/5/113325/e5c735b2f53dd126637988ca0ffc6c8a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/niniskitchen/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ahmedabad/mango-bodakdev/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/mango-bodakdev?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "769", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 113702 + }, + "name": "@Mango", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/113702", + "menu_url": "https://www.zomato.com/ahmedabad/mango-bodakdev/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Mexican, Italian", + "location": { + "latitude": "23.0401633000", + "address": "Opposite Sindhu Bhawan, Bodakdev, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Bodakdev, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5017644000", + "locality": "Bodakdev" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/113702/e0e61bba0a6cdc29536c0aa125b04ab8_featured_v2.jpg", + "currency": "Rs.", + "id": "113702", + "thumb": "https://b.zmtcdn.com/data/pictures/2/113702/e0e61bba0a6cdc29536c0aa125b04ab8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/mango-bodakdev/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ahmedabad/fozzies-pizzaiolo-1-bodakdev/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/fozzies-pizzaiolo-1-bodakdev?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "731", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 113433 + }, + "name": "Fozzie's Pizzaiolo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/113433", + "menu_url": "https://www.zomato.com/ahmedabad/fozzies-pizzaiolo-1-bodakdev/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Italian, Beverages, Desserts", + "location": { + "latitude": "23.0330688000", + "address": "Ground Floor, Maruti Crystal, Opposite Rajpath Club, Service Road, Bodakdev, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Bodakdev, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5098065000", + "locality": "Bodakdev" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/113433/26eab11a1a69dbcd590b84f5e1ffd497_featured_v2.jpg", + "currency": "Rs.", + "id": "113433", + "thumb": "https://b.zmtcdn.com/data/pictures/3/113433/26eab11a1a69dbcd590b84f5e1ffd497_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/fozzies-pizzaiolo-1-bodakdev/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ahmedabad/mazzo-vastrapur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/mazzo-vastrapur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "166", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18371341 + }, + "name": "Mazzo", + "cuisines": "Cafe, American, Continental, Armenian, Fast Food", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18371341", + "menu_url": "https://www.zomato.com/ahmedabad/mazzo-vastrapur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "23.0418026000", + "address": "27, Sunshine Villa, Sunrise Park Society, Vastrapur, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Vastrapur, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5281083000", + "locality": "Vastrapur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18371341/2fcc2e4390edb85b136b1988f73266f2_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "06 April - 06 May", + "end_time": "22:00:38", + "date_added": "2017-04-06 21:43:43", + "start_date": "2017-04-06", + "photos": [], + "share_url": "http://www.zoma.to/r/18371341", + "description": "Daily Live Screening of IPL 2017 matches", + "title": "IPL 2017 Live Screening", + "display_time": "07:00 pm - 10:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "06 April", + "is_end_time_set": 1, + "event_id": 118591, + "end_date": "2017-05-06", + "event_category": 1, + "friendly_end_date": "06 May", + "is_active": 1, + "start_time": "19:00:38", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18371341", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18371341/2fcc2e4390edb85b136b1988f73266f2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/mazzo-vastrapur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ahmedabad/650-the-global-kitchen-ambavadi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/650-the-global-kitchen-ambavadi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1582", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 111895 + }, + "name": "650 - The Global Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/111895", + "menu_url": "https://www.zomato.com/ahmedabad/650-the-global-kitchen-ambavadi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Italian, North Indian, Mexican, Mediterranean, Thai", + "location": { + "latitude": "23.0104511098", + "address": "Shreekunj Mandapam, Beside Golden Tulip Bunglows & Tulip Citadel, Manekbaug, Ambavadi, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Ambavadi, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5375740975", + "locality": "Ambavadi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/111895/d3706237628cc100e7c8243095efa8df_featured_v2.jpg", + "currency": "Rs.", + "id": "111895", + "thumb": "https://b.zmtcdn.com/data/pictures/5/111895/d3706237628cc100e7c8243095efa8df_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/650-the-global-kitchen-ambavadi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ahmedabad/swati-snacks-ellis-bridge/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/swati-snacks-ellis-bridge?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "697", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 110395 + }, + "name": "Swati Snacks", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/110395", + "menu_url": "https://www.zomato.com/ahmedabad/swati-snacks-ellis-bridge/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, Street Food, South Indian", + "location": { + "latitude": "23.0244336411", + "address": "Near Law Garden, Ellis Bridge, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Ellis Bridge, Ahmedabad", + "city_id": 11, + "zipcode": "380006", + "longitude": "72.5590331107", + "locality": "Ellis Bridge" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/110395/ee0b6b45d8fcde570b8a0d256969aaf9_featured_v2.JPG", + "currency": "Rs.", + "id": "110395", + "thumb": "https://b.zmtcdn.com/data/pictures/5/110395/ee0b6b45d8fcde570b8a0d256969aaf9_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/swati-snacks-ellis-bridge/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ahmedabad/momo-caf\u00e9-courtyard-by-marriott-1-satellite/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/momo-caf\u00e9-courtyard-by-marriott-1-satellite?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "375", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 110436 + }, + "name": "MoMo Caf\u00e9 - Courtyard By Marriott", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/110436", + "menu_url": "https://www.zomato.com/ahmedabad/momo-caf\u00e9-courtyard-by-marriott-1-satellite/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Asian, Continental", + "location": { + "latitude": "23.0279290000", + "address": "Courtyard By Marriott, Ramdevnagar Cross Road, Satellite, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Courtyard By Marriott, Satellite, Ahmedabad", + "city_id": 11, + "zipcode": "0", + "longitude": "72.5115815000", + "locality": "Courtyard By Marriott, Satellite" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/110436/1d3990ddecf9c8e4b38a4d9ce304ee33_featured_v2.jpg", + "currency": "Rs.", + "id": "110436", + "thumb": "https://b.zmtcdn.com/data/pictures/6/110436/1d3990ddecf9c8e4b38a4d9ce304ee33_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/momo-caf\u00e9-courtyard-by-marriott-1-satellite/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ahmedabad/the-garden-cafe-the-fern-sola/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/the-garden-cafe-the-fern-sola?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "192", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 110516 + }, + "name": "The Garden Cafe - The Fern", + "cuisines": "North Indian, Italian, Asian, South Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/110516", + "menu_url": "https://www.zomato.com/ahmedabad/the-garden-cafe-the-fern-sola/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "23.0640914000", + "address": "The Fern, Near Sola Overbridge, S G Highway, Sola, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "The Fern, Sola, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5222172000", + "locality": "The Fern, Sola" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/110516/eed684f9c154c9fda6246ce0a28bf403_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "13 April - 13 May", + "end_time": "15:00:00", + "date_added": "2017-04-13 18:45:23", + "start_date": "2017-04-13", + "photos": [], + "share_url": "http://www.zoma.to/r/110516", + "description": "GARDEN CAFE LUNCH AT FLAT 20% OFF . \nPLUS 1 WELCOME DRINK. \n", + "title": "Summer Special lunches ", + "display_time": "12:00 pm - 03:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "13 April", + "is_end_time_set": 1, + "event_id": 120182, + "end_date": "2017-05-13", + "event_category": 1, + "friendly_end_date": "13 May", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "16 April", + "end_time": "15:00:00", + "date_added": "2017-04-15 23:33:10", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 189203, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a57/9b2952d260583f01f6a93db8e405fa57_1492279734.jpg", + "md5sum": "9b2952d260583f01f6a93db8e405fa57", + "uuid": 79728685584, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a57/9b2952d260583f01f6a93db8e405fa57_1492279734.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/110516", + "description": "Enjoy Easter Brunch with Live Music and Easter Specialities", + "title": "Easter Brunch", + "display_time": "12:00 pm - 03:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 120541, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "110516", + "thumb": "https://b.zmtcdn.com/data/pictures/6/110516/eed684f9c154c9fda6246ce0a28bf403_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/the-garden-cafe-the-fern-sola/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ahmedabad/kabir-restaurant-gurukul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/kabir-restaurant-gurukul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "432", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 110237 + }, + "name": "Kabir Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/110237", + "menu_url": "https://www.zomato.com/ahmedabad/kabir-restaurant-gurukul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental, Desserts, Fast Food, Sandwich", + "location": { + "latitude": "23.0485046862", + "address": "JB Tower, Opposite Doordarshan Kendra, Drive In Road, Gurukul, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Gurukul, Ahmedabad", + "city_id": 11, + "zipcode": "0", + "longitude": "72.5239649042", + "locality": "Gurukul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/110237/a41bff79305496123f64b6f360a37960_featured_v2.jpg", + "currency": "Rs.", + "id": "110237", + "thumb": "https://b.zmtcdn.com/data/pictures/7/110237/a41bff79305496123f64b6f360a37960_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/kabir-restaurant-gurukul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/ahmedabad/cafe-alfresco-navrangpura/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/cafe-alfresco-navrangpura?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "404", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 113703 + }, + "name": "Cafe Alfresco", + "cuisines": "Cafe, Beverages, Desserts, Pizza", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/113703", + "menu_url": "https://www.zomato.com/ahmedabad/cafe-alfresco-navrangpura/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "23.0437235000", + "address": "101, Dynamic House, Vijay Cross Road, Above HDFC Bank, Opposite Child Care Hospital, Navrangpura, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Navrangpura, Ahmedabad", + "city_id": 11, + "zipcode": "380009", + "longitude": "72.5498285000", + "locality": "Navrangpura" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/113703/8d70c7c00ac40ed91cdf67382424bdd7_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "15 April - 16 April", + "end_time": "15:00:12", + "date_added": "2017-04-13 12:58:05", + "start_date": "2017-04-15", + "photos": [ + { + "photo": { + "photo_id": 188550, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/7b9/ab2435e6681070b782e9f5d108c5e7b9_1492068485.jpg", + "md5sum": "ab2435e6681070b782e9f5d108c5e7b9", + "uuid": 14920680636638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/7b9/ab2435e6681070b782e9f5d108c5e7b9_1492068485.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/113703", + "description": "Sit-Down Brunch | Fusion Menu | Over 25 delicacies | Breakfast to Desserts", + "title": "All-You-Can-Eat Weekend Brunch! Enjoy a lavish spread of 8-Course Brunch with 25+ delicacies.", + "display_time": "11:00 am - 03:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "15 April", + "is_end_time_set": 1, + "event_id": 120069, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "11:00:12", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "113703", + "thumb": "https://b.zmtcdn.com/data/pictures/3/113703/8d70c7c00ac40ed91cdf67382424bdd7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/cafe-alfresco-navrangpura/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ahmedabad/cryo-lab-ellis-bridge/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/cryo-lab-ellis-bridge?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "166", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 18385201 + }, + "name": "Cryo Lab", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18385201", + "menu_url": "https://www.zomato.com/ahmedabad/cryo-lab-ellis-bridge/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Ice Cream", + "location": { + "latitude": "23.0287479615", + "address": "Ground Floor, Arjun Avenue, Opposite Samartheshwar Mahadev, Law Garden, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Ellis Bridge, Ahmedabad", + "city_id": 11, + "zipcode": "380006", + "longitude": "72.5599842891", + "locality": "Ellis Bridge" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18385201/ba2c2f2f414cc9115dee643cd78c2e9e_featured_v2.jpg", + "currency": "Rs.", + "id": "18385201", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18385201/ba2c2f2f414cc9115dee643cd78c2e9e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/cryo-lab-ellis-bridge/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ahmedabad/patang-the-revolving-restaurant-ashram-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/patang-the-revolving-restaurant-ashram-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "1315", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 110502 + }, + "name": "Patang - The Revolving Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/110502", + "menu_url": "https://www.zomato.com/ahmedabad/patang-the-revolving-restaurant-ashram-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Chinese, North Indian", + "location": { + "latitude": "23.0261651000", + "address": "Chinubhai Tower, Nehru Bridge Corner, Ashram Road, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Ashram Road, Ahmedabad", + "city_id": 11, + "zipcode": "0", + "longitude": "72.5720090000", + "locality": "Ashram Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/110502/0676047632ffb3ee32233eea7e00968b_featured_v2.jpg", + "currency": "Rs.", + "id": "110502", + "thumb": "https://b.zmtcdn.com/data/pictures/2/110502/0676047632ffb3ee32233eea7e00968b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/patang-the-revolving-restaurant-ashram-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ahmedabad/turquoise-villa-vastrapur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ahmedabad/turquoise-villa-vastrapur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "535", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 113570 + }, + "name": "Turquoise Villa", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/113570", + "menu_url": "https://www.zomato.com/ahmedabad/turquoise-villa-vastrapur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental", + "location": { + "latitude": "23.0285142000", + "address": "Ground Floor, Shanay - 1, Near AMA, IIM Road, Vastrapur, Ahmedabad", + "city": "Ahmedabad", + "country_id": 1, + "locality_verbose": "Vastrapur, Ahmedabad", + "city_id": 11, + "zipcode": "", + "longitude": "72.5434513000", + "locality": "Vastrapur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/113570/3a471375cf9377a680d39fdf93478e0c_featured_v2.jpg", + "currency": "Rs.", + "id": "113570", + "thumb": "https://b.zmtcdn.com/data/pictures/0/113570/3a471375cf9377a680d39fdf93478e0c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ahmedabad/turquoise-villa-vastrapur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 1831, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/ovenfresh-sector-35/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/ovenfresh-sector-35?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "397", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 120219 + }, + "name": "OvenFresh", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/120219", + "menu_url": "https://www.zomato.com/chandigarh/ovenfresh-sector-35/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery", + "location": { + "latitude": "30.7216085955", + "address": "SCO 437 & 438, Sector 35 C, Sector 35, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 35, Chandigarh", + "city_id": 12, + "zipcode": "0", + "longitude": "76.7606106028", + "locality": "Sector 35" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/120219/6804c10cb65387f6ac5bc9bc56898201_featured_v2.jpg", + "currency": "Rs.", + "id": "120219", + "thumb": "https://b.zmtcdn.com/data/pictures/9/120219/6804c10cb65387f6ac5bc9bc56898201_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/ovenfresh-sector-35/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/tgi-fridays-sector-26/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/tgi-fridays-sector-26?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "228", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 123125 + }, + "name": "TGI Friday's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/123125", + "menu_url": "https://www.zomato.com/chandigarh/tgi-fridays-sector-26/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Tex-Mex", + "location": { + "latitude": "30.7249431000", + "address": "SCO 51, Madhya Marg, Sector 26, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 26, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.8063634000", + "locality": "Sector 26" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/123125/f9f7eee4410d576eb263199a5809a307_featured_v2.jpg", + "currency": "Rs.", + "id": "123125", + "thumb": "https://b.zmtcdn.com/data/pictures/5/123125/f9f7eee4410d576eb263199a5809a307_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/tgi-fridays-sector-26/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chandigarh/chilis-chandigarh-industrial-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/chilis-chandigarh-industrial-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "970", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 121214 + }, + "name": "Chili's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/121214", + "menu_url": "https://www.zomato.com/chandigarh/chilis-chandigarh-industrial-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican, American, Italian", + "location": { + "latitude": "30.7056682000", + "address": "312 B, 3rd Floor, Elante Mall, Phase 1, Chandigarh Industrial Area, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Elante Mall, Chandigarh Industrial Area, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.8007752000", + "locality": "Elante Mall, Chandigarh Industrial Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/121214/a3d9ee89c28797315eb376fb59745cda_featured_v2.jpg", + "currency": "Rs.", + "id": "121214", + "thumb": "https://b.zmtcdn.com/data/pictures/4/121214/a3d9ee89c28797315eb376fb59745cda_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/chilis-chandigarh-industrial-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "order_deeplink": "", + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chandigarh/the-night-factory-chandigarh-industrial-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/the-night-factory-chandigarh-industrial-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "665", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 122003 + }, + "name": "The Night Factory", + "cuisines": "North Indian, Chinese, Continental, Pizza", + "is_delivering_now": 1, + "deeplink": "zomato://restaurant/122003", + "menu_url": "https://www.zomato.com/chandigarh/the-night-factory-chandigarh-industrial-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "30.7100547580", + "address": "Phase 1, Chandigarh Industrial Area, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Chandigarh Industrial Area, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.8012339994", + "locality": "Chandigarh Industrial Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/122003/1a6f5d0d4cf5ecfaf13302e25cd1ed00_featured_v2.jpg", + "currency": "Rs.", + "order_url": "https://www.zomato.com/chandigarh/the-night-factory-chandigarh-industrial-area/order?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "id": "122003", + "thumb": "https://b.zmtcdn.com/data/pictures/3/122003/1a6f5d0d4cf5ecfaf13302e25cd1ed00_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/the-night-factory-chandigarh-industrial-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/uncle-jacks-sector-8/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/uncle-jacks-sector-8?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "356", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 122830 + }, + "name": "Uncle Jack's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/122830", + "menu_url": "https://www.zomato.com/chandigarh/uncle-jacks-sector-8/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, American", + "location": { + "latitude": "30.7408896000", + "address": "Booth 11, Sector 8, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 8, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.7972148000", + "locality": "Sector 8" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/122830/803753b04eea69028505ace6a3f14658_featured_v2.jpg", + "currency": "Rs.", + "id": "122830", + "thumb": "https://b.zmtcdn.com/data/pictures/0/122830/803753b04eea69028505ace6a3f14658_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/uncle-jacks-sector-8/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/karims-sector-7/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/karims-sector-7?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "86", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 123294 + }, + "name": "Karim's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/123294", + "menu_url": "https://www.zomato.com/chandigarh/karims-sector-7/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai, North Indian", + "location": { + "latitude": "30.7306181000", + "address": "SCO 33, Madhya Marg, Sector 7, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 7, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.8009793000", + "locality": "Sector 7" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/123294/99b4b2c2cde4d05fd8557713773d7da4_featured_v2.jpg", + "currency": "Rs.", + "id": "123294", + "thumb": "https://b.zmtcdn.com/data/pictures/4/123294/99b4b2c2cde4d05fd8557713773d7da4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/karims-sector-7/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/barbeque-nation-sector-26/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/barbeque-nation-sector-26?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1450", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 120014 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/120014", + "menu_url": "https://www.zomato.com/chandigarh/barbeque-nation-sector-26/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "30.7257045000", + "address": "SCO 39, Madhya Marg, Sector 26, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 26, Chandigarh", + "city_id": 12, + "zipcode": "0", + "longitude": "76.8051917000", + "locality": "Sector 26" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/120014/582d609a0aa3c0eeac588e00fafdbdc6_featured_v2.jpg", + "currency": "Rs.", + "id": "120014", + "thumb": "https://b.zmtcdn.com/data/pictures/4/120014/582d609a0aa3c0eeac588e00fafdbdc6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/barbeque-nation-sector-26/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chandigarh/taco-bell-sector-35/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/taco-bell-sector-35?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "252", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 123010 + }, + "name": "Taco Bell", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/123010", + "menu_url": "https://www.zomato.com/chandigarh/taco-bell-sector-35/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican, Fast Food", + "location": { + "latitude": "30.7211416725", + "address": "SCO 453-454, Sector 35C, Sector 35, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 35, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.7598448321", + "locality": "Sector 35" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/123010/a5d6183ad4485dca0126bc26baa08715_featured_v2.jpg", + "currency": "Rs.", + "id": "123010", + "thumb": "https://b.zmtcdn.com/data/pictures/0/123010/a5d6183ad4485dca0126bc26baa08715_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/taco-bell-sector-35/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/pal-dhaba-sector-28/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/pal-dhaba-sector-28?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "982", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 120221 + }, + "name": "Pal Dhaba", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/120221", + "menu_url": "https://www.zomato.com/chandigarh/pal-dhaba-sector-28/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "30.7194841000", + "address": "SCO 151 & 152, Sector 28 D, Sector 28, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 28, Chandigarh", + "city_id": 12, + "zipcode": "0", + "longitude": "76.8013160000", + "locality": "Sector 28" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/120221/5aa5966251d9a65b0f2e505c6a3f3459_featured_v2.jpg", + "currency": "Rs.", + "id": "120221", + "thumb": "https://b.zmtcdn.com/data/pictures/1/120221/5aa5966251d9a65b0f2e505c6a3f3459_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/pal-dhaba-sector-28/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/brooklyn-central-chandigarh-industrial-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/brooklyn-central-chandigarh-industrial-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "676", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 121552 + }, + "name": "Brooklyn Central", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/121552", + "menu_url": "https://www.zomato.com/chandigarh/brooklyn-central-chandigarh-industrial-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Cafe", + "location": { + "latitude": "30.7050693000", + "address": "Courtyard, Elante Mall, Phase 1, Chandigarh Industrial Area, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Elante Mall, Chandigarh Industrial Area, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.8009555000", + "locality": "Elante Mall, Chandigarh Industrial Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/121552/1a29f5874ff66e972b0c66a6cfd7d8ed_featured_v2.jpg", + "currency": "Rs.", + "id": "121552", + "thumb": "https://b.zmtcdn.com/data/pictures/2/121552/1a29f5874ff66e972b0c66a6cfd7d8ed_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/brooklyn-central-chandigarh-industrial-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/virgin-courtyard-sector-7/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/virgin-courtyard-sector-7?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "817", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 121120 + }, + "name": "Virgin Courtyard", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/121120", + "menu_url": "https://www.zomato.com/chandigarh/virgin-courtyard-sector-7/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "30.7334795000", + "address": "Backside, SCO 1A, Madhya Marg, Sector 7, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 7, Chandigarh", + "city_id": 12, + "zipcode": "0", + "longitude": "76.7976205000", + "locality": "Sector 7" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/121120/e7321a4ff6cd1f8b0b3faae762797aaa_featured_v2.jpg", + "currency": "Rs.", + "id": "121120", + "thumb": "https://b.zmtcdn.com/data/pictures/0/121120/e7321a4ff6cd1f8b0b3faae762797aaa_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/virgin-courtyard-sector-7/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chandigarh/super-donuts-sector-35/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/super-donuts-sector-35?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "265", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 121425 + }, + "name": "Super Donuts", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/121425", + "menu_url": "https://www.zomato.com/chandigarh/super-donuts-sector-35/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, Fast Food, Desserts, Beverages", + "location": { + "latitude": "30.7213797458", + "address": "SCO 446 Sector 35 C, Sector 35, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 35, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.7602833733", + "locality": "Sector 35" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/121073/f81087fbaaa073a2618479cce0349b74_featured_v2.jpg", + "currency": "Rs.", + "id": "121425", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/121073/f81087fbaaa073a2618479cce0349b74_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/super-donuts-sector-35/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chandigarh/the-shooters-cafe-sector-70-mohali/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/the-shooters-cafe-sector-70-mohali?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "99", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18424018 + }, + "name": "The Shooters Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18424018", + "menu_url": "https://www.zomato.com/chandigarh/the-shooters-cafe-sector-70-mohali/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, North Indian", + "location": { + "latitude": "30.6955506000", + "address": "SCO 654,Himalaya Marg Road, Sector 70, Mohali, Chandigarh", + "city": "Mohali", + "country_id": 1, + "locality_verbose": "Sector 70, Mohali", + "city_id": 12, + "zipcode": "160070", + "longitude": "76.7187888000", + "locality": "Sector 70" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18424018/298e360668cf089f853bde84368384f1_featured_v2.jpg", + "currency": "Rs.", + "id": "18424018", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18424018/298e360668cf089f853bde84368384f1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/the-shooters-cafe-sector-70-mohali/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/hops-n-grains-sector-9-panchkula/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/hops-n-grains-sector-9-panchkula?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "843", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 120519 + }, + "name": "Hops n Grains", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/120519", + "menu_url": "https://www.zomato.com/chandigarh/hops-n-grains-sector-9-panchkula/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Middle Eastern, Pizza", + "location": { + "latitude": "30.6978586000", + "address": "SCO 358, Sector 9, Panchkula", + "city": "Panchkula", + "country_id": 1, + "locality_verbose": "Sector 9, Panchkula", + "city_id": 12, + "zipcode": "0", + "longitude": "76.8492580000", + "locality": "Sector 9" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/120519/9d56da9a4129386fb7698e88dd954875_featured_v2.jpg", + "currency": "Rs.", + "id": "120519", + "thumb": "https://b.zmtcdn.com/data/pictures/9/120519/9d56da9a4129386fb7698e88dd954875_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/hops-n-grains-sector-9-panchkula/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/nik-bakers-sector-35/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/nik-bakers-sector-35?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "698", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 120203 + }, + "name": "Nik Baker's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/120203", + "menu_url": "https://www.zomato.com/chandigarh/nik-bakers-sector-35/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, Desserts, Cafe", + "location": { + "latitude": "30.7215232813", + "address": "SCO 441 & 442, Sector 35 C, Sector 35, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 35, Chandigarh", + "city_id": 12, + "zipcode": "0", + "longitude": "76.7605559528", + "locality": "Sector 35" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/2/120202/45ec9fd93084b224c24d2eaf02eadd04_featured_v2.jpg", + "currency": "Rs.", + "id": "120203", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/2/120202/45ec9fd93084b224c24d2eaf02eadd04_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/nik-bakers-sector-35/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chandigarh/burgrill-sector-8/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/burgrill-sector-8?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "249", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 122940 + }, + "name": "Burgrill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/122940", + "menu_url": "https://www.zomato.com/chandigarh/burgrill-sector-8/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, Fast Food", + "location": { + "latitude": "30.7408270000", + "address": "Booth 70, Sector 8, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 8, Chandigarh", + "city_id": 12, + "zipcode": "160008", + "longitude": "76.7978909000", + "locality": "Sector 8" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/122940/b14c220c163994a746ab0c65ecee57ec_featured_v2.jpg", + "currency": "Rs.", + "id": "122940", + "thumb": "https://b.zmtcdn.com/data/pictures/0/122940/b14c220c163994a746ab0c65ecee57ec_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/burgrill-sector-8/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/pirates-of-grill-chandigarh-industrial-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/pirates-of-grill-chandigarh-industrial-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1022", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 121335 + }, + "name": "Pirates of Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/121335", + "menu_url": "https://www.zomato.com/chandigarh/pirates-of-grill-chandigarh-industrial-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Asian", + "location": { + "latitude": "30.7057750000", + "address": "313, Third Floor, Elante Mall, Phase 1, Chandigarh Industrial Area, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Elante Mall, Chandigarh Industrial Area, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.8009555000", + "locality": "Elante Mall, Chandigarh Industrial Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/121335/549888a975129c951c1b5e403ef28de6_featured_v2.jpg", + "currency": "Rs.", + "id": "121335", + "thumb": "https://b.zmtcdn.com/data/pictures/5/121335/549888a975129c951c1b5e403ef28de6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/pirates-of-grill-chandigarh-industrial-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/kylin-experience-chandigarh-industrial-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/kylin-experience-chandigarh-industrial-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "300", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 121553 + }, + "name": "Kylin Experience", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/121553", + "menu_url": "https://www.zomato.com/chandigarh/kylin-experience-chandigarh-industrial-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese, Chinese, Thai, Malaysian, Burmese, Asian", + "location": { + "latitude": "30.7056102000", + "address": "312 A, 3rd Floor, Elante Mall, Phase 1, Chandigarh Industrial Area, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Elante Mall, Chandigarh Industrial Area, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.8006400000", + "locality": "Elante Mall, Chandigarh Industrial Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/121553/f6e6dd6aea56fb5a93ba39a27286ba1c_featured_v2.jpg", + "currency": "Rs.", + "id": "121553", + "thumb": "https://b.zmtcdn.com/data/pictures/3/121553/f6e6dd6aea56fb5a93ba39a27286ba1c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/kylin-experience-chandigarh-industrial-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/chandigarh/midnight-chef-sector-35/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/midnight-chef-sector-35?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "502", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 122064 + }, + "name": "Midnight Chef", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/122064", + "menu_url": "https://www.zomato.com/chandigarh/midnight-chef-sector-35/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [ + { + "offer": { + "added_by": 15691717, + "date_added": "2017-04-15 13:19:18", + "start_date": "2017-04-15", + "applicable_on": 4, + "offer_type": "DELIVERY", + "share_url": "http://www.zoma.to/o/kDgZY", + "type": "Discount", + "restaurant_list": [], + "restaurants": [ + "122064" + ], + "disclaimer": "Promos are added and controlled by restaurants. Zomato is not liable for promos not being honored.", + "friendly_start_date": "15 April", + "is_editable": 1, + "offer_id": 214512, + "end_date": "2017-04-17", + "friendly_end_date": "17 April", + "is_active": 1, + "is_valid": 1, + "offer_text": "Get 15% off on all dine-in and home-delivery orders. Only applicable on orders above Rs. 489. Offer on home-delivery only applicable when you order online on Zomato.", + "voucher_id": 2967230, + "impressions": 605, + "status": 1, + "type_code": 0 + } + } + ], + "cuisines": "North Indian, Chinese, Continental, Italian, Burger", + "location": { + "latitude": "30.7247657425", + "address": "SCO 329-332, Sector 35B, Sector 35, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Sector 35, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.7656055465", + "locality": "Sector 35" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/122064/e63fdd0ee6d6d860f27524cbd7a38576_featured_v2.jpg", + "currency": "Rs.", + "id": "122064", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/122064/e63fdd0ee6d6d860f27524cbd7a38576_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/midnight-chef-sector-35/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/chandigarh/mocha-chandigarh-industrial-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/chandigarh/mocha-chandigarh-industrial-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "428", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 121312 + }, + "name": "Mocha", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/121312", + "menu_url": "https://www.zomato.com/chandigarh/mocha-chandigarh-industrial-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Italian, Thai, Finger Food", + "location": { + "latitude": "30.7051482000", + "address": "Ground Floor, Elante Mall, Phase 1, Chandigarh Industrial Area, Chandigarh", + "city": "Chandigarh", + "country_id": 1, + "locality_verbose": "Elante Mall, Chandigarh Industrial Area, Chandigarh", + "city_id": 12, + "zipcode": "", + "longitude": "76.8008653000", + "locality": "Elante Mall, Chandigarh Industrial Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/121312/b03282ba5904d61aafee4300e500244c_featured_v2.jpg", + "currency": "Rs.", + "id": "121312", + "thumb": "https://b.zmtcdn.com/data/pictures/2/121312/b03282ba5904d61aafee4300e500244c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/chandigarh/mocha-chandigarh-industrial-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 2416, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/brittos-bar-restaurant-baga/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/brittos-bar-restaurant-baga?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "2191", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 16512333 + }, + "name": "Britto's Bar & Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/16512333", + "menu_url": "https://www.zomato.com/goa/brittos-bar-restaurant-baga/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Chinese, Seafood", + "location": { + "latitude": "15.5612954890", + "address": "Baga Calangute, Bardez, Baga, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Baga, Goa", + "city_id": 13, + "zipcode": "403516", + "longitude": "73.7494780582", + "locality": "Baga" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/16512333/b7a194e2cab3e2a8d087d7850c617e8b_featured_v2.jpg", + "currency": "Rs.", + "id": "16512333", + "thumb": "https://b.zmtcdn.com/data/pictures/3/16512333/b7a194e2cab3e2a8d087d7850c617e8b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/brittos-bar-restaurant-baga/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/antares-vagator/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/antares-vagator?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "367", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18022206 + }, + "name": "Antares", + "cuisines": "Seafood", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18022206", + "menu_url": "https://www.zomato.com/goa/antares-vagator/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "0.0000000000", + "address": "Small Vagator Beach, Ozran, Vagator, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Vagator, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Vagator" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18022206/9e6540809c79db81b333c440c1380c72_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "19:00:00", + "date_added": "2017-03-30 13:47:34", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 184013, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/fbf/f25a3bebef3970d006623e5f74569fbf_1490861854.jpg", + "md5sum": "f25a3bebef3970d006623e5f74569fbf", + "uuid": 1490861831876634, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/fbf/f25a3bebef3970d006623e5f74569fbf_1490861854.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18022206", + "description": "Party in style at Antares Restaurant & Beach Club's Sun Kissed Party, with Live music by DJs and international performers.", + "title": "Sunkissed Sunday", + "display_time": "12:00 pm - 07:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 116755, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "20 April", + "end_time": "23:00:00", + "date_added": "2017-03-30 13:30:36", + "start_date": "2017-04-20", + "photos": [ + { + "photo": { + "photo_id": 184002, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/69e/1e304298a317e38a7e81ef5afbf9969e_1490860836.jpg", + "md5sum": "1e304298a317e38a7e81ef5afbf9969e", + "uuid": 1490860818355956, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/69e/1e304298a317e38a7e81ef5afbf9969e_1490860836.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18022206", + "description": "Come enjoy our free drinks for the ladies and dine and dance away the night at Antares Restaurant & Beach Club this Thursday!", + "title": "Thursday Socials ", + "display_time": "08:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "20 April", + "is_end_time_set": 1, + "event_id": 116744, + "end_date": "2017-04-20", + "event_category": 0, + "friendly_end_date": "20 April", + "is_active": 1, + "start_time": "20:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "21 April - 22 April", + "end_time": "23:00:00", + "date_added": "2017-03-30 13:41:47", + "start_date": "2017-04-21", + "photos": [ + { + "photo": { + "photo_id": 184008, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/29b/6dbe9aec147cf4e1bffe64c8896c729b_1490861507.jpg", + "md5sum": "6dbe9aec147cf4e1bffe64c8896c729b", + "uuid": 1490861486616863, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/29b/6dbe9aec147cf4e1bffe64c8896c729b_1490861507.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18022206", + "description": "Head over to Antares Restaurant & Beach Club to witness perfect Sundowner at our Sunset Sessions with Transalento - Andrea Presa on the didgeridoo and Kavita soni on vocals!", + "title": "Sunset Sessions ", + "display_time": "05:30 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "21 April", + "is_end_time_set": 1, + "event_id": 116750, + "end_date": "2017-04-22", + "event_category": 0, + "friendly_end_date": "22 April", + "is_active": 1, + "start_time": "17:30:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "23 April", + "end_time": "19:00:00", + "date_added": "2017-03-30 13:49:11", + "start_date": "2017-04-23", + "photos": [ + { + "photo": { + "photo_id": 184015, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/515/01960f3790aa9ec3a7290014a5f28515_1490861951.jpg", + "md5sum": "01960f3790aa9ec3a7290014a5f28515", + "uuid": 1490861933947805, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/515/01960f3790aa9ec3a7290014a5f28515_1490861951.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18022206", + "description": "Party in style at Antares Restaurant & Beach Club's Sun Kissed Party, with Live music by DJs and international performers.", + "title": " Sunkissed Sunday", + "display_time": "12:00 pm - 07:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "23 April", + "is_end_time_set": 1, + "event_id": 116757, + "end_date": "2017-04-23", + "event_category": 0, + "friendly_end_date": "23 April", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "27 April", + "end_time": "23:00:00", + "date_added": "2017-03-30 13:32:25", + "start_date": "2017-04-27", + "photos": [ + { + "photo": { + "photo_id": 184003, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/5a9/23cb01bcbb09abf607e681ed6d8325a9_1490860945.jpg", + "md5sum": "23cb01bcbb09abf607e681ed6d8325a9", + "uuid": 1490860928989745, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/5a9/23cb01bcbb09abf607e681ed6d8325a9_1490860945.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18022206", + "description": "Come enjoy our free drinks for the ladies and dine and dance away the night at Antares Restaurant & Beach Club this Thursday!", + "title": " Thursday Socials ", + "display_time": "08:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "27 April", + "is_end_time_set": 1, + "event_id": 116746, + "end_date": "2017-04-27", + "event_category": 0, + "friendly_end_date": "27 April", + "is_active": 1, + "start_time": "20:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "28 April - 29 April", + "end_time": "23:00:00", + "date_added": "2017-03-30 13:42:49", + "start_date": "2017-04-28", + "photos": [ + { + "photo": { + "photo_id": 184009, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a28/f72b2c7c2cc712620e2832d8a6052a28_1490861569.jpg", + "md5sum": "f72b2c7c2cc712620e2832d8a6052a28", + "uuid": 1490861552807766, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a28/f72b2c7c2cc712620e2832d8a6052a28_1490861569.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18022206", + "description": "Head over to Antares Restaurant & Beach Club to witness perfect Sundowner at our Sunset Sessions with Transalento - Andrea Presa on the didgeridoo and Kavita soni on vocals!", + "title": " Sunset Sessions ", + "display_time": "05:30 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "28 April", + "is_end_time_set": 1, + "event_id": 116751, + "end_date": "2017-04-29", + "event_category": 0, + "friendly_end_date": "29 April", + "is_active": 1, + "start_time": "17:30:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "30 April", + "end_time": "19:00:00", + "date_added": "2017-03-30 13:52:03", + "start_date": "2017-04-30", + "photos": [ + { + "photo": { + "photo_id": 184016, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/9a1/a6e935f8cc063e55af911c26dcc119a1_1490862123.jpg", + "md5sum": "a6e935f8cc063e55af911c26dcc119a1", + "uuid": 1490862103421204, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/9a1/a6e935f8cc063e55af911c26dcc119a1_1490862123.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18022206", + "description": "Party in style at Antares Restaurant & Beach Club's Sun Kissed Party, with Live music by DJs and international performers.", + "title": " Sunkissed Sunday", + "display_time": "12:00 pm - 07:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "30 April", + "is_end_time_set": 1, + "event_id": 116758, + "end_date": "2017-04-30", + "event_category": 0, + "friendly_end_date": "30 April", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18022206", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18022206/9e6540809c79db81b333c440c1380c72_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/antares-vagator/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/curlies-anjuna/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/curlies-anjuna?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "1681", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 130230 + }, + "name": "Curlies", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/130230", + "menu_url": "https://www.zomato.com/goa/curlies-anjuna/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, North Indian, Italian, Seafood, Goan", + "location": { + "latitude": "15.5696000000", + "address": "Anjuna Beach, Anjuna, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Anjuna Beach, Anjuna, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.7422944444", + "locality": "Anjuna Beach, Anjuna" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/130230/0cbd7cc2e9e847a074390dd9fc726a15_featured_v2.jpg", + "currency": "Rs.", + "id": "130230", + "thumb": "https://b.zmtcdn.com/data/pictures/0/130230/0cbd7cc2e9e847a074390dd9fc726a15_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/curlies-anjuna/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/fat-fish-baga/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/fat-fish-baga?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "856", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 16512336 + }, + "name": "Fat Fish", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/16512336", + "menu_url": "https://www.zomato.com/goa/fat-fish-baga/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Goan", + "location": { + "latitude": "15.5565611111", + "address": "Agar Waddo, Calangute Arpora Road, Bardez, Baga, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Baga, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.7636333333", + "locality": "Baga" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/16512336/e59c9d38becc3db994b22a96656c6c64_featured_v2.jpg", + "currency": "Rs.", + "id": "16512336", + "thumb": "https://b.zmtcdn.com/data/pictures/6/16512336/e59c9d38becc3db994b22a96656c6c64_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/fat-fish-baga/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/martins-corner-betalbatim/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/martins-corner-betalbatim?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1115", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 16519168 + }, + "name": "Martin's Corner", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/16519168", + "menu_url": "https://www.zomato.com/goa/martins-corner-betalbatim/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Goan, Seafood, Chinese, North Indian", + "location": { + "latitude": "15.3038972222", + "address": "Ranvaddo, Salcete, Betalbatim, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Betalbatim, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.9143361111", + "locality": "Betalbatim" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/16519168/76a1c818c3c79825c70f6baf26f7b6b6_featured_v2.JPG", + "currency": "Rs.", + "id": "16519168", + "thumb": "https://b.zmtcdn.com/data/pictures/8/16519168/76a1c818c3c79825c70f6baf26f7b6b6_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/martins-corner-betalbatim/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/souza-lobo-restaurant-and-bar-calangute/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/souza-lobo-restaurant-and-bar-calangute?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "918", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 130567 + }, + "name": "Souza Lobo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/130567", + "menu_url": "https://www.zomato.com/goa/souza-lobo-restaurant-and-bar-calangute/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Goan", + "location": { + "latitude": "15.5444194444", + "address": "Calangute Beach, Calangute, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Calangute Beach, Calangute, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.7557361111", + "locality": "Calangute Beach, Calangute" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/130567/27a4219f9073828ef78e3f532f24f98b_featured_v2.jpg", + "currency": "Rs.", + "id": "130567", + "thumb": "https://b.zmtcdn.com/data/pictures/7/130567/27a4219f9073828ef78e3f532f24f98b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/souza-lobo-restaurant-and-bar-calangute/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/ritz-classic-panaji/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/ritz-classic-panaji?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "840", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 16512168 + }, + "name": "Ritz Classic", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/16512168", + "menu_url": "https://www.zomato.com/goa/ritz-classic-panaji/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Goan, Seafood, North Indian", + "location": { + "latitude": "15.4986027778", + "address": "1st Floor, Vagle Vision, 18th June Road, Panaji, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Panaji, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.8269111111", + "locality": "Panaji" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/16512168/8d366b84e727212a6f14469e29f7cd28_featured_v2.jpg", + "currency": "Rs.", + "id": "16512168", + "thumb": "https://b.zmtcdn.com/data/pictures/8/16512168/8d366b84e727212a6f14469e29f7cd28_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/ritz-classic-panaji/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/infantaria-calangute/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/infantaria-calangute?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "1221", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 130021 + }, + "name": "Infantaria", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/130021", + "menu_url": "https://www.zomato.com/goa/infantaria-calangute/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Continental, Goan", + "location": { + "latitude": "15.5465944444", + "address": "5/181, Calangute Baga Junction, Calangute, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Calangute, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.7604305556", + "locality": "Calangute" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/130021/606aff5c6a362518dc3820d7a50c5a3b_featured_v2.jpg", + "currency": "Rs.", + "id": "130021", + "thumb": "https://b.zmtcdn.com/data/pictures/1/130021/606aff5c6a362518dc3820d7a50c5a3b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/infantaria-calangute/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/burger-factory-anjuna/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/burger-factory-anjuna?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "415", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 130275 + }, + "name": "Burger Factory", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/130275", + "menu_url": "https://www.zomato.com/goa/burger-factory-anjuna/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "15.5856583333", + "address": "Anjuna Main Road, Opposite Paradise Guest House, Anjuna, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Anjuna, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.7436055556", + "locality": "Anjuna" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/130275/bd0da8772d1ac4c839eb83c9289deee1_featured_v2.jpg", + "currency": "Rs.", + "id": "130275", + "thumb": "https://b.zmtcdn.com/data/pictures/5/130275/bd0da8772d1ac4c839eb83c9289deee1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/burger-factory-anjuna/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/blacksheepbistro/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/blacksheepbistro?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "681", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 130888 + }, + "name": "The Black Sheep Bistro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/130888", + "menu_url": "https://www.zomato.com/blacksheepbistro/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Continental, European, German", + "location": { + "latitude": "15.4961620000", + "address": "Swami Vivekanand Road, Near ICICI Bank, Panaji, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Panaji, Goa", + "city_id": 13, + "zipcode": "403001", + "longitude": "73.8253640000", + "locality": "Panaji" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/130888/f60b79f4e31e6670a1f90068f5558637_featured_v2.jpg", + "currency": "Rs.", + "id": "130888", + "thumb": "https://b.zmtcdn.com/data/pictures/8/130888/f60b79f4e31e6670a1f90068f5558637_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/blacksheepbistro/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/baba-au-rhum-1-anjuna/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/baba-au-rhum-1-anjuna?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "280", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 130409 + }, + "name": "Baba Au Rhum", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/130409", + "menu_url": "https://www.zomato.com/goa/baba-au-rhum-1-anjuna/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, French, Cafe", + "location": { + "latitude": "15.5766825935", + "address": "1054, Sim Vaddo, Anjuna, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Anjuna, Goa", + "city_id": 13, + "zipcode": "403509", + "longitude": "73.7557499107", + "locality": "Anjuna" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/130409/86935170ff309580f2045ef6833200da_featured_v2.jpg", + "currency": "Rs.", + "id": "130409", + "thumb": "https://b.zmtcdn.com/data/pictures/9/130409/86935170ff309580f2045ef6833200da_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/baba-au-rhum-1-anjuna/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/club-cubana-anjuna/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/club-cubana-anjuna?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "646", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 130332 + }, + "name": "Club Cubana", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/130332", + "menu_url": "https://www.zomato.com/goa/club-cubana-anjuna/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Finger Food", + "location": { + "latitude": "15.5748277778", + "address": "82, Sim Waddo, Arpora Hill, Anjuna, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Anjuna, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.7668833333", + "locality": "Anjuna" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/130332/23adc0e82687d96a857d4c33aac9f1d3_featured_v2.jpg", + "currency": "Rs.", + "id": "130332", + "thumb": "https://b.zmtcdn.com/data/pictures/2/130332/23adc0e82687d96a857d4c33aac9f1d3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/club-cubana-anjuna/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/la-plage-arambol/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/la-plage-arambol?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "302", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 16519268 + }, + "name": "La Plage", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/16519268", + "menu_url": "https://www.zomato.com/goa/la-plage-arambol/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, French", + "location": { + "latitude": "0.0000000000", + "address": "Aswem Beach, Near Papa Jolly Hotel, Aswem Road, Morjim, Arambol, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Arambol, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Arambol" + }, + "featured_image": "", + "currency": "Rs.", + "id": "16519268", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/la-plage-arambol/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/st-anthonys-baga/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/st-anthonys-baga?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "911", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 16512186 + }, + "name": "St. Anthony's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/16512186", + "menu_url": "https://www.zomato.com/goa/st-anthonys-baga/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental, Goan, Seafood", + "location": { + "latitude": "15.5615500000", + "address": "Baga Beach, Calangute-Baga Road, Baga, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Baga, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.7490916667", + "locality": "Baga" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/16512186/b2a6d9106ee61363a03596f887cfc6b4_featured_v2.jpg", + "currency": "Rs.", + "id": "16512186", + "thumb": "https://b.zmtcdn.com/data/pictures/6/16512186/b2a6d9106ee61363a03596f887cfc6b4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/st-anthonys-baga/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/the-fishermans-wharf-cavelossim/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/the-fishermans-wharf-cavelossim?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "555", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 130535 + }, + "name": "The Fisherman's Wharf", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/130535", + "menu_url": "https://www.zomato.com/goa/the-fishermans-wharf-cavelossim/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Goan, Seafood, North Indian", + "location": { + "latitude": "15.1579444444", + "address": "Before The Leela, Mobor, Cavelossim, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Cavelossim, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.9508888889", + "locality": "Cavelossim" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/130535/cf00d8f48b2d39c51a3f5d4a28ffdb0a_featured_v2.jpg", + "currency": "Rs.", + "id": "130535", + "thumb": "https://b.zmtcdn.com/data/pictures/5/130535/cf00d8f48b2d39c51a3f5d4a28ffdb0a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/the-fishermans-wharf-cavelossim/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/fishermans-cove-1-candolim/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/fishermans-cove-1-candolim?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "601", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 130008 + }, + "name": "Fisherman's Cove", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/130008", + "menu_url": "https://www.zomato.com/goa/fishermans-cove-1-candolim/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Goan, North Indian, Chinese", + "location": { + "latitude": "15.5168333333", + "address": "Main Candolim Road, Titos Vaddo, Candolim, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Candolim, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.7681722222", + "locality": "Candolim" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/130008/4eeb3e994093fa56fc49f70798f300a4_featured_v2.jpg", + "currency": "Rs.", + "id": "130008", + "thumb": "https://b.zmtcdn.com/data/pictures/8/130008/4eeb3e994093fa56fc49f70798f300a4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/fishermans-cove-1-candolim/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/calamari-candolim/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/calamari-candolim?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "414", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 16519267 + }, + "name": "Calamari", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/16519267", + "menu_url": "https://www.zomato.com/goa/calamari-candolim/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Goan, Seafood, Chinese", + "location": { + "latitude": "15.5062047000", + "address": "Dando Beach, Opposite Santana Beach Resort, Candolim, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Candolim, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.7666682000", + "locality": "Candolim" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/16519267/3faea04fa9cab1f8389d383334d3e732_featured_v2.jpeg", + "currency": "Rs.", + "id": "16519267", + "thumb": "https://b.zmtcdn.com/data/pictures/7/16519267/3faea04fa9cab1f8389d383334d3e732_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/calamari-candolim/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/the-fishermans-wharf-panaji/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/the-fishermans-wharf-panaji?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "323", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 16541849 + }, + "name": "The Fisherman's Wharf", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/16541849", + "menu_url": "https://www.zomato.com/goa/the-fishermans-wharf-panaji/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Goan, Seafood, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "D. B. Bandodkar Road, Campal, Panaji, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Panaji, Goa", + "city_id": 13, + "zipcode": "403001", + "longitude": "0.0000000000", + "locality": "Panaji" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/130535/5960d05a6db8576655a45189040cba61_featured_v2.jpg", + "currency": "Rs.", + "id": "16541849", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/130535/5960d05a6db8576655a45189040cba61_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/the-fishermans-wharf-panaji/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/cafe-al-fresco-by-cantina-bodega-panaji/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/cafe-al-fresco-by-cantina-bodega-panaji?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "265", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 16519231 + }, + "name": "Cafe Al Fresco by Cantina Bodega", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/16519231", + "menu_url": "https://www.zomato.com/goa/cafe-al-fresco-by-cantina-bodega-panaji/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "15.4939500000", + "address": "Sunaparanta Centre For The Arts, Altinho, Panaji, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Panaji, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.8274230000", + "locality": "Panaji" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/16519231/358884cf199bdcb1d46029fae632c363_featured_v2.jpg", + "currency": "Rs.", + "id": "16519231", + "thumb": "https://b.zmtcdn.com/data/pictures/1/16519231/358884cf199bdcb1d46029fae632c363_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/cafe-al-fresco-by-cantina-bodega-panaji/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/goa/lpk-waterfront-nerul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/goa/lpk-waterfront-nerul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "516", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 130699 + }, + "name": "LPK Waterfront", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/130699", + "menu_url": "https://www.zomato.com/goa/lpk-waterfront-nerul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Finger Food", + "location": { + "latitude": "15.5131500000", + "address": "Near Bank Of India, Bhatiwado, Nerul, Goa", + "city": "Goa", + "country_id": 1, + "locality_verbose": "Nerul, Goa", + "city_id": 13, + "zipcode": "", + "longitude": "73.7834595000", + "locality": "Nerul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/130699/71e9eb1897ef51ec95a7bb79a67bcc14_featured_v2.jpg", + "currency": "Rs.", + "id": "130699", + "thumb": "https://b.zmtcdn.com/data/pictures/9/130699/71e9eb1897ef51ec95a7bb79a67bcc14_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/goa/lpk-waterfront-nerul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 1016, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/mocha-yn-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/mocha-yn-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "341", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 1402050 + }, + "name": "Mocha", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1402050", + "menu_url": "https://www.zomato.com/indore/mocha-yn-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, Italian, Street Food", + "location": { + "latitude": "22.7322253000", + "address": "G-1 & 2, Prakrati Corporate Building, Race Course Area, YN Road, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "YN Road, Indore", + "city_id": 14, + "zipcode": "", + "longitude": "75.8747647000", + "locality": "YN Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/1402050/1da1280adf8ab0d350f5fde645267457_featured_v2.jpg", + "currency": "Rs.", + "id": "1402050", + "thumb": "https://b.zmtcdn.com/data/pictures/0/1402050/1da1280adf8ab0d350f5fde645267457_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/mocha-yn-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/just-my-bakes-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/just-my-bakes-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "69", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18395137 + }, + "name": "Just My Bakes", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18395137", + "menu_url": "https://www.zomato.com/indore/just-my-bakes-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery", + "location": { + "latitude": "22.7600723000", + "address": "5-B/F, Scheme 74C, Vijay Nagar, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Indore", + "city_id": 14, + "zipcode": "", + "longitude": "75.8925740000", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18395137/df046d3fffbd197bc569b6a249e736ac_featured_v2.jpg", + "currency": "Rs.", + "id": "18395137", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18395137/df046d3fffbd197bc569b6a249e736ac_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/just-my-bakes-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/kyro-bhawar-kuan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/kyro-bhawar-kuan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "238", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 1401756 + }, + "name": "KYRO", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1401756", + "menu_url": "https://www.zomato.com/indore/kyro-bhawar-kuan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental, Mediterranean, Asian", + "location": { + "latitude": "22.6952067000", + "address": "Fortune Aura Rooftop, 1, Gurmeet Nagar, Bhawar Kuan Main Road, Bhawar Kuan, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Bhawar Kuan, Indore", + "city_id": 14, + "zipcode": "452001", + "longitude": "75.8660587000", + "locality": "Bhawar Kuan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/1401756/0178a48c6451cda6687f15a725d821b8_featured_v2.jpg", + "currency": "Rs.", + "id": "1401756", + "thumb": "https://b.zmtcdn.com/data/pictures/6/1401756/0178a48c6451cda6687f15a725d821b8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/kyro-bhawar-kuan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/square-sayaji-hotel-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/square-sayaji-hotel-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "334", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 1400186 + }, + "name": "Square - Sayaji Hotel", + "cuisines": "North Indian, Chinese, Italian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1400186", + "menu_url": "https://www.zomato.com/indore/square-sayaji-hotel-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "22.7512340723", + "address": "Sayaji Hotel, H-1, Scheme 54, Vijay Nagar, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Sayaji Hotel, Vijay Nagar, Indore", + "city_id": 14, + "zipcode": "0", + "longitude": "75.8894901350", + "locality": "Sayaji Hotel, Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/1400186/a7d9e3e7f12a177fad2ea39e208b5299_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "14 April - 30 April", + "end_time": "02:00:00", + "date_added": "2017-04-14 23:54:59", + "start_date": "2017-04-14", + "photos": [ + { + "photo": { + "photo_id": 189071, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/43b/9f1a5d2209bd9297b062680de339143b_1492236865.jpg", + "md5sum": "9f1a5d2209bd9297b062680de339143b", + "uuid": 1492236851737696, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/43b/9f1a5d2209bd9297b062680de339143b_1492236865.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/1400186", + "description": "Unique dining experience delicious appetizer,mouth watering main course,desserts and soft beverage", + "title": "Mid Night Buffet Every Friday , Saturday & Sunday ", + "display_time": "12:30 am - 02:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "14 April", + "is_end_time_set": 1, + "event_id": 120398, + "end_date": "2017-04-30", + "event_category": 0, + "friendly_end_date": "30 April", + "is_active": 1, + "start_time": "00:30:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "16 April - 30 April", + "end_time": "15:30:00", + "date_added": "2017-04-13 12:31:18", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 188540, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/43b/9f1a5d2209bd9297b062680de339143b_1492066878.jpg", + "md5sum": "9f1a5d2209bd9297b062680de339143b", + "uuid": 1492066824220333, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/43b/9f1a5d2209bd9297b062680de339143b_1492066878.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/1400186", + "description": "Sundays are for waking up late and enjoying life in the slow lane.\r\nso don't miss #Sunday brunch #TheSquare At #Sayajiindore along with wide spread buffet,live counter and chilled glass of beer and wine.", + "title": "Sunday Brunch", + "display_time": "12:30 pm - 03:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 120056, + "end_date": "2017-04-30", + "event_category": 0, + "friendly_end_date": "30 April", + "is_active": 1, + "start_time": "12:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "1400186", + "thumb": "https://b.zmtcdn.com/data/pictures/6/1400186/a7d9e3e7f12a177fad2ea39e208b5299_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/square-sayaji-hotel-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/oye24-hig-lig/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/oye24-hig-lig?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "152", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18254231 + }, + "name": "Oye24", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18254231", + "menu_url": "https://www.zomato.com/indore/oye24-hig-lig/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, South Indian", + "location": { + "latitude": "22.7518570583", + "address": "HIG-LIG, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "HIG-LIG, Indore", + "city_id": 14, + "zipcode": "", + "longitude": "75.8666988678", + "locality": "HIG-LIG" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18254231/b9d61e529f0520fc21504216643df577_featured_v2.jpg", + "currency": "Rs.", + "id": "18254231", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18254231/b9d61e529f0520fc21504216643df577_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/oye24-hig-lig/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/cafe-terazza-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/cafe-terazza-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "502", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 1400555 + }, + "name": "Cafe Terazza", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1400555", + "menu_url": "https://www.zomato.com/indore/cafe-terazza-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Mexican, Chinese", + "location": { + "latitude": "22.7450492212", + "address": "10th Floor, Airen Heights, Opposite C 21 Mall, Vijay Nagar, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Indore", + "city_id": 14, + "zipcode": "", + "longitude": "75.8924707398", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/1400555/f4a3c16d0ae570f6078222dc5782bbcb_featured_v2.jpg", + "currency": "Rs.", + "id": "1400555", + "thumb": "https://b.zmtcdn.com/data/pictures/5/1400555/f4a3c16d0ae570f6078222dc5782bbcb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/cafe-terazza-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/cafe-palette-old-palasia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/cafe-palette-old-palasia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "214", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 1400460 + }, + "name": "Cafe Palette", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1400460", + "menu_url": "https://www.zomato.com/indore/cafe-palette-old-palasia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Lebanese, Italian", + "location": { + "latitude": "22.7257475000", + "address": "136, Saket, Old Palasia, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Old Palasia, Indore", + "city_id": 14, + "zipcode": "0", + "longitude": "75.8984969000", + "locality": "Old Palasia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/1400460/fa589c0b8bc9d44923d0d53b0e1d60ac_featured_v2.jpg", + "currency": "Rs.", + "id": "1400460", + "thumb": "https://b.zmtcdn.com/data/pictures/0/1400460/fa589c0b8bc9d44923d0d53b0e1d60ac_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/cafe-palette-old-palasia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/the-creative-kitchen-radisson-blu-hotel-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/the-creative-kitchen-radisson-blu-hotel-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "209", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 1400169 + }, + "name": "The Creative Kitchen - Radisson Blu Hotel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1400169", + "menu_url": "https://www.zomato.com/indore/the-creative-kitchen-radisson-blu-hotel-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Mexican, Italian", + "location": { + "latitude": "22.7500396693", + "address": "Radisson Blu Hotel, 12, Scheme 94C, Ring Road, Vijay Nagar, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Radisson Blu Hotel, Vijay Nagar, Indore", + "city_id": 14, + "zipcode": "0", + "longitude": "75.9028468654", + "locality": "Radisson Blu Hotel, Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/1400169/86e78777a36d1a3f0eb9639620c815a3_featured_v2.jpg", + "currency": "Rs.", + "id": "1400169", + "thumb": "https://b.zmtcdn.com/data/pictures/9/1400169/86e78777a36d1a3f0eb9639620c815a3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/the-creative-kitchen-radisson-blu-hotel-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/waffle-house-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/waffle-house-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "171", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 1402089 + }, + "name": "Waffle House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1402089", + "menu_url": "https://www.zomato.com/indore/waffle-house-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food", + "location": { + "latitude": "22.7455360000", + "address": "Shop 301, Satyaraj Building, Opposite Malhar Mall, A.B Road, Vijay Nagar, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Indore", + "city_id": 14, + "zipcode": "", + "longitude": "75.8931063000", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/1402089/0a910ad6dae5beaf6e7c35245391d16d_featured_v2.jpg", + "currency": "Rs.", + "id": "1402089", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/1402089/0a910ad6dae5beaf6e7c35245391d16d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/waffle-house-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/jal-a-jungle-restaurant-bhawar-kuan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/jal-a-jungle-restaurant-bhawar-kuan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "100", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 1400544 + }, + "name": "JAL - A Jungle Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1400544", + "menu_url": "https://www.zomato.com/indore/jal-a-jungle-restaurant-bhawar-kuan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "22.6518468507", + "address": "Behind Pushp Kunj Hospital, Khandwa Road, Bhawar Kuan, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Bhawar Kuan, Indore", + "city_id": 14, + "zipcode": "452020", + "longitude": "75.8819913492", + "locality": "Bhawar Kuan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/1400544/738c308976ea1c2ff20a27ee7b68e6bf_featured_v2.jpg", + "currency": "Rs.", + "id": "1400544", + "thumb": "https://b.zmtcdn.com/data/pictures/4/1400544/738c308976ea1c2ff20a27ee7b68e6bf_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/jal-a-jungle-restaurant-bhawar-kuan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/10-downing-street-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/10-downing-street-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "413", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 1400121 + }, + "name": "10 Downing Street", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1400121", + "menu_url": "https://www.zomato.com/indore/10-downing-street-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "22.7446480000", + "address": "Second Floor, Malhar Mega Mall, AB Road, Scheme 54, Vijay Nagar, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Indore", + "city_id": 14, + "zipcode": "0", + "longitude": "75.8943769000", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/1400121/908a156875fefde0d6830da0b9063a0c_featured_v2.jpg", + "currency": "Rs.", + "id": "1400121", + "thumb": "https://b.zmtcdn.com/data/pictures/1/1400121/908a156875fefde0d6830da0b9063a0c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/10-downing-street-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/mangosteen-cafe-new-palasia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/mangosteen-cafe-new-palasia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "430", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 1400466 + }, + "name": "Mangosteen Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1400466", + "menu_url": "https://www.zomato.com/indore/mangosteen-cafe-new-palasia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food, Italian, Mexican", + "location": { + "latitude": "22.7270206000", + "address": "4/5, 5th Floor, Pushpratna Solitaire, New Palasia, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "New Palasia, Indore", + "city_id": 14, + "zipcode": "0", + "longitude": "75.8841666000", + "locality": "New Palasia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/1400466/ee7a61eaa428f87947935c042aedc631_featured_v2.jpg", + "currency": "Rs.", + "id": "1400466", + "thumb": "https://b.zmtcdn.com/data/pictures/6/1400466/ee7a61eaa428f87947935c042aedc631_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/mangosteen-cafe-new-palasia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/the-yellow-chilli-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/the-yellow-chilli-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "181", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 1401857 + }, + "name": "The Yellow Chilli", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1401857", + "menu_url": "https://www.zomato.com/indore/the-yellow-chilli-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai, Seafood", + "location": { + "latitude": "22.7538385000", + "address": "Block B-3, Dhan Trident, Near Metro Tower, PU-4, Scheme 54, Vijay Nagar, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Indore", + "city_id": 14, + "zipcode": "", + "longitude": "75.8974292000", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/1401857/a0c61647815a99a721fa0d906ccdf187_featured_v2.jpg", + "currency": "Rs.", + "id": "1401857", + "thumb": "https://b.zmtcdn.com/data/pictures/7/1401857/a0c61647815a99a721fa0d906ccdf187_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/the-yellow-chilli-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/vidorra-new-palasia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/vidorra-new-palasia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "404", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 1401548 + }, + "name": "Vidorra", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1401548", + "menu_url": "https://www.zomato.com/indore/vidorra-new-palasia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "22.7226340000", + "address": "1001, Rooftop, Shekhar Central, Palasia Square, New Palasia, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "New Palasia, Indore", + "city_id": 14, + "zipcode": "", + "longitude": "75.8869592000", + "locality": "New Palasia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/1401548/54790744b7f99ec3f34de19c30e23f18_featured_v2.jpg", + "currency": "Rs.", + "id": "1401548", + "thumb": "https://b.zmtcdn.com/data/pictures/8/1401548/54790744b7f99ec3f34de19c30e23f18_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/vidorra-new-palasia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/mama-loca-new-palasia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/mama-loca-new-palasia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "304", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 1401934 + }, + "name": "Mama Loca", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1401934", + "menu_url": "https://www.zomato.com/indore/mama-loca-new-palasia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Greek, Lebanese", + "location": { + "latitude": "22.7281631000", + "address": "G-1, Princess Centre, 6/3, New Palasia, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "New Palasia, Indore", + "city_id": 14, + "zipcode": "", + "longitude": "75.8842120000", + "locality": "New Palasia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/1401934/b5318e4e67cc50ddb19c005743aedda5_featured_v2.jpg", + "currency": "Rs.", + "id": "1401934", + "thumb": "https://b.zmtcdn.com/data/pictures/4/1401934/b5318e4e67cc50ddb19c005743aedda5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/mama-loca-new-palasia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/nafees-restaurant-old-palasia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/nafees-restaurant-old-palasia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "496", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 1400056 + }, + "name": "Nafees Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1400056", + "menu_url": "https://www.zomato.com/indore/nafees-restaurant-old-palasia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "22.7258351000", + "address": "30-B, Apollo Avenue, Old Palasia, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Old Palasia, Indore", + "city_id": 14, + "zipcode": "0", + "longitude": "75.8876482000", + "locality": "Old Palasia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/1400056/f58c149e7f06d252681933ea1d3cd793_featured_v2.jpg", + "currency": "Rs.", + "id": "1400056", + "thumb": "https://b.zmtcdn.com/data/pictures/6/1400056/f58c149e7f06d252681933ea1d3cd793_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/nafees-restaurant-old-palasia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/cakesmiths-alley-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/cakesmiths-alley-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "87", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 1402028 + }, + "name": "Cakesmith's Alley", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1402028", + "menu_url": "https://www.zomato.com/indore/cakesmiths-alley-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, Cafe, Fast Food", + "location": { + "latitude": "22.7612256000", + "address": "Shop 8, Scheme 78, Near Prestige College UG Campus, Vijay Nagar, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Indore", + "city_id": 14, + "zipcode": "452010", + "longitude": "75.8875215000", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/1402028/39b1780536af904a4028bad817d78d6f_featured_v2.jpg", + "currency": "Rs.", + "id": "1402028", + "thumb": "https://b.zmtcdn.com/data/pictures/8/1402028/39b1780536af904a4028bad817d78d6f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/cakesmiths-alley-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/freito-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/freito-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "26", + "aggregate_rating": "3.1" + }, + "R": { + "res_id": 1402335 + }, + "name": "Freito", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1402335", + "menu_url": "https://www.zomato.com/indore/freito-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican, Italian", + "location": { + "latitude": "22.7480596000", + "address": "343-344, Rooftop, Scheme 54, Vijay Nagar, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Indore", + "city_id": 14, + "zipcode": "", + "longitude": "75.8934001000", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/1402335/6a30ca013687e29f69dd9ee9e5f86594_featured_v2.jpg", + "currency": "Rs.", + "id": "1402335", + "thumb": "https://b.zmtcdn.com/data/pictures/5/1402335/6a30ca013687e29f69dd9ee9e5f86594_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/freito-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/cafe-yolo-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/cafe-yolo-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "69", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 1401948 + }, + "name": "Cafe Yolo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1401948", + "menu_url": "https://www.zomato.com/indore/cafe-yolo-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food", + "location": { + "latitude": "22.7615930629", + "address": "65, Scheme 78-II, Opposite Prestige College, Vijay Nagar, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Indore", + "city_id": 14, + "zipcode": "", + "longitude": "75.8863623440", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/1401948/86c3359c5cfeb8e86da771d9bc738b74_featured_v2.jpg", + "currency": "Rs.", + "id": "1401948", + "thumb": "https://b.zmtcdn.com/data/pictures/8/1401948/86c3359c5cfeb8e86da771d9bc738b74_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/cafe-yolo-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/indore/hobnob-gourmet-caf\u00e9bar-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/indore/hobnob-gourmet-caf\u00e9bar-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "37", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 1402314 + }, + "name": "Hobnob Gourmet Caf\u00e9bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1402314", + "menu_url": "https://www.zomato.com/indore/hobnob-gourmet-caf\u00e9bar-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1950, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Continental", + "location": { + "latitude": "22.7536587123", + "address": "Infiniti Hotel, 1C/CA, Scheme 94, Vijay Nagar, Indore", + "city": "Indore", + "country_id": 1, + "locality_verbose": "Infiniti Hotel, Vijay Nagar, Indore", + "city_id": 14, + "zipcode": "", + "longitude": "75.9033645317", + "locality": "Infiniti Hotel, Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/1402314/6b133f4f09d241a980e5675d3130b746_featured_v2.jpg", + "currency": "Rs.", + "id": "1402314", + "thumb": "https://b.zmtcdn.com/data/pictures/4/1402314/6b133f4f09d241a980e5675d3130b746_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/indore/hobnob-gourmet-caf\u00e9bar-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 327, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/al-arabian-express-college-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/al-arabian-express-college-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "162", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 1600067 + }, + "name": "Al Arabian Express", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600067", + "menu_url": "https://www.zomato.com/nashik/al-arabian-express-college-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai", + "location": { + "latitude": "20.0037341006", + "address": "Near Big Bazar, College Road, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "College Road, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "73.7650431320", + "locality": "College Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/1600067/de97c6a57a78f7774e03045c967be52d_featured_v2.jpg", + "currency": "Rs.", + "id": "1600067", + "thumb": "https://b.zmtcdn.com/data/pictures/7/1600067/de97c6a57a78f7774e03045c967be52d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/al-arabian-express-college-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/sadhana-restaurant-satpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/sadhana-restaurant-satpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "218", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 1600205 + }, + "name": "Sadhana Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600205", + "menu_url": "https://www.zomato.com/nashik/sadhana-restaurant-satpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Maharashtrian", + "location": { + "latitude": "20.0209178265", + "address": "Hardev Bagh, Near Someshwar, Motiwala College Road, Gangapur Road, Near Satpur, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "Satpur, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "73.7207675725", + "locality": "Satpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/1600205/f690637abc6c1d7ac28c219a70c42ed8_featured_v2.jpg", + "currency": "Rs.", + "id": "1600205", + "thumb": "https://b.zmtcdn.com/data/pictures/5/1600205/f690637abc6c1d7ac28c219a70c42ed8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/sadhana-restaurant-satpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/barbeque-ville-parijat-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/barbeque-ville-parijat-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "164", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 1600029 + }, + "name": "Barbeque Ville", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600029", + "menu_url": "https://www.zomato.com/nashik/barbeque-ville-parijat-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "19.9772085189", + "address": "Karambelkar Tower, Mumbai Agra Road, Cidco, Near Dutta Tyres, Parijat Nagar, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "Parijat Nagar, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "73.7773400545", + "locality": "Parijat Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/1600029/0481e28ca30637d21e2f6bac6631b9cc_featured_v2.jpg", + "currency": "Rs.", + "id": "1600029", + "thumb": "https://b.zmtcdn.com/data/pictures/9/1600029/0481e28ca30637d21e2f6bac6631b9cc_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/barbeque-ville-parijat-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/spice-route-anand-wali-goan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/spice-route-anand-wali-goan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "91", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 1600280 + }, + "name": "Spice Route", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600280", + "menu_url": "https://www.zomato.com/nashik/spice-route-anand-wali-goan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Maharashtrian", + "location": { + "latitude": "20.0136102626", + "address": "Gangapur Road, Navasha Ganpati, Sector C, Near Union Bank, Anand Wali Goan, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "Anand Wali Goan, Nashik", + "city_id": 16, + "zipcode": "422101", + "longitude": "73.7421062216", + "locality": "Anand Wali Goan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/1600280/08c44b882545e65811c3d235e07b6ce7_featured_v2.jpg", + "currency": "Rs.", + "id": "1600280", + "thumb": "https://b.zmtcdn.com/data/pictures/0/1600280/08c44b882545e65811c3d235e07b6ce7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/spice-route-anand-wali-goan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/the-cafe-katta-college-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/the-cafe-katta-college-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "15", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 1600326 + }, + "name": "The Cafe Katta", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600326", + "menu_url": "https://www.zomato.com/nashik/the-cafe-katta-college-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "20.0084420000", + "address": "Muktangan Apartment, Model Colony, College Road, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "College Road, Nashik", + "city_id": 16, + "zipcode": "422005", + "longitude": "73.7562290000", + "locality": "College Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/1600326/943d95643ba695e8b54f9aa65ab17376_featured_v2.jpg", + "currency": "Rs.", + "id": "1600326", + "thumb": "https://b.zmtcdn.com/data/pictures/6/1600326/943d95643ba695e8b54f9aa65ab17376_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/the-cafe-katta-college-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/barbeque-nation-parijat-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/barbeque-nation-parijat-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "117", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 1600258 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600258", + "menu_url": "https://www.zomato.com/nashik/barbeque-nation-parijat-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, European, Mediterranean, Asian", + "location": { + "latitude": "19.9907070000", + "address": "2nd Floor, City Centre Mall, Sambaji Chowk, Lawate Nagar, Banyan Square, Untwadi, Off Parijat Nagar, Parijat Nagar, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "City Center, Parijat Nagar, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "73.7609480000", + "locality": "City Center, Parijat Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/1600258/7fa544860a267704f849dc0324178bc6_featured_v2.jpg", + "currency": "Rs.", + "id": "1600258", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/1600258/7fa544860a267704f849dc0324178bc6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/barbeque-nation-parijat-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/soma-at-sula-satpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/soma-at-sula-satpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "33", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 1600298 + }, + "name": "Soma at Sula", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600298", + "menu_url": "https://www.zomato.com/nashik/soma-at-sula-satpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "0.0000000000", + "address": "Survey 36/2, Govardhan, Off Gangapur-Ganghavare Road, Satpur, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "Satpur, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Satpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/1600298/9ad0cc2e4ae57ceb51546fa3aa50d970_featured_v2.jpg", + "currency": "Rs.", + "id": "1600298", + "thumb": "https://b.zmtcdn.com/data/pictures/8/1600298/9ad0cc2e4ae57ceb51546fa3aa50d970_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/soma-at-sula-satpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/little-italy-satpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/little-italy-satpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "25", + "aggregate_rating": "3.0" + }, + "R": { + "res_id": 1600292 + }, + "name": "Little Italy", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600292", + "menu_url": "https://www.zomato.com/nashik/little-italy-satpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "0.0000000000", + "address": "36/2, Govardhan Village, Off Gangapur-Savargaon Road, Satpur, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "Satpur, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Satpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/1600292/c5cc03478588f5f053b0e270813f0157_featured_v2.jpg", + "currency": "Rs.", + "id": "1600292", + "thumb": "https://b.zmtcdn.com/data/pictures/2/1600292/c5cc03478588f5f053b0e270813f0157_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/little-italy-satpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/curry-leaves-college-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/curry-leaves-college-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "162", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 1600007 + }, + "name": "Curry Leaves", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600007", + "menu_url": "https://www.zomato.com/nashik/curry-leaves-college-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Fast Food", + "location": { + "latitude": "20.0127111111", + "address": "Jehan Circle, Gangapur Road, College Road, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "College Road, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "73.7558277778", + "locality": "College Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/1600007/bc0b17a170376f820e4153792f583777_featured_v2.jpg", + "currency": "Rs.", + "id": "1600007", + "thumb": "https://b.zmtcdn.com/data/pictures/7/1600007/bc0b17a170376f820e4153792f583777_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/curry-leaves-college-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/12212-college-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/12212-college-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "80", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 1600219 + }, + "name": "12212", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600219", + "menu_url": "https://www.zomato.com/nashik/12212-college-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "20.0066904946", + "address": "Shop 10, Ramrajya Building 7, Samarth Nagar, Next to Bhonsala Military school, College Road, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "College Road, Nashik", + "city_id": 16, + "zipcode": "422005", + "longitude": "73.7546359655", + "locality": "College Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/1600219/0a1574a4b91b47050b4c37a088ad10d7_featured_v2.jpg", + "currency": "Rs.", + "id": "1600219", + "thumb": "https://b.zmtcdn.com/data/pictures/9/1600219/0a1574a4b91b47050b4c37a088ad10d7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/12212-college-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/riverdine-restaurant-bar-college-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/riverdine-restaurant-bar-college-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "166", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 1600039 + }, + "name": "RiverDine Restaurant & Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600039", + "menu_url": "https://www.zomato.com/nashik/riverdine-restaurant-bar-college-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "Opposite Asaram Bapu Ashram Bridge, Near Nandawan Lawns, Savarkar Nagar Extension, Off Gangapur Road, College Road, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "College Road, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "College Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/1600039/5cbdb4f29293bc73ddff3e78723cffa1_featured_v2.jpg", + "currency": "Rs.", + "id": "1600039", + "thumb": "https://b.zmtcdn.com/data/pictures/9/1600039/5cbdb4f29293bc73ddff3e78723cffa1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/riverdine-restaurant-bar-college-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/veg-aroma-anand-wali-goan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/veg-aroma-anand-wali-goan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "125", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 1600169 + }, + "name": "Veg Aroma", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600169", + "menu_url": "https://www.zomato.com/nashik/veg-aroma-anand-wali-goan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "20.0120751335", + "address": "Opposite Durga Gas Pump, Gangapur Road, Anand Wali, Nashik, Anand Wali Goan, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "Anand Wali Goan, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "73.7458924306", + "locality": "Anand Wali Goan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/1600169/8646a0b57758bdf418a62c04b0c77cc3_featured_v2.jpg", + "currency": "Rs.", + "id": "1600169", + "thumb": "https://b.zmtcdn.com/data/pictures/9/1600169/8646a0b57758bdf418a62c04b0c77cc3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/veg-aroma-anand-wali-goan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/chai-tapri-college-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/chai-tapri-college-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "86", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 1600252 + }, + "name": "Chai Tapri", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600252", + "menu_url": "https://www.zomato.com/nashik/chai-tapri-college-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "0.0000000000", + "address": "Shop 2, Chandan Apartments, Model Colony, College Road, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "College Road, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "College Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/1600252/076c469ba19fd15a1dafb2247e78eaab_featured_v2.jpg", + "currency": "Rs.", + "id": "1600252", + "thumb": "https://b.zmtcdn.com/data/pictures/2/1600252/076c469ba19fd15a1dafb2247e78eaab_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/chai-tapri-college-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/divtya-budhlya-wada-restaurant-anand-wali-goan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/divtya-budhlya-wada-restaurant-anand-wali-goan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "76", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 1600227 + }, + "name": "Divtya Budhlya Wada Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600227", + "menu_url": "https://www.zomato.com/nashik/divtya-budhlya-wada-restaurant-anand-wali-goan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Maharashtrian", + "location": { + "latitude": "0.0000000000", + "address": "Next to Dura Gas Pump, Gangapur Rd, Ganpati Nagar, Anand Wali Goan, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "Anand Wali Goan, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Anand Wali Goan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/1600227/a66d1386e6bc493774dfa720eb913d0c_featured_v2.jpg", + "currency": "Rs.", + "id": "1600227", + "thumb": "https://b.zmtcdn.com/data/pictures/7/1600227/a66d1386e6bc493774dfa720eb913d0c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/divtya-budhlya-wada-restaurant-anand-wali-goan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/enter-the-dragon-college-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/enter-the-dragon-college-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "177", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 1600053 + }, + "name": "Enter The Dragon", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600053", + "menu_url": "https://www.zomato.com/nashik/enter-the-dragon-college-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "20.0055138889", + "address": "4th Floor, Archit Arcade, Above Peter England, Near Big Bazar, College Road, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "College Road, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "73.7665333333", + "locality": "College Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/1600053/687b636740b3cd18a92dbf829761a2a0_featured_v2.jpg", + "currency": "Rs.", + "id": "1600053", + "thumb": "https://b.zmtcdn.com/data/pictures/3/1600053/687b636740b3cd18a92dbf829761a2a0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/enter-the-dragon-college-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/white-x-sky-lounge-college-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/white-x-sky-lounge-college-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "24", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 1600307 + }, + "name": "White X Sky Lounge", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600307", + "menu_url": "https://www.zomato.com/nashik/white-x-sky-lounge-college-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "0.0000000000", + "address": "4th Floor, B Wing, Bosco Center, Prasad Circle, Gangapur Road, College Road, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "College Road, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "College Road" + }, + "featured_image": "", + "currency": "Rs.", + "id": "1600307", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/white-x-sky-lounge-college-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/eastern-spice-college-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/eastern-spice-college-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "140", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 1600109 + }, + "name": "Eastern Spice", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600109", + "menu_url": "https://www.zomato.com/nashik/eastern-spice-college-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "20.0067560000", + "address": "Bon Vivant, Opposite Dongre Ground, College Road, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "Bon Vivant, College Road, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "73.7709140000", + "locality": "Bon Vivant, College Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/1600109/b8c7fb54bf4d8789233752e91209cff7_featured_v2.jpg", + "currency": "Rs.", + "id": "1600109", + "thumb": "https://b.zmtcdn.com/data/pictures/9/1600109/b8c7fb54bf4d8789233752e91209cff7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/eastern-spice-college-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/house-of-flavours-satpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/house-of-flavours-satpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "71", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 1600212 + }, + "name": "House Of Flavours", + "cuisines": "North Indian, Chinese, Continental", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600212", + "menu_url": "https://www.zomato.com/nashik/house-of-flavours-satpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "19.9912950000", + "address": "SSK Solitaire, Ahilyabai Holkar Marg, Tidke Colony, Near Mumbai Naka, Satpur, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "SSK Solitaire, Satpur, Nashik", + "city_id": 16, + "zipcode": "422002", + "longitude": "73.7761760000", + "locality": "SSK Solitaire, Satpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/1600212/d16df6c0a47a92862b2ffe9adf9effe1_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "05 April - 21 May", + "end_time": "23:00:00", + "date_added": "2017-04-05 17:08:22", + "start_date": "2017-04-05", + "photos": [ + { + "photo": { + "photo_id": 185956, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c5f/b29af74aa7af4bbde88cb9f6019a2c5f_1491392302.jpg", + "md5sum": "b29af74aa7af4bbde88cb9f6019a2c5f", + "uuid": 1491391677750335, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c5f/b29af74aa7af4bbde88cb9f6019a2c5f_1491392302.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/1600212", + "description": "Pint beer /one glass of wine(red/wine)/Selected mock-tails \r\n Special buffet dinner \r\nHappy hours extended till 10.30 on selected brand ", + "title": "Howzzat!!!! Enjoy this IPL season on big screen at 699!!! ", + "display_time": "07:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "05 April", + "is_end_time_set": 1, + "event_id": 118218, + "end_date": "2017-05-21", + "event_category": 0, + "friendly_end_date": "21 May", + "is_active": 1, + "start_time": "19:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "14 April - 16 April", + "end_time": "22:00:00", + "date_added": "2017-04-13 19:04:39", + "start_date": "2017-04-14", + "photos": [ + { + "photo": { + "photo_id": 188689, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/9fb/8963a183ace6c78b8ca553bbfe8429fb_1492090479.jpg", + "md5sum": "8963a183ace6c78b8ca553bbfe8429fb", + "uuid": 1492090397260944, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/9fb/8963a183ace6c78b8ca553bbfe8429fb_1492090479.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/1600212", + "description": "Come and join us for easter celebration with variety of menu!!! ", + "title": "Celebrate this Easter with SSK style ", + "display_time": "10:00 am - 10:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "14 April", + "is_end_time_set": 1, + "event_id": 120192, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "10:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "1600212", + "thumb": "https://b.zmtcdn.com/data/pictures/2/1600212/d16df6c0a47a92862b2ffe9adf9effe1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/house-of-flavours-satpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/the-bake-studio-college-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/the-bake-studio-college-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "86", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 1600108 + }, + "name": "The Bake Studio", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600108", + "menu_url": "https://www.zomato.com/nashik/the-bake-studio-college-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Desserts", + "location": { + "latitude": "20.0067560000", + "address": "Bon Vivant, Opposite Dongre Ground, College Road, Nashik", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "Bon Vivant, College Road, Nashik", + "city_id": 16, + "zipcode": "", + "longitude": "73.7709140000", + "locality": "Bon Vivant, College Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/1600108/38f2423248163d67df53871530608060_featured_v2.jpg", + "currency": "Rs.", + "id": "1600108", + "thumb": "https://b.zmtcdn.com/data/pictures/8/1600108/38f2423248163d67df53871530608060_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/the-bake-studio-college-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nashik/hotel-radhakrishna-satpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nashik/hotel-radhakrishna-satpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "77", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 1600095 + }, + "name": "Hotel Radhakrishna", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/1600095", + "menu_url": "https://www.zomato.com/nashik/hotel-radhakrishna-satpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Malwani, North Indian, Chinese, Seafood", + "location": { + "latitude": "19.9897566450", + "address": "P-35, MIDC, Satpur, Nashik Behind ITI, Trimbak Road,", + "city": "Nashik", + "country_id": 1, + "locality_verbose": "Satpur, Nashik", + "city_id": 16, + "zipcode": "422007", + "longitude": "73.7463085726", + "locality": "Satpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/1600095/4d0051a3daccb925ed5946bbcbd244a1_featured_v2.jpg", + "currency": "Rs.", + "id": "1600095", + "thumb": "https://b.zmtcdn.com/data/pictures/5/1600095/4d0051a3daccb925ed5946bbcbd244a1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nashik/hotel-radhakrishna-satpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 557, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/barbeque-nation-rajguru-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/barbeque-nation-rajguru-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "80", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 15853 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15853", + "menu_url": "https://www.zomato.com/ludhiana/barbeque-nation-rajguru-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental", + "location": { + "latitude": "30.8958170000", + "address": "2nd Floor, 2439/1 & 2, Dhanraj Singh Complex, Main Ferozpur Road, Rajguru Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Rajguru Nagar, Ludhiana", + "city_id": 20, + "zipcode": "", + "longitude": "75.8131120000", + "locality": "Rajguru Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/15853/6497369e48b5d737be02f4c2e9e2ba2c_featured_v2.jpg", + "currency": "Rs.", + "id": "15853", + "thumb": "https://b.zmtcdn.com/data/pictures/3/15853/6497369e48b5d737be02f4c2e9e2ba2c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/barbeque-nation-rajguru-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/bistro-226-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/bistro-226-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "217", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 15292 + }, + "name": "Bistro 226", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15292", + "menu_url": "https://www.zomato.com/ludhiana/bistro-226-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Continental, North Indian, Cafe", + "location": { + "latitude": "30.9055617581", + "address": "226, Civil Street, Ghumar Mandi Chowk, Civil Lines, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Civil Lines, Ludhiana", + "city_id": 20, + "zipcode": "0", + "longitude": "75.8328405395", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/15292/1a2058dd9b55f47344bfa9f17727ebb8_featured_v2.jpg", + "currency": "Rs.", + "id": "15292", + "thumb": "https://b.zmtcdn.com/data/pictures/2/15292/1a2058dd9b55f47344bfa9f17727ebb8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/bistro-226-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/aman-chicken-shastri-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/aman-chicken-shastri-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "196", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 15091 + }, + "name": "Aman Chicken", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15091", + "menu_url": "https://www.zomato.com/ludhiana/aman-chicken-shastri-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "30.8901838813", + "address": "Jagjit Nagar, Near Railway Crossing, Near Shastri Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Shastri Nagar, Ludhiana", + "city_id": 20, + "zipcode": "0", + "longitude": "75.8296148479", + "locality": "Shastri Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/15091/bccc863dd740e39b056ad2d48d9f7f91_featured_v2.jpg", + "currency": "Rs.", + "id": "15091", + "thumb": "https://b.zmtcdn.com/data/pictures/1/15091/bccc863dd740e39b056ad2d48d9f7f91_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/aman-chicken-shastri-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/nik-bakers-sarabha-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/nik-bakers-sarabha-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "210", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 15497 + }, + "name": "Nik Bakers", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15497", + "menu_url": "https://www.zomato.com/ludhiana/nik-bakers-sarabha-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery, Desserts", + "location": { + "latitude": "30.8933835416", + "address": "SCF 43-44, Kipps Market, Sarabha Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Sarabha Nagar, Ludhiana", + "city_id": 20, + "zipcode": "", + "longitude": "75.8212020993", + "locality": "Sarabha Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/15497/019d5ab52402c246db2157f3165e25c6_featured_v2.jpg", + "currency": "Rs.", + "id": "15497", + "thumb": "https://b.zmtcdn.com/data/pictures/7/15497/019d5ab52402c246db2157f3165e25c6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/nik-bakers-sarabha-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/the-yellow-chilli-sarabha-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/the-yellow-chilli-sarabha-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "325", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 15321 + }, + "name": "The Yellow Chilli", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15321", + "menu_url": "https://www.zomato.com/ludhiana/the-yellow-chilli-sarabha-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai, North Indian, Chinese", + "location": { + "latitude": "30.8929778717", + "address": "SCF 31 C, Main Market, Sarabha Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Main Market, Sarabha Nagar, Ludhiana", + "city_id": 20, + "zipcode": "141001", + "longitude": "75.8218468353", + "locality": "Main Market, Sarabha Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/15321/35b942ad58f19d525da213db6999e875_featured_v2.jpg", + "currency": "Rs.", + "id": "15321", + "thumb": "https://b.zmtcdn.com/data/pictures/1/15321/35b942ad58f19d525da213db6999e875_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/the-yellow-chilli-sarabha-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/bistro-flamme-bois-gurdev-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/bistro-flamme-bois-gurdev-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "178", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 15132 + }, + "name": "Bistro Flamme Bois", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15132", + "menu_url": "https://www.zomato.com/ludhiana/bistro-flamme-bois-gurdev-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Continental, Mexican, Lebanese", + "location": { + "latitude": "30.8999916915", + "address": "16-17, Green Park Avenue, Gurdev Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Gurdev Nagar, Ludhiana", + "city_id": 20, + "zipcode": "0", + "longitude": "75.8313381672", + "locality": "Gurdev Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/15132/760ce70e2fdc388db318f4e9c53585b3_featured_v2.jpg", + "currency": "Rs.", + "id": "15132", + "thumb": "https://b.zmtcdn.com/data/pictures/2/15132/760ce70e2fdc388db318f4e9c53585b3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/bistro-flamme-bois-gurdev-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/hot-breads-sarabha-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/hot-breads-sarabha-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "261", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 15008 + }, + "name": "Hot Breads", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15008", + "menu_url": "https://www.zomato.com/ludhiana/hot-breads-sarabha-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Chinese, Italian, Bakery", + "location": { + "latitude": "30.8932342208", + "address": "SCF 32, Main Market, Sarabha Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Main Market, Sarabha Nagar, Ludhiana", + "city_id": 20, + "zipcode": "141001", + "longitude": "75.8217204362", + "locality": "Main Market, Sarabha Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/15008/e9e93e00550dde72012498106f2d8a0c_featured_v2.jpg", + "currency": "Rs.", + "id": "15008", + "thumb": "https://b.zmtcdn.com/data/pictures/8/15008/e9e93e00550dde72012498106f2d8a0c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/hot-breads-sarabha-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/pirates-of-grill-gurdev-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/pirates-of-grill-gurdev-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "41", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18400368 + }, + "name": "Pirates Of Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18400368", + "menu_url": "https://www.zomato.com/ludhiana/pirates-of-grill-gurdev-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "0.0000000000", + "address": "2nd Floor, Sandhu Tower 2, Near Ansal Mall, Gurdev Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Gurdev Nagar, Ludhiana", + "city_id": 20, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Gurdev Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18400368/b877c0f6829c4d9cf62d8b63829c3531_featured_v2.jpg", + "currency": "Rs.", + "id": "18400368", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18400368/b877c0f6829c4d9cf62d8b63829c3531_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/pirates-of-grill-gurdev-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/mocha-gurdev-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/mocha-gurdev-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "153", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 15309 + }, + "name": "Mocha", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15309", + "menu_url": "https://www.zomato.com/ludhiana/mocha-gurdev-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "30.8952044318", + "address": "27 & 28 F, 1st Floor, Malhar Road, Gurdev Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Gurdev Nagar, Ludhiana", + "city_id": 20, + "zipcode": "0", + "longitude": "75.8221029863", + "locality": "Gurdev Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/15309/ada2ac28dfc1b59324b5fe64063b07e7_featured_v2.jpg", + "currency": "Rs.", + "id": "15309", + "thumb": "https://b.zmtcdn.com/data/pictures/9/15309/ada2ac28dfc1b59324b5fe64063b07e7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/mocha-gurdev-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/hawai-adda-13-aggar-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/hawai-adda-13-aggar-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "17", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 18444271 + }, + "name": "Hawai Adda", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18444271", + "menu_url": "https://www.zomato.com/ludhiana/hawai-adda-13-aggar-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental", + "location": { + "latitude": "0.0000000000", + "address": "Verka Park, Ferozpur Road, Aggar Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Aggar Nagar, Ludhiana", + "city_id": 20, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Aggar Nagar" + }, + "featured_image": "", + "currency": "Rs.", + "id": "18444271", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/hawai-adda-13-aggar-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/kitchen-at-95-hyatt-regency-rajguru-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/kitchen-at-95-hyatt-regency-rajguru-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "87", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 15705 + }, + "name": "Kitchen At 95 - Hyatt Regency", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15705", + "menu_url": "https://www.zomato.com/ludhiana/kitchen-at-95-hyatt-regency-rajguru-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mediterranean, Chinese, Continental", + "location": { + "latitude": "30.8858136303", + "address": "Hyatt Regency, Site 4, Ferozepur Road, Rajguru Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Hyatt Regency, Rajguru Nagar, Ludhiana", + "city_id": 20, + "zipcode": "", + "longitude": "75.7869757712", + "locality": "Hyatt Regency, Rajguru Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/15705/6302cc2a0b64d59c6c8184801af448fd_featured_v2.jpg", + "currency": "Rs.", + "id": "15705", + "thumb": "https://b.zmtcdn.com/data/pictures/5/15705/6302cc2a0b64d59c6c8184801af448fd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/kitchen-at-95-hyatt-regency-rajguru-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/the-brewmaster-the-mix-fine-dine-rajguru-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/the-brewmaster-the-mix-fine-dine-rajguru-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "154", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 15717 + }, + "name": "The BrewMaster - The Mix Fine Dine", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15717", + "menu_url": "https://www.zomato.com/ludhiana/the-brewmaster-the-mix-fine-dine-rajguru-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental", + "location": { + "latitude": "30.8859149116", + "address": "3rd Floor, Westend Mall, Rajguru Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Westend Mall, Rajguru Nagar, Ludhiana", + "city_id": 20, + "zipcode": "", + "longitude": "75.7882585377", + "locality": "Westend Mall, Rajguru Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/15717/2bcefff423b24c64e7327653f7e94756_featured_v2.jpg", + "currency": "Rs.", + "id": "15717", + "thumb": "https://b.zmtcdn.com/data/pictures/7/15717/2bcefff423b24c64e7327653f7e94756_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/the-brewmaster-the-mix-fine-dine-rajguru-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/indian-summer-brs-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/indian-summer-brs-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "191", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 15005 + }, + "name": "Indian Summer", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15005", + "menu_url": "https://www.zomato.com/ludhiana/indian-summer-brs-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "30.8872203383", + "address": "SCF 13/14, F Block, BRS Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "BRS Nagar, Ludhiana", + "city_id": 20, + "zipcode": "141012", + "longitude": "75.8048925921", + "locality": "BRS Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/15005/814b1c90c54f7d471d299c1b213e616a_featured_v2.jpg", + "currency": "Rs.", + "id": "15005", + "thumb": "https://b.zmtcdn.com/data/pictures/5/15005/814b1c90c54f7d471d299c1b213e616a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/indian-summer-brs-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/BelfranceLudhiana/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/BelfranceLudhiana?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "138", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 15774 + }, + "name": "Belfrance Luxury Chocolates", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15774", + "menu_url": "https://www.zomato.com/BelfranceLudhiana/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, Italian, Bakery", + "location": { + "latitude": "30.8932440029", + "address": "SCF 32 C Main Market, Sarabha Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Main Market, Sarabha Nagar, Ludhiana", + "city_id": 20, + "zipcode": "14001", + "longitude": "75.8218166605", + "locality": "Main Market, Sarabha Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/15774/fe5d1a7a3dc91a571d7fea41b09006ba_featured_v2.jpg", + "currency": "Rs.", + "id": "15774", + "thumb": "https://b.zmtcdn.com/data/pictures/4/15774/fe5d1a7a3dc91a571d7fea41b09006ba_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/BelfranceLudhiana/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/basant-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/basant-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "109", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 15221 + }, + "name": "Basant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15221", + "menu_url": "https://www.zomato.com/ludhiana/basant-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, South Indian, Fast Food", + "location": { + "latitude": "30.9140569095", + "address": "Fountain Chowk, Civil Lines, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Civil Lines, Ludhiana", + "city_id": 20, + "zipcode": "0", + "longitude": "75.8398196474", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/15221/0acd0711dab2281a494efdac6b05e8e8_featured_v2.jpg", + "currency": "Rs.", + "id": "15221", + "thumb": "https://b.zmtcdn.com/data/pictures/1/15221/0acd0711dab2281a494efdac6b05e8e8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/basant-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/basant-restaurant-dugri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/basant-restaurant-dugri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "93", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 15239 + }, + "name": "Basant Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15239", + "menu_url": "https://www.zomato.com/ludhiana/basant-restaurant-dugri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Fast Food", + "location": { + "latitude": "30.8739877194", + "address": "Urban Estate, Main Market, Phase 1, Dugri, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "A Hotel, Gurdev Nagar, Ludhiana", + "city_id": 20, + "zipcode": "0", + "longitude": "75.8427385613", + "locality": "A Hotel, Gurdev Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/15239/c24f4573387df6a3e12be2ad8b116b6e_featured_v2.jpg", + "currency": "Rs.", + "id": "15239", + "thumb": "https://b.zmtcdn.com/data/pictures/9/15239/c24f4573387df6a3e12be2ad8b116b6e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/basant-restaurant-dugri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/nandos-sarabha-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/nandos-sarabha-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "156", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 15104 + }, + "name": "Nando's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15104", + "menu_url": "https://www.zomato.com/ludhiana/nandos-sarabha-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Portuguese, African", + "location": { + "latitude": "30.8930814472", + "address": "SCO 35 & 36, Main Market, Sarabha Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Main Market, Sarabha Nagar, Ludhiana", + "city_id": 20, + "zipcode": "0", + "longitude": "75.8214947954", + "locality": "Main Market, Sarabha Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/15104/296119a42e2797dc2ca51758d87e310f_featured_v2.jpg", + "currency": "Rs.", + "id": "15104", + "thumb": "https://b.zmtcdn.com/data/pictures/4/15104/296119a42e2797dc2ca51758d87e310f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/nandos-sarabha-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/spice-cube-pau/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/spice-cube-pau?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "116", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 15368 + }, + "name": "Spice Cube", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15368", + "menu_url": "https://www.zomato.com/ludhiana/spice-cube-pau/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental", + "location": { + "latitude": "30.8995843234", + "address": "Near Gate 1, Kartar Bhawan, Ferozepur Road, PAU, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "PAU, Ludhiana", + "city_id": 20, + "zipcode": "0", + "longitude": "75.8093460649", + "locality": "PAU" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/15368/040817263c0a02f0803fba753eb35b7d_featured_v2.jpg", + "currency": "Rs.", + "id": "15368", + "thumb": "https://b.zmtcdn.com/data/pictures/8/15368/040817263c0a02f0803fba753eb35b7d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/spice-cube-pau/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/district-6-gurdev-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/district-6-gurdev-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "53", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 15777 + }, + "name": "District 6", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15777", + "menu_url": "https://www.zomato.com/ludhiana/district-6-gurdev-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Chinese", + "location": { + "latitude": "30.9028722751", + "address": "4th Floor, Silver Arch Mall, Ferozpur Road, Gurdev Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Silver Arc Mall, Gurdev Nagar, Ludhiana", + "city_id": 20, + "zipcode": "141001", + "longitude": "75.8268082514", + "locality": "Silver Arc Mall, Gurdev Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/15777/3d5817fba8900da4bc6cc1754f2a98e8_featured_v2.jpg", + "currency": "Rs.", + "id": "15777", + "thumb": "https://b.zmtcdn.com/data/pictures/7/15777/3d5817fba8900da4bc6cc1754f2a98e8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/district-6-gurdev-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ludhiana/dominos-pizza-sarabha-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ludhiana/dominos-pizza-sarabha-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "86", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 15078 + }, + "name": "Domino's Pizza", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15078", + "menu_url": "https://www.zomato.com/ludhiana/dominos-pizza-sarabha-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Fast Food", + "location": { + "latitude": "30.8928596229", + "address": "SCF 21, Main Market, Sarabha Nagar, Ludhiana", + "city": "Ludhiana", + "country_id": 1, + "locality_verbose": "Main Market, Sarabha Nagar, Ludhiana", + "city_id": 20, + "zipcode": "0", + "longitude": "75.8221985400", + "locality": "Main Market, Sarabha Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/15078/4564ad7f1262404299b4f24f807c8a7b_featured_v2.jpg", + "currency": "Rs.", + "id": "15078", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/15078/4564ad7f1262404299b4f24f807c8a7b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ludhiana/dominos-pizza-sarabha-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 738, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/barbeque-nation-ulubari/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/barbeque-nation-ulubari?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "774", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 2100702 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100702", + "menu_url": "https://www.zomato.com/guwahati/barbeque-nation-ulubari/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "26.1721190000", + "address": "2nd Floor, Adityam Building, Ulubari, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Ulubari, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "91.7598570000", + "locality": "Ulubari" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2100702/899270f0b6aa0e407c846d39c054c91c_featured_v2.jpg", + "currency": "Rs.", + "id": "2100702", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2100702/899270f0b6aa0e407c846d39c054c91c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/barbeque-nation-ulubari/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/three-guys-zoo-tiniali/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/three-guys-zoo-tiniali?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "233", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18224282 + }, + "name": "Three Guys", + "cuisines": "Continental, North Indian, Chinese, Arabian, Thai", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18224282", + "menu_url": "https://www.zomato.com/guwahati/three-guys-zoo-tiniali/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "26.1676701132", + "address": "R.G.B Road, Zonali, Near Jonali Bus Stop, Zoo Tiniali, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Zoo Tiniali, Guwahati", + "city_id": 21, + "zipcode": "781024", + "longitude": "91.7789697647", + "locality": "Zoo Tiniali" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18224282/90b1d85270cf4b5744f0e9a80a7c59be_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "23 February - 31 December", + "end_time": "14:00:00", + "date_added": "2017-02-23 12:11:31", + "start_date": "2017-02-23", + "photos": [ + { + "photo": { + "photo_id": 174816, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/65f/ee832bdf898e2801e26dcd958aeab65f_1487832091.jpg", + "md5sum": "ee832bdf898e2801e26dcd958aeab65f", + "uuid": 1487832070365401, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/65f/ee832bdf898e2801e26dcd958aeab65f_1487832091.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 174817, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/341/566e689f334e389a205218ebf1711341_1487832092.jpg", + "md5sum": "566e689f334e389a205218ebf1711341", + "uuid": 1487832074331582, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/341/566e689f334e389a205218ebf1711341_1487832092.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18224282", + "description": "CELEBRATE YOUR SPECIAL MOMENTS AND OCCASIONS AT THREE GUYS, ENJOY YOUR PARTIES WHILE LET US TAKE CARE OF YOU, YOUR PARTY AND YOUR GUESTS. \r\nCHECK OUR ATTRACTIVE PACKAGES\r\nCALL TO KNOW MORE ", + "title": "ORGANISE YOUR PARTIES @ THREE GUYS ", + "display_time": "01:00 pm - 02:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "23 February", + "is_end_time_set": 1, + "event_id": 109391, + "end_date": "2017-12-31", + "event_category": 0, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "13:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18224282", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18224282/90b1d85270cf4b5744f0e9a80a7c59be_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/three-guys-zoo-tiniali/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/the-zouq-resto-cafe-dispur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/the-zouq-resto-cafe-dispur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "124", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18381932 + }, + "name": "The Zouq : Resto-Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18381932", + "menu_url": "https://www.zomato.com/guwahati/the-zouq-resto-cafe-dispur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, North Indian, Italian", + "location": { + "latitude": "0.0000000000", + "address": "1st Floor, Royal Orchard, House 1, By Lane 2, Near Arohan and Passport Office, Dispur, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Dispur, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Dispur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18381932/5bdb26ce915d37ac4dcf0022fa4eaa0a_featured_v2.jpg", + "currency": "Rs.", + "id": "18381932", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18381932/5bdb26ce915d37ac4dcf0022fa4eaa0a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/the-zouq-resto-cafe-dispur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/brooklyn-blues-christian-basti/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/brooklyn-blues-christian-basti?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "110", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 2100921 + }, + "name": "Brooklyn Blues", + "cuisines": "Continental, European", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100921", + "menu_url": "https://www.zomato.com/guwahati/brooklyn-blues-christian-basti/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "0.0000000000", + "address": "4th Floor, Dona Planet Mall, G. S. Road, Christian Basti, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Christian Basti, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Christian Basti" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2100921/0b2a07c65c5f8be744e08138f879dea2_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "11 April - 30 May", + "end_time": "21:00:00", + "date_added": "2017-04-11 15:59:21", + "start_date": "2017-04-11", + "photos": [ + { + "photo": { + "photo_id": 187979, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/1d7/035de40674328f74f8c06cddaa0d51d7_1491906561.jpg", + "md5sum": "035de40674328f74f8c06cddaa0d51d7", + "uuid": 1491906604699629, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/1d7/035de40674328f74f8c06cddaa0d51d7_1491906561.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/2100921", + "description": "Wanna feel like a rock star? Hop on stage and grab the mic at our Karaoke Night every Tuesday from 6pm-9pm with #DJ Sam ! ", + "title": "Karaoke Night - Our Music your voice let's blend it big!", + "display_time": "06:00 pm - 09:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "11 April", + "is_end_time_set": 1, + "event_id": 119613, + "end_date": "2017-05-30", + "event_category": 0, + "friendly_end_date": "30 May", + "is_active": 1, + "start_time": "18:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "12 April - 31 May", + "end_time": "22:00:00", + "date_added": "2017-04-11 16:03:21", + "start_date": "2017-04-12", + "photos": [ + { + "photo": { + "photo_id": 187981, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/388/164565fb03aa1a2adb8c1535211b4388_1491906801.jpg", + "md5sum": "164565fb03aa1a2adb8c1535211b4388", + "uuid": 1491906844215217, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/388/164565fb03aa1a2adb8c1535211b4388_1491906801.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/2100921", + "description": "Ladies, looking out to de-stress! You\u2019ve come to the right destination. Brooklyn Blues gives you your own night of celebration# 7-10pm with #DJ Brahmin! ", + "title": "Ladies Night - Eve's Fun Night Out !", + "display_time": "07:00 pm - 10:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "12 April", + "is_end_time_set": 1, + "event_id": 119615, + "end_date": "2017-05-31", + "event_category": 0, + "friendly_end_date": "31 May", + "is_active": 1, + "start_time": "19:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "13 April - 01 June", + "end_time": "12:00:00", + "date_added": "2017-04-11 16:05:11", + "start_date": "2017-04-13", + "photos": [ + { + "photo": { + "photo_id": 187983, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/323/f35c33cdb837a4da47be0f7ccab5d323_1491906911.jpg", + "md5sum": "f35c33cdb837a4da47be0f7ccab5d323", + "uuid": 1491906952293171, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/323/f35c33cdb837a4da47be0f7ccab5d323_1491906911.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/2100921", + "description": "Its the Balle Balle Night with DJSam# Do the Bhangrah everybody!The beat that no one can resist! # Every Thursday # 7-12 pm # DJ Sam!\r\n\r\n", + "title": "Bhangrah Night - Let's Bhangrah Folks !", + "display_time": "07:00 pm - 12:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "13 April", + "is_end_time_set": 1, + "event_id": 119617, + "end_date": "2017-06-01", + "event_category": 0, + "friendly_end_date": "01 June", + "is_active": 1, + "start_time": "19:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "14 April - 02 June", + "end_time": "12:00:00", + "date_added": "2017-04-11 16:07:07", + "start_date": "2017-04-14", + "photos": [ + { + "photo": { + "photo_id": 187985, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/118/0616c223c8b43ae4f2662da9c897f118_1491907027.jpg", + "md5sum": "0616c223c8b43ae4f2662da9c897f118", + "uuid": 1491907060569569, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/118/0616c223c8b43ae4f2662da9c897f118_1491907027.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/2100921", + "description": "Work those bell bottoms like a pro every Friday at our Retro night. You can never go wrong with Music! Tap and Groove to the tunes of DJ Sam # 7-12 pm", + "title": "Retro Night - Get Nostalgic as you relive those classic tunes again !", + "display_time": "07:00 pm - 12:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "14 April", + "is_end_time_set": 1, + "event_id": 119619, + "end_date": "2017-06-02", + "event_category": 0, + "friendly_end_date": "02 June", + "is_active": 1, + "start_time": "19:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "15 April - 03 June", + "end_time": "18:00:00", + "date_added": "2017-04-11 16:08:39", + "start_date": "2017-04-15", + "photos": [ + { + "photo": { + "photo_id": 187986, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/bd0/68ac8fcc28b2ab6ca0ca47b77b8f5bd0_1491907119.jpg", + "md5sum": "68ac8fcc28b2ab6ca0ca47b77b8f5bd0", + "uuid": 1491907164805280, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/bd0/68ac8fcc28b2ab6ca0ca47b77b8f5bd0_1491907119.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/2100921", + "description": "Up that beat, pump up your spirit and headbang to the mixes by DJ Brahmin! Every Saturday# 7-12 pm!", + "title": "Saturday Night Fever - It's the weekend! Drop by as fun times await you!", + "display_time": "05:00 pm - 06:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "15 April", + "is_end_time_set": 1, + "event_id": 119620, + "end_date": "2017-06-03", + "event_category": 0, + "friendly_end_date": "03 June", + "is_active": 1, + "start_time": "17:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "16 April - 04 June", + "end_time": "12:00:00", + "date_added": "2017-04-11 16:11:38", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 187987, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/b30/15ffa2a4468c7bd81711f3f948e35b30_1491907298.jpg", + "md5sum": "15ffa2a4468c7bd81711f3f948e35b30", + "uuid": 1491907328123161, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/b30/15ffa2a4468c7bd81711f3f948e35b30_1491907298.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/2100921", + "description": "There's a place downtown where you can spend your Sundays! It's called #BrooklynBlues! Every Sunday # DJ Brahmin #7-12 pm !\r\n\r\n", + "title": "Sunday Night - Why worry about Monday on a Sunday?", + "display_time": "07:00 pm - 12:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 119621, + "end_date": "2017-06-04", + "event_category": 0, + "friendly_end_date": "04 June", + "is_active": 1, + "start_time": "19:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "17 April - 29 May", + "end_time": "12:00:00", + "date_added": "2017-04-11 16:01:20", + "start_date": "2017-04-17", + "photos": [ + { + "photo": { + "photo_id": 187980, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c4d/ff637361cf999ad8f974bc705a1f0c4d_1491906707.jpg", + "md5sum": "ff637361cf999ad8f974bc705a1f0c4d", + "uuid": 1491906748796460, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c4d/ff637361cf999ad8f974bc705a1f0c4d_1491906707.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/2100921", + "description": "Bollywood lover are you? Then unleash the drama to Bollywood beats played by DJ Sam every Monday 7-12 pm only at Brooklyn Blues! Come on get your dancing shoes on!", + "title": "Bollywood Night - Come Sway to the Desi Beats !", + "display_time": "07:00 pm - 12:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "17 April", + "is_end_time_set": 1, + "event_id": 119614, + "end_date": "2017-05-29", + "event_category": 0, + "friendly_end_date": "29 May", + "is_active": 1, + "start_time": "19:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "2100921", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2100921/0b2a07c65c5f8be744e08138f879dea2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/brooklyn-blues-christian-basti/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/the-basement-caf\u00e9-chandmari/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/the-basement-caf\u00e9-chandmari?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "126", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 18384506 + }, + "name": "The Basement Caf\u00e9", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18384506", + "menu_url": "https://www.zomato.com/guwahati/the-basement-caf\u00e9-chandmari/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "26.1802428029", + "address": "R.G. Baruah Road, Near Guwahati Commerece College, Chandmari, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Chandmari, Guwahati", + "city_id": 21, + "zipcode": "781003", + "longitude": "91.7752460823", + "locality": "Chandmari" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18384506/608a0a1783484a02c7fdde1abe2d7ddd_featured_v2.jpg", + "currency": "Rs.", + "id": "18384506", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18384506/608a0a1783484a02c7fdde1abe2d7ddd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/the-basement-caf\u00e9-chandmari/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/the-woking-mama-christian-basti/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/the-woking-mama-christian-basti?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "129", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 2100870 + }, + "name": "The Woking Mama", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100870", + "menu_url": "https://www.zomato.com/guwahati/the-woking-mama-christian-basti/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Thai, Japanese, Asian", + "location": { + "latitude": "0.0000000000", + "address": "4th Floor, Dona Planet Multiplex Mall, D. Neog Path, GS Road, Christian Basti, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Christian Basti, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Christian Basti" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2100870/22d646f2ac2f3b192c24f66538b1da72_featured_v2.jpg", + "currency": "Rs.", + "id": "2100870", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2100870/22d646f2ac2f3b192c24f66538b1da72_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/the-woking-mama-christian-basti/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/yo-china-ulubari/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/yo-china-ulubari?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "327", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2100101 + }, + "name": "Yo! China", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100101", + "menu_url": "https://www.zomato.com/guwahati/yo-china-ulubari/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "26.1710000000", + "address": "1st Floor, Adityam Building,Borthakur Mall Road, Ulubari, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Ulubari, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "91.7581666667", + "locality": "Ulubari" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2100101/1c08d73faadfdbafee273c00565fab81_featured_v2.jpg", + "currency": "Rs.", + "id": "2100101", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2100101/1c08d73faadfdbafee273c00565fab81_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/yo-china-ulubari/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/the-corner-cafe-uzan-bazaar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/the-corner-cafe-uzan-bazaar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "179", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2100719 + }, + "name": "The Corner Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100719", + "menu_url": "https://www.zomato.com/guwahati/the-corner-cafe-uzan-bazaar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental", + "location": { + "latitude": "0.0000000000", + "address": "Navin Bhawan, Lamb Road, Ambari, Uzan Bazaar Guwahti, Uzan Bazaar, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Uzan Bazaar, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Uzan Bazaar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2100719/74ff8607bbe8760cba653dc8d2d65e26_featured_v2.jpg", + "currency": "Rs.", + "id": "2100719", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2100719/74ff8607bbe8760cba653dc8d2d65e26_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/the-corner-cafe-uzan-bazaar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/brewbakes-six-mile/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/brewbakes-six-mile?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "28", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18397909 + }, + "name": "BrewBakes", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18397909", + "menu_url": "https://www.zomato.com/guwahati/brewbakes-six-mile/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, Chinese", + "location": { + "latitude": "26.1329876148", + "address": "Near Six Mile Flyover, above Domino's Pizza, Six Mile, Guwahati G.S. Road", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Six Mile, Guwahati", + "city_id": 21, + "zipcode": "781022", + "longitude": "91.8064929973", + "locality": "Six Mile" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18397909/b75608a94e1a16e04e59cb6064c54c72_featured_v2.jpg", + "currency": "Rs.", + "id": "18397909", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18397909/b75608a94e1a16e04e59cb6064c54c72_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/brewbakes-six-mile/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/terra-mayaa-lounge-christian-basti/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/terra-mayaa-lounge-christian-basti?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "360", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 2100478 + }, + "name": "Terra Mayaa Restaurant and Lounge", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100478", + "menu_url": "https://www.zomato.com/guwahati/terra-mayaa-lounge-christian-basti/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Italian, Chinese", + "location": { + "latitude": "26.1614901035", + "address": "6th Floor, Anil Plaza 2, G.S. Road, Christian Basti, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Anil Plaza, Christian Basti, Guwahati", + "city_id": 21, + "zipcode": "781005", + "longitude": "91.7739319056", + "locality": "Anil Plaza, Christian Basti" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2100478/dfcb7b300c0cd4916a33c3e24af2ac2a_featured_v2.jpg", + "currency": "Rs.", + "id": "2100478", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2100478/dfcb7b300c0cd4916a33c3e24af2ac2a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/terra-mayaa-lounge-christian-basti/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/mocha-christian-basti/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/mocha-christian-basti?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "394", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 2100712 + }, + "name": "Mocha", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100712", + "menu_url": "https://www.zomato.com/guwahati/mocha-christian-basti/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian", + "location": { + "latitude": "26.1614900000", + "address": "Anil Plaza 2, G.S Road, Christian Basti, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Anil Plaza, Christian Basti, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "91.7739320000", + "locality": "Anil Plaza, Christian Basti" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2100712/cd555025e8fbdd492d6fd2ba0ce475f3_featured_v2.jpg", + "currency": "Rs.", + "id": "2100712", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2100712/cd555025e8fbdd492d6fd2ba0ce475f3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/mocha-christian-basti/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/confucius-christian-basti/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/confucius-christian-basti?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "304", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2100565 + }, + "name": "Confucius", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100565", + "menu_url": "https://www.zomato.com/guwahati/confucius-christian-basti/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 750, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Thai", + "location": { + "latitude": "26.1573500000", + "address": "Near VLCC, G.S. Road, Christian Basti, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Christian Basti, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "91.7773972222", + "locality": "Christian Basti" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/2100565/66306ffe322733ae1366b0dd6fb49a64_featured_v2.jpg", + "currency": "Rs.", + "id": "2100565", + "thumb": "https://b.zmtcdn.com/data/pictures/5/2100565/66306ffe322733ae1366b0dd6fb49a64_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/confucius-christian-basti/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/4-seasons-uzan-bazaar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/4-seasons-uzan-bazaar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "142", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2100322 + }, + "name": "4 Seasons", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100322", + "menu_url": "https://www.zomato.com/guwahati/4-seasons-uzan-bazaar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, North Indian", + "location": { + "latitude": "26.1916666667", + "address": "Opposite Institute of Social Science, Bhuban Road, Uzan Bazaar, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Uzan Bazaar, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "91.7531666667", + "locality": "Uzan Bazaar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2100322/44fcb1b2c6e0cba728ae784726f75eca_featured_v2.jpg", + "currency": "Rs.", + "id": "2100322", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2100322/44fcb1b2c6e0cba728ae784726f75eca_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/4-seasons-uzan-bazaar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/caf\u00e9-riverrun-uzan-bazaar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/caf\u00e9-riverrun-uzan-bazaar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "99", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 2100849 + }, + "name": "Caf\u00e9 Riverrun", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100849", + "menu_url": "https://www.zomato.com/guwahati/caf\u00e9-riverrun-uzan-bazaar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Juices, Cafe, Desserts, Salad, Italian", + "location": { + "latitude": "26.1937643654", + "address": "47, Mahatma Gandhi Road, Uzan Bazaar, FabIndia Building, Guwahati ", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Uzan Bazaar, Guwahati", + "city_id": 21, + "zipcode": "781001", + "longitude": "91.7538627877", + "locality": "Uzan Bazaar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2100849/7063085e34e89db57ab0992f56fbd0ae_featured_v2.jpg", + "currency": "Rs.", + "id": "2100849", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2100849/7063085e34e89db57ab0992f56fbd0ae_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/caf\u00e9-riverrun-uzan-bazaar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/shanghai-salsa-zoo-tiniali/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/shanghai-salsa-zoo-tiniali?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "256", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 2100074 + }, + "name": "Shanghai Salsa", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100074", + "menu_url": "https://www.zomato.com/guwahati/shanghai-salsa-zoo-tiniali/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Fast Food, Chinese, Charcoal Grill, Mexican", + "location": { + "latitude": "26.1722166667", + "address": "37, 1st Floor, Hatigarh Chariali, Mother Teresa Road, Zoo Tiniali Area, Zoo Tiniali, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Zoo Tiniali, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "91.7853555556", + "locality": "Zoo Tiniali" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/2100074/2e3abbcab0d6253e31c63968190fe411_featured_v2.jpg", + "currency": "Rs.", + "id": "2100074", + "thumb": "https://b.zmtcdn.com/data/pictures/4/2100074/2e3abbcab0d6253e31c63968190fe411_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/shanghai-salsa-zoo-tiniali/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/underdoggs-sports-bar-grill-christian-basti/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/underdoggs-sports-bar-grill-christian-basti?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "222", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 2100861 + }, + "name": "Underdoggs Sports Bar & Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100861", + "menu_url": "https://www.zomato.com/guwahati/underdoggs-sports-bar-grill-christian-basti/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental", + "location": { + "latitude": "0.0000000000", + "address": "1st Floor, Central Mall, G.S. Road, Sree Nagar, Christian Basti, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Christian Basti, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Christian Basti" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2100861/cdd6ecc06b75450885a9a9c597ce4e29_featured_v2.jpg", + "currency": "Rs.", + "id": "2100861", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2100861/cdd6ecc06b75450885a9a9c597ce4e29_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/underdoggs-sports-bar-grill-christian-basti/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/chung-fa-zoo-tiniali/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/chung-fa-zoo-tiniali?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "369", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 2100676 + }, + "name": "Chung Fa", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100676", + "menu_url": "https://www.zomato.com/guwahati/chung-fa-zoo-tiniali/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "26.1726666667", + "address": "Zoo Narengi Road, Geetanagar, Zoo Tiniali Area, Guwahati, Zoo Tiniali, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Zoo Tiniali, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "91.7830000000", + "locality": "Zoo Tiniali" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2100676/e88bbb954c353221586d3aaf9fc4b60c_featured_v2.jpg", + "currency": "Rs.", + "id": "2100676", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2100676/e88bbb954c353221586d3aaf9fc4b60c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/chung-fa-zoo-tiniali/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/fat-belly-uzan-bazaar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/fat-belly-uzan-bazaar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "25", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18480196 + }, + "name": "Fat Belly", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18480196", + "menu_url": "https://www.zomato.com/guwahati/fat-belly-uzan-bazaar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian, Chinese, Tibetan", + "location": { + "latitude": "26.1857158707", + "address": "Opposite Rabindra Bhawan, GNB Road, Ambari, Dighalipukhuri East, Uzan Bazaar, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Uzan Bazaar, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "91.7522212758", + "locality": "Uzan Bazaar" + }, + "featured_image": "", + "currency": "Rs.", + "id": "18480196", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/fat-belly-uzan-bazaar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/strawberry-fields-chandmari/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/strawberry-fields-chandmari?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "290", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2100108 + }, + "name": "Strawberry Fields", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100108", + "menu_url": "https://www.zomato.com/guwahati/strawberry-fields-chandmari/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "26.1847018466", + "address": "Chakradhar Villa, Opposite All India Radio, Chandmari, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Chandmari, Guwahati", + "city_id": 21, + "zipcode": "781003", + "longitude": "91.7749547174", + "locality": "Chandmari" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2100108/87c58969557123ed9931840b76769561_featured_v2.jpg", + "currency": "Rs.", + "id": "2100108", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2100108/87c58969557123ed9931840b76769561_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/strawberry-fields-chandmari/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/guwahati/ziya-zoo-tiniali/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/guwahati/ziya-zoo-tiniali?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "96", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 2100776 + }, + "name": "Ziya", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2100776", + "menu_url": "https://www.zomato.com/guwahati/ziya-zoo-tiniali/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "Opposite 5th By-Lane, Mother Teresa Road, Zoo Road, Zoo Tiniali, Guwahati", + "city": "Guwahati", + "country_id": 1, + "locality_verbose": "Zoo Tiniali, Guwahati", + "city_id": 21, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Zoo Tiniali" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2100776/b9c6129d81d516b7b060452db0a2eb57_featured_v2.jpg", + "currency": "Rs.", + "id": "2100776", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2100776/b9c6129d81d516b7b060452db0a2eb57_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/guwahati/ziya-zoo-tiniali/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 379, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/makhan-fish-and-chicken-corner-basant-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/makhan-fish-and-chicken-corner-basant-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "345", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2200011 + }, + "name": "Makhan Fish and Chicken Corner", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200011", + "menu_url": "https://www.zomato.com/amritsar/makhan-fish-and-chicken-corner-basant-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "31.6436200000", + "address": "21-A, Near Madaan Hospital, Majitha Road, Basant Nagar, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Basant Nagar, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8843590000", + "locality": "Basant Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/1/2200011/fdfac78c83540a3b31337b3a3fdde4a5_featured_v2.jpg", + "currency": "Rs.", + "id": "2200011", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/1/2200011/fdfac78c83540a3b31337b3a3fdde4a5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/makhan-fish-and-chicken-corner-basant-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/bharawan-da-dhaba-town-hall/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/bharawan-da-dhaba-town-hall?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "461", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2200044 + }, + "name": "Bharawan Da Dhaba", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200044", + "menu_url": "https://www.zomato.com/amritsar/bharawan-da-dhaba-town-hall/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Fast Food", + "location": { + "latitude": "31.6261527778", + "address": "Near Amritsar Municipal Corporation, Town Hall, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Town Hall, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8783333333", + "locality": "Town Hall" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/2200044/8d7a9c469edc67c0a2810aa4b79cd5a3_featured_v2.jpg", + "currency": "Rs.", + "id": "2200044", + "thumb": "https://b.zmtcdn.com/data/pictures/4/2200044/8d7a9c469edc67c0a2810aa4b79cd5a3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/bharawan-da-dhaba-town-hall/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/the-kulcha-land-ranjit-avenue/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/the-kulcha-land-ranjit-avenue?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "206", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 2200045 + }, + "name": "The Kulcha Land", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200045", + "menu_url": "https://www.zomato.com/amritsar/the-kulcha-land-ranjit-avenue/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Street Food", + "location": { + "latitude": "31.6531916667", + "address": "Opposite M.K Hotel, District Shopping Centre, Ranjit Avenue, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Ranjit Avenue, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8641666667", + "locality": "Ranjit Avenue" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/2200045/9f9611f785e8615541bc12fd1c12481f_featured_v2.jpg", + "currency": "Rs.", + "id": "2200045", + "thumb": "https://b.zmtcdn.com/data/pictures/5/2200045/9f9611f785e8615541bc12fd1c12481f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/the-kulcha-land-ranjit-avenue/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/brothers-dhaba-town-hall/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/brothers-dhaba-town-hall?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "276", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 2200132 + }, + "name": "Brothers Dhaba", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200132", + "menu_url": "https://www.zomato.com/amritsar/brothers-dhaba-town-hall/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "31.6259810000", + "address": "Golden Temple Out Road, Opposite Amritsar Municipal Corporation, Town Hall, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Town Hall, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8776660000", + "locality": "Town Hall" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2200132/9f3bc5912bbfd8fc71a60d06cb6c9c30_featured_v2.jpg", + "currency": "Rs.", + "id": "2200132", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2200132/9f3bc5912bbfd8fc71a60d06cb6c9c30_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/brothers-dhaba-town-hall/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/charming-chicken-basant-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/charming-chicken-basant-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "151", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 2200078 + }, + "name": "Charming Chicken", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200078", + "menu_url": "https://www.zomato.com/amritsar/charming-chicken-basant-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "31.6445320000", + "address": "Shop 3, Opposite Nari Nikaten, Majithia Road, Near Basant Nagar, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Basant Nagar, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8843840000", + "locality": "Basant Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2200078/b92ca4e1dcf9ec0f3c0627fce49cf8e6_featured_v2.JPG", + "currency": "Rs.", + "id": "2200078", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2200078/b92ca4e1dcf9ec0f3c0627fce49cf8e6_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/charming-chicken-basant-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/kanha-sweets-white-avenue/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/kanha-sweets-white-avenue?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "140", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2200153 + }, + "name": "Kanha Sweets", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200153", + "menu_url": "https://www.zomato.com/amritsar/kanha-sweets-white-avenue/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "Shop 1, Opposite Bijli Pehalwan Mandir, Lawrence Road, White Avenue, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "White Avenue, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "White Avenue" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2200153/455f21ec24de79fdba8ff36941cfc3ec_featured_v2.jpg", + "currency": "Rs.", + "id": "2200153", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2200153/455f21ec24de79fdba8ff36941cfc3ec_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/kanha-sweets-white-avenue/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/beera-chicken-corner-white-avenue/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/beera-chicken-corner-white-avenue?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "192", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 2200055 + }, + "name": "Beera Chicken Corner", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200055", + "menu_url": "https://www.zomato.com/amritsar/beera-chicken-corner-white-avenue/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "31.6419910000", + "address": "Opposite Bandari Hospital, Sehaj Avenue, Majitha Road, Near White Avenue, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "White Avenue, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8839970000", + "locality": "White Avenue" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/2200055/6c31ffad82e1267e6016376d5c216aef_featured_v2.jpg", + "currency": "Rs.", + "id": "2200055", + "thumb": "https://b.zmtcdn.com/data/pictures/5/2200055/6c31ffad82e1267e6016376d5c216aef_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/beera-chicken-corner-white-avenue/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/brothers-amritsari-dhaba-town-hall/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/brothers-amritsari-dhaba-town-hall?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "71", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 2200236 + }, + "name": "Brothers' Amritsari Dhaba", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200236", + "menu_url": "https://www.zomato.com/amritsar/brothers-amritsari-dhaba-town-hall/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "31.6226111111", + "address": "Phawara Chowk, Town Hall, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Town Hall, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8795777778", + "locality": "Town Hall" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2200236/65ec8d3013c07472bc2d2a3e8d8a9a62_featured_v2.jpg", + "currency": "Rs.", + "id": "2200236", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2200236/65ec8d3013c07472bc2d2a3e8d8a9a62_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/brothers-amritsari-dhaba-town-hall/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/la-roma-pizzeria-ranjit-avenue/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/la-roma-pizzeria-ranjit-avenue?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "111", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2200033 + }, + "name": "La Roma Pizzeria", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200033", + "menu_url": "https://www.zomato.com/amritsar/la-roma-pizzeria-ranjit-avenue/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, Italian", + "location": { + "latitude": "31.6504416667", + "address": "SCO 6, District Shopping Complex, Ranjit Avenue, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Ranjit Avenue, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8629916667", + "locality": "Ranjit Avenue" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2200033/405094546529c5c56a64641c0b9e816d_featured_v2.jpg", + "currency": "Rs.", + "id": "2200033", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2200033/405094546529c5c56a64641c0b9e816d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/la-roma-pizzeria-ranjit-avenue/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/gurdas-ram-jalebi-wala-town-hall/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/gurdas-ram-jalebi-wala-town-hall?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "104", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2200175 + }, + "name": "Gurdas Ram Jalebi Wala", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200175", + "menu_url": "https://www.zomato.com/amritsar/gurdas-ram-jalebi-wala-town-hall/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mithai", + "location": { + "latitude": "0.0000000000", + "address": "Near Golden Temple, Town Hall, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Town Hall, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Town Hall" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/2200175/012efba3b38ed5b7591eb21f990cb22e_featured_v2.jpg", + "currency": "Rs.", + "id": "2200175", + "thumb": "https://b.zmtcdn.com/data/pictures/5/2200175/012efba3b38ed5b7591eb21f990cb22e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/gurdas-ram-jalebi-wala-town-hall/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/bade-bhai-ka-brothers-dhaba-town-hall/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/bade-bhai-ka-brothers-dhaba-town-hall?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "94", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2200043 + }, + "name": "Bade Bhai Ka Brothers' Dhaba", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200043", + "menu_url": "https://www.zomato.com/amritsar/bade-bhai-ka-brothers-dhaba-town-hall/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Fast Food", + "location": { + "latitude": "31.6239472222", + "address": "Near Amritsar Municipal Corporation, Town Hall, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Town Hall, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8746194444", + "locality": "Town Hall" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2200043/d115e86e90c4033cbd73716952af4723_featured_v2.jpg", + "currency": "Rs.", + "id": "2200043", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2200043/d115e86e90c4033cbd73716952af4723_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/bade-bhai-ka-brothers-dhaba-town-hall/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/crystal-restaurant-ina-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/crystal-restaurant-ina-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "122", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2200030 + }, + "name": "Crystal Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200030", + "menu_url": "https://www.zomato.com/amritsar/crystal-restaurant-ina-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "31.6356580000", + "address": "Crystal Chowk, Queens Road, INA Colony, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "INA Colony, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8758780000", + "locality": "INA Colony" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2200030/27214228926fa8314a84d9e2f08fede4_featured_v2.jpg", + "currency": "Rs.", + "id": "2200030", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2200030/27214228926fa8314a84d9e2f08fede4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/crystal-restaurant-ina-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/surjit-food-plaza-white-avenue/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/surjit-food-plaza-white-avenue?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "96", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2200034 + }, + "name": "Surjit Food Plaza", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200034", + "menu_url": "https://www.zomato.com/amritsar/surjit-food-plaza-white-avenue/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "31.6448180000", + "address": "Shop 4, Nehru Shopping Complex, Lawrence Road, White Avenue, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "White Avenue, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8770020000", + "locality": "White Avenue" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/2200034/ec0c55a788b3e061d99875db0b2b87af_featured_v2.jpg", + "currency": "Rs.", + "id": "2200034", + "thumb": "https://b.zmtcdn.com/data/pictures/4/2200034/ec0c55a788b3e061d99875db0b2b87af_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/surjit-food-plaza-white-avenue/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/brijwasi-chat-bhandar-ina-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/brijwasi-chat-bhandar-ina-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "56", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2200201 + }, + "name": "Brijwasi Chat Bhandar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200201", + "menu_url": "https://www.zomato.com/amritsar/brijwasi-chat-bhandar-ina-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Street Food", + "location": { + "latitude": "31.6348833333", + "address": "Crystal Chowk, Cooper Road, Near INA Colony", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "INA Colony, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8757555556", + "locality": "INA Colony" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2200201/633cf30e2ca386523427ef33856a09e4_featured_v2.jpg", + "currency": "Rs.", + "id": "2200201", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2200201/633cf30e2ca386523427ef33856a09e4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/brijwasi-chat-bhandar-ina-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/shudh-restaurant-town-hall/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/shudh-restaurant-town-hall?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "44", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2200149 + }, + "name": "Shudh Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200149", + "menu_url": "https://www.zomato.com/amritsar/shudh-restaurant-town-hall/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Chinese, Fast Food", + "location": { + "latitude": "31.6240472222", + "address": "Opposite Gurudwara Saragarhi, Near Dharm Singh Market Chowk, Fuwara, Town Hall, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Town Hall, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8798138889", + "locality": "Town Hall" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2200149/25cfda7033b6cb38e22b197fc29630b8_featured_v2.jpg", + "currency": "Rs.", + "id": "2200149", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2200149/25cfda7033b6cb38e22b197fc29630b8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/shudh-restaurant-town-hall/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/the-yellow-chilli-ranjit-avenue/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/the-yellow-chilli-ranjit-avenue?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "98", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2200001 + }, + "name": "The Yellow Chilli", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200001", + "menu_url": "https://www.zomato.com/amritsar/the-yellow-chilli-ranjit-avenue/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai, Chinese", + "location": { + "latitude": "31.6555888889", + "address": "108, GRD Towers, District Shopping Center, Ranjit Avenue, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Ranjit Avenue, Amritsar", + "city_id": 22, + "zipcode": "143001", + "longitude": "74.8627611111", + "locality": "Ranjit Avenue" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2200001/302308e1229f7395cd084e1f81f5b537_featured_v2.jpg", + "currency": "Rs.", + "id": "2200001", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2200001/302308e1229f7395cd084e1f81f5b537_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/the-yellow-chilli-ranjit-avenue/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/bubby-fish-chicken-corner-ina-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/bubby-fish-chicken-corner-ina-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "91", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2200067 + }, + "name": "Bubby Fish & Chicken Corner", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200067", + "menu_url": "https://www.zomato.com/amritsar/bubby-fish-chicken-corner-ina-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "31.6356710000", + "address": "Near Crystal Chowk, Cooper Road, INA Colony, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "INA Colony, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "74.8758280000", + "locality": "INA Colony" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/2200067/8d8f02e1f3ffd9f627244e3283048fe1_featured_v2.jpg", + "currency": "Rs.", + "id": "2200067", + "thumb": "https://b.zmtcdn.com/data/pictures/7/2200067/8d8f02e1f3ffd9f627244e3283048fe1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/bubby-fish-chicken-corner-ina-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/bon-gateau-ranjit-avenue/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/bon-gateau-ranjit-avenue?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "26", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2200358 + }, + "name": "Bon Gateau", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200358", + "menu_url": "https://www.zomato.com/amritsar/bon-gateau-ranjit-avenue/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery, Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "SCF 27, C Block Market, Ranjit Avenue, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Ranjit Avenue, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Ranjit Avenue" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2200358/ac141ab3bbaf10734aee456019f1bb8d_featured_v2.jpg", + "currency": "Rs.", + "id": "2200358", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2200358/ac141ab3bbaf10734aee456019f1bb8d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/bon-gateau-ranjit-avenue/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/sakhis-watz-kukin-ranjit-avenue/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/sakhis-watz-kukin-ranjit-avenue?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "51", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2200283 + }, + "name": "Sakhis Watz Kukin", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2200283", + "menu_url": "https://www.zomato.com/amritsar/sakhis-watz-kukin-ranjit-avenue/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "31.6466891017", + "address": "M 47, Green Avenue, opp Main Park, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Ranjit Avenue, Amritsar", + "city_id": 22, + "zipcode": "143001", + "longitude": "74.8649100959", + "locality": "Ranjit Avenue" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2200283/2f0442152a13a183aaf62065e4689158_featured_v2.jpg", + "currency": "Rs.", + "id": "2200283", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2200283/2f0442152a13a183aaf62065e4689158_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/sakhis-watz-kukin-ranjit-avenue/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/amritsar/ahuja-milk-bhandar-hathi-gate/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/amritsar/ahuja-milk-bhandar-hathi-gate?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "52", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18204507 + }, + "name": "Ahuja Milk Bhandar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18204507", + "menu_url": "https://www.zomato.com/amritsar/ahuja-milk-bhandar-hathi-gate/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Beverages", + "location": { + "latitude": "0.0000000000", + "address": "Dhab Khatikan, Near Hindu College, Hathi Gate, Amritsar", + "city": "Amritsar", + "country_id": 1, + "locality_verbose": "Hathi Gate, Amritsar", + "city_id": 22, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Hathi Gate" + }, + "featured_image": "", + "currency": "Rs.", + "id": "18204507", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/amritsar/ahuja-milk-bhandar-hathi-gate/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 513, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/upper-crust-swaroop-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/upper-crust-swaroop-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "49", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2300162 + }, + "name": "Upper Crust", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300162", + "menu_url": "https://www.zomato.com/kanpur/upper-crust-swaroop-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, Fast Food", + "location": { + "latitude": "26.4824194444", + "address": "112/368-F, Swaroop Nagar, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Swaroop Nagar, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3209388889", + "locality": "Swaroop Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2300162/eb131259b1a05cff37ca55fcc071e838_featured_v2.jpg", + "currency": "Rs.", + "id": "2300162", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2300162/eb131259b1a05cff37ca55fcc071e838_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/upper-crust-swaroop-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/mr-brown-mall-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/mr-brown-mall-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "97", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 2300183 + }, + "name": "Mr Brown", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300183", + "menu_url": "https://www.zomato.com/kanpur/mr-brown-mall-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, Desserts, Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "16/12, Phoolbagh, Mall Road, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Mall Road, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Mall Road" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2300183", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/mr-brown-mall-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/liquid-ashok-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/liquid-ashok-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "24", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18377936 + }, + "name": "Liquid", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18377936", + "menu_url": "https://www.zomato.com/kanpur/liquid-ashok-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Finger Food, North Indian, Continental, Italian, Mediterranean", + "location": { + "latitude": "26.4715286225", + "address": "The Terrace, Ratan Zone, Coca-Cola Crossing, Ashok Nagar, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Ashok Nagar, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3134576231", + "locality": "Ashok Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18377936/350a072597876340c9c2c01fea6c9b0b_featured_v2.jpg", + "currency": "Rs.", + "id": "18377936", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18377936/350a072597876340c9c2c01fea6c9b0b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/liquid-ashok-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/anaichas-food-joint-swaroop-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/anaichas-food-joint-swaroop-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "106", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2300003 + }, + "name": "Anaicha's Food Joint", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300003", + "menu_url": "https://www.zomato.com/kanpur/anaichas-food-joint-swaroop-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, North Indian, Continental", + "location": { + "latitude": "26.4825805556", + "address": "113/187, Swaroop Nagar, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Swaroop Nagar, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3156277778", + "locality": "Swaroop Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2300003/cbced92fcef444e2c44ebd67327faaa2_featured_v2.jpg", + "currency": "Rs.", + "id": "2300003", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2300003/cbced92fcef444e2c44ebd67327faaa2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/anaichas-food-joint-swaroop-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/hucka-arya-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/hucka-arya-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "148", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2300061 + }, + "name": "Hucka", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300061", + "menu_url": "https://www.zomato.com/kanpur/hucka-arya-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Fast Food", + "location": { + "latitude": "26.4836722222", + "address": "3rd Floor, SGM Plaza, Arya Nagar, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Arya Nagar, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3207083333", + "locality": "Arya Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2300061/2f9b504ae2db4bd4d982fdb53693ff87_featured_v2.jpg", + "currency": "Rs.", + "id": "2300061", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2300061/2f9b504ae2db4bd4d982fdb53693ff87_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/hucka-arya-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/verandah/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/verandah?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "160", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2300009 + }, + "name": "Verandah", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300009", + "menu_url": "https://www.zomato.com/verandah/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Italian, Fast Food", + "location": { + "latitude": "26.4909500000", + "address": "Third Floor, 7/17, Parvati Bagla Road, Tilak Nagar, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Tilak Nagar, Kanpur", + "city_id": 23, + "zipcode": "208002", + "longitude": "80.3186555556", + "locality": "Tilak Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2300009/b1275d4c45fe1b64115d9d342d7ed79c_featured_v2.jpg", + "currency": "Rs.", + "id": "2300009", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2300009/b1275d4c45fe1b64115d9d342d7ed79c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/verandah/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/urbancrave-parade/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/urbancrave-parade?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "127", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18312106 + }, + "name": "UrbanCrave", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18312106", + "menu_url": "https://www.zomato.com/kanpur/urbancrave-parade/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 0, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, Desserts, Ice Cream, Italian, Beverages", + "location": { + "latitude": "26.4749863803", + "address": "14/125, The Mall, Mall Road, Colonelganj, Parade, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Parade, Kanpur", + "city_id": 23, + "zipcode": "208001", + "longitude": "80.3427957782", + "locality": "Parade" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18312106/eabc3f7e797fd44dea4c45f886502b25_featured_v2.jpg", + "currency": "Rs.", + "id": "18312106", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18312106/eabc3f7e797fd44dea4c45f886502b25_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/urbancrave-parade/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/waterside-the-landmark-hotel-mall-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/waterside-the-landmark-hotel-mall-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "113", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 2300187 + }, + "name": "Waterside - The Landmark Hotel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300187", + "menu_url": "https://www.zomato.com/kanpur/waterside-the-landmark-hotel-mall-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 3000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "26.4741333333", + "address": "The Landmark Hotel, Landmark Towers, 10, Near Naveen Market, Mall Road, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "The Landmark Hotel, Mall Road, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3481000000", + "locality": "The Landmark Hotel, Mall Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/2300187/2239fb5724637ac7b637473b82a0ae94_featured_v2.jpg", + "currency": "Rs.", + "id": "2300187", + "thumb": "https://b.zmtcdn.com/data/pictures/7/2300187/2239fb5724637ac7b637473b82a0ae94_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/waterside-the-landmark-hotel-mall-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/gyan-vaishnav-ashok-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/gyan-vaishnav-ashok-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "97", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 2300065 + }, + "name": "Gyan Vaishnav", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300065", + "menu_url": "https://www.zomato.com/kanpur/gyan-vaishnav-ashok-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "26.4690027778", + "address": "Gumti 5,Kaushal Puri, Ashok Nagar, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Ashok Nagar, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3163444444", + "locality": "Ashok Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/2300065/33ea3658613d3802dc6a9f56d259482a_featured_v2.jpg", + "currency": "Rs.", + "id": "2300065", + "thumb": "https://b.zmtcdn.com/data/pictures/5/2300065/33ea3658613d3802dc6a9f56d259482a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/gyan-vaishnav-ashok-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/dunkin-donuts-mall-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/dunkin-donuts-mall-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "87", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2300476 + }, + "name": "Dunkin Donuts", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300476", + "menu_url": "https://www.zomato.com/kanpur/dunkin-donuts-mall-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Fast Food", + "location": { + "latitude": "26.4736980000", + "address": "Third Floor, Plot 1 & 1A, Z Square Mall, Mall Road, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Mall Road, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3526770000", + "locality": "Mall Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2300476/3d572027af99df7f9279290d52833799_featured_v2.jpg", + "currency": "Rs.", + "id": "2300476", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2300476/3d572027af99df7f9279290d52833799_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/dunkin-donuts-mall-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/barbeque-nation-mall-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/barbeque-nation-mall-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "41", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18391601 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18391601", + "menu_url": "https://www.zomato.com/kanpur/barbeque-nation-mall-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai, Lebanese, Arabian, Mediterranean", + "location": { + "latitude": "26.4700000000", + "address": "16/113, 3rd Floor, Z Square Mall, MG Marg, Mall Road, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Z Square Mall, Mall Road, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3500000000", + "locality": "Z Square Mall, Mall Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18391601/57758366a97d3b04a35623f209c28353_featured_v2.jpg", + "currency": "Rs.", + "id": "18391601", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18391601/57758366a97d3b04a35623f209c28353_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/barbeque-nation-mall-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/atmosphere-grill-cafe-sheesha-mall-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/atmosphere-grill-cafe-sheesha-mall-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "34", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2300497 + }, + "name": "Atmosphere Grill Cafe Sheesha", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300497", + "menu_url": "https://www.zomato.com/kanpur/atmosphere-grill-cafe-sheesha-mall-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 0, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Chinese, Continental", + "location": { + "latitude": "26.4720013175", + "address": "8th Floor, J.S. Tower, 16/106 - Mall Road, Kanpur, Mall Road, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Mall Road, Kanpur", + "city_id": 23, + "zipcode": "208001", + "longitude": "80.3540022299", + "locality": "Mall Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/2300497/18dbae6109087b3f8eb1f4ac69659fc8_featured_v2.jpg", + "currency": "Rs.", + "id": "2300497", + "thumb": "https://b.zmtcdn.com/data/pictures/7/2300497/18dbae6109087b3f8eb1f4ac69659fc8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/atmosphere-grill-cafe-sheesha-mall-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/royal-dine-hotel-royal-cliff-arya-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/royal-dine-hotel-royal-cliff-arya-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "54", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 2300188 + }, + "name": "Royal Dine - Hotel Royal Cliff", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300188", + "menu_url": "https://www.zomato.com/kanpur/royal-dine-hotel-royal-cliff-arya-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "26.4791083333", + "address": "Hotel Royal Cliff, 113 / 72, Near Motijheel Garden, Swaroop Nagar, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Hotel Royal Cliff, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3150416667", + "locality": "Hotel Royal Cliff" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2300188/8a8d3eec371ca9b29177137acefd72db_featured_v2.jpg", + "currency": "Rs.", + "id": "2300188", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2300188/8a8d3eec371ca9b29177137acefd72db_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/royal-dine-hotel-royal-cliff-arya-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/little-chef-mall-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/little-chef-mall-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "158", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2300018 + }, + "name": "Little Chef", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300018", + "menu_url": "https://www.zomato.com/kanpur/little-chef-mall-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Fast Food", + "location": { + "latitude": "26.4777500000", + "address": "15/198- A, Near Civil Court, Civil Lines, Near, Mall Road, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Mall Road, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3515690000", + "locality": "Mall Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2300018/3ac0f134027f4f82eb5238969417ddbd_featured_v2.jpg", + "currency": "Rs.", + "id": "2300018", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2300018/3ac0f134027f4f82eb5238969417ddbd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/little-chef-mall-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/dhuaan-tagore-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/dhuaan-tagore-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "155", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 2300058 + }, + "name": "Dhuaan", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300058", + "menu_url": "https://www.zomato.com/kanpur/dhuaan-tagore-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mexican, Italian", + "location": { + "latitude": "26.4635040000", + "address": "Plot 58, Status Club, Cantonment Area, Tagore Road, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Status Club, Kanpur Cantonment, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3729290000", + "locality": "Status Club, Kanpur Cantonment" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2300058/5a554c9777fcee77c5c1535f755fd10a_featured_v2.jpg", + "currency": "Rs.", + "id": "2300058", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2300058/5a554c9777fcee77c5c1535f755fd10a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/dhuaan-tagore-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/chin-mi-tilak-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/chin-mi-tilak-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "86", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 2300042 + }, + "name": "Chin Mi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300042", + "menu_url": "https://www.zomato.com/kanpur/chin-mi-tilak-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "26.4921055556", + "address": "Rave 3, Plot 11, Block 6 Parwati Bagla Road, Tilak Nagar, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Rave 3, Tilak Nagar, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3277972222", + "locality": "Rave 3, Tilak Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2300042/1072820f24fb88a27569696108281a7c_featured_v2.jpg", + "currency": "Rs.", + "id": "2300042", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2300042/1072820f24fb88a27569696108281a7c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/chin-mi-tilak-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/urban-crave-express-iit-kanpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/urban-crave-express-iit-kanpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "43", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 18407105 + }, + "name": "Urban Crave Express", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18407105", + "menu_url": "https://www.zomato.com/kanpur/urban-crave-express-iit-kanpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian", + "location": { + "latitude": "0.0000000000", + "address": "Shop No-8, New Shopping Complex, IIT Kanpur, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "IIT Kanpur, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "IIT Kanpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18407105/44d57b64aa03d2722df98dbce266ade7_featured_v2.JPG", + "currency": "Rs.", + "id": "18407105", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18407105/44d57b64aa03d2722df98dbce266ade7_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/urban-crave-express-iit-kanpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/aromas-swaroop-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/aromas-swaroop-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "171", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2300176 + }, + "name": "Aromas", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300176", + "menu_url": "https://www.zomato.com/kanpur/aromas-swaroop-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "26.4830416667", + "address": "7/135, Opposite Indian Overses Bank, Swaroop Nagar, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Swaroop Nagar, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.3178333333", + "locality": "Swaroop Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2300176/dba89d9fbfc24a983e84de416d190c60_featured_v2.jpg", + "currency": "Rs.", + "id": "2300176", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2300176/dba89d9fbfc24a983e84de416d190c60_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/aromas-swaroop-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/the-zaffran-ashok-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/the-zaffran-ashok-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "51", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2300483 + }, + "name": "The Zaffran", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300483", + "menu_url": "https://www.zomato.com/kanpur/the-zaffran-ashok-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Asian", + "location": { + "latitude": "26.4716168591", + "address": "Ratan Zone, Coca-Cola Crossing, Ashok Nagar, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Ashok Nagar, Kanpur", + "city_id": 23, + "zipcode": "208012", + "longitude": "80.3135635704", + "locality": "Ashok Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2300483/3d4f4bfe36f147f4681ba48877e8272f_featured_v2.jpg", + "currency": "Rs.", + "id": "2300483", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2300483/3d4f4bfe36f147f4681ba48877e8272f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/the-zaffran-ashok-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/kanpur/tadka-gutaiya/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kanpur/tadka-gutaiya?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "97", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 2300048 + }, + "name": "Tadka", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2300048", + "menu_url": "https://www.zomato.com/kanpur/tadka-gutaiya/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "26.4815472222", + "address": "117/K/13, Rave Moti, Gutaiya, Kanpur", + "city": "Kanpur", + "country_id": 1, + "locality_verbose": "Rave Moti, Kakadeo, Kanpur", + "city_id": 23, + "zipcode": "", + "longitude": "80.2997750000", + "locality": "Rave Moti, Kakadeo" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2300048/201a53ccfad3db5eb0c6b57e86cb9c3b_featured_v2.JPG", + "currency": "Rs.", + "id": "2300048", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2300048/201a53ccfad3db5eb0c6b57e86cb9c3b_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/kanpur/tadka-gutaiya/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 340, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/the-tamarind-tree-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/the-tamarind-tree-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "106", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2400144 + }, + "name": "The Tamarind Tree", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400144", + "menu_url": "https://www.zomato.com/allahabad/the-tamarind-tree-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, Chinese", + "location": { + "latitude": "25.4597750000", + "address": "60 C, Thornhill Road, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8348410000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/2400144/d1e3aec64afc64207c0a8cb8bef799b7_featured_v2.jpg", + "currency": "Rs.", + "id": "2400144", + "thumb": "https://b.zmtcdn.com/data/pictures/4/2400144/d1e3aec64afc64207c0a8cb8bef799b7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/the-tamarind-tree-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/cafe-el-chico-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/cafe-el-chico-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "59", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2400195 + }, + "name": "Cafe El Chico", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400195", + "menu_url": "https://www.zomato.com/allahabad/cafe-el-chico-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Italian", + "location": { + "latitude": "25.4498722222", + "address": "24, Mahatma Gandhi, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8361666667", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/2400195/ea4b698866e1b7c2d2710038ceef8f4a_featured_v2.jpg", + "currency": "Rs.", + "id": "2400195", + "thumb": "https://b.zmtcdn.com/data/pictures/5/2400195/ea4b698866e1b7c2d2710038ceef8f4a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/cafe-el-chico-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/kfc-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/kfc-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "58", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2400119 + }, + "name": "KFC", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400119", + "menu_url": "https://www.zomato.com/allahabad/kfc-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Fast Food", + "location": { + "latitude": "25.4496590000", + "address": "P Square Mall, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8397440000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2400119/de2ca49df667bf8520da48357c856c0f_featured_v2.jpg", + "currency": "Rs.", + "id": "2400119", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2400119/de2ca49df667bf8520da48357c856c0f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/kfc-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/hot-stuff-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/hot-stuff-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "105", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2400016 + }, + "name": "Hot Stuff", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400016", + "menu_url": "https://www.zomato.com/allahabad/hot-stuff-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Fast Food", + "location": { + "latitude": "25.4523500000", + "address": "21 C, Lal Bhadhur Shastri Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8418890000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2400016/6110c1bba388801156ad5b7e67c6b6cc_featured_v2.jpg", + "currency": "Rs.", + "id": "2400016", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2400016/6110c1bba388801156ad5b7e67c6b6cc_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/hot-stuff-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/sagar-ratna-tagore-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/sagar-ratna-tagore-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "134", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2400009 + }, + "name": "Sagar Ratna", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400009", + "menu_url": "https://www.zomato.com/allahabad/sagar-ratna-tagore-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, North Indian, Chinese, Continental", + "location": { + "latitude": "25.4571160000", + "address": "3/3, Near Balson Crossing, Hashimpur Road, Tagore Town, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Tagore Town, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8596820000", + "locality": "Tagore Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2400009/3bfac3eebae3e6f57a4dd52ccf99ea14_featured_v2.jpg", + "currency": "Rs.", + "id": "2400009", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2400009/3bfac3eebae3e6f57a4dd52ccf99ea14_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/sagar-ratna-tagore-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/bean-here-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/bean-here-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "76", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2400148 + }, + "name": "Bean Here", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400148", + "menu_url": "https://www.zomato.com/allahabad/bean-here-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food", + "location": { + "latitude": "25.4534361111", + "address": "Vinayak Pushp, 77 Elgin Road, Near Florista, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "211001", + "longitude": "81.8331666667", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2400148/a2ee02c247fc506e7a1bd1c8ed72497a_featured_v2.jpg", + "currency": "Rs.", + "id": "2400148", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2400148/a2ee02c247fc506e7a1bd1c8ed72497a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/bean-here-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/tandoor-restaurant-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/tandoor-restaurant-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "151", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 2400017 + }, + "name": "Tandoor Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400017", + "menu_url": "https://www.zomato.com/allahabad/tandoor-restaurant-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "25.4439940000", + "address": "17/33, Mahatama Gandhi Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8601870000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/2400017/beaa293b2f02398d000df7aaa72bd25e_featured_v2.jpg", + "currency": "Rs.", + "id": "2400017", + "thumb": "https://b.zmtcdn.com/data/pictures/7/2400017/beaa293b2f02398d000df7aaa72bd25e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/tandoor-restaurant-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/eat-on-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/eat-on-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "105", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2400052 + }, + "name": "Eat On", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400052", + "menu_url": "https://www.zomato.com/allahabad/eat-on-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "25.4503770000", + "address": "Palace Compound, Near Palace Cinema, MG Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8342360000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2400052/00706d20e6d289f743dfabc7837f42aa_featured_v2.jpg", + "currency": "Rs.", + "id": "2400052", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2400052/00706d20e6d289f743dfabc7837f42aa_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/eat-on-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/dewsis-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/dewsis-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "99", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2400193 + }, + "name": "Dewsis", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400193", + "menu_url": "https://www.zomato.com/allahabad/dewsis-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "2, MG Marg, Opposite Hanuman Mandir, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2400193/11381c2fc05da59bcd0d2ced2314ed68_featured_v2.jpg", + "currency": "Rs.", + "id": "2400193", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2400193/11381c2fc05da59bcd0d2ced2314ed68_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/dewsis-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/friends-forever-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/friends-forever-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "83", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2400027 + }, + "name": "Friends Forever", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400027", + "menu_url": "https://www.zomato.com/allahabad/friends-forever-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "25.4576870000", + "address": "13/13, Sardar Patel Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8355850000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/2400027/aeeb9671cb8232e6252a95e03b6a21b1_featured_v2.jpg", + "currency": "Rs.", + "id": "2400027", + "thumb": "https://b.zmtcdn.com/data/pictures/7/2400027/aeeb9671cb8232e6252a95e03b6a21b1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/friends-forever-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/the-brewmaster-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/the-brewmaster-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "49", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 18317988 + }, + "name": "The BrewMaster", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18317988", + "menu_url": "https://www.zomato.com/allahabad/the-brewmaster-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 0, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Italian", + "location": { + "latitude": "25.4516456896", + "address": "Near Vishal Megamart, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "211001", + "longitude": "81.8327963114", + "locality": "Civil Lines" + }, + "featured_image": "", + "currency": "Rs.", + "id": "18317988", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/the-brewmaster-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/paradise-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/paradise-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "57", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2400293 + }, + "name": "Paradise", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400293", + "menu_url": "https://www.zomato.com/allahabad/paradise-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Fast Food", + "location": { + "latitude": "25.4503166667", + "address": "19/35, MG Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8316805556", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2400293/50fcca9d8fb19a4b11559ed8fdbe1c02_featured_v2.jpg", + "currency": "Rs.", + "id": "2400293", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2400293/50fcca9d8fb19a4b11559ed8fdbe1c02_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/paradise-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/subway-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/subway-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "32", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2400279 + }, + "name": "Subway", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400279", + "menu_url": "https://www.zomato.com/allahabad/subway-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, American, Salad, Healthy Food", + "location": { + "latitude": "0.0000000000", + "address": "207/53, Mahatma Gandhi Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/2400279/e5641b13ebb4b2a9b755dd89e847b350_featured_v2.jpg", + "currency": "Rs.", + "id": "2400279", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/2400279/e5641b13ebb4b2a9b755dd89e847b350_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/subway-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/bikanerwala-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/bikanerwala-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "51", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 2400019 + }, + "name": "Bikanerwala", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400019", + "menu_url": "https://www.zomato.com/allahabad/bikanerwala-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Street Food, Fast Food", + "location": { + "latitude": "25.4515170000", + "address": "2A, JMD Bhawan, Strachey Road, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8326160000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2400019/c36e3cc2040b347419d40fb9ff84416e_featured_v2.jpg", + "currency": "Rs.", + "id": "2400019", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2400019/c36e3cc2040b347419d40fb9ff84416e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/bikanerwala-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/pizza-hut-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/pizza-hut-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "35", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2400349 + }, + "name": "Pizza Hut", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400349", + "menu_url": "https://www.zomato.com/allahabad/pizza-hut-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Pizza", + "location": { + "latitude": "0.0000000000", + "address": "31/31, Sardar Patel Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/2400349/9c4d37fd0d3d7d21cae6fae091cf30a0_featured_v2.jpeg", + "currency": "Rs.", + "id": "2400349", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/2400349/9c4d37fd0d3d7d21cae6fae091cf30a0_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/pizza-hut-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/aryan-familys-delight-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/aryan-familys-delight-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "57", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2400020 + }, + "name": "Aryan Family's Delight", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400020", + "menu_url": "https://www.zomato.com/allahabad/aryan-familys-delight-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Fast Food", + "location": { + "latitude": "25.4546480000", + "address": "Ground Floor, Vinayak City Centre, Sardar Patel Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8345020000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2400020/21da9c1aac5d55c1b415bb070b0643b5_featured_v2.jpg", + "currency": "Rs.", + "id": "2400020", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2400020/21da9c1aac5d55c1b415bb070b0643b5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/aryan-familys-delight-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/hotel-ravisha-continental-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/hotel-ravisha-continental-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "18", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 17960073 + }, + "name": "Hotel Ravisha Continental", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/17960073", + "menu_url": "https://www.zomato.com/allahabad/hotel-ravisha-continental-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "57 A, Purshottamdas Tandon Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Civil Lines" + }, + "featured_image": "", + "currency": "Rs.", + "id": "17960073", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/hotel-ravisha-continental-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/pind-balluchi-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/pind-balluchi-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "6", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 2400403 + }, + "name": "Pind Balluchi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400403", + "menu_url": "https://www.zomato.com/allahabad/pind-balluchi-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "0.0000000000", + "address": "5-A, Sardar Patel Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2400403/917b5c2d9cd199a6d16cdb51714ad2f8_featured_v2.jpg", + "currency": "Rs.", + "id": "2400403", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2400403/917b5c2d9cd199a6d16cdb51714ad2f8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/pind-balluchi-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/moti-mahal-delux-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/moti-mahal-delux-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "58", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2400010 + }, + "name": "Moti Mahal Delux", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400010", + "menu_url": "https://www.zomato.com/allahabad/moti-mahal-delux-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai, North Indian, Chinese", + "location": { + "latitude": "25.4546970000", + "address": "Second Floor, Vinayak City Center Mall, SP Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Vinayak City Centre Mall, Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8344920000", + "locality": "Vinayak City Centre Mall, Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2400010/83bb60b282515d3cea22c12c3271647c_featured_v2.jpg", + "currency": "Rs.", + "id": "2400010", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2400010/83bb60b282515d3cea22c12c3271647c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/moti-mahal-delux-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/allahabad/mcdonalds-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/allahabad/mcdonalds-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "53", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2400014 + }, + "name": "McDonald's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2400014", + "menu_url": "https://www.zomato.com/allahabad/mcdonalds-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "25.4503290000", + "address": "Shop 4, 34-B, M G Marg, Civil Lines, Allahabad", + "city": "Allahabad", + "country_id": 1, + "locality_verbose": "Civil Lines, Allahabad", + "city_id": 24, + "zipcode": "", + "longitude": "81.8342790000", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/2400014/347c44a5e75d6220b18b42b39fa57daa_featured_v2.jpg", + "currency": "Rs.", + "id": "2400014", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/2400014/347c44a5e75d6220b18b42b39fa57daa_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/allahabad/mcdonalds-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 363, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/kream-n-krunch-akashwani/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/kream-n-krunch-akashwani?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "240", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2500023 + }, + "name": "Kream N Krunch", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500023", + "menu_url": "https://www.zomato.com/aurangabad/kream-n-krunch-akashwani/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental, Italian", + "location": { + "latitude": "19.8762194444", + "address": "2, Near Akashwani Circle, Mahesh Nagar, Jalna Road, Akashwani, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Akashwani, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3460166667", + "locality": "Akashwani" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2500023/1a06f2b59a47861ac748385092987204_featured_v2.jpg", + "currency": "Rs.", + "id": "2500023", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2500023/1a06f2b59a47861ac748385092987204_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/kream-n-krunch-akashwani/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/bhoj-restaurant-nirala-bazar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/bhoj-restaurant-nirala-bazar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "89", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2500030 + }, + "name": "Bhoj Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500030", + "menu_url": "https://www.zomato.com/aurangabad/bhoj-restaurant-nirala-bazar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "19.8780277778", + "address": "First Floor, Bhau Pathak Smriti Kamgar Bhavan, CBS Road, Nirala Bazar, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Nirala Bazar, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3174750000", + "locality": "Nirala Bazar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2500030/3e12e5eb1195b9135f61d0565fe91270_featured_v2.jpg", + "currency": "Rs.", + "id": "2500030", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2500030/3e12e5eb1195b9135f61d0565fe91270_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/bhoj-restaurant-nirala-bazar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/yalla-yalla-usmanpura/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/yalla-yalla-usmanpura?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "71", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2500346 + }, + "name": "Yalla Yalla", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500346", + "menu_url": "https://www.zomato.com/aurangabad/yalla-yalla-usmanpura/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Hyderabadi", + "location": { + "latitude": "0.0000000000", + "address": "Near Gopal Tea Corner, Usmanpura Circle, Usmanpura, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Usmanpura, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Usmanpura" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2500346/915555323ad6c63a4f720bf9b458e88f_featured_v2.jpg", + "currency": "Rs.", + "id": "2500346", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2500346/915555323ad6c63a4f720bf9b458e88f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/yalla-yalla-usmanpura/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/mokoholic-juice-bar-mondha/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/mokoholic-juice-bar-mondha?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "21", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2500343 + }, + "name": "Mokoholic Juice Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500343", + "menu_url": "https://www.zomato.com/aurangabad/mokoholic-juice-bar-mondha/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Juices, Desserts", + "location": { + "latitude": "0.0000000000", + "address": "Opposite Municipal Car Parking, Paithan Gate, Near Mondha, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Mondha, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Mondha" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2500343/c56fc60b4b769b0cc8f73a840f66dcc6_featured_v2.jpg", + "currency": "Rs.", + "id": "2500343", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2500343/c56fc60b4b769b0cc8f73a840f66dcc6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/mokoholic-juice-bar-mondha/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/d-curry-house-nirala-bazar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/d-curry-house-nirala-bazar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "73", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2500079 + }, + "name": "d' Curry House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500079", + "menu_url": "https://www.zomato.com/aurangabad/d-curry-house-nirala-bazar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Chinese, Biryani, North Indian", + "location": { + "latitude": "19.8753370000", + "address": "Hotel Green Olive, Near Baba Petrol Pump, Nirala Bazar, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Hotel Green Olive, Nirala Bazar, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3167220000", + "locality": "Hotel Green Olive, Nirala Bazar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2500079/8552198eec434a552e41483bae18413e_featured_v2.jpg", + "currency": "Rs.", + "id": "2500079", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2500079/8552198eec434a552e41483bae18413e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/d-curry-house-nirala-bazar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/mauj-restaurant-cidco/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/mauj-restaurant-cidco?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "47", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2500075 + }, + "name": "Mauj Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500075", + "menu_url": "https://www.zomato.com/aurangabad/mauj-restaurant-cidco/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Fast Food, North Indian, Chinese", + "location": { + "latitude": "19.8764277778", + "address": "31, Kailash Arcade, Opposite Bank of Baroda, Connaught Place, CIDCO, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "CIDCO, Aurangabad", + "city_id": 25, + "zipcode": "431003", + "longitude": "75.3647916667", + "locality": "CIDCO" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/2500075/89c2db779184e143cfb2d4fb1fc53ee6_featured_v2.jpg", + "currency": "Rs.", + "id": "2500075", + "thumb": "https://b.zmtcdn.com/data/pictures/5/2500075/89c2db779184e143cfb2d4fb1fc53ee6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/mauj-restaurant-cidco/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/indiana-veg-restaurant-cidco/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/indiana-veg-restaurant-cidco?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "75", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2500256 + }, + "name": "Indiana Veg Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500256", + "menu_url": "https://www.zomato.com/aurangabad/indiana-veg-restaurant-cidco/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, North Indian, Chinese, Fast Food", + "location": { + "latitude": "19.8744490000", + "address": "Plot 2, Near High Court, N-3, CIDCO, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "CIDCO, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3602320000", + "locality": "CIDCO" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2500256/5b032b382d492aae63327fa0f3124f68_featured_v2.jpg", + "currency": "Rs.", + "id": "2500256", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2500256/5b032b382d492aae63327fa0f3124f68_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/indiana-veg-restaurant-cidco/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/downside-up-nyay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/downside-up-nyay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "8", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 2500390 + }, + "name": "Downside Up", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500390", + "menu_url": "https://www.zomato.com/aurangabad/downside-up-nyay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Mughlai, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "6&7 B, Kuber Avenue, Rana Nagar, Near Nyay Nagar, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Nyay Nagar, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Nyay Nagar" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2500390", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/downside-up-nyay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/kailash-restaurant-usmanpura/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/kailash-restaurant-usmanpura?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "76", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2500122 + }, + "name": "Kailash Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500122", + "menu_url": "https://www.zomato.com/aurangabad/kailash-restaurant-usmanpura/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, South Indian, Fast Food", + "location": { + "latitude": "19.8669694444", + "address": "Rachanakar colony, Railway Station Road, Usmanpura, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Usmanpura, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3188944444", + "locality": "Usmanpura" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2500122/c92888e7d549ac66dcdb4ad8a102f626_featured_v2.jpg", + "currency": "Rs.", + "id": "2500122", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2500122/c92888e7d549ac66dcdb4ad8a102f626_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/kailash-restaurant-usmanpura/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/madhuban-restaurant-welcome-hotel-rama-international-cidco/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/madhuban-restaurant-welcome-hotel-rama-international-cidco?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "94", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2500024 + }, + "name": "Madhuban Restaurant - Welcome Hotel Rama International", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500024", + "menu_url": "https://www.zomato.com/aurangabad/madhuban-restaurant-welcome-hotel-rama-international-cidco/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental, Italian, Mexican", + "location": { + "latitude": "19.8759080000", + "address": "Welcome Hotel Rama International, Opposite High Court, CIDCO, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "CIDCO, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3588880000", + "locality": "CIDCO" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2500024", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/madhuban-restaurant-welcome-hotel-rama-international-cidco/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/great-sagar-restaurant-shahgunj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/great-sagar-restaurant-shahgunj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "74", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2500123 + }, + "name": "Great Sagar Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500123", + "menu_url": "https://www.zomato.com/aurangabad/great-sagar-restaurant-shahgunj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "19.8887160000", + "address": "Near Bhadkal Gate, VIP Road, Shahgunj, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Shahgunj, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3214610000", + "locality": "Shahgunj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2500123/2a64d91702625af039cdbeed487cb303_featured_v2.jpg", + "currency": "Rs.", + "id": "2500123", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2500123/2a64d91702625af039cdbeed487cb303_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/great-sagar-restaurant-shahgunj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/ashokas-veg-restaurant-nirala-bazar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/ashokas-veg-restaurant-nirala-bazar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "46", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2500052 + }, + "name": "Ashoka's Veg Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500052", + "menu_url": "https://www.zomato.com/aurangabad/ashokas-veg-restaurant-nirala-bazar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, Chinese, North Indian", + "location": { + "latitude": "19.8796305556", + "address": "31, Opposite Kohinoor Plaza, Near M P Law College, Nirala Bazar, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Nirala Bazar, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3234027778", + "locality": "Nirala Bazar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2500052/8d7d4f3ed58c3b619b75c444f14ff43b_featured_v2.jpg", + "currency": "Rs.", + "id": "2500052", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2500052/8d7d4f3ed58c3b619b75c444f14ff43b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/ashokas-veg-restaurant-nirala-bazar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/dominos-pizza-cidco/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/dominos-pizza-cidco?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "19", + "aggregate_rating": "3.1" + }, + "R": { + "res_id": 2500134 + }, + "name": "Domino's Pizza", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500134", + "menu_url": "https://www.zomato.com/aurangabad/dominos-pizza-cidco/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza", + "location": { + "latitude": "19.8761055556", + "address": "8, Upper Ground Floor, City Pride Commercial Complex, Kali Bawdi, Jalna Road, CIDCO, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "CIDCO, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3407750000", + "locality": "CIDCO" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/2500019/aff28e78d39e938cdf01b78edf395d8f_featured_v2.jpg", + "currency": "Rs.", + "id": "2500134", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/2500019/aff28e78d39e938cdf01b78edf395d8f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/dominos-pizza-cidco/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/naivedya-cidco/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/naivedya-cidco?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "71", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2500029 + }, + "name": "Naivedya", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500029", + "menu_url": "https://www.zomato.com/aurangabad/naivedya-cidco/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "19.8741030000", + "address": "Sakal Office, Jalna Road, CIDCO, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "CIDCO, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3684187000", + "locality": "CIDCO" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2500029", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/naivedya-cidco/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/kareems-fine-dining-nirala-bazar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/kareems-fine-dining-nirala-bazar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "45", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2500062 + }, + "name": "Kareem's Fine Dining", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500062", + "menu_url": "https://www.zomato.com/aurangabad/kareems-fine-dining-nirala-bazar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai, Biryani", + "location": { + "latitude": "19.8802555556", + "address": "A1-A3, Motiwala Complex, Below KFC Restaurant, Nirala Bazar, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Nirala Bazar, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3235027778", + "locality": "Nirala Bazar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2500062/9d860eb655395c2f7a5769857ab8b610_featured_v2.jpg", + "currency": "Rs.", + "id": "2500062", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2500062/9d860eb655395c2f7a5769857ab8b610_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/kareems-fine-dining-nirala-bazar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/angeethi-restaurant-cidco/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/angeethi-restaurant-cidco?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "63", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2500054 + }, + "name": "Angeethi Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500054", + "menu_url": "https://www.zomato.com/aurangabad/angeethi-restaurant-cidco/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "19.8747333333", + "address": "Seven Hill Flyover, Jalna Road, Vidya Nagar, CIDCO, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "CIDCO, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3539416667", + "locality": "CIDCO" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/2500054/32c47977f379df2daa8b05d5c054d2ee_featured_v2.jpg", + "currency": "Rs.", + "id": "2500054", + "thumb": "https://b.zmtcdn.com/data/pictures/4/2500054/32c47977f379df2daa8b05d5c054d2ee_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/angeethi-restaurant-cidco/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/hotel-laadli-1-cidco/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/hotel-laadli-1-cidco?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "46", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2500069 + }, + "name": "Hotel Laadli", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500069", + "menu_url": "https://www.zomato.com/aurangabad/hotel-laadli-1-cidco/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian", + "location": { + "latitude": "19.8755223000", + "address": "Goodwill Complex, Opposite Cidco Busstand, N-2, CIDCO, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "CIDCO, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3671268000", + "locality": "CIDCO" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2500069/c544cb02f9799e949a935a53e36c54a7_featured_v2.jpg", + "currency": "Rs.", + "id": "2500069", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2500069/c544cb02f9799e949a935a53e36c54a7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/hotel-laadli-1-cidco/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/balbeers-kitchen-bar-chicalthana/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/balbeers-kitchen-bar-chicalthana?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "65", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2500076 + }, + "name": "Balbeer's Kitchen & Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500076", + "menu_url": "https://www.zomato.com/aurangabad/balbeers-kitchen-bar-chicalthana/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Continental, Chinese, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "Shendra, Near Cambridge School, Jalna Road, Chicalthana, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Chicalthana, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Chicalthana" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2500076/8a437ecade662c35ba92a457f9369ab5_featured_v2.jpg", + "currency": "Rs.", + "id": "2500076", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2500076/8a437ecade662c35ba92a457f9369ab5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/balbeers-kitchen-bar-chicalthana/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/kareems-kabab-biryani-chicalthana/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/kareems-kabab-biryani-chicalthana?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "39", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2500007 + }, + "name": "Kareem's Kabab & Biryani", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500007", + "menu_url": "https://www.zomato.com/aurangabad/kareems-kabab-biryani-chicalthana/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai", + "location": { + "latitude": "19.8769944444", + "address": "First Floor, Food Court, Prozone Mall, MIDC Industrial Area, Chicalthana, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Prozone Mall, Chicalthana, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3723527778", + "locality": "Prozone Mall, Chicalthana" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/2500007/1ad7be54e5f20b498c90ea2e826ed2b8_featured_v2.jpg", + "currency": "Rs.", + "id": "2500007", + "thumb": "https://b.zmtcdn.com/data/pictures/7/2500007/1ad7be54e5f20b498c90ea2e826ed2b8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/kareems-kabab-biryani-chicalthana/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/aurangabad/that-baat-nirala-bazar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/aurangabad/that-baat-nirala-bazar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "34", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2500056 + }, + "name": "That Baat", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2500056", + "menu_url": "https://www.zomato.com/aurangabad/that-baat-nirala-bazar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Maharashtrian", + "location": { + "latitude": "19.8750160000", + "address": "Near Vivekanand College, Samarth Nagar, Nirala Bazar Road, Aurangabad", + "city": "Aurangabad", + "country_id": 1, + "locality_verbose": "Nirala Bazar, Aurangabad", + "city_id": 25, + "zipcode": "", + "longitude": "75.3224050000", + "locality": "Nirala Bazar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2500056/bbdf533ee9801b7832970a5ed344670b_featured_v2.jpg", + "currency": "Rs.", + "id": "2500056", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2500056/bbdf533ee9801b7832970a5ed344670b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/aurangabad/that-baat-nirala-bazar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 610, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/10-downing-street-maharana-pratap-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/10-downing-street-maharana-pratap-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "257", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 2600031 + }, + "name": "10 Downing Street", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600031", + "menu_url": "https://www.zomato.com/bhopal/10-downing-street-maharana-pratap-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "23.2323570000", + "address": "Third Floor, DB City Mall, Maharana Pratap Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "DB City, Maharana Pratap Nagar, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.4299890000", + "locality": "DB City, Maharana Pratap Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2600031/ce0bcb056e19f44db00c651c72eb1888_featured_v2.jpg", + "currency": "Rs.", + "id": "2600031", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2600031/ce0bcb056e19f44db00c651c72eb1888_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/10-downing-street-maharana-pratap-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/bake-n-shake-maharana-pratap-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/bake-n-shake-maharana-pratap-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "103", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2600010 + }, + "name": "Bake N Shake", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600010", + "menu_url": "https://www.zomato.com/bhopal/bake-n-shake-maharana-pratap-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "Near Jyoti Cineplex, Zone 1, Maharana Pratap Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Maharana Pratap Nagar, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Maharana Pratap Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2600010/6aed3e6c7ed9a78e194b21bfc7f897ee_featured_v2.jpg", + "currency": "Rs.", + "id": "2600010", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2600010/6aed3e6c7ed9a78e194b21bfc7f897ee_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/bake-n-shake-maharana-pratap-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/papa-mexicano-maharana-pratap-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/papa-mexicano-maharana-pratap-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "20", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 18461339 + }, + "name": "Papa Mexicano", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18461339", + "menu_url": "https://www.zomato.com/bhopal/papa-mexicano-maharana-pratap-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, Mexican, Tex-Mex", + "location": { + "latitude": "23.2307911609", + "address": "R-24, Zone II, Maharana Pratap Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Maharana Pratap Nagar, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.4370204155", + "locality": "Maharana Pratap Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18461339/c9da42af19ff9376587d7e9a2d076beb_featured_v2.jpg", + "currency": "Rs.", + "id": "18461339", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18461339/c9da42af19ff9376587d7e9a2d076beb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/papa-mexicano-maharana-pratap-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/da-pizzeria-maharana-pratap-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/da-pizzeria-maharana-pratap-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "111", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2600340 + }, + "name": "Da pizzeria", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600340", + "menu_url": "https://www.zomato.com/bhopal/da-pizzeria-maharana-pratap-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Italian, Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "177, Zone 2, Maharana Pratap Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Maharana Pratap Nagar, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Maharana Pratap Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2600340/ec463762ee9f20711d811a9059685a2a_featured_v2.jpg", + "currency": "Rs.", + "id": "2600340", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2600340/ec463762ee9f20711d811a9059685a2a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/da-pizzeria-maharana-pratap-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/bapu-ki-kutia-maharana-pratap-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/bapu-ki-kutia-maharana-pratap-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "175", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2600079 + }, + "name": "Bapu Ki Kutia", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600079", + "menu_url": "https://www.zomato.com/bhopal/bapu-ki-kutia-maharana-pratap-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, South Indian, Fast Food", + "location": { + "latitude": "23.2332190000", + "address": "Behind Jyoti Cineplex, Zone 1, Maharana Pratap Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Maharana Pratap Nagar, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.4335710000", + "locality": "Maharana Pratap Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2600079/e16d085dd358fff59a7e733331a427a7_featured_v2.jpg", + "currency": "Rs.", + "id": "2600079", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2600079/e16d085dd358fff59a7e733331a427a7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/bapu-ki-kutia-maharana-pratap-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/kebabsville-sayaji-hotel-tt-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/kebabsville-sayaji-hotel-tt-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "128", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 2600303 + }, + "name": "Kebabsville - Sayaji Hotel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600303", + "menu_url": "https://www.zomato.com/bhopal/kebabsville-sayaji-hotel-tt-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "23.2189980000", + "address": "A-3,Van Vihar Road, Prempura, TT Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Sayaji Hotel, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.3735730000", + "locality": "Sayaji Hotel" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2600303/ae5ecafd376e17e4d2c75772eb84a9c4_featured_v2.jpg", + "currency": "Rs.", + "id": "2600303", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2600303/ae5ecafd376e17e4d2c75772eb84a9c4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/kebabsville-sayaji-hotel-tt-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/manohar-dairy-and-restaurant-maharana-pratap-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/manohar-dairy-and-restaurant-maharana-pratap-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "243", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 2600230 + }, + "name": "Manohar Dairy And Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600230", + "menu_url": "https://www.zomato.com/bhopal/manohar-dairy-and-restaurant-maharana-pratap-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Street Food, Bakery", + "location": { + "latitude": "23.2342490000", + "address": "132, Zone 1, Maharana Pratap Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Maharana Pratap Nagar, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.4340070000", + "locality": "Maharana Pratap Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/2600003/0ed7c236fe149c5e808e6f4be9ab2d12_featured_v2.jpg", + "currency": "Rs.", + "id": "2600230", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/2600003/0ed7c236fe149c5e808e6f4be9ab2d12_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/manohar-dairy-and-restaurant-maharana-pratap-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/sagar-gaire-fast-food-arera-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/sagar-gaire-fast-food-arera-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "427", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 2600109 + }, + "name": "Sagar Gaire Fast Food", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600109", + "menu_url": "https://www.zomato.com/bhopal/sagar-gaire-fast-food-arera-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "23.2142940000", + "address": "10, Number Market, Arera Colony, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Arera Colony, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.4353610000", + "locality": "Arera Colony" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2600109", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/sagar-gaire-fast-food-arera-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/chi-kitchen-maharana-pratap-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/chi-kitchen-maharana-pratap-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "103", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 2600250 + }, + "name": "Chi Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600250", + "menu_url": "https://www.zomato.com/bhopal/chi-kitchen-maharana-pratap-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "0.0000000000", + "address": "12-13, Food Court, DB City Mall, Maharana Pratap Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "DB City, Maharana Pratap Nagar, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "DB City, Maharana Pratap Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2600250/2ada4dcbeafa662cef08e85fe1c87463_featured_v2.jpg", + "currency": "Rs.", + "id": "2600250", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2600250/2ada4dcbeafa662cef08e85fe1c87463_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/chi-kitchen-maharana-pratap-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/maybe-there-arera-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/maybe-there-arera-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "63", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2600514 + }, + "name": "Maybe There", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600514", + "menu_url": "https://www.zomato.com/bhopal/maybe-there-arera-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "0.0000000000", + "address": "4th floor,10th Cross Road Building, Above Vishal Fitness Centre, 10 Main Road, Arera Colony, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Arera Colony, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Arera Colony" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/2600514/881349d9c46c644a9948b2e1192661e9_featured_v2.jpg", + "currency": "Rs.", + "id": "2600514", + "thumb": "https://b.zmtcdn.com/data/pictures/4/2600514/881349d9c46c644a9948b2e1192661e9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/maybe-there-arera-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/kafe-kulture-gulmohar-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/kafe-kulture-gulmohar-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "98", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 2600494 + }, + "name": "Kafe Kulture", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600494", + "menu_url": "https://www.zomato.com/bhopal/kafe-kulture-gulmohar-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "A-66A, Jai Bhawani Housing Society, Bawadiyan Kalan, Gulmohar Colony, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Gulmohar Colony, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Gulmohar Colony" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2600494", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/kafe-kulture-gulmohar-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/violet-hour-kohefiza/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/violet-hour-kohefiza?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "33", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18108352 + }, + "name": "Violet Hour", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18108352", + "menu_url": "https://www.zomato.com/bhopal/violet-hour-kohefiza/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery", + "location": { + "latitude": "23.2662609911", + "address": "Shop 3-4, Plot 5B, Sai Mehndi Appartment, B.D.A, Kohefiza Main Road, Kohefiza, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Kohefiza, Bhopal", + "city_id": 26, + "zipcode": "462001", + "longitude": "77.3796050996", + "locality": "Kohefiza" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18108352/826893ca303286c8cb496669fd869754_featured_v2.JPG", + "currency": "Rs.", + "id": "18108352", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18108352/826893ca303286c8cb496669fd869754_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/violet-hour-kohefiza/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/the-kasbah-arera-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/the-kasbah-arera-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "126", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 2600311 + }, + "name": "The Kasbah", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600311", + "menu_url": "https://www.zomato.com/bhopal/the-kasbah-arera-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "23.1849915200", + "address": "110/7, Mandakini, Opposite Union Bank, Kolar Main Road, Arera Colony, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Arera Colony, Bhopal", + "city_id": 26, + "zipcode": "462042", + "longitude": "77.4172274396", + "locality": "Arera Colony" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2600311/71489d26e666302216e5589713e73284_featured_v2.jpg", + "currency": "Rs.", + "id": "2600311", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2600311/71489d26e666302216e5589713e73284_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/the-kasbah-arera-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/black-n-white-cafe-arera-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/black-n-white-cafe-arera-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "51", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2600472 + }, + "name": "Black N White Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600472", + "menu_url": "https://www.zomato.com/bhopal/black-n-white-cafe-arera-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Chinese, North Indian", + "location": { + "latitude": "23.2115290000", + "address": "G-1, Raksha Tower, Eden Garden, Arera Colony, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Arera Colony, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.4193990000", + "locality": "Arera Colony" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2600472", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/black-n-white-cafe-arera-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/manohar-dairy-and-restaurant-peer-gate-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/manohar-dairy-and-restaurant-peer-gate-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "238", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2600003 + }, + "name": "Manohar Dairy And Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600003", + "menu_url": "https://www.zomato.com/bhopal/manohar-dairy-and-restaurant-peer-gate-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Street Food, Bakery", + "location": { + "latitude": "23.2640150000", + "address": "6, Hamidia Road, Opposite Alpana Cineplex, Peer Gate Area, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Peer Gate Area, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.4082360000", + "locality": "Peer Gate Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/2600003/0ed7c236fe149c5e808e6f4be9ab2d12_featured_v2.jpg", + "currency": "Rs.", + "id": "2600003", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/2600003/0ed7c236fe149c5e808e6f4be9ab2d12_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/manohar-dairy-and-restaurant-peer-gate-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/pizza-hut-maharana-pratap-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/pizza-hut-maharana-pratap-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "118", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2600025 + }, + "name": "Pizza Hut", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600025", + "menu_url": "https://www.zomato.com/bhopal/pizza-hut-maharana-pratap-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza", + "location": { + "latitude": "23.2325370000", + "address": "Third Floor, DB City Mall, Arera Hills, Maharana Pratap Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "DB City, Maharana Pratap Nagar, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.4298450000", + "locality": "DB City, Maharana Pratap Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/2600025/d7b253d38cf9c01dd8ca446012b279db_featured_v2.jpeg", + "currency": "Rs.", + "id": "2600025", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/2600025/d7b253d38cf9c01dd8ca446012b279db_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/pizza-hut-maharana-pratap-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/bake-n-shake-arera-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/bake-n-shake-arera-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "223", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 2600008 + }, + "name": "Bake N Shake", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600008", + "menu_url": "https://www.zomato.com/bhopal/bake-n-shake-arera-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "23.2144590000", + "address": "B-1, GM Tower, Stop No. 10, Arera Colony, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "Arera Colony, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.4349760000", + "locality": "Arera Colony" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2600008", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/bake-n-shake-arera-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/bake-n-shake-tt-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/bake-n-shake-tt-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "120", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 2600007 + }, + "name": "Bake N Shake", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600007", + "menu_url": "https://www.zomato.com/bhopal/bake-n-shake-tt-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "23.2351230000", + "address": "Bhadbhada Road, Near Rang Mahal Talkies, TT Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "TT Nagar, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.3988860000", + "locality": "TT Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/2600007/72004fd42f48c62f018af9d637f463bf_featured_v2.jpg", + "currency": "Rs.", + "id": "2600007", + "thumb": "https://b.zmtcdn.com/data/pictures/7/2600007/72004fd42f48c62f018af9d637f463bf_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/bake-n-shake-tt-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/the-urban-socialite-tt-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/the-urban-socialite-tt-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "79", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 2600393 + }, + "name": "The Urban Socialite", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600393", + "menu_url": "https://www.zomato.com/bhopal/the-urban-socialite-tt-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Mexican, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "Hotel Lake View Ashoka, 5th Floor, Shyamla Hills, TT Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "TT Nagar, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "TT Nagar" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2600393", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/the-urban-socialite-tt-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhopal/indian-coffee-house-tt-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhopal/indian-coffee-house-tt-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "161", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 2600180 + }, + "name": "Indian Coffee House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2600180", + "menu_url": "https://www.zomato.com/bhopal/indian-coffee-house-tt-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian", + "location": { + "latitude": "23.2346310000", + "address": "Near Apex Bank, TT Nagar, Bhopal", + "city": "Bhopal", + "country_id": 1, + "locality_verbose": "TT Nagar, Bhopal", + "city_id": 26, + "zipcode": "", + "longitude": "77.4016630000", + "locality": "TT Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2600180/ff96fe7311e5c3166fa40cbf144a87e6_featured_v2.jpg", + "currency": "Rs.", + "id": "2600180", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2600180/ff96fe7311e5c3166fa40cbf144a87e6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhopal/indian-coffee-house-tt-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 256, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/prana-harmu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/prana-harmu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "81", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2700263 + }, + "name": "Prana", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700263", + "menu_url": "https://www.zomato.com/ranchi/prana-harmu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, North Indian, Continental, Italian", + "location": { + "latitude": "0.0000000000", + "address": "6th Floor, RS Square, Near Vishal Mega Mart,Harmu Road, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Harmu, Ranchi", + "city_id": 27, + "zipcode": "834001", + "longitude": "0.0000000000", + "locality": "Harmu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2700263/3a5b052c2eec7cb232342ef7b78c0504_featured_v2.jpg", + "currency": "Rs.", + "id": "2700263", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2700263/3a5b052c2eec7cb232342ef7b78c0504_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/prana-harmu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/moti-mahal-delux-tandoori-trail-kadru/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/moti-mahal-delux-tandoori-trail-kadru?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "119", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2700002 + }, + "name": "Moti Mahal Delux Tandoori Trail", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700002", + "menu_url": "https://www.zomato.com/ranchi/moti-mahal-delux-tandoori-trail-kadru/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "23.3537833333", + "address": "Lower Ground Floor Karni Heights, Beside Milan Palace, Club Road, Kadru, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Kadru, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3269666667", + "locality": "Kadru" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2700002/25102e2db96d4a4aff24c099f0e5124c_featured_v2.jpg", + "currency": "Rs.", + "id": "2700002", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2700002/25102e2db96d4a4aff24c099f0e5124c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/moti-mahal-delux-tandoori-trail-kadru/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/kaveri-restaurant-and-caterers-hindpiri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/kaveri-restaurant-and-caterers-hindpiri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "370", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 2700007 + }, + "name": "Kaveri Restaurant And Caterers", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700007", + "menu_url": "https://www.zomato.com/ranchi/kaveri-restaurant-and-caterers-hindpiri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, South Indian, Chinese", + "location": { + "latitude": "23.3578036833", + "address": "GEL Church Shopping Complex, Main Road, Hindpiri, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Hindpiri, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3251460567", + "locality": "Hindpiri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/2700007/7b027a3ce1de9ec8b6dbc22a6b1e9278_featured_v2.jpg", + "currency": "Rs.", + "id": "2700007", + "thumb": "https://b.zmtcdn.com/data/pictures/7/2700007/7b027a3ce1de9ec8b6dbc22a6b1e9278_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/kaveri-restaurant-and-caterers-hindpiri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/kfc-kanka/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/kfc-kanka?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "125", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 2700044 + }, + "name": "KFC", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700044", + "menu_url": "https://www.zomato.com/ranchi/kfc-kanka/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "23.3544222222", + "address": "Sirham Toli Chowk, Opposite Yogoda Ashram, Old Hazaribagh Road, Kanka, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Kanka, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3329000000", + "locality": "Kanka" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/2700044/9b644cda59d72fcde921c8077888da15_featured_v2.jpg", + "currency": "Rs.", + "id": "2700044", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/2700044/9b644cda59d72fcde921c8077888da15_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/kfc-kanka/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/aroma-the-royal-retreat-bariatu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/aroma-the-royal-retreat-bariatu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "67", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2700036 + }, + "name": "Aroma - The Royal Retreat", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700036", + "menu_url": "https://www.zomato.com/ranchi/aroma-the-royal-retreat-bariatu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Chinese", + "location": { + "latitude": "23.3992500000", + "address": "The Royal Retreat, Krishna Nagar, Booti, Bariatu, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "The Royal Retreat, Bariatu, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3904638889", + "locality": "The Royal Retreat, Bariatu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2700036/3f3608009f7477af990d9e75348d4bb3_featured_v2.jpg", + "currency": "Rs.", + "id": "2700036", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2700036/3f3608009f7477af990d9e75348d4bb3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/aroma-the-royal-retreat-bariatu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/yo-china-restaurant-hindpiri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/yo-china-restaurant-hindpiri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "117", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2700010 + }, + "name": "Yo China Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700010", + "menu_url": "https://www.zomato.com/ranchi/yo-china-restaurant-hindpiri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "23.3551638889", + "address": "2nd Floor, Citadel Building, Main Road, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Hindpiri, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3240972222", + "locality": "Hindpiri" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2700010", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/yo-china-restaurant-hindpiri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/the-urban-brava-lalpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/the-urban-brava-lalpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "95", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2700082 + }, + "name": "The Urban Brava", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700082", + "menu_url": "https://www.zomato.com/ranchi/the-urban-brava-lalpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food, North Indian", + "location": { + "latitude": "23.3748777778", + "address": "Circular Road, Near Lalpur Chowk, Lalpur, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Lalpur, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3357388889", + "locality": "Lalpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2700082/6a04d4a8ff7e60d88ad351afedefdf1b_featured_v2.jpg", + "currency": "Rs.", + "id": "2700082", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2700082/6a04d4a8ff7e60d88ad351afedefdf1b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/the-urban-brava-lalpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/kaveri-restaurant-and-caterers-lalpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/kaveri-restaurant-and-caterers-lalpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "102", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2700085 + }, + "name": "Kaveri Restaurant And Caterers", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700085", + "menu_url": "https://www.zomato.com/ranchi/kaveri-restaurant-and-caterers-lalpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, South Indian, Chinese", + "location": { + "latitude": "23.3749888889", + "address": "Circular Road, Near Lalpur Chowk, Lalpur, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Lalpur, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3354861111", + "locality": "Lalpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/2700085/8bf8e5f96aa62d95e2cd6daa925fedde_featured_v2.jpg", + "currency": "Rs.", + "id": "2700085", + "thumb": "https://b.zmtcdn.com/data/pictures/5/2700085/8bf8e5f96aa62d95e2cd6daa925fedde_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/kaveri-restaurant-and-caterers-lalpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/pizza-hut-doranda/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/pizza-hut-doranda?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "66", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2700049 + }, + "name": "Pizza Hut", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700049", + "menu_url": "https://www.zomato.com/ranchi/pizza-hut-doranda/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza", + "location": { + "latitude": "23.3330166667", + "address": "Shop 101, Ground Floor, Spring City Mall, Beside Eyelex Cinema, Airport Road, Hinoo, Doranda, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Spring City Mall, Doranda, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3172000000", + "locality": "Spring City Mall, Doranda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/2700049/ad2e88c6b6cb782e21462d42e27df465_featured_v2.jpeg", + "currency": "Rs.", + "id": "2700049", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/2700049/ad2e88c6b6cb782e21462d42e27df465_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/pizza-hut-doranda/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/the-kavs-harmu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/the-kavs-harmu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "51", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 2700223 + }, + "name": "The Kav's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700223", + "menu_url": "https://www.zomato.com/ranchi/the-kavs-harmu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "Near BJP Office, Harmu Bypass Road, Harmu, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Harmu, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Harmu" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2700223", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/the-kavs-harmu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/waterfront-radisson-blu-hindpiri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/waterfront-radisson-blu-hindpiri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "62", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 2700032 + }, + "name": "Waterfront - Radisson Blu", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700032", + "menu_url": "https://www.zomato.com/ranchi/waterfront-radisson-blu-hindpiri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental", + "location": { + "latitude": "23.3514890000", + "address": "Radisson Blu, Main Road, Hindpiri, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Radisson Blu, Hindpiri, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3242530000", + "locality": "Radisson Blu, Hindpiri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2700032/4fbf6e323ce97710702dc3a467fb9639_featured_v2.jpg", + "currency": "Rs.", + "id": "2700032", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2700032/4fbf6e323ce97710702dc3a467fb9639_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/waterfront-radisson-blu-hindpiri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/7th-heaven-lalpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/7th-heaven-lalpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "92", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2700011 + }, + "name": "7th Heaven", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700011", + "menu_url": "https://www.zomato.com/ranchi/7th-heaven-lalpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, North Indian, Chinese", + "location": { + "latitude": "23.3712916667", + "address": "1st Floor, Shrilok Complex, Near Santevita Hospital, H B Road, Lalpur, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Lalpur, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3278722222", + "locality": "Lalpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2700011/846a31eb459b3031086011278f92f92a_featured_v2.jpg", + "currency": "Rs.", + "id": "2700011", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2700011/846a31eb459b3031086011278f92f92a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/7th-heaven-lalpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/yellow-sapphire-hindpiri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/yellow-sapphire-hindpiri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "116", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2700019 + }, + "name": "Yellow Sapphire", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700019", + "menu_url": "https://www.zomato.com/ranchi/yellow-sapphire-hindpiri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, North Indian, European", + "location": { + "latitude": "23.3594070000", + "address": "Hotel Capitol Hill, Near Ratan Talkies, Main Road, Hindpiri, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Hotel Capitol Hill, Hindpiri, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3250550000", + "locality": "Hotel Capitol Hill, Hindpiri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2700019/3735f0b635934b745d9a803bff331091_featured_v2.jpg", + "currency": "Rs.", + "id": "2700019", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2700019/3735f0b635934b745d9a803bff331091_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/yellow-sapphire-hindpiri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/punjab-sweet-house-kanka/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/punjab-sweet-house-kanka?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "112", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2700059 + }, + "name": "Punjab Sweet House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700059", + "menu_url": "https://www.zomato.com/ranchi/punjab-sweet-house-kanka/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Street Food", + "location": { + "latitude": "23.3591944444", + "address": "Main Road, Kanka, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Kanka, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3254472222", + "locality": "Kanka" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2700059/d3b9e8c96c4bf87158f31034fd9dbad6_featured_v2.jpg", + "currency": "Rs.", + "id": "2700059", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2700059/d3b9e8c96c4bf87158f31034fd9dbad6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/punjab-sweet-house-kanka/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/the-best-lalpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/the-best-lalpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "13", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 18388053 + }, + "name": "The Best", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18388053", + "menu_url": "https://www.zomato.com/ranchi/the-best-lalpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Chinese", + "location": { + "latitude": "23.3697456259", + "address": "R.S.Tower, Circular Road, Lalpur, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Lalpur, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3398195672", + "locality": "Lalpur" + }, + "featured_image": "", + "currency": "Rs.", + "id": "18388053", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/the-best-lalpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/food-belle-lalpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/food-belle-lalpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "20", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2700242 + }, + "name": "Food Belle", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700242", + "menu_url": "https://www.zomato.com/ranchi/food-belle-lalpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "Bhaskar Anirudh Complex, Near Jail More, Karamtoli Road, Lalpur, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Lalpur, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Lalpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2700242/3a4e597d95b100144d2cd14c0bd8192f_featured_v2.jpg", + "currency": "Rs.", + "id": "2700242", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2700242/3a4e597d95b100144d2cd14c0bd8192f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/food-belle-lalpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/omg-cafe-lalpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/omg-cafe-lalpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "19", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2700241 + }, + "name": "OMG Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700241", + "menu_url": "https://www.zomato.com/ranchi/omg-cafe-lalpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Mexican, Chinese, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "301, 3rd Floor, R S Tower, Opposite Pantaloons, Circular Road, Lalpur, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Lalpur, Ranchi", + "city_id": 27, + "zipcode": "834001", + "longitude": "0.0000000000", + "locality": "Lalpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2700241/8d582d7695ef2ab038595889f2202d9b_featured_v2.jpg", + "currency": "Rs.", + "id": "2700241", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2700241/8d582d7695ef2ab038595889f2202d9b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/omg-cafe-lalpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/jungli-moon-dance-restaurant-kanka/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/jungli-moon-dance-restaurant-kanka?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "26", + "aggregate_rating": "3.1" + }, + "R": { + "res_id": 2700008 + }, + "name": "Jungli Moon Dance Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700008", + "menu_url": "https://www.zomato.com/ranchi/jungli-moon-dance-restaurant-kanka/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Chinese", + "location": { + "latitude": "23.3510583333", + "address": "4th Floor, Shree Nand Bhawan, Near Income Tax Office, Main Road, Kanka, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Kanka, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3257305556", + "locality": "Kanka" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2700008/2072b00f6cd5c0efd333eec1ec2dd4b8_featured_v2.jpg", + "currency": "Rs.", + "id": "2700008", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2700008/2072b00f6cd5c0efd333eec1ec2dd4b8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/jungli-moon-dance-restaurant-kanka/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/kathi-kabab-hindpiri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/kathi-kabab-hindpiri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "89", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2700024 + }, + "name": "Kathi Kabab", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700024", + "menu_url": "https://www.zomato.com/ranchi/kathi-kabab-hindpiri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, North Indian", + "location": { + "latitude": "23.3590333333", + "address": "Main Road, Hindpiri, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Hindpiri, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3253472222", + "locality": "Hindpiri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/2700024/b3da27b03066f49add96b7f31638600a_featured_v2.jpg", + "currency": "Rs.", + "id": "2700024", + "thumb": "https://b.zmtcdn.com/data/pictures/4/2700024/b3da27b03066f49add96b7f31638600a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/kathi-kabab-hindpiri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ranchi/hot-lips-gandhi-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ranchi/hot-lips-gandhi-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "65", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 2700001 + }, + "name": "Hot Lips", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2700001", + "menu_url": "https://www.zomato.com/ranchi/hot-lips-gandhi-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "23.4167916667", + "address": "Near Chandini Chowk, Kanke Road, Gandhi Nagar, Ranchi", + "city": "Ranchi", + "country_id": 1, + "locality_verbose": "Gandhi Nagar, Ranchi", + "city_id": 27, + "zipcode": "", + "longitude": "85.3168416667", + "locality": "Gandhi Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2700001/b0df3217998b34251100ec7db628f9f9_featured_v2.jpg", + "currency": "Rs.", + "id": "2700001", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2700001/b0df3217998b34251100ec7db628f9f9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ranchi/hot-lips-gandhi-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 790, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/the-square-hotel-novotel-maharani-peta-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/the-square-hotel-novotel-maharani-peta-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "125", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2800052 + }, + "name": "The Square - Hotel Novotel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800052", + "menu_url": "https://www.zomato.com/visakhapatnam/the-square-hotel-novotel-maharani-peta-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, North Indian", + "location": { + "latitude": "17.7106900000", + "address": "Hotel Novotel, Beach Road, Maharani Peta, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Hotel Novotel, Maharani Peta, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3159350000", + "locality": "Hotel Novotel, Maharani Peta" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2800052/5e2709fd7730fdb2cbdb5716a381872a_featured_v2.jpg", + "currency": "Rs.", + "id": "2800052", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2800052/5e2709fd7730fdb2cbdb5716a381872a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/the-square-hotel-novotel-maharani-peta-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/flying-spaghetti-monster-waltair-uplands-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/flying-spaghetti-monster-waltair-uplands-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "316", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 2800019 + }, + "name": "Flying Spaghetti Monster", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800019", + "menu_url": "https://www.zomato.com/visakhapatnam/flying-spaghetti-monster-waltair-uplands-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "17.7211194444", + "address": "10-50-12/F2, Sai Dakshata Complex, Beside Lenovo Showroom, Visakhapatnam, Waltair Uplands, Waltair Uplands, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Waltair Uplands, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3149416667", + "locality": "Waltair Uplands" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2800019/4f9aacc627e56fce6d30ca4387eb8dec_featured_v2.jpg", + "currency": "Rs.", + "id": "2800019", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2800019/4f9aacc627e56fce6d30ca4387eb8dec_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/flying-spaghetti-monster-waltair-uplands-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/barbeque-nation-kirlampudi-layout-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/barbeque-nation-kirlampudi-layout-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "345", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 2800856 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800856", + "menu_url": "https://www.zomato.com/visakhapatnam/barbeque-nation-kirlampudi-layout-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Mediterranean", + "location": { + "latitude": "0.0000000000", + "address": "1st Floor, ATR Towers, Harbour Park Road, Panduranga Puram, Near Harbour Park, Kirlampudi Layout, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Kirlampudi Layout, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Kirlampudi Layout" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/2800856/4f6d434ede25f4293772c21fa3d665f2_featured_v2.jpg", + "currency": "Rs.", + "id": "2800856", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/2800856/4f6d434ede25f4293772c21fa3d665f2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/barbeque-nation-kirlampudi-layout-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/pizza-hut-dwaraka-nagar-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/pizza-hut-dwaraka-nagar-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "230", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 2800012 + }, + "name": "Pizza Hut", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800012", + "menu_url": "https://www.zomato.com/visakhapatnam/pizza-hut-dwaraka-nagar-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Fast Food", + "location": { + "latitude": "17.7261472222", + "address": "Plot No 47- 10-23/3, 5th Floor, Isnar Khazana Towers, Dwaraka Nagar, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Dwaraka Nagar, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3051388889", + "locality": "Dwaraka Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/2/2800012/3862e64ffb90f6dd69e12ac13d6bb28f_featured_v2.jpeg", + "currency": "Rs.", + "id": "2800012", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/2/2800012/3862e64ffb90f6dd69e12ac13d6bb28f_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/pizza-hut-dwaraka-nagar-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/kamat-restaurant-lawsons-bay-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/kamat-restaurant-lawsons-bay-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "154", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2800096 + }, + "name": "Kamat Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800096", + "menu_url": "https://www.zomato.com/visakhapatnam/kamat-restaurant-lawsons-bay-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Andhra, North Indian, Chinese, Seafood, Biryani", + "location": { + "latitude": "17.7348055556", + "address": "Beach Road, Near Santhi Ashram, Lawsons Bay, Visakhapatnam", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Lawsons Bay, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3380972222", + "locality": "Lawsons Bay" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/2800096/99fc2bdc8b4075063fb797dc3e712eb1_featured_v2.jpg", + "currency": "Rs.", + "id": "2800096", + "thumb": "https://b.zmtcdn.com/data/pictures/6/2800096/99fc2bdc8b4075063fb797dc3e712eb1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/kamat-restaurant-lawsons-bay-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/alpha-hotel-jagadamba-junction-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/alpha-hotel-jagadamba-junction-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "240", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2800095 + }, + "name": "Alpha Hotel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800095", + "menu_url": "https://www.zomato.com/visakhapatnam/alpha-hotel-jagadamba-junction-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Biryani", + "location": { + "latitude": "17.7120277778", + "address": "28-10-33/6, Jagdamba Commercial Complex, Chitralaya Cinema Hall, Jagadamba Junction, Visakhapatnam, Jagadamba Junction, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Jagadamba Junction, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3016138889", + "locality": "Jagadamba Junction" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/2800095/0cfec6cdfe41600a57242c9462bec346_featured_v2.jpg", + "currency": "Rs.", + "id": "2800095", + "thumb": "https://b.zmtcdn.com/data/pictures/5/2800095/0cfec6cdfe41600a57242c9462bec346_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/alpha-hotel-jagadamba-junction-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/double-roti-kirlampudi-layout-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/double-roti-kirlampudi-layout-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "27", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 2800911 + }, + "name": "Double Roti", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800911", + "menu_url": "https://www.zomato.com/visakhapatnam/double-roti-kirlampudi-layout-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food, American", + "location": { + "latitude": "0.0000000000", + "address": "Ground Floor, ATR Towers, Harbour Park Road, Pandurangapuram, Kirlampudi Layout, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Kirlampudi Layout, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Kirlampudi Layout" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2800911/a1f8acc7f53f147dc255b590106a61db_featured_v2.jpg", + "currency": "Rs.", + "id": "2800911", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2800911/a1f8acc7f53f147dc255b590106a61db_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/double-roti-kirlampudi-layout-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/pizza-hut-maddilapalem-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/pizza-hut-maddilapalem-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "289", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 2800013 + }, + "name": "Pizza Hut", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800013", + "menu_url": "https://www.zomato.com/visakhapatnam/pizza-hut-maddilapalem-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Fast Food", + "location": { + "latitude": "17.7341777778", + "address": "52-1-35,36&38, CMR Mall, New Resapavanipalem, Maddilapalem, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "CMR Central Mall, Maddilapalem, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3185111111", + "locality": "CMR Central Mall, Maddilapalem" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/2/2800012/3862e64ffb90f6dd69e12ac13d6bb28f_featured_v2.jpeg", + "currency": "Rs.", + "id": "2800013", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/2/2800012/3862e64ffb90f6dd69e12ac13d6bb28f_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/pizza-hut-maddilapalem-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/plot-17-siripuram-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/plot-17-siripuram-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "172", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 2800881 + }, + "name": "Plot 17", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800881", + "menu_url": "https://www.zomato.com/visakhapatnam/plot-17-siripuram-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, Pizza, Biryani", + "location": { + "latitude": "17.7195394953", + "address": "Plot 17, Gangapur Layout, Siripuram, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Siripuram, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3152813465", + "locality": "Siripuram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/2800881/9c3e3aa20e5cca13f752f7bbb4490a1c_featured_v2.jpg", + "currency": "Rs.", + "id": "2800881", + "thumb": "https://b.zmtcdn.com/data/pictures/1/2800881/9c3e3aa20e5cca13f752f7bbb4490a1c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/plot-17-siripuram-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/six-degrees-mvp-colony-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/six-degrees-mvp-colony-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "75", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18285610 + }, + "name": "Six Degrees", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18285610", + "menu_url": "https://www.zomato.com/visakhapatnam/six-degrees-mvp-colony-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, Chinese, Continental, Italian, North Indian", + "location": { + "latitude": "17.7267090000", + "address": "1-83-29, Opposite Pollock Lotus School, MVP Double Road, Sector 5, MVP Colony, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "MVP Colony, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3045580000", + "locality": "MVP Colony" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18285610/5b6abf4c96a46c17f890025602642c86_featured_v2.jpg", + "currency": "Rs.", + "id": "18285610", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18285610/5b6abf4c96a46c17f890025602642c86_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/six-degrees-mvp-colony-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/percolator-coffee-house-maharani-peta-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/percolator-coffee-house-maharani-peta-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "84", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 18306045 + }, + "name": "Percolator Coffee House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18306045", + "menu_url": "https://www.zomato.com/visakhapatnam/percolator-coffee-house-maharani-peta-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai, Chinese, Cafe, BBQ, Cajun", + "location": { + "latitude": "17.7126615661", + "address": "RK Beach, Maharani Peta, Vizag Visakhapatnam., Maharani Peta", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Maharani Peta, Vizag", + "city_id": 28, + "zipcode": "530003", + "longitude": "83.3198399793", + "locality": "Maharani Peta" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18306045/e51b1ff47c132923c03c3e71e85fd981_featured_v2.jpg", + "currency": "Rs.", + "id": "18306045", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18306045/e51b1ff47c132923c03c3e71e85fd981_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/percolator-coffee-house-maharani-peta-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/my-restaurant-maddilapalem-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/my-restaurant-maddilapalem-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "124", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 2800083 + }, + "name": "My Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800083", + "menu_url": "https://www.zomato.com/visakhapatnam/my-restaurant-maddilapalem-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Andhra, North Indian, Chinese", + "location": { + "latitude": "17.7400240000", + "address": "HB Colony, Isukathota, National Highway 5, Besides Honda Showroom, Maddilapalem, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Maddilapalem, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3268590000", + "locality": "Maddilapalem" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2800083/1c4c014ed6aa14320fe07903ff9f32ba_featured_v2.jpg", + "currency": "Rs.", + "id": "2800083", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2800083/1c4c014ed6aa14320fe07903ff9f32ba_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/my-restaurant-maddilapalem-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/vista-the-park-lawsons-bay-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/vista-the-park-lawsons-bay-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "74", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 2800042 + }, + "name": "Vista - The Park", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800042", + "menu_url": "https://www.zomato.com/visakhapatnam/vista-the-park-lawsons-bay-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, North Indian, Thai, Continental", + "location": { + "latitude": "17.7211820000", + "address": "The Park, Beach Road, Pedda Waltair, Lawsons Bay, Visakhapatnam, Lawsons Bay, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "The Park, Lawsons Bay, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3368400000", + "locality": "The Park, Lawsons Bay" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2800042/955ed074868933c3747b412256a6a787_featured_v2.jpg", + "currency": "Rs.", + "id": "2800042", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2800042/955ed074868933c3747b412256a6a787_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/vista-the-park-lawsons-bay-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/bake-my-wish-lawsons-bay-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/bake-my-wish-lawsons-bay-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "175", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 2800757 + }, + "name": "Bake My Wish", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800757", + "menu_url": "https://www.zomato.com/visakhapatnam/bake-my-wish-lawsons-bay-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "4-70-4, Opposite NCC Canteen, Lawsons Bay, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Lawsons Bay, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Lawsons Bay" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/2800757/74bbd4cd6c6caf80aba15650e5dd5f73_featured_v2.jpg", + "currency": "Rs.", + "id": "2800757", + "thumb": "https://b.zmtcdn.com/data/pictures/7/2800757/74bbd4cd6c6caf80aba15650e5dd5f73_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/bake-my-wish-lawsons-bay-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/kaloreez-siripuram-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/kaloreez-siripuram-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "85", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2800418 + }, + "name": "Kaloreez", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800418", + "menu_url": "https://www.zomato.com/visakhapatnam/kaloreez-siripuram-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, North Indian, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "Plot 95, Opposite St. Lukes Nursing School, Daspalla Hills, Siripuram, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Siripuram, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Siripuram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2800418/f0afdda977d358f64807d1d84f5ca231_featured_v2.jpg", + "currency": "Rs.", + "id": "2800418", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2800418/f0afdda977d358f64807d1d84f5ca231_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/kaloreez-siripuram-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/sri-sairam-parlour-dwaraka-nagar-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/sri-sairam-parlour-dwaraka-nagar-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "270", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 2800294 + }, + "name": "Sri Sairam Parlour", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800294", + "menu_url": "https://www.zomato.com/visakhapatnam/sri-sairam-parlour-dwaraka-nagar-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, North Indian", + "location": { + "latitude": "17.7262972222", + "address": "Diamond Park, Railway New Colony Road, Dwaraka Nagar, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Dwaraka Nagar, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3034138889", + "locality": "Dwaraka Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/2800294/ffaacb09467c9a9c897abb37fe9fee36_featured_v2.JPG", + "currency": "Rs.", + "id": "2800294", + "thumb": "https://b.zmtcdn.com/data/pictures/4/2800294/ffaacb09467c9a9c897abb37fe9fee36_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/sri-sairam-parlour-dwaraka-nagar-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/sea-inn-raju-gaari-dhaba-rushikonda-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/sea-inn-raju-gaari-dhaba-rushikonda-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "169", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 2800128 + }, + "name": "Sea Inn - Raju Gaari Dhaba", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800128", + "menu_url": "https://www.zomato.com/visakhapatnam/sea-inn-raju-gaari-dhaba-rushikonda-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Biryani, Andhra", + "location": { + "latitude": "17.7838694444", + "address": "Beach Road, Opposite Cyclone Shelter , Visakhapatnam, Rushikonda, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Rushikonda, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3828583333", + "locality": "Rushikonda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/2800128/9e0a43dcce3874d5bb33e689010217f4_featured_v2.jpg", + "currency": "Rs.", + "id": "2800128", + "thumb": "https://b.zmtcdn.com/data/pictures/8/2800128/9e0a43dcce3874d5bb33e689010217f4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/sea-inn-raju-gaari-dhaba-rushikonda-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/tea-trails-maharani-peta-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/tea-trails-maharani-peta-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "57", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2800897 + }, + "name": "Tea Trails", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800897", + "menu_url": "https://www.zomato.com/visakhapatnam/tea-trails-maharani-peta-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "7-5-82, Sea Shore Apartments, Southern Portion Cellar Floor, R K Beach Road, Maharani Peta, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Maharani Peta, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Maharani Peta" + }, + "featured_image": "", + "currency": "Rs.", + "id": "2800897", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/tea-trails-maharani-peta-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/d-cabana-sagar-nagar-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/d-cabana-sagar-nagar-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "193", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2800100 + }, + "name": "D Cabana", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800100", + "menu_url": "https://www.zomato.com/visakhapatnam/d-cabana-sagar-nagar-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Seafood, Chinese, North Indian, Biryani", + "location": { + "latitude": "17.7642870000", + "address": "Beach Road, Near Bus Stop, Sagar Nagar, Visakhapatnam", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Sagar Nagar, Vizag", + "city_id": 28, + "zipcode": "", + "longitude": "83.3613770000", + "locality": "Sagar Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2800100/27f56899a3f41481db7f51ab0d48e8e9_featured_v2.jpg", + "currency": "Rs.", + "id": "2800100", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2800100/27f56899a3f41481db7f51ab0d48e8e9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/d-cabana-sagar-nagar-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/visakhapatnam/mekong-hotel-greenpark-waltair-uplands-vizag/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/visakhapatnam/mekong-hotel-greenpark-waltair-uplands-vizag?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "73", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 2800903 + }, + "name": "Mekong - Hotel GreenPark", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2800903", + "menu_url": "https://www.zomato.com/visakhapatnam/mekong-hotel-greenpark-waltair-uplands-vizag/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Thai, Burmese, Vietnamese, Tibetan, Japanese", + "location": { + "latitude": "17.7158190000", + "address": "Hotel GreenPark, Waltair Main Road, Waltair Uplands, Vizag", + "city": "Vizag", + "country_id": 1, + "locality_verbose": "Hotel GreenPark, Vizag, Vizag", + "city_id": 28, + "zipcode": "530002", + "longitude": "83.3070730000", + "locality": "Hotel GreenPark, Vizag" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2800903/6a5a546f249d7620579d920b789a44a1_featured_v2.jpg", + "currency": "Rs.", + "id": "2800903", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2800903/6a5a546f249d7620579d920b789a44a1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/visakhapatnam/mekong-hotel-greenpark-waltair-uplands-vizag/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 600, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/eram-rooftop-unit-4-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/eram-rooftop-unit-4-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "89", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 18436042 + }, + "name": "Eram Rooftop", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18436042", + "menu_url": "https://www.zomato.com/bhubaneswar/eram-rooftop-unit-4-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian, Continental", + "location": { + "latitude": "20.2839888910", + "address": "206, 3rd Floor, Suryansh Enclave, Shastri Nagar, Unit 4, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Unit 4, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "85.8266962433", + "locality": "Unit 4" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18436042/92e7f26e49faef7a6ba8f4d376bbf2cd_featured_v2.jpg", + "currency": "Rs.", + "id": "18436042", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18436042/92e7f26e49faef7a6ba8f4d376bbf2cd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/eram-rooftop-unit-4-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/CentralPerk7/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/CentralPerk7?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "145", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 18408676 + }, + "name": "Central Perk 7", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18408676", + "menu_url": "https://www.zomato.com/CentralPerk7/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Charcoal Grill, Steak", + "location": { + "latitude": "20.3255393327", + "address": "Plot 133/A, District Center, Chandrasekharpur, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Chandrasekharpur, Bhubaneshwar", + "city_id": 29, + "zipcode": "751016", + "longitude": "85.8178128675", + "locality": "Chandrasekharpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18408676/9b7bbc166d63d1eb35af255078bfb4bb_featured_v2.jpg", + "currency": "Rs.", + "id": "18408676", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18408676/9b7bbc166d63d1eb35af255078bfb4bb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/CentralPerk7/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/aangan-horizon-patia-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/aangan-horizon-patia-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "90", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18413814 + }, + "name": "Aangan Horizon", + "cuisines": "North Indian, Chinese, Continental", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18413814", + "menu_url": "https://www.zomato.com/bhubaneswar/aangan-horizon-patia-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "20.3434760430", + "address": "Above Patia Pantaloons, Nandankanan Road, Patia, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Patia, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "85.8228928651", + "locality": "Patia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18413814/03fd7dfac5debbd78fccca633b8bc57c_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "10 March - 31 May", + "end_time": "00:00:00", + "date_added": "2017-03-10 16:09:47", + "start_date": "2017-03-10", + "photos": [], + "share_url": "http://www.zoma.to/r/18413814", + "description": "Come in a group of 12 or more and get unlimited alcohol & food . *Condition Apply", + "title": "A MASSIVE GROUP DISCOUNT", + "display_time": "12:00 am - 12:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "10 March", + "is_end_time_set": 1, + "event_id": 112868, + "end_date": "2017-05-31", + "event_category": 1, + "friendly_end_date": "31 May", + "is_active": 1, + "start_time": "00:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "10 March - 06 May", + "end_time": "00:00:00", + "date_added": "2017-03-10 16:11:21", + "start_date": "2017-03-10", + "photos": [], + "share_url": "http://www.zoma.to/r/18413814", + "description": "Monday to Thursday - Order 3 pegs and get discount (all brands of IMFL)\n\r\nCan it get better ? \r\n\r\nEnjoy an evening you wont forget!", + "title": "Weekday Bonanza!!", + "display_time": "12:00 am - 12:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "10 March", + "is_end_time_set": 1, + "event_id": 112869, + "end_date": "2017-05-06", + "event_category": 1, + "friendly_end_date": "06 May", + "is_active": 1, + "start_time": "00:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18413814", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18413814/03fd7dfac5debbd78fccca633b8bc57c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/aangan-horizon-patia-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/adda-patia-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/adda-patia-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "424", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 2900219 + }, + "name": "Adda", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900219", + "menu_url": "https://www.zomato.com/bhubaneswar/adda-patia-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Mexican, Beverages", + "location": { + "latitude": "20.3536750000", + "address": "4th Floor, SJ Complex, KIIT College Road, Patia, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Patia, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "85.8227222222", + "locality": "Patia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2900219/2d1d1a2dcd93fe22e4df6d74e04d01ae_featured_v2.jpg", + "currency": "Rs.", + "id": "2900219", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2900219/2d1d1a2dcd93fe22e4df6d74e04d01ae_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/adda-patia-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/tyre-patty-sahid-nagar-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/tyre-patty-sahid-nagar-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "289", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 2900587 + }, + "name": "Tyre Patty", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900587", + "menu_url": "https://www.zomato.com/bhubaneswar/tyre-patty-sahid-nagar-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "0.0000000000", + "address": "3rd Floor, BMC Bhawani Mall, Sahid Nagar, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "BMC Bhawani Mall, Sahid Nagar, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "BMC Bhawani Mall, Sahid Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/2900587/c710766b43db75bd822de83a275281d8_featured_v2.jpg", + "currency": "Rs.", + "id": "2900587", + "thumb": "https://b.zmtcdn.com/data/pictures/7/2900587/c710766b43db75bd822de83a275281d8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/tyre-patty-sahid-nagar-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/jugaad-jn-patia-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/jugaad-jn-patia-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "199", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18271459 + }, + "name": "JUGAAD JN.", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18271459", + "menu_url": "https://www.zomato.com/bhubaneswar/jugaad-jn-patia-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Rajasthani", + "location": { + "latitude": "20.3534806055", + "address": "KIIT Road, Opposite SBI, Patia, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Patia, Bhubaneshwar", + "city_id": 29, + "zipcode": "751024", + "longitude": "85.8222598696", + "locality": "Patia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18271459/2298b99b77d8b122386c96a2236e9432_featured_v2.jpg", + "currency": "Rs.", + "id": "18271459", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18271459/2298b99b77d8b122386c96a2236e9432_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/jugaad-jn-patia-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/cha-ctea-1-sahid-nagar-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/cha-ctea-1-sahid-nagar-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "56", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18377283 + }, + "name": "Cha cTea", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18377283", + "menu_url": "https://www.zomato.com/bhubaneswar/cha-ctea-1-sahid-nagar-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Tea", + "location": { + "latitude": "20.2932291709", + "address": "797, Near Shivam Honda Showroom, Sahid Nagar, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Sahid Nagar, Bhubaneshwar", + "city_id": 29, + "zipcode": "751007", + "longitude": "85.8429592475", + "locality": "Sahid Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18377283/67e6cfd40dc25f4adb90c96186dfe2bf_featured_v2.jpg", + "currency": "Rs.", + "id": "18377283", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18377283/67e6cfd40dc25f4adb90c96186dfe2bf_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/cha-ctea-1-sahid-nagar-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/the-chicken-dinesty-chandrasekharpur-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/the-chicken-dinesty-chandrasekharpur-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "247", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 2900234 + }, + "name": "The Chicken Dinesty", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900234", + "menu_url": "https://www.zomato.com/bhubaneswar/the-chicken-dinesty-chandrasekharpur-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, North Indian, Chinese", + "location": { + "latitude": "20.3263444444", + "address": "District Center, Niladri Vihar Road, Chandrasekharpur, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Chandrasekharpur, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "85.8185666667", + "locality": "Chandrasekharpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/2900234/136facd70e103819d10afee1b57afb78_featured_v2.jpg", + "currency": "Rs.", + "id": "2900234", + "thumb": "https://b.zmtcdn.com/data/pictures/4/2900234/136facd70e103819d10afee1b57afb78_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/the-chicken-dinesty-chandrasekharpur-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/richards-kitchen-coffee-bar-patia-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/richards-kitchen-coffee-bar-patia-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "253", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 2900562 + }, + "name": "Richard's Kitchen & Coffee Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900562", + "menu_url": "https://www.zomato.com/bhubaneswar/richards-kitchen-coffee-bar-patia-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Chinese, Fast Food, Seafood", + "location": { + "latitude": "20.3534328896", + "address": "Rooftop Bata Showroom, KIIT Square, Patia, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Patia, Bhubaneshwar", + "city_id": 29, + "zipcode": "751024", + "longitude": "85.8259932697", + "locality": "Patia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2900562/ec72e9961f322c504b232900aa5c4afd_featured_v2.jpg", + "currency": "Rs.", + "id": "2900562", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2900562/ec72e9961f322c504b232900aa5c4afd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/richards-kitchen-coffee-bar-patia-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/silver-streak-sahid-nagar-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/silver-streak-sahid-nagar-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "379", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2900354 + }, + "name": "Silver Streak", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900354", + "menu_url": "https://www.zomato.com/bhubaneswar/silver-streak-sahid-nagar-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "20.2863330000", + "address": "Ground Floor, BMC Bhawani Mall, Sahid Nagar, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "BMC Bhawani Mall, Sahid Nagar, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "85.8468380000", + "locality": "BMC Bhawani Mall, Sahid Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/2900354/167f2dc8dc6c16a278afd60c1e4a8dec_featured_v2.jpg", + "currency": "Rs.", + "id": "2900354", + "thumb": "https://b.zmtcdn.com/data/pictures/4/2900354/167f2dc8dc6c16a278afd60c1e4a8dec_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/silver-streak-sahid-nagar-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/chai-break-patia-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/chai-break-patia-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "69", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 2900640 + }, + "name": "Chai Break", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900640", + "menu_url": "https://www.zomato.com/bhubaneswar/chai-break-patia-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Cafe, Chinese, Continental", + "location": { + "latitude": "0.0000000000", + "address": "KIIT Road, PS Plaza, Patia, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Patia, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Patia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2900640/90bd141e9d404ed6e2e15026c5714d40_featured_v2.jpg", + "currency": "Rs.", + "id": "2900640", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2900640/90bd141e9d404ed6e2e15026c5714d40_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/chai-break-patia-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/lal-qila-patia-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/lal-qila-patia-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "228", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2900020 + }, + "name": "Lal Qila", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900020", + "menu_url": "https://www.zomato.com/bhubaneswar/lal-qila-patia-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai, Chinese, North Indian", + "location": { + "latitude": "20.3529916667", + "address": "Sampark Vihar, Opposite Big Bazaar, KIIT Square, Patia, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Patia, Bhubaneshwar", + "city_id": 29, + "zipcode": "751024", + "longitude": "85.8268500000", + "locality": "Patia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2900020/846c0bd53182d3a8bc22b1284eb6dd13_featured_v2.jpg", + "currency": "Rs.", + "id": "2900020", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2900020/846c0bd53182d3a8bc22b1284eb6dd13_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/lal-qila-patia-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/chill-ummm-patia-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/chill-ummm-patia-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "338", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 2900473 + }, + "name": "Chill Ummm", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900473", + "menu_url": "https://www.zomato.com/bhubaneswar/chill-ummm-patia-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, North Indian, Cafe", + "location": { + "latitude": "20.3532477414", + "address": "DS Tower, 2nd Floor, Plot 516/1763/4177, Near Big Bazar, Patia, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Patia, Bhubaneshwar", + "city_id": 29, + "zipcode": "751024", + "longitude": "85.8252570033", + "locality": "Patia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/2900473/eec57ede1f5a54348621e8665ed4beb5_featured_v2.jpg", + "currency": "Rs.", + "id": "2900473", + "thumb": "https://b.zmtcdn.com/data/pictures/3/2900473/eec57ede1f5a54348621e8665ed4beb5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/chill-ummm-patia-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/michaels-kitchen-gajapati-nagar-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/michaels-kitchen-gajapati-nagar-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "118", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 18362677 + }, + "name": "Michael's Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18362677", + "menu_url": "https://www.zomato.com/bhubaneswar/michaels-kitchen-gajapati-nagar-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Asian, European", + "location": { + "latitude": "20.3114963266", + "address": "7798, Sainik School Road, Gajapati Nagar, Bhubaneswar, Gajapati Nagar, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Gajapati Nagar, Bhubaneshwar", + "city_id": 29, + "zipcode": "751005", + "longitude": "85.8339481140", + "locality": "Gajapati Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18362677/58a1365237178a6b8fb46b2869ee1500_featured_v2.jpg", + "currency": "Rs.", + "id": "18362677", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18362677/58a1365237178a6b8fb46b2869ee1500_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/michaels-kitchen-gajapati-nagar-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/taste-of-china-chandrasekharpur-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/taste-of-china-chandrasekharpur-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "145", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 2900550 + }, + "name": "Taste Of China", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900550", + "menu_url": "https://www.zomato.com/bhubaneswar/taste-of-china-chandrasekharpur-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "0.0000000000", + "address": "139, District Center, Chandrasekharpur, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Chandrasekharpur, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Chandrasekharpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/2900550/6756269229100368a4de1a222a827f52_featured_v2.jpg", + "currency": "Rs.", + "id": "2900550", + "thumb": "https://b.zmtcdn.com/data/pictures/0/2900550/6756269229100368a4de1a222a827f52_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/taste-of-china-chandrasekharpur-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/99-north-restaurant-patia-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/99-north-restaurant-patia-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "173", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 2900469 + }, + "name": "99 North Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900469", + "menu_url": "https://www.zomato.com/bhubaneswar/99-north-restaurant-patia-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "20.3430694444", + "address": "B36, Chandaka Industrial Estate, Near CTTC, Patia, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Patia, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "85.8082361111", + "locality": "Patia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/2900469/f81651376d3e64eabe06a7fe86181b9b_featured_v2.jpg", + "currency": "Rs.", + "id": "2900469", + "thumb": "https://b.zmtcdn.com/data/pictures/9/2900469/f81651376d3e64eabe06a7fe86181b9b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/99-north-restaurant-patia-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/brewberrys-the-coffee-bar-patia-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/brewberrys-the-coffee-bar-patia-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "197", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18235390 + }, + "name": "Brewberrys The Coffee Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18235390", + "menu_url": "https://www.zomato.com/bhubaneswar/brewberrys-the-coffee-bar-patia-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "20.3431440749", + "address": "3, Infocity Road, Patia, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Patia, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "85.8111233319", + "locality": "Patia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18235390/ba8708822bb091709e05f77592b4fba0_featured_v2.jpg", + "currency": "Rs.", + "id": "18235390", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18235390/ba8708822bb091709e05f77592b4fba0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/brewberrys-the-coffee-bar-patia-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/Food-Fever/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/Food-Fever?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "49", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18408600 + }, + "name": "Food Fever", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18408600", + "menu_url": "https://www.zomato.com/Food-Fever/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, North Indian", + "location": { + "latitude": "20.2957551875", + "address": "A-54, Opposite Law University, Sahid Nagar, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Sahid Nagar, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "85.8451699579", + "locality": "Sahid Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18408600/d044b9a17dc5f3a2b72591f3c751692e_featured_v2.jpg", + "currency": "Rs.", + "id": "18408600", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18408600/d044b9a17dc5f3a2b72591f3c751692e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/Food-Fever/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/mainland-china-nayapalli-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/mainland-china-nayapalli-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "345", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 2900012 + }, + "name": "Mainland China", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900012", + "menu_url": "https://www.zomato.com/bhubaneswar/mainland-china-nayapalli-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "20.2923630000", + "address": "The Crown, A1, Near IRC Village, Nayapalli, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "The Crown, Nayapalli, Bhubaneshwar", + "city_id": 29, + "zipcode": "", + "longitude": "85.8184940000", + "locality": "The Crown, Nayapalli" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/2900012/84ed7b750b8170ac86ac973cd38539b6_featured_v2.jpg", + "currency": "Rs.", + "id": "2900012", + "thumb": "https://b.zmtcdn.com/data/pictures/2/2900012/84ed7b750b8170ac86ac973cd38539b6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/mainland-china-nayapalli-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bhubaneswar/mamma-mia-mayfair-lagoon-jayadev-vihar-bhubaneshwar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bhubaneswar/mamma-mia-mayfair-lagoon-jayadev-vihar-bhubaneshwar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "256", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 2900044 + }, + "name": "Mamma Mia - Mayfair Lagoon", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/2900044", + "menu_url": "https://www.zomato.com/bhubaneswar/mamma-mia-mayfair-lagoon-jayadev-vihar-bhubaneshwar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Mexican, Bakery", + "location": { + "latitude": "20.3017850000", + "address": "Mayfair Lagoon, 8-B, Jayadev Vihar, Bhubaneshwar", + "city": "Bhubaneshwar", + "country_id": 1, + "locality_verbose": "Mayfair Lagoon, Jayadev Vihar, Bhubaneshwar", + "city_id": 29, + "zipcode": "751013", + "longitude": "85.8191780000", + "locality": "Mayfair Lagoon, Jayadev Vihar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/2900044/ca3889ac6b6f47ccf6c36055ebb9e4c8_featured_v2.jpg", + "currency": "Rs.", + "id": "2900044", + "thumb": "https://b.zmtcdn.com/data/pictures/4/2900044/ca3889ac6b6f47ccf6c36055ebb9e4c8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bhubaneswar/mamma-mia-mayfair-lagoon-jayadev-vihar-bhubaneshwar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 1582, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/batlivala-khanabhoy-race-course/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/batlivala-khanabhoy-race-course?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "40", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3001489 + }, + "name": "Batlivala & Khanabhoy", + "cuisines": "Parsi, North Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3001489", + "menu_url": "https://www.zomato.com/coimbatore/batlivala-khanabhoy-race-course/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "11.0017526455", + "address": "122, 4th Floor, Appusamy Layout, Red Fields, Race Course, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Race Course, Coimbatore", + "city_id": 30, + "zipcode": "641045", + "longitude": "76.9862413545", + "locality": "Race Course" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3001489/a0616780957b7be1f82935bc1e225ff3_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "12 April - 31 May", + "end_time": "23:00:00", + "date_added": "2017-04-12 16:01:48", + "start_date": "2017-04-12", + "photos": [], + "share_url": "http://www.zoma.to/r/3001489", + "description": "Flash your corporate ID/Business card and get a flat 20% off when you dine in. Offer applicable for a group of 6-15 guests only!\r\n\r\nOffer applicable from Tuesday to Friday only!\r\n\r\n*Conditions apply", + "title": "Corporate Dining", + "display_time": "12:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "12 April", + "is_end_time_set": 1, + "event_id": 119890, + "end_date": "2017-05-31", + "event_category": 0, + "friendly_end_date": "31 May", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "3001489", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3001489/a0616780957b7be1f82935bc1e225ff3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/batlivala-khanabhoy-race-course/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/coimbatore/tims-bistro-race-course/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/tims-bistro-race-course?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "85", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18280306 + }, + "name": "Tim's Bistro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18280306", + "menu_url": "https://www.zomato.com/coimbatore/tims-bistro-race-course/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental", + "location": { + "latitude": "11.0030084998", + "address": "156, Race Course Road, Race Course, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Race Course, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9754397011", + "locality": "Race Course" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18280306/45f474f9551ca9b5f7384b529727d24f_featured_v2.jpg", + "currency": "Rs.", + "id": "18280306", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18280306/45f474f9551ca9b5f7384b529727d24f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/tims-bistro-race-course/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/barbeque-nation-town-hall/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/barbeque-nation-town-hall?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "505", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 3000048 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000048", + "menu_url": "https://www.zomato.com/coimbatore/barbeque-nation-town-hall/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, European, Mediterranean", + "location": { + "latitude": "10.9941361111", + "address": "6th Floor, Metro Park Inn, 1000, Raja Street, Near Clock Tower, Town Hall, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Town Hall, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9633027778", + "locality": "Town Hall" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3000048/d7e7f523fe52e9b52d47b1fe3163e906_featured_v2.jpg", + "currency": "Rs.", + "id": "3000048", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3000048/d7e7f523fe52e9b52d47b1fe3163e906_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/barbeque-nation-town-hall/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/coimbatore/kuchi-n-kream-gandhipuram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/kuchi-n-kream-gandhipuram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "202", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 18260777 + }, + "name": "Kuchi n Kream", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18260777", + "menu_url": "https://www.zomato.com/coimbatore/kuchi-n-kream-gandhipuram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, Fast Food", + "location": { + "latitude": "11.0162984525", + "address": "353/1, Hotel Landmark Complex, Bharathiaar Road, Gandhipuram, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Gandhipuram, Coimbatore", + "city_id": 30, + "zipcode": "641044", + "longitude": "76.9720756965", + "locality": "Gandhipuram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18260777/a6f9dfc46973d6d38c1a186c91c59152_featured_v2.jpg", + "currency": "Rs.", + "id": "18260777", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18260777/a6f9dfc46973d6d38c1a186c91c59152_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/kuchi-n-kream-gandhipuram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/coimbatore/zucca-pizzeria-peelamedu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/zucca-pizzeria-peelamedu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "274", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3000122 + }, + "name": "Zucca Pizzeria", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000122", + "menu_url": "https://www.zomato.com/coimbatore/zucca-pizzeria-peelamedu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza", + "location": { + "latitude": "11.0248391697", + "address": "GRG College Road, Opposite Rajasree Ford Showroom, Peelamedu, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Peelamedu, Coimbatore", + "city_id": 30, + "zipcode": "641004", + "longitude": "77.0070030168", + "locality": "Peelamedu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3000122/1e6a4a9c4ae905357f9ad278a46b5e98_featured_v2.jpg", + "currency": "Rs.", + "id": "3000122", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3000122/1e6a4a9c4ae905357f9ad278a46b5e98_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/zucca-pizzeria-peelamedu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/valarmathi-kongunaatu-samayal-race-course/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/valarmathi-kongunaatu-samayal-race-course?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "380", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 3000195 + }, + "name": "Valarmathi Kongunaatu Samayal", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000195", + "menu_url": "https://www.zomato.com/coimbatore/valarmathi-kongunaatu-samayal-race-course/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, Biryani", + "location": { + "latitude": "11.0018520000", + "address": "207/A, CSI Compound, Opposite Photo Centre, Race Course, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Race Course, Coimbatore", + "city_id": 30, + "zipcode": "641018", + "longitude": "76.9762680000", + "locality": "Race Course" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3000195/33d01d2b5741ec8d284fcacd2af4620f_featured_v2.jpg", + "currency": "Rs.", + "id": "3000195", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3000195/33d01d2b5741ec8d284fcacd2af4620f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/valarmathi-kongunaatu-samayal-race-course/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/yari-saibaba-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/yari-saibaba-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "221", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3000996 + }, + "name": "Yari", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000996", + "menu_url": "https://www.zomato.com/coimbatore/yari-saibaba-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Street Food", + "location": { + "latitude": "11.0209100000", + "address": "69, Bharathi Park, 6th Cross, Saibaba Colony, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Saibaba Colony, Coimbatore", + "city_id": 30, + "zipcode": "641011", + "longitude": "76.9404320000", + "locality": "Saibaba Colony" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3000996/4e4abc4b6eb1297fa378f175e80c3874_featured_v2.jpg", + "currency": "Rs.", + "id": "3000996", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3000996/4e4abc4b6eb1297fa378f175e80c3874_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/yari-saibaba-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ThatsYFood/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ThatsYFood?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "299", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3000001 + }, + "name": "That's Y Food", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000001", + "menu_url": "https://www.zomato.com/ThatsYFood/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Biryani", + "location": { + "latitude": "11.0103750000", + "address": "24/49, TV Swamy Road East, Opposite Emeral Building, RS Puram, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "RS Puram, Coimbatore", + "city_id": 30, + "zipcode": "641002", + "longitude": "76.9529500000", + "locality": "RS Puram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3000001/eb128cd914419866efd2f31357f3a578_featured_v2.jpg", + "currency": "Rs.", + "id": "3000001", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3000001/eb128cd914419866efd2f31357f3a578_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ThatsYFood/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/burger-ka-baap-peelamedu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/burger-ka-baap-peelamedu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "147", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 3001032 + }, + "name": "Burger Ka Baap", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3001032", + "menu_url": "https://www.zomato.com/coimbatore/burger-ka-baap-peelamedu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "11.0221694400", + "address": "Avinashi Road, Near PSG College Of Technology, Peelamedu, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Peelamedu, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9995944400", + "locality": "Peelamedu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3001032/79f0681b20be46e3d248e97ba84db449_featured_v2.jpg", + "currency": "Rs.", + "id": "3001032", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3001032/79f0681b20be46e3d248e97ba84db449_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/burger-ka-baap-peelamedu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/on-the-go-race-course/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/on-the-go-race-course?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "215", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3000016 + }, + "name": "On The Go", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000016", + "menu_url": "https://www.zomato.com/coimbatore/on-the-go-race-course/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, North Indian, Desserts", + "location": { + "latitude": "11.0036805556", + "address": "167, Race Course Road, Gopalapuram, Race Course, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Race Course, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9755250000", + "locality": "Race Course" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3000016/198f759aa0fd55f439ee4e27e04e636c_featured_v2.jpg", + "currency": "Rs.", + "id": "3000016", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3000016/198f759aa0fd55f439ee4e27e04e636c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/on-the-go-race-course/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/coimbatore/the-cascade-restaurant-peelamedu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/the-cascade-restaurant-peelamedu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "243", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3000021 + }, + "name": "The Cascade Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000021", + "menu_url": "https://www.zomato.com/coimbatore/the-cascade-restaurant-peelamedu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "11.0212777800", + "address": "479-B1, Avinashi Road, Near Suguna Kalyana Mandapam, Peelamedu, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Peelamedu, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9950166700", + "locality": "Peelamedu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3000021/07594aadff4ece86930956b1cdb3ebb7_featured_v2.jpg", + "currency": "Rs.", + "id": "3000021", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3000021/07594aadff4ece86930956b1cdb3ebb7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/the-cascade-restaurant-peelamedu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/haribhavanam-hotel-peelamedu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/haribhavanam-hotel-peelamedu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "318", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3000107 + }, + "name": "Haribhavanam Hotel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000107", + "menu_url": "https://www.zomato.com/coimbatore/haribhavanam-hotel-peelamedu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, Chettinad, North Indian", + "location": { + "latitude": "11.0224770000", + "address": "2, Bharathi Colony, Peelamedu, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Peelamedu, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9956670000", + "locality": "Peelamedu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3000107/05fa979ea26e6af8742ec1d08e0aef79_featured_v2.jpg", + "currency": "Rs.", + "id": "3000107", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3000107/05fa979ea26e6af8742ec1d08e0aef79_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/haribhavanam-hotel-peelamedu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/coimbatore/cafe-totaram-race-course/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/cafe-totaram-race-course?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "132", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3000770 + }, + "name": "Cafe Totaram", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000770", + "menu_url": "https://www.zomato.com/coimbatore/cafe-totaram-race-course/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food", + "location": { + "latitude": "11.0007624069", + "address": "245/1, Near Veejay Hall, Raheja Apartment, Race Course, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Race Course, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9818764180", + "locality": "Race Course" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3000770/10729219c53ee0aca21714980212a9f1_featured_v2.jpg", + "currency": "Rs.", + "id": "3000770", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3000770/10729219c53ee0aca21714980212a9f1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/cafe-totaram-race-course/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/24-plus-cafe-restaurant-podanur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/24-plus-cafe-restaurant-podanur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "24", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18434000 + }, + "name": "24 Plus Cafe & Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18434000", + "menu_url": "https://www.zomato.com/coimbatore/24-plus-cafe-restaurant-podanur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Fast Food, Desserts, Indian", + "location": { + "latitude": "10.9618500000", + "address": "1A, Pollachi Main Road, Eachanari, Podanur, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Podanur, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9710820000", + "locality": "Podanur" + }, + "featured_image": "", + "currency": "Rs.", + "id": "18434000", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/24-plus-cafe-restaurant-podanur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/cream-centre-race-course/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/cream-centre-race-course?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "203", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3000062 + }, + "name": "Cream Centre", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000062", + "menu_url": "https://www.zomato.com/coimbatore/cream-centre-race-course/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Italian, Mexican", + "location": { + "latitude": "11.0036694400", + "address": "128/180, Orbit Avenue, Thirugnanasambandam Road, Opposite Bishop Appasamy College, Gopalapuram, Race Course, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Race Course, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9764944400", + "locality": "Race Course" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3000062/2d678965af40876ef1a050f783379409_featured_v2.jpg", + "currency": "Rs.", + "id": "3000062", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3000062/2d678965af40876ef1a050f783379409_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/cream-centre-race-course/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/sree-annapoorna-rs-puram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/sree-annapoorna-rs-puram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "225", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 3000014 + }, + "name": "Sree Annapoorna", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000014", + "menu_url": "https://www.zomato.com/coimbatore/sree-annapoorna-rs-puram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, North Indian, Chinese", + "location": { + "latitude": "11.0066861111", + "address": "75, East Arokiasamy Road, RS Puram, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "RS Puram, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9517361111", + "locality": "RS Puram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/3000014/1e3b78514d951f1c50d05e7bd347ca4b_featured_v2.jpg", + "currency": "Rs.", + "id": "3000014", + "thumb": "https://b.zmtcdn.com/data/pictures/4/3000014/1e3b78514d951f1c50d05e7bd347ca4b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/sree-annapoorna-rs-puram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/cream-stone-peelamedu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/cream-stone-peelamedu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "161", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 3001065 + }, + "name": "Cream Stone", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3001065", + "menu_url": "https://www.zomato.com/coimbatore/cream-stone-peelamedu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Ice Cream", + "location": { + "latitude": "11.0222976090", + "address": "Creamstone , 1335, Avinashi Road, Opposite Bharath Petrol Bunk, Peelamedu, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "SMS Hotel, Peelamedu, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9983492047", + "locality": "SMS Hotel, Peelamedu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/3001065/27d3bfe2151fee8ad6660303d15d3ade_featured_v2.jpg", + "currency": "Rs.", + "id": "3001065", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/3001065/27d3bfe2151fee8ad6660303d15d3ade_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/cream-stone-peelamedu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/coimbatore/cakebee-saibaba-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/cakebee-saibaba-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "200", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 3001321 + }, + "name": "CakeBee", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3001321", + "menu_url": "https://www.zomato.com/coimbatore/cakebee-saibaba-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, Desserts", + "location": { + "latitude": "11.0261173462", + "address": "6/1, SRP Nagar, Saibaba Colony, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Saibaba Colony, Coimbatore", + "city_id": 30, + "zipcode": "641011", + "longitude": "76.9446523860", + "locality": "Saibaba Colony" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3001321/5eb9d575de32d4facab378ace06268a0_featured_v2.jpg", + "currency": "Rs.", + "id": "3001321", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3001321/5eb9d575de32d4facab378ace06268a0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/cakebee-saibaba-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/coimbatore/bird-on-tree-race-course/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/coimbatore/bird-on-tree-race-course?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "221", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3000126 + }, + "name": "Bird On Tree", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000126", + "menu_url": "https://www.zomato.com/coimbatore/bird-on-tree-race-course/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Chinese, Thai, Malaysian, North Indian", + "location": { + "latitude": "11.0086383600", + "address": "28, Opposite Circuit House, Behind HDFC, Race Course, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Race Course, Coimbatore", + "city_id": 30, + "zipcode": "", + "longitude": "76.9843111900", + "locality": "Race Course" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3000126/b5e68c7ed5606ccf0d99a367917971a0_featured_v2.jpg", + "currency": "Rs.", + "id": "3000126", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3000126/b5e68c7ed5606ccf0d99a367917971a0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/coimbatore/bird-on-tree-race-course/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/kitescafe-coimbatore/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/kitescafe-coimbatore?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "124", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3000132 + }, + "name": "Kites Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3000132", + "menu_url": "https://www.zomato.com/kitescafe-coimbatore/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "11.0250830000", + "address": "267, B.R. Puram, Near Royal Enfield Showroom, Avinashi Road, Peelamedu, Coimbatore", + "city": "Coimbatore", + "country_id": 1, + "locality_verbose": "Peelamedu, Coimbatore", + "city_id": 30, + "zipcode": "641004", + "longitude": "77.0153930000", + "locality": "Peelamedu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/2/3000132/c5202723a759c318781e47e19db5ea8c_featured_v2.jpg", + "currency": "Rs.", + "id": "3000132", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/2/3000132/c5202723a759c318781e47e19db5ea8c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/kitescafe-coimbatore/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 382, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/machali-kodailbail/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/machali-kodailbail?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "245", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3100302 + }, + "name": "Machali", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100302", + "menu_url": "https://www.zomato.com/mangalore/machali-kodailbail/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood", + "location": { + "latitude": "0.0000000000", + "address": "Behind Ocean Pearl, Sharada Vidhyalaya Road, Kodailbail, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Kodailbail, Mangalore", + "city_id": 31, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Kodailbail" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/2/3100302/bae9e372167c10936935f0d9c9099528_featured_v2.jpg", + "currency": "Rs.", + "id": "3100302", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/2/3100302/bae9e372167c10936935f0d9c9099528_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/machali-kodailbail/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/kobe-sizzlers-balmatta/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/kobe-sizzlers-balmatta?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "104", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3100143 + }, + "name": "Kobe Sizzlers", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100143", + "menu_url": "https://www.zomato.com/mangalore/kobe-sizzlers-balmatta/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, American", + "location": { + "latitude": "12.8733476063", + "address": "G-1, Parin Tower, Collectors Gate Circle, Balmatta Road, Balmatta, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Balmatta, Mangalore", + "city_id": 31, + "zipcode": "575001", + "longitude": "74.8520985494", + "locality": "Balmatta" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/3100143/97faf15aea29c804f8f612b06d682c7e_featured_v2.jpg", + "currency": "Rs.", + "id": "3100143", + "thumb": "https://b.zmtcdn.com/data/pictures/3/3100143/97faf15aea29c804f8f612b06d682c7e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/kobe-sizzlers-balmatta/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/punjab-da-pind-ks-rao-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/punjab-da-pind-ks-rao-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "173", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3100422 + }, + "name": "Punjab Da Pind", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100422", + "menu_url": "https://www.zomato.com/mangalore/punjab-da-pind-ks-rao-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai, Chinese, Mangalorean", + "location": { + "latitude": "0.0000000000", + "address": "3rd Floor, Excel Mischief Mall, KS Rao Road, Mangalore, KS Rao Nagar, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "KS Rao Nagar, Mangalore", + "city_id": 31, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "KS Rao Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3100422/f299283300958fdce528ef28689220d1_featured_v2.jpg", + "currency": "Rs.", + "id": "3100422", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3100422/f299283300958fdce528ef28689220d1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/punjab-da-pind-ks-rao-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/gajalee-sea-food-kadri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/gajalee-sea-food-kadri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "257", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3100008 + }, + "name": "Gajalee Sea Food", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100008", + "menu_url": "https://www.zomato.com/mangalore/gajalee-sea-food-kadri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 750, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "Circuit House Compound, Opposite Kadri Police Station, Kadri, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Kadri, Mangalore", + "city_id": 31, + "zipcode": "575008", + "longitude": "0.0000000000", + "locality": "Kadri" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3100008", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/gajalee-sea-food-kadri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/diesel-cafe-balmatta/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/diesel-cafe-balmatta?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "196", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3100010 + }, + "name": "Diesel Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100010", + "menu_url": "https://www.zomato.com/mangalore/diesel-cafe-balmatta/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Italian", + "location": { + "latitude": "12.8736777778", + "address": "Ground Floor, Hotel Prestige, Near Collector's Gate, Balmatta, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Balmatta, Mangalore", + "city_id": 31, + "zipcode": "575002", + "longitude": "74.8527444444", + "locality": "Balmatta" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3100010/1c3e7e5862034bfed4d208bb2d19497e_featured_v2.jpg", + "currency": "Rs.", + "id": "3100010", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3100010/1c3e7e5862034bfed4d208bb2d19497e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/diesel-cafe-balmatta/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/sizzlers-ranch-lalbagh/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/sizzlers-ranch-lalbagh?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "328", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3100014 + }, + "name": "Sizzler's Ranch", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100014", + "menu_url": "https://www.zomato.com/mangalore/sizzlers-ranch-lalbagh/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental", + "location": { + "latitude": "0.0000000000", + "address": "Nehru Avenue Road, Behind City Corporation, Lalbagh, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Lalbagh, Mangalore", + "city_id": 31, + "zipcode": "575003", + "longitude": "0.0000000000", + "locality": "Lalbagh" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3100014", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/sizzlers-ranch-lalbagh/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/spindrift-lalbagh/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/spindrift-lalbagh?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "156", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3100448 + }, + "name": "Spindrift", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100448", + "menu_url": "https://www.zomato.com/mangalore/spindrift-lalbagh/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Italian, Finger Food", + "location": { + "latitude": "0.0000000000", + "address": "5th Floor, Bharath Mall, Lalbagh, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Lalbagh, Mangalore", + "city_id": 31, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Lalbagh" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3100448", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/spindrift-lalbagh/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/barbeque-nation-kankanady/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/barbeque-nation-kankanady?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "193", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3100441 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100441", + "menu_url": "https://www.zomato.com/mangalore/barbeque-nation-kankanady/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "3rd Floor, MAK Mall, Kankanady, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Kankanady, Mangalore", + "city_id": 31, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Kankanady" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3100441/50be166e450851dc1e88540835c9f130_featured_v2.jpg", + "currency": "Rs.", + "id": "3100441", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3100441/50be166e450851dc1e88540835c9f130_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/barbeque-nation-kankanady/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/brio-cafe-and-grill-hampankatta/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/brio-cafe-and-grill-hampankatta?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "84", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 18237384 + }, + "name": "Brio Cafe and Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18237384", + "menu_url": "https://www.zomato.com/mangalore/brio-cafe-and-grill-hampankatta/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental", + "location": { + "latitude": "12.8722173630", + "address": "Sainik Bhavan, Next to St Aloysius College, Lighthouse Hill, Hampankatta, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Hampankatta, Mangalore", + "city_id": 31, + "zipcode": "", + "longitude": "74.8450025368", + "locality": "Hampankatta" + }, + "featured_image": "", + "currency": "Rs.", + "id": "18237384", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/brio-cafe-and-grill-hampankatta/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/liquid-lounge-balmatta/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/liquid-lounge-balmatta?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "290", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3100033 + }, + "name": "Liquid Lounge", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100033", + "menu_url": "https://www.zomato.com/mangalore/liquid-lounge-balmatta/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Finger Food, Continental, North Indian", + "location": { + "latitude": "12.8707361111", + "address": "KMC Mercara Trunk Road, Near Hotel Woodside, Balmatta, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Balmatta, Mangalore", + "city_id": 31, + "zipcode": "", + "longitude": "74.8466555556", + "locality": "Balmatta" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/3100033/ea3b83898e61b629e733457fe070ba06_featured_v2.jpg", + "currency": "Rs.", + "id": "3100033", + "thumb": "https://b.zmtcdn.com/data/pictures/3/3100033/ea3b83898e61b629e733457fe070ba06_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/liquid-lounge-balmatta/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/giri-manjas-bhavathi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/giri-manjas-bhavathi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "281", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3100142 + }, + "name": "Giri Manja's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100142", + "menu_url": "https://www.zomato.com/mangalore/giri-manjas-bhavathi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood", + "location": { + "latitude": "0.0000000000", + "address": "Near Kalikamba Temple, Gopalkrishna Temple Road, Bhavathi, Mangalore Bhavathi", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Bhavathi, Mangalore", + "city_id": 31, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Bhavathi" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3100142", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/giri-manjas-bhavathi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/maharaja-restaurant-balmatta/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/maharaja-restaurant-balmatta?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "275", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3100153 + }, + "name": "Maharaja Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100153", + "menu_url": "https://www.zomato.com/mangalore/maharaja-restaurant-balmatta/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, North Indian", + "location": { + "latitude": "12.8737861111", + "address": "1st Floor, Trade Centre, Near Jyothi Circle, Bunts Hostel Road, Balmatta, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Balmatta, Mangalore", + "city_id": 31, + "zipcode": "", + "longitude": "74.8486333333", + "locality": "Balmatta" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/3100153/d0de547f196deff216d8745078dfd11b_featured_v2.jpg", + "currency": "Rs.", + "id": "3100153", + "thumb": "https://b.zmtcdn.com/data/pictures/3/3100153/d0de547f196deff216d8745078dfd11b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/maharaja-restaurant-balmatta/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/villagerestaurant/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/villagerestaurant?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "260", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3100044 + }, + "name": "Village Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100044", + "menu_url": "https://www.zomato.com/villagerestaurant/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Continental, North Indian, Mughlai", + "location": { + "latitude": "12.8989794324", + "address": "Airport Road, Yeyyadi, Kadri, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Kadri, Mangalore", + "city_id": 31, + "zipcode": "575008", + "longitude": "74.8594644610", + "locality": "Kadri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/3100044/1f4a0dc5732ecb62a775d15d888ef764_featured_v2.jpg", + "currency": "Rs.", + "id": "3100044", + "thumb": "https://b.zmtcdn.com/data/pictures/4/3100044/1f4a0dc5732ecb62a775d15d888ef764_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/villagerestaurant/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/45-attavar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/45-attavar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "209", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3100446 + }, + "name": "#45", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100446", + "menu_url": "https://www.zomato.com/mangalore/45-attavar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "0.0000000000", + "address": "Ground Floor, Trinity Commercial Complex, Near Central Railway Station, Attavara Road, Attavar, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Attavar, Mangalore", + "city_id": 31, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Attavar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3100446/41237ab2104176da7b7f6918d6f722b2_featured_v2.jpg", + "currency": "Rs.", + "id": "3100446", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3100446/41237ab2104176da7b7f6918d6f722b2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/45-attavar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/froth-on-top-balmatta/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/froth-on-top-balmatta?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "355", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3100145 + }, + "name": "Froth On Top", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100145", + "menu_url": "https://www.zomato.com/mangalore/froth-on-top-balmatta/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Mangalorean", + "location": { + "latitude": "12.8735305556", + "address": "Silk House, Balmatta Arya Samaj Road, Balmatta, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Balmatta, Mangalore", + "city_id": 31, + "zipcode": "", + "longitude": "74.8515861111", + "locality": "Balmatta" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3100145/5e828ee5eb5d04e514d8375318626b10_featured_v2.jpg", + "currency": "Rs.", + "id": "3100145", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3100145/5e828ee5eb5d04e514d8375318626b10_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/froth-on-top-balmatta/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/sagar-ratna-kodailbail/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/sagar-ratna-kodailbail?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "175", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3100017 + }, + "name": "Sagar Ratna", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100017", + "menu_url": "https://www.zomato.com/mangalore/sagar-ratna-kodailbail/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, North Indian, Chinese", + "location": { + "latitude": "12.8750583333", + "address": "Hotel Ocean Pearl, KS Rao Road, Near PVS Circle, Kodailbail, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "The Ocean Pearl, Kodailbail, Mangalore", + "city_id": 31, + "zipcode": "575003", + "longitude": "74.8404833333", + "locality": "The Ocean Pearl, Kodailbail" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3100017/59b18ade9a9f87be0b8f33418b0fdee4_featured_v2.jpg", + "currency": "Rs.", + "id": "3100017", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3100017/59b18ade9a9f87be0b8f33418b0fdee4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/sagar-ratna-kodailbail/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/smoke-n-oven-kadri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/smoke-n-oven-kadri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "127", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3100148 + }, + "name": "Smoke N Oven", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100148", + "menu_url": "https://www.zomato.com/mangalore/smoke-n-oven-kadri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Italian", + "location": { + "latitude": "0.0000000000", + "address": "Opposite Vijaya Bank, Bejai Main Road, Bejai, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Kadri, Mangalore", + "city_id": 31, + "zipcode": "575004", + "longitude": "0.0000000000", + "locality": "Kadri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3100148/802a1a3c533baaeb22bf284216dc2bf9_featured_v2.jpg", + "currency": "Rs.", + "id": "3100148", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3100148/802a1a3c533baaeb22bf284216dc2bf9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/smoke-n-oven-kadri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/kabab-studio-balmatta/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/kabab-studio-balmatta?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "183", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3100030 + }, + "name": "Kabab Studio", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100030", + "menu_url": "https://www.zomato.com/mangalore/kabab-studio-balmatta/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "12.8758222222", + "address": "Goldfinch Hotel, Bunts Hostel Road, Near Jyoti Circle, Balmatta, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Goldfinch Hotel, Balmatta, Mangalore", + "city_id": 31, + "zipcode": "575003", + "longitude": "74.8500666667", + "locality": "Goldfinch Hotel, Balmatta" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3100030/908b1370af2f19a3706b2393bb3b52bf_featured_v2.jpg", + "currency": "Rs.", + "id": "3100030", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3100030/908b1370af2f19a3706b2393bb3b52bf_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/kabab-studio-balmatta/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/crave-desserts-bakes-balmatta/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/crave-desserts-bakes-balmatta?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "196", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3100159 + }, + "name": "Crave Desserts & Bakes", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100159", + "menu_url": "https://www.zomato.com/mangalore/crave-desserts-bakes-balmatta/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Bakery", + "location": { + "latitude": "12.8736972222", + "address": "Deepa Paradise, Balmatta, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Balmatta, Mangalore", + "city_id": 31, + "zipcode": "575002", + "longitude": "74.8536222222", + "locality": "Balmatta" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3100159/b4d8e2d573dc69369b89c5369cddab5f_featured_v2.jpg", + "currency": "Rs.", + "id": "3100159", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3100159/b4d8e2d573dc69369b89c5369cddab5f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/crave-desserts-bakes-balmatta/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mangalore/hao-ming-balmatta/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mangalore/hao-ming-balmatta?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "280", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3100013 + }, + "name": "Hao Ming", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3100013", + "menu_url": "https://www.zomato.com/mangalore/hao-ming-balmatta/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "12.8734305556", + "address": "Yenepoya Chambers, Opposite Hotel Prestige, Balmatta, Mangalore", + "city": "Mangalore", + "country_id": 1, + "locality_verbose": "Balmatta, Mangalore", + "city_id": 31, + "zipcode": "575001", + "longitude": "74.8534305556", + "locality": "Balmatta" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/3100013/296c198f27ee8ce50de07bd6a9ccd4e0_featured_v2.jpg", + "currency": "Rs.", + "id": "3100013", + "thumb": "https://b.zmtcdn.com/data/pictures/3/3100013/296c198f27ee8ce50de07bd6a9ccd4e0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mangalore/hao-ming-balmatta/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 632, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/tomatos-vadiwadi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/tomatos-vadiwadi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "395", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3200034 + }, + "name": "Tomato's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200034", + "menu_url": "https://www.zomato.com/vadodara/tomatos-vadiwadi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai, Mexican, Thai", + "location": { + "latitude": "22.3113580000", + "address": "1st Floor, Aditi Plaza, Beside IDBI Bank, Race Course Road, ., Vadiwadi, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Vadiwadi, Vadodara", + "city_id": 32, + "zipcode": "390007", + "longitude": "73.1647980000", + "locality": "Vadiwadi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/3200034/3fb0630f29b7f73ecc84d4a2cf6df493_featured_v2.jpg", + "currency": "Rs.", + "id": "3200034", + "thumb": "https://b.zmtcdn.com/data/pictures/4/3200034/3fb0630f29b7f73ecc84d4a2cf6df493_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/tomatos-vadiwadi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/meraki-alkapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/meraki-alkapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "93", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18275708 + }, + "name": "Meraki", + "cuisines": "North Indian, Continental, Italian, Asian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18275708", + "menu_url": "https://www.zomato.com/vadodara/meraki-alkapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "0.0000000000", + "address": "Opposite Kunj Society, Near Nilkanthvarni Jewellers, Alkapuri, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Alkapuri, Vadodara", + "city_id": 32, + "zipcode": "390007", + "longitude": "0.0000000000", + "locality": "Alkapuri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18275708/194faec6733613d9d65d9fb28b9e3c16_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "06 April - 21 May", + "end_time": "23:00:00", + "date_added": "2017-04-06 11:26:24", + "start_date": "2017-04-06", + "photos": [ + { + "photo": { + "photo_id": 186192, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/ac9/87842529555a9b4efb33b12b360a5ac9_1491458184.jpg", + "md5sum": "87842529555a9b4efb33b12b360a5ac9", + "uuid": 1491458185357618, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/ac9/87842529555a9b4efb33b12b360a5ac9_1491458184.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18275708", + "description": "Watch IPL on big screen at Meraki while enjoying dinner. Cheer your team while having the delicacy of that particular place. Enjoy the games planned & get exciting offers & discounts. ", + "title": "IPL Fever 2017 @ Meraki", + "display_time": "11:55 am - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "06 April", + "is_end_time_set": 1, + "event_id": 118381, + "end_date": "2017-05-21", + "event_category": 0, + "friendly_end_date": "21 May", + "is_active": 1, + "start_time": "11:55:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "18275708", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18275708/194faec6733613d9d65d9fb28b9e3c16_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/meraki-alkapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/kabir-kitchen-alkapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/kabir-kitchen-alkapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "130", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3200440 + }, + "name": "Kabir Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200440", + "menu_url": "https://www.zomato.com/vadodara/kabir-kitchen-alkapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "R.C. Dutt Road,Opposite Concord Building, Alkapuri, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Alkapuri, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Alkapuri" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3200440", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/kabir-kitchen-alkapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/coffee-culture-vadiwadi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/coffee-culture-vadiwadi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "92", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 3200590 + }, + "name": "Coffee Culture", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200590", + "menu_url": "https://www.zomato.com/vadodara/coffee-culture-vadiwadi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "0.0000000000", + "address": "1-8, Opposite INOX Multiplex, Sharnam Fortune, Vadiwadi, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Vadiwadi, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Vadiwadi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3200590/32fc1125a1b0048412a4b52f1b77400d_featured_v2.jpg", + "currency": "Rs.", + "id": "3200590", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3200590/32fc1125a1b0048412a4b52f1b77400d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/coffee-culture-vadiwadi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/la-quello-vadiwadi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/la-quello-vadiwadi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "321", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 3200311 + }, + "name": "La Quello - Mediterranean Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200311", + "menu_url": "https://www.zomato.com/vadodara/la-quello-vadiwadi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mediterranean, Italian", + "location": { + "latitude": "22.3102369590", + "address": "1, Trivia, Natu Bhai Circle, Race Course Road, Vadiwadi, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Vadiwadi, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "73.1589208916", + "locality": "Vadiwadi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3200311/1e2ab182f7a14768b0f49925524f55db_featured_v2.jpg", + "currency": "Rs.", + "id": "3200311", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3200311/1e2ab182f7a14768b0f49925524f55db_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/la-quello-vadiwadi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/barbeque-nation-alkapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/barbeque-nation-alkapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "332", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 3200012 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200012", + "menu_url": "https://www.zomato.com/vadodara/barbeque-nation-alkapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai, North Indian", + "location": { + "latitude": "22.3105260000", + "address": "3rd Floor, Shreem Shalini Mall, R.C. Dutt Road, Alkapuri, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Alkapuri, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "73.1709370000", + "locality": "Alkapuri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/2/3200012/d586a8ed55b01b7013c3970d9ccc837b_featured_v2.jpg", + "currency": "Rs.", + "id": "3200012", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/2/3200012/d586a8ed55b01b7013c3970d9ccc837b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/barbeque-nation-alkapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/that-place-alkapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/that-place-alkapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "276", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 3200021 + }, + "name": "That Place", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200021", + "menu_url": "https://www.zomato.com/vadodara/that-place-alkapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Mexican, Continental", + "location": { + "latitude": "0.0000000000", + "address": "33, Sampatrao Colony, Alkapuri, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Alkapuri, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Alkapuri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3200021/6b7f33fd314f8677ed408cd9de194965_featured_v2.jpg", + "currency": "Rs.", + "id": "3200021", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3200021/6b7f33fd314f8677ed408cd9de194965_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/that-place-alkapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/wok-on-fire-diwalipura/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/wok-on-fire-diwalipura?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "107", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3200584 + }, + "name": "Wok On Fire", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200584", + "menu_url": "https://www.zomato.com/vadodara/wok-on-fire-diwalipura/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Thai, Chinese, Asian", + "location": { + "latitude": "0.0000000000", + "address": "1, Olive Complex, Opposite ABS Tower, B/S ICICI Wealth Bank, Old Padra Road, Diwalipura, Diwalipura, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Diwalipura, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Diwalipura" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/3200584/43082f78c0b928b1a00fd2e62e690335_featured_v2.jpg", + "currency": "Rs.", + "id": "3200584", + "thumb": "https://b.zmtcdn.com/data/pictures/4/3200584/43082f78c0b928b1a00fd2e62e690335_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/wok-on-fire-diwalipura/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/the-yellow-chilli-vadiwadi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/the-yellow-chilli-vadiwadi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "243", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3200269 + }, + "name": "The Yellow Chilli", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200269", + "menu_url": "https://www.zomato.com/vadodara/the-yellow-chilli-vadiwadi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "0.0000000000", + "address": "2nd Floor, 1-7, Sharnam Fortune, Opposite Inox Multiplex, Race Course Circle, Vadiwadi, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Vadiwadi, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Vadiwadi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3200269/5aba71390373ef97504b935f72901e53_featured_v2.jpg", + "currency": "Rs.", + "id": "3200269", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3200269/5aba71390373ef97504b935f72901e53_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/the-yellow-chilli-vadiwadi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/varietea-alkapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/varietea-alkapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "145", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3200265 + }, + "name": "VarieTea", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200265", + "menu_url": "https://www.zomato.com/vadodara/varietea-alkapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "83/A, Alkapuri Society, Near Baroda High School, Alkapuri, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Alkapuri, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Alkapuri" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3200265", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/varietea-alkapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/el-amigos-kitchen-vadiwadi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/el-amigos-kitchen-vadiwadi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "96", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3200497 + }, + "name": "El Amigos Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200497", + "menu_url": "https://www.zomato.com/vadodara/el-amigos-kitchen-vadiwadi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Thai, Italian, Chinese, Mexican", + "location": { + "latitude": "22.3116030000", + "address": "Ground Floor, Prestige Building, Race Course Road, Race Course Circle, Vadiwadi, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Vadiwadi, Vadodara", + "city_id": 32, + "zipcode": "390007", + "longitude": "73.1650120000", + "locality": "Vadiwadi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3200497/807f2e5179114a734aa6703847427ddb_featured_v2.jpg", + "currency": "Rs.", + "id": "3200497", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3200497/807f2e5179114a734aa6703847427ddb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/el-amigos-kitchen-vadiwadi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/little-italy-alkapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/little-italy-alkapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "202", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3200005 + }, + "name": "Little Italy", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200005", + "menu_url": "https://www.zomato.com/vadodara/little-italy-alkapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "22.3127900000", + "address": "36, Alkapuri Society, Behind HDFC Bank, Alkapuri, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Alkapuri, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "73.1702830000", + "locality": "Alkapuri" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3200005", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/little-italy-alkapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/gazebo-garden-restaurant-panchvati/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/gazebo-garden-restaurant-panchvati?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "82", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3200002 + }, + "name": "Gazebo Garden Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200002", + "menu_url": "https://www.zomato.com/vadodara/gazebo-garden-restaurant-panchvati/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "0.0000000000", + "address": "Opposite FGI, Near Iscon Harmony, Sevasi-Bhimpura Road, Near Panchvati, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Panchvati, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Panchvati" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3200002", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/gazebo-garden-restaurant-panchvati/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/22nd-parallel-alkapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/22nd-parallel-alkapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "344", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 3200090 + }, + "name": "22nd Parallel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200090", + "menu_url": "https://www.zomato.com/vadodara/22nd-parallel-alkapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian", + "location": { + "latitude": "22.3078980000", + "address": "1st Floor, Tapan Complex, Next To M Cube Mall, Alkapuri, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Alkapuri, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "73.1677880000", + "locality": "Alkapuri" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3200090", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/22nd-parallel-alkapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/freshco-the-health-caf\u00e9-vadiwadi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/freshco-the-health-caf\u00e9-vadiwadi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "132", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3200537 + }, + "name": "Freshco - The Health Caf\u00e9", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200537", + "menu_url": "https://www.zomato.com/vadodara/freshco-the-health-caf\u00e9-vadiwadi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "0.0000000000", + "address": "Shop 2-3, Ground Floor, Opposite Natubhai Circle, Trivia Complex, Race Course, Vadiwadi, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Vadiwadi, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Vadiwadi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3200537/749c35031b9b7438a1e8e50c8108a696_featured_v2.jpg", + "currency": "Rs.", + "id": "3200537", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3200537/749c35031b9b7438a1e8e50c8108a696_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/freshco-the-health-caf\u00e9-vadiwadi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/offside-lounge-vadiwadi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/offside-lounge-vadiwadi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "149", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3200032 + }, + "name": "Offside Lounge", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200032", + "menu_url": "https://www.zomato.com/vadodara/offside-lounge-vadiwadi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Chinese, Mexican, North Indian", + "location": { + "latitude": "22.3080960000", + "address": "1st Floor, Kanchanganga Apartments, Near Bird Circle, Race Course Road, Vadiwadi, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "M Cube Mall, Vadiwadi, Vadodara", + "city_id": 32, + "zipcode": "390007", + "longitude": "73.1677530000", + "locality": "M Cube Mall, Vadiwadi" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3200032", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/offside-lounge-vadiwadi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/mandap-hotel-express-towers-alkapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/mandap-hotel-express-towers-alkapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "191", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3200015 + }, + "name": "Mandap - Hotel Express Towers", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200015", + "menu_url": "https://www.zomato.com/vadodara/mandap-hotel-express-towers-alkapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Gujarati", + "location": { + "latitude": "22.3103290000", + "address": "Hotel Express Towers, R.C. Dutt Road, Alkapuri, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Hotel Express Towers, Alkapuri, Vadodara", + "city_id": 32, + "zipcode": "390007", + "longitude": "73.1690830000", + "locality": "Hotel Express Towers, Alkapuri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3200015/efcbecbc56984ef28ff88f1b41b852ce_featured_v2.jpg", + "currency": "Rs.", + "id": "3200015", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3200015/efcbecbc56984ef28ff88f1b41b852ce_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/mandap-hotel-express-towers-alkapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/pizza-hut-vadiwadi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/pizza-hut-vadiwadi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "269", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3200024 + }, + "name": "Pizza Hut", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200024", + "menu_url": "https://www.zomato.com/vadodara/pizza-hut-vadiwadi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Italian", + "location": { + "latitude": "22.3118440000", + "address": "51,Akashganga Complex,Race Course Road, Vadiwadi, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Vadiwadi, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "73.1650810000", + "locality": "Vadiwadi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/3200024/c412296dc0dd37d77bc8e23431eef4cc_featured_v2.jpeg", + "currency": "Rs.", + "id": "3200024", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/3200024/c412296dc0dd37d77bc8e23431eef4cc_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/pizza-hut-vadiwadi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/mr-toasties-1-vadiwadi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/mr-toasties-1-vadiwadi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "50", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3200560 + }, + "name": "Mr Toasties", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3200560", + "menu_url": "https://www.zomato.com/vadodara/mr-toasties-1-vadiwadi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "2/8 MIG Flats, Opposite Indraprastha Complex, Near LG Showroom, Inox Road, Ellora Park, Vadiwadi, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Vadiwadi, Vadodara", + "city_id": 32, + "zipcode": "390005", + "longitude": "0.0000000000", + "locality": "Vadiwadi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3200560/eddecb7c3783e2e4dfa7c0ec03e1b85a_featured_v2.jpg", + "currency": "Rs.", + "id": "3200560", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3200560/eddecb7c3783e2e4dfa7c0ec03e1b85a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/mr-toasties-1-vadiwadi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/vadodara/kaphi-pibama-alkapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/vadodara/kaphi-pibama-alkapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "71", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18295781 + }, + "name": "Kaphi Pibama", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18295781", + "menu_url": "https://www.zomato.com/vadodara/kaphi-pibama-alkapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Mexican, Italian, Fast Food", + "location": { + "latitude": "22.3200000000", + "address": "18-A, Nutan Bharat, Soc 002-Yogeshwar Apartment, Near Reliance Fresh, Alkapuri, Vadodara", + "city": "Vadodara", + "country_id": 1, + "locality_verbose": "Alkapuri, Vadodara", + "city_id": 32, + "zipcode": "", + "longitude": "73.1700000000", + "locality": "Alkapuri" + }, + "featured_image": "", + "currency": "Rs.", + "id": "18295781", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/vadodara/kaphi-pibama-alkapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 1135, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nagpur/barbeque-nation-sitabuldi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/barbeque-nation-sitabuldi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "226", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 3300958 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300958", + "menu_url": "https://www.zomato.com/nagpur/barbeque-nation-sitabuldi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, European, Mediterranean", + "location": { + "latitude": "21.1432720000", + "address": "2nd Floor, Eternity Mall, Amravati Road, Sitabuldi, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Sitabuldi, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0802470000", + "locality": "Sitabuldi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3300958/4d054e7b5b37b23fc4eea0993e0bb33b_featured_v2.jpg", + "currency": "Rs.", + "id": "3300958", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3300958/4d054e7b5b37b23fc4eea0993e0bb33b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/barbeque-nation-sitabuldi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/nagpur/the-b-a-w-a-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/the-b-a-w-a-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "164", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3300949 + }, + "name": "The B.A.W.A", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300949", + "menu_url": "https://www.zomato.com/nagpur/the-b-a-w-a-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "21.1561905263", + "address": "Opposite VCA Stadium, Civil Lines, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Civil Lines, Nagpur", + "city_id": 33, + "zipcode": "440001", + "longitude": "79.0773042664", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3300949/962ab555f0bc17dcbcd3c7f45b877a5d_featured_v2.jpg", + "currency": "Rs.", + "id": "3300949", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3300949/962ab555f0bc17dcbcd3c7f45b877a5d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/the-b-a-w-a-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nagpur/the-breakfast-story-pratap-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/the-breakfast-story-pratap-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "520", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 3300058 + }, + "name": "The Breakfast Story", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300058", + "menu_url": "https://www.zomato.com/nagpur/the-breakfast-story-pratap-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "21.1232833975", + "address": "Opposite Transmitting Station, Hingna Road, Jaitala, Pratap Nagar, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Pratap Nagar, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0386630222", + "locality": "Pratap Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3300058/2a1ceddea7c206a18dacbd95ce7a4db8_featured_v2.jpg", + "currency": "Rs.", + "id": "3300058", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3300058/2a1ceddea7c206a18dacbd95ce7a4db8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/the-breakfast-story-pratap-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nagpur/house-of-caffeine-bajaj-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/house-of-caffeine-bajaj-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "27", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 3301308 + }, + "name": "House of Caffeine", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3301308", + "menu_url": "https://www.zomato.com/nagpur/house-of-caffeine-bajaj-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "21.1242025609", + "address": "J 12, Besides Face & Figure Gym, WHC Road, Laxmi Nagar, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Bajaj Nagar, Nagpur", + "city_id": 33, + "zipcode": "440022", + "longitude": "79.0642844886", + "locality": "Bajaj Nagar" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3301308", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/house-of-caffeine-bajaj-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/nagpur/mocha-dharampeth/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/mocha-dharampeth?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "284", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3300061 + }, + "name": "Mocha", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300061", + "menu_url": "https://www.zomato.com/nagpur/mocha-dharampeth/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 750, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental", + "location": { + "latitude": "21.1378482935", + "address": "202, Cement Road, Shankar Nagar, Dharampeth, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Dharampeth, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0585324913", + "locality": "Dharampeth" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3300061/687afae12d1a620a4137eef670564032_featured_v2.jpg", + "currency": "Rs.", + "id": "3300061", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3300061/687afae12d1a620a4137eef670564032_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/mocha-dharampeth/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/nagpur/checkers-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/checkers-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "185", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3300138 + }, + "name": "Checker's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300138", + "menu_url": "https://www.zomato.com/nagpur/checkers-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, Chinese", + "location": { + "latitude": "21.1584158427", + "address": "23 to 25, VCA Complex, Civil Lines, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Civil Lines, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0765867755", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3300138/709ef2b2e9e6f8210ef2e7bc676cb28d_featured_v2.jpg", + "currency": "Rs.", + "id": "3300138", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3300138/709ef2b2e9e6f8210ef2e7bc676cb28d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/checkers-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/nagpur/the-zuree-urban-kitchen-mohan-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/the-zuree-urban-kitchen-mohan-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "257", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 3300107 + }, + "name": "The Zuree Urban Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300107", + "menu_url": "https://www.zomato.com/nagpur/the-zuree-urban-kitchen-mohan-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Italian, Continental", + "location": { + "latitude": "21.1584811915", + "address": "8A, AD Complex, Mount Road, Mohan Nagar, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Mohan Nagar, Nagpur", + "city_id": 33, + "zipcode": "440001", + "longitude": "79.0818465874", + "locality": "Mohan Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3300107/6f5a60b2241cd2f8db14add05795d8b9_featured_v2.jpg", + "currency": "Rs.", + "id": "3300107", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3300107/6f5a60b2241cd2f8db14add05795d8b9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/the-zuree-urban-kitchen-mohan-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/nagpur/kfc-sitabuldi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/kfc-sitabuldi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Poor", + "rating_color": "FF7800", + "votes": "147", + "aggregate_rating": "2.2" + }, + "R": { + "res_id": 3300707 + }, + "name": "KFC", + "cuisines": "American, Fast Food", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300707", + "menu_url": "https://www.zomato.com/nagpur/kfc-sitabuldi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "21.1435333333", + "address": "G1-G2, Ground Floor, Eternity Mall, Variety Square, Amravati Road, Sitabuldi, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Sitabuldi, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0804055556", + "locality": "Sitabuldi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/7/3300707/229db6b826f2b2bb5127e6b0f9cad787_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "23:00:00", + "date_added": "2017-03-04 13:54:58", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 177314, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a10/6009fb21725b0d67be58f3c763b4da10_1488615898.png", + "md5sum": "6009fb21725b0d67be58f3c763b4da10", + "uuid": 1488615898354507, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a10/6009fb21725b0d67be58f3c763b4da10_1488615898.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/2500332", + "description": "Cricket is back & so is KFC's SUPER SIX OFFER! Save 41% on SUPER 6's bucket and get 6pc Hot & Crispy,6pc Boneless Strips & 6pc Hot Wings@499. Order on Zomato or Call 3399444. T&C apply.", + "title": "KFC Super Six special !!!", + "display_time": "11:00 am - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 111309, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "11:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "3300707", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/7/3300707/229db6b826f2b2bb5127e6b0f9cad787_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/kfc-sitabuldi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nagpur/moksh-the-restro-lounge-sitabuldi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/moksh-the-restro-lounge-sitabuldi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "100", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3300070 + }, + "name": "Moksh The Restro Lounge", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300070", + "menu_url": "https://www.zomato.com/nagpur/moksh-the-restro-lounge-sitabuldi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Chinese, Thai", + "location": { + "latitude": "21.1401461220", + "address": "Panchshil Chowk, Sitabuldi, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Sitabuldi, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0800944343", + "locality": "Sitabuldi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3300070/975362232e8e7fd08026a7ea42481981_featured_v2.jpg", + "currency": "Rs.", + "id": "3300070", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3300070/975362232e8e7fd08026a7ea42481981_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/moksh-the-restro-lounge-sitabuldi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nagpur/nescaf\u00e9-illusions-dharampeth/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/nescaf\u00e9-illusions-dharampeth?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "140", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3300416 + }, + "name": "NESCAF\u00c9 Illusions", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300416", + "menu_url": "https://www.zomato.com/nagpur/nescaf\u00e9-illusions-dharampeth/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "21.1368579146", + "address": "Oppsite Dharampeth High School, North Ambazari Road, Near ICICI Bank, Lad Apartment., Dharampeth, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Dharampeth, Nagpur", + "city_id": 33, + "zipcode": "440010", + "longitude": "79.0651370957", + "locality": "Dharampeth" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3300416/aa4278b727297264911c54c41486ab50_featured_v2.jpg", + "currency": "Rs.", + "id": "3300416", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3300416/aa4278b727297264911c54c41486ab50_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/nescaf\u00e9-illusions-dharampeth/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/nagpur/cafe-zinea-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/cafe-zinea-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "201", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3300741 + }, + "name": "Cafe Zinea", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300741", + "menu_url": "https://www.zomato.com/nagpur/cafe-zinea-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Chinese, Fast Food, Italian", + "location": { + "latitude": "21.1481626000", + "address": "56, Temple Road, Civil Lines, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Civil Lines, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0679011000", + "locality": "Civil Lines" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3300741", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/cafe-zinea-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nagpur/hide-out-the-street-cafe-bajaj-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/hide-out-the-street-cafe-bajaj-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "73", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3300780 + }, + "name": "Hide Out The Street Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300780", + "menu_url": "https://www.zomato.com/nagpur/hide-out-the-street-cafe-bajaj-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "21.1294969440", + "address": "4, Plot No 54, Raghukul Building, Bajaj Nagar, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Bajaj Nagar, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0604616702", + "locality": "Bajaj Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3300780/253fa9146c7006f365a17e3cbd96ba4f_featured_v2.jpg", + "currency": "Rs.", + "id": "3300780", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3300780/253fa9146c7006f365a17e3cbd96ba4f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/hide-out-the-street-cafe-bajaj-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nagpur/fsb-dhantoli/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/fsb-dhantoli?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "270", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 3300065 + }, + "name": "FSB", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300065", + "menu_url": "https://www.zomato.com/nagpur/fsb-dhantoli/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, North Indian, Thai, Chinese", + "location": { + "latitude": "21.1385103144", + "address": "B/9, Orange City Towers, Opposite Tilak Patrakar Bhavan, Dhantoli, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Dhantoli, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0804769844", + "locality": "Dhantoli" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3300065", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/fsb-dhantoli/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/nagpur/ashoka-restaurant-sadar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/ashoka-restaurant-sadar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "275", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3300041 + }, + "name": "Ashoka Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300041", + "menu_url": "https://www.zomato.com/nagpur/ashoka-restaurant-sadar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental", + "location": { + "latitude": "21.1592250000", + "address": "60, Sadar Bazar Main Road, Sadar, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Sadar, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0798190000", + "locality": "Sadar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3300041/2629e54d36834c89b80cad25aeb4bc63_featured_v2.jpg", + "currency": "Rs.", + "id": "3300041", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3300041/2629e54d36834c89b80cad25aeb4bc63_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/ashoka-restaurant-sadar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nagpur/mainland-china-vivekanand-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/mainland-china-vivekanand-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "45", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3301035 + }, + "name": "Mainland China", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3301035", + "menu_url": "https://www.zomato.com/nagpur/mainland-china-vivekanand-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "21.0892237367", + "address": "Deepika Hospitalities Private Ltd, Plot 19, Wardha Road, Vivekanand Nagar, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Vivekanand Nagar, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0648212656", + "locality": "Vivekanand Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3301035/f176dd192a90e21ab2418f80271ef13a_featured_v2.jpg", + "currency": "Rs.", + "id": "3301035", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3301035/f176dd192a90e21ab2418f80271ef13a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/mainland-china-vivekanand-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nagpur/ten-downing-street-restaurant-bar-ramdaspeth/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/ten-downing-street-restaurant-bar-ramdaspeth?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "306", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3300057 + }, + "name": "Ten Downing Street Restaurant & Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300057", + "menu_url": "https://www.zomato.com/nagpur/ten-downing-street-restaurant-bar-ramdaspeth/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Continental, North Indian", + "location": { + "latitude": "21.1367237580", + "address": "5th Floor, Milestone Building, Wardha Road, Ramdaspeth, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Ramdaspeth, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0785176307", + "locality": "Ramdaspeth" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3300057/c22f3d104164218d6ea466014d9c43d7_featured_v2.jpg", + "currency": "Rs.", + "id": "3300057", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3300057/c22f3d104164218d6ea466014d9c43d7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/ten-downing-street-restaurant-bar-ramdaspeth/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/nagpur/tapri-the-chai-books-cafe-bajaj-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/tapri-the-chai-books-cafe-bajaj-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "26", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3301236 + }, + "name": "Tapri The Chai Books Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3301236", + "menu_url": "https://www.zomato.com/nagpur/tapri-the-chai-books-cafe-bajaj-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Fast Food, Tea", + "location": { + "latitude": "0.0000000000", + "address": "75, Abhyankar Nagar, Near Bajaj Nagar, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Bajaj Nagar, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Bajaj Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3301236/5af6b885656e09f99873aa83b0cc7664_featured_v2.jpg", + "currency": "Rs.", + "id": "3301236", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3301236/5af6b885656e09f99873aa83b0cc7664_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/tapri-the-chai-books-cafe-bajaj-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/nagpur/eat-street-express-bajaj-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/eat-street-express-bajaj-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "103", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3300369 + }, + "name": "Eat Street Express", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3300369", + "menu_url": "https://www.zomato.com/nagpur/eat-street-express-bajaj-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "21.1249994357", + "address": "Shraddhanandpeth Square, Opposite A-Square Building, Abhyankar Road, Near, Bajaj Nagar, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Bajaj Nagar, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0592241660", + "locality": "Bajaj Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3300369/73f163d9a5a56d51033cb31a1c9701bb_featured_v2.jpg", + "currency": "Rs.", + "id": "3300369", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3300369/73f163d9a5a56d51033cb31a1c9701bb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/eat-street-express-bajaj-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/nagpur/nineties-dharampeth/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/nineties-dharampeth?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "19", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3301169 + }, + "name": "Nineties", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3301169", + "menu_url": "https://www.zomato.com/nagpur/nineties-dharampeth/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food", + "location": { + "latitude": "21.1408397165", + "address": "Opposite Traffice Park, Dharampeth, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Dharampeth, Nagpur", + "city_id": 33, + "zipcode": "", + "longitude": "79.0665204450", + "locality": "Dharampeth" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3301169/78ed2ae1b54b448e02fa0ac5c4ae690d_featured_v2.jpg", + "currency": "Rs.", + "id": "3301169", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3301169/78ed2ae1b54b448e02fa0ac5c4ae690d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/nineties-dharampeth/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/nagpur/zaikart-bajaj-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/nagpur/zaikart-bajaj-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "88", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 3301013 + }, + "name": "Zaikart", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3301013", + "menu_url": "https://www.zomato.com/nagpur/zaikart-bajaj-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "21.1188229188", + "address": "Plot-17, Sneha Gayatri Nagar, IT Park, Gayatri Nagar, Near Bajaj Nagar, Nagpur", + "city": "Nagpur", + "country_id": 1, + "locality_verbose": "Bajaj Nagar, Nagpur", + "city_id": 33, + "zipcode": "440022", + "longitude": "79.0472283214", + "locality": "Bajaj Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/3301013/f3b204b2eee5a4407641f69c669a6baa_featured_v2.jpg", + "currency": "Rs.", + "id": "3301013", + "thumb": "https://b.zmtcdn.com/data/pictures/3/3301013/f3b204b2eee5a4407641f69c669a6baa_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/nagpur/zaikart-bajaj-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 498, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/jahanpanah-agra-cantt/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/jahanpanah-agra-cantt?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "140", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3400025 + }, + "name": "Jahanpanah", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400025", + "menu_url": "https://www.zomato.com/agra/jahanpanah-agra-cantt/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 850, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "27.1616611111", + "address": "E 23, Shopping Arcade, Sadar Bazaar, Agra Cantt, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Agra Cantt, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "78.0115444444", + "locality": "Agra Cantt" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3400025/1c5c3e785bddc05aa691783bbd03f734_featured_v2.jpg", + "currency": "Rs.", + "id": "3400025", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3400025/1c5c3e785bddc05aa691783bbd03f734_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/jahanpanah-agra-cantt/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/sheroes-hangout-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/sheroes-hangout-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "77", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 3400346 + }, + "name": "Sheroes Hangout", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400346", + "menu_url": "https://www.zomato.com/agra/sheroes-hangout-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 0, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, North Indian, Chinese", + "location": { + "latitude": "27.1618500000", + "address": "Opposite The Gateway Hotel, Fatehabad Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Tajganj, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "78.0401650000", + "locality": "Tajganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3400346/75701f0974433ad6bffc9f680b76b26d_featured_v2.jpg", + "currency": "Rs.", + "id": "3400346", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3400346/75701f0974433ad6bffc9f680b76b26d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/sheroes-hangout-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/thaaliwala-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/thaaliwala-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "168", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3400392 + }, + "name": "Thaaliwala", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400392", + "menu_url": "https://www.zomato.com/agra/thaaliwala-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Fast Food", + "location": { + "latitude": "27.1588220000", + "address": "Next To ITC Mughal Hotel, Fatehabad Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Tajganj, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "78.0453590000", + "locality": "Tajganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3400392/94fd1828e01343a9037bd5fa7ee93e28_featured_v2.jpg", + "currency": "Rs.", + "id": "3400392", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3400392/94fd1828e01343a9037bd5fa7ee93e28_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/thaaliwala-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/pinch-of-spice-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/pinch-of-spice-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "177", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3400017 + }, + "name": "Pinch Of Spice", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400017", + "menu_url": "https://www.zomato.com/agra/pinch-of-spice-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Mughlai", + "location": { + "latitude": "27.2017250000", + "address": "23/453, Opposite Sanjay Cinema, Wazipura Road, Sanjay Place, Civil Lines, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Civil Lines, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "78.0075527778", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3400017/ec5a7055f0e99556618ca8d9c0a2baf4_featured_v2.jpg", + "currency": "Rs.", + "id": "3400017", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3400017/ec5a7055f0e99556618ca8d9c0a2baf4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/pinch-of-spice-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/tease-me-rooftop-tea-boutique-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/tease-me-rooftop-tea-boutique-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "166", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3400326 + }, + "name": "Tea'se Me - Rooftop Tea Boutique", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400326", + "menu_url": "https://www.zomato.com/agra/tease-me-rooftop-tea-boutique-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Italian, Continental, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "Near Purani Mandi Crossing,Fatehabad Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Tajganj, Agra", + "city_id": 34, + "zipcode": "282001", + "longitude": "0.0000000000", + "locality": "Tajganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3400326/10415f6ad4dea0fe9faa3d81d2049d89_featured_v2.jpg", + "currency": "Rs.", + "id": "3400326", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3400326/10415f6ad4dea0fe9faa3d81d2049d89_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/tease-me-rooftop-tea-boutique-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/chapter-1-cafe-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/chapter-1-cafe-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "98", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3400391 + }, + "name": "Chapter 1 Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400391", + "menu_url": "https://www.zomato.com/agra/chapter-1-cafe-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 0, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Mexican, North Indian, Continental", + "location": { + "latitude": "0.0000000000", + "address": "1374 K/1375 K, 2nd floor, Dinesh Nagar, Fatehbad Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Tajganj, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Tajganj" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3400391", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/chapter-1-cafe-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/pind-balluchi-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/pind-balluchi-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "175", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3400016 + }, + "name": "Pind Balluchi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400016", + "menu_url": "https://www.zomato.com/agra/pind-balluchi-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "27.1577722222", + "address": "Opposite Saga Emporium, Fatehabad Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Tajganj, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "78.0472500000", + "locality": "Tajganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3400016/3036a82815339a276905ee006579109b_featured_v2.jpg", + "currency": "Rs.", + "id": "3400016", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3400016/3036a82815339a276905ee006579109b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/pind-balluchi-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/the-latitude-radisson-blu-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/the-latitude-radisson-blu-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "103", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3400073 + }, + "name": "The Latitude - Radisson Blu", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400073", + "menu_url": "https://www.zomato.com/agra/the-latitude-radisson-blu-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 0, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental", + "location": { + "latitude": "27.1633030000", + "address": "Radisson Blu, Taj East Gate Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Radisson Blu, Tajganj, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "78.0570440000", + "locality": "Radisson Blu, Tajganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/3400073/46bcad5d198dd74cd43d970aeb9c92ee_featured_v2.jpg", + "currency": "Rs.", + "id": "3400073", + "thumb": "https://b.zmtcdn.com/data/pictures/3/3400073/46bcad5d198dd74cd43d970aeb9c92ee_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/the-latitude-radisson-blu-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/pizza-hut-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/pizza-hut-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "134", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 3400105 + }, + "name": "Pizza Hut", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400105", + "menu_url": "https://www.zomato.com/agra/pizza-hut-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Pizza", + "location": { + "latitude": "27.1616944444", + "address": "8, Handicraft Nagar, Fatehabad Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Tajganj, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "78.0347138889", + "locality": "Tajganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/3400105/9e0766f4478df061e2586198e9f0a80c_featured_v2.jpeg", + "currency": "Rs.", + "id": "3400105", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/3400105/9e0766f4478df061e2586198e9f0a80c_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/pizza-hut-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/peshawri-itc-mughal-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/peshawri-itc-mughal-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "133", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 3400059 + }, + "name": "Peshawri - ITC Mughal", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400059", + "menu_url": "https://www.zomato.com/agra/peshawri-itc-mughal-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "27.1609340000", + "address": "ITC Mughal, Fatehabad Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "ITC Mughal, Tajganj, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "78.0440950000", + "locality": "ITC Mughal, Tajganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3400059/61e35a79d96ee21fa4ee56264988283a_featured_v2.jpg", + "currency": "Rs.", + "id": "3400059", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3400059/61e35a79d96ee21fa4ee56264988283a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/peshawri-itc-mughal-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/chokho-jeeman-marwari-jain-bhojanalya-civil-lines/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/chokho-jeeman-marwari-jain-bhojanalya-civil-lines?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "87", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3400021 + }, + "name": "Chokho Jeeman Marwari Jain Bhojanalya", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400021", + "menu_url": "https://www.zomato.com/agra/chokho-jeeman-marwari-jain-bhojanalya-civil-lines/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Rajasthani", + "location": { + "latitude": "27.1959277778", + "address": "1/48, Delhi Gate, Station Road, Raja Mandi, Civil Lines, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Civil Lines, Agra", + "city_id": 34, + "zipcode": "282002", + "longitude": "77.9980916667", + "locality": "Civil Lines" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3400021/e46e013c033092e4ec7b6d704eb0eed3_featured_v2.jpg", + "currency": "Rs.", + "id": "3400021", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3400021/e46e013c033092e4ec7b6d704eb0eed3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/chokho-jeeman-marwari-jain-bhojanalya-civil-lines/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/rangrezz-restaurant-agra-cantt/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/rangrezz-restaurant-agra-cantt?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "71", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3400341 + }, + "name": "Rangrezz Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400341", + "menu_url": "https://www.zomato.com/agra/rangrezz-restaurant-agra-cantt/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "0.0000000000", + "address": "E-20, Shopping Arcade, Sadar Bazaar, Agra Cantt, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Agra Cantt, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Agra Cantt" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3400341/6f7fd0b26549d4bccd01aaffedcadc33_featured_v2.jpg", + "currency": "Rs.", + "id": "3400341", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3400341/6f7fd0b26549d4bccd01aaffedcadc33_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/rangrezz-restaurant-agra-cantt/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/the-charcoal-chimney-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/the-charcoal-chimney-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "70", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 3400033 + }, + "name": "The Charcoal Chimney", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400033", + "menu_url": "https://www.zomato.com/agra/the-charcoal-chimney-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental, Mughlai", + "location": { + "latitude": "27.1597950000", + "address": "Hotel Samovar, Fatehabad Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Tajganj, Agra", + "city_id": 34, + "zipcode": "282001", + "longitude": "78.0429900000", + "locality": "Tajganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/3400033/e7a52e4ecbff34bf9086bb6f6b733cb2_featured_v2.jpg", + "currency": "Rs.", + "id": "3400033", + "thumb": "https://b.zmtcdn.com/data/pictures/3/3400033/e7a52e4ecbff34bf9086bb6f6b733cb2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/the-charcoal-chimney-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/taj-bano-itc-mughal-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/taj-bano-itc-mughal-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "41", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3400060 + }, + "name": "Taj Bano - ITC Mughal", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400060", + "menu_url": "https://www.zomato.com/agra/taj-bano-itc-mughal-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai", + "location": { + "latitude": "27.1609340000", + "address": "ITC Mughal, Fatehabad Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "ITC Mughal, Tajganj, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "78.0440950000", + "locality": "ITC Mughal, Tajganj" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3400060", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/taj-bano-itc-mughal-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/time2eat-mama-chicken-agra-cantt/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/time2eat-mama-chicken-agra-cantt?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "94", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3400005 + }, + "name": "Time2Eat - Mama Chicken", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400005", + "menu_url": "https://www.zomato.com/agra/time2eat-mama-chicken-agra-cantt/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "27.1608324942", + "address": "Main Market, Sadar Bazaar, Agra Cantt, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Agra Cantt, Agra", + "city_id": 34, + "zipcode": "282001", + "longitude": "78.0116079748", + "locality": "Agra Cantt" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3400005", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/time2eat-mama-chicken-agra-cantt/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/dasaprakash-restaurant-rakabganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/dasaprakash-restaurant-rakabganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "121", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3400019 + }, + "name": "Dasaprakash Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400019", + "menu_url": "https://www.zomato.com/agra/dasaprakash-restaurant-rakabganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, Desserts", + "location": { + "latitude": "27.1651083333", + "address": "Meher Cinema Complex, Gwalior Road, Rakabganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Rakabganj, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "78.0150527778", + "locality": "Rakabganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3400019/312a18fc8cf06e989699a21c73f88915_featured_v2.jpg", + "currency": "Rs.", + "id": "3400019", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3400019/312a18fc8cf06e989699a21c73f88915_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/dasaprakash-restaurant-rakabganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/dawat-e-nawab-radisson-blu-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/dawat-e-nawab-radisson-blu-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "46", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3400072 + }, + "name": "Dawat-e-Nawab - Radisson Blu", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400072", + "menu_url": "https://www.zomato.com/agra/dawat-e-nawab-radisson-blu-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 3600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "27.1633030000", + "address": "Radisson Blu, Taj East Gate Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Radisson Blu, Tajganj, Agra", + "city_id": 34, + "zipcode": "282001", + "longitude": "78.0570440000", + "locality": "Radisson Blu, Tajganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3400072/9425dd00e1833d5e2768fc69568fe861_featured_v2.jpg", + "currency": "Rs.", + "id": "3400072", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3400072/9425dd00e1833d5e2768fc69568fe861_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/dawat-e-nawab-radisson-blu-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/momo-cafe-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/momo-cafe-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "45", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3400325 + }, + "name": "MoMo Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400325", + "menu_url": "https://www.zomato.com/agra/momo-cafe-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, European", + "location": { + "latitude": "0.0000000000", + "address": "Courtyard by Marriott Agra, Phase 2, Fatehabad Road, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Courtyard by Marriott Agra, Tajganj, Agra", + "city_id": 34, + "zipcode": "282001", + "longitude": "0.0000000000", + "locality": "Courtyard by Marriott Agra, Tajganj" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3400325/82be9e090cfe55711a2c9519689b01b9_featured_v2.jpg", + "currency": "Rs.", + "id": "3400325", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3400325/82be9e090cfe55711a2c9519689b01b9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/momo-cafe-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/bon-barbecue-tajganj/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/bon-barbecue-tajganj?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "57", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3400350 + }, + "name": "Bon Barbecue", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400350", + "menu_url": "https://www.zomato.com/agra/bon-barbecue-tajganj/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental", + "location": { + "latitude": "0.0000000000", + "address": "Parador Hotel, 3A-3B, Phase 1, Fatehabad Road, Taj Nagri, Tajganj, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Tajganj, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Tajganj" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3400350", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/bon-barbecue-tajganj/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/agra/g-thal-khandari/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/agra/g-thal-khandari?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "59", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3400348 + }, + "name": "G Thal", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3400348", + "menu_url": "https://www.zomato.com/agra/g-thal-khandari/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Rajasthani, Gujarati, Mughlai", + "location": { + "latitude": "0.0000000000", + "address": "3/20, KPS Tower, Near Tulsi Talkies, Bypass Road, Khandari, Agra", + "city": "Agra", + "country_id": 1, + "locality_verbose": "Khandari, Agra", + "city_id": 34, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Khandari" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3400348/50b87349588ab612868647a497a49d09_featured_v2.jpg", + "currency": "Rs.", + "id": "3400348", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3400348/50b87349588ab612868647a497a49d09_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/agra/g-thal-khandari/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 547, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/barbeque-nation-rajpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/barbeque-nation-rajpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "66", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 3500505 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500505", + "menu_url": "https://www.zomato.com/dehradun/barbeque-nation-rajpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mediterranean, Asian, Chinese", + "location": { + "latitude": "30.3425093000", + "address": "Chaudhary Plaza, Rajpur Road, Rajpur, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Rajpur, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "78.0611870000", + "locality": "Rajpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3500505/97bfecfbef3cc59e6065b1b4239a23f4_featured_v2.jpg", + "currency": "Rs.", + "id": "3500505", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3500505/97bfecfbef3cc59e6065b1b4239a23f4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/barbeque-nation-rajpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/kalsang-friends-corner-hathibarkala-salwala/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/kalsang-friends-corner-hathibarkala-salwala?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "406", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3500011 + }, + "name": "Kalsang Friends Corner", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500011", + "menu_url": "https://www.zomato.com/dehradun/kalsang-friends-corner-hathibarkala-salwala/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 750, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Thai, Tibetan", + "location": { + "latitude": "30.3469940000", + "address": "88 A, Opposite Osho, Chander Lok Colony, Rajpur Road, Hathibarkala Salwala, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Hathibarkala Salwala, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "78.0625430000", + "locality": "Hathibarkala Salwala" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3500011/51a5f00a30d2d18f9dc3a8f20e3d3ff7_featured_v2.jpg", + "currency": "Rs.", + "id": "3500011", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3500011/51a5f00a30d2d18f9dc3a8f20e3d3ff7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/kalsang-friends-corner-hathibarkala-salwala/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/jalapenos-rajpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/jalapenos-rajpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "68", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18440677 + }, + "name": "Jalapenos", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18440677", + "menu_url": "https://www.zomato.com/dehradun/jalapenos-rajpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Mexican", + "location": { + "latitude": "30.3722019809", + "address": "Mussourie Diversion, Pacific Hills,Rajpur Road, Rajpur, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Rajpur, Dehradun", + "city_id": 35, + "zipcode": "248001", + "longitude": "78.0771510162", + "locality": "Rajpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18440677/0248cbc77f6010aa047e5d45d96e077c_featured_v2.jpg", + "currency": "Rs.", + "id": "18440677", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18440677/0248cbc77f6010aa047e5d45d96e077c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/jalapenos-rajpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/tbistro-karanpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/tbistro-karanpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "230", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3500059 + }, + "name": "TBistro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500059", + "menu_url": "https://www.zomato.com/dehradun/tbistro-karanpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "30.3327350000", + "address": "Saina Inn, 3, Old Survey Road, Karanpur, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Karanpur, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "78.0542220000", + "locality": "Karanpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3500059/071d1f5506b2855235b6b51b4b2a7927_featured_v2.jpg", + "currency": "Rs.", + "id": "3500059", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3500059/071d1f5506b2855235b6b51b4b2a7927_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/tbistro-karanpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/punjab-grill-jakhan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/punjab-grill-jakhan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "98", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18408585 + }, + "name": "Punjab Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18408585", + "menu_url": "https://www.zomato.com/dehradun/punjab-grill-jakhan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai, North Indian", + "location": { + "latitude": "30.3597220000", + "address": "Rajpur Road, Jakhan, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Jakhan, Dehradun", + "city_id": 35, + "zipcode": "248001", + "longitude": "78.0670790000", + "locality": "Jakhan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18408585/f7776ca8ee58f7a3f7b748325054f711_featured_v2.jpg", + "currency": "Rs.", + "id": "18408585", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18408585/f7776ca8ee58f7a3f7b748325054f711_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/punjab-grill-jakhan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/the-great-indian-pub-jakhan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/the-great-indian-pub-jakhan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "50", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 18416632 + }, + "name": "The Great Indian Pub", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18416632", + "menu_url": "https://www.zomato.com/dehradun/the-great-indian-pub-jakhan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "30.3612807901", + "address": "138/345, Rajpur Road, Jakhan, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Jakhan, Dehradun", + "city_id": 35, + "zipcode": "248001", + "longitude": "78.0680223843", + "locality": "Jakhan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18416632/81b6cc987f0426bd897e5b3faabae0d1_featured_v2.jpg", + "currency": "Rs.", + "id": "18416632", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18416632/81b6cc987f0426bd897e5b3faabae0d1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/the-great-indian-pub-jakhan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/eddies-patisserie-krishna-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/eddies-patisserie-krishna-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "64", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 17971273 + }, + "name": "Eddie's Patisserie", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/17971273", + "menu_url": "https://www.zomato.com/dehradun/eddies-patisserie-krishna-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery", + "location": { + "latitude": "0.0000000000", + "address": "102 Yamuna Colony, Above Punjab National Bank, Chakrata Road, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Krishna Nagar, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Krishna Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/17971273/c40320a72d1a1708bf39250fe5c756c2_featured_v2.jpg", + "currency": "Rs.", + "id": "17971273", + "thumb": "https://b.zmtcdn.com/data/pictures/3/17971273/c40320a72d1a1708bf39250fe5c756c2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/eddies-patisserie-krishna-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/town-table-restaurant-hathibarkala-salwala/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/town-table-restaurant-hathibarkala-salwala?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "173", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3500018 + }, + "name": "Town Table Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500018", + "menu_url": "https://www.zomato.com/dehradun/town-table-restaurant-hathibarkala-salwala/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental", + "location": { + "latitude": "30.3407220000", + "address": "101, Rajpur Road, Hathibarkala Salwala, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Hathibarkala Salwala, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "78.0602210000", + "locality": "Hathibarkala Salwala" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3500018/23fe97aa50bb2cb59477f807c893bee0_featured_v2.jpg", + "currency": "Rs.", + "id": "3500018", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3500018/23fe97aa50bb2cb59477f807c893bee0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/town-table-restaurant-hathibarkala-salwala/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/anandam-hathibarkala-salwala/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/anandam-hathibarkala-salwala?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "141", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3500017 + }, + "name": "Anandam", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500017", + "menu_url": "https://www.zomato.com/dehradun/anandam-hathibarkala-salwala/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, North Indian, Chinese, South Indian, Fast Food, Street Food", + "location": { + "latitude": "30.3352590000", + "address": "69, Krishna Tower, Rajpur Road, Hathibarkala Salwala, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Hathibarkala Salwala, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "78.0531620000", + "locality": "Hathibarkala Salwala" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3500017/f30edd6f7bc8d8f00035499d894dc845_featured_v2.jpg", + "currency": "Rs.", + "id": "3500017", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3500017/f30edd6f7bc8d8f00035499d894dc845_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/anandam-hathibarkala-salwala/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/kalsang-ama-cafe-rajpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/kalsang-ama-cafe-rajpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "89", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3500484 + }, + "name": "Kalsang AMA Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500484", + "menu_url": "https://www.zomato.com/dehradun/kalsang-ama-cafe-rajpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "0.0000000000", + "address": "88, Opposite Osho, Chander Lok Colony, Rajpur Road, Rajpur, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Rajpur, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Rajpur" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3500484", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/kalsang-ama-cafe-rajpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/doon-darbar-paltan-bazaar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/doon-darbar-paltan-bazaar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "121", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3500024 + }, + "name": "Doon Darbar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500024", + "menu_url": "https://www.zomato.com/dehradun/doon-darbar-paltan-bazaar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "30.3195277778", + "address": "43, Gandhi Road, Paltan Bazaar, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Paltan Bazaar, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "78.0402666667", + "locality": "Paltan Bazaar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/3500024/da01c5e92f0b0e2d62e9dcd8631fb129_featured_v2.jpg", + "currency": "Rs.", + "id": "3500024", + "thumb": "https://b.zmtcdn.com/data/pictures/4/3500024/da01c5e92f0b0e2d62e9dcd8631fb129_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/doon-darbar-paltan-bazaar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/black-pepper-restaurant-rajpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/black-pepper-restaurant-rajpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "175", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3500010 + }, + "name": "Black Pepper Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500010", + "menu_url": "https://www.zomato.com/dehradun/black-pepper-restaurant-rajpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "30.3279680000", + "address": "3, Astley Hall, Rajpur Road, Rajpur, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Rajpur, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "78.0461060000", + "locality": "Rajpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3500010/9035cce4cc2c5d3257b4a67f6c717133_featured_v2.jpg", + "currency": "Rs.", + "id": "3500010", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3500010/9035cce4cc2c5d3257b4a67f6c717133_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/black-pepper-restaurant-rajpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/dunkin-donuts-jakhan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/dunkin-donuts-jakhan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "101", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3500013 + }, + "name": "Dunkin Donuts", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500013", + "menu_url": "https://www.zomato.com/dehradun/dunkin-donuts-jakhan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, Desserts", + "location": { + "latitude": "30.3663220000", + "address": "UG 03, Pacific Mall, Rajpur Road, Jakhan, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Pacific Mall, Jakhan, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "78.0704530000", + "locality": "Pacific Mall, Jakhan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/3500013/d257a930c91594f6f2d2da988d06c1ad_featured_v2.jpg", + "currency": "Rs.", + "id": "3500013", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/3500013/d257a930c91594f6f2d2da988d06c1ad_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/dunkin-donuts-jakhan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/first-gear-cafe-malsi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/first-gear-cafe-malsi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "131", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3500365 + }, + "name": "First Gear Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500365", + "menu_url": "https://www.zomato.com/dehradun/first-gear-cafe-malsi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "Khala Gaon, Near Shiv Mandir, Malsi, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Malsi, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Malsi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3500365/0e96c36bebb0d946bd28244c8c14676e_featured_v2.JPG", + "currency": "Rs.", + "id": "3500365", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3500365/0e96c36bebb0d946bd28244c8c14676e_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/first-gear-cafe-malsi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/bmg-all-day-dining-jakhan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/bmg-all-day-dining-jakhan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "63", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18279289 + }, + "name": "BMG - All Day Dining", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18279289", + "menu_url": "https://www.zomato.com/dehradun/bmg-all-day-dining-jakhan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 0, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, North Indian, Fast Food", + "location": { + "latitude": "30.3626859380", + "address": "140 A, Rajpur Road, Jakhan, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Jakhan, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "78.0688898125", + "locality": "Jakhan" + }, + "featured_image": "", + "currency": "Rs.", + "id": "18279289", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/bmg-all-day-dining-jakhan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/cafe-marigold-rajpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/cafe-marigold-rajpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "104", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3500414 + }, + "name": "Cafe Marigold", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500414", + "menu_url": "https://www.zomato.com/dehradun/cafe-marigold-rajpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Chinese, Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "Near Shehanshahi Ashram, Old Mussorie Road, Rajpur, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Rajpur, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Rajpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/3500414/d61e790a7bb1eb7b9198cf1f114cb36a_featured_v2.jpg", + "currency": "Rs.", + "id": "3500414", + "thumb": "https://b.zmtcdn.com/data/pictures/4/3500414/d61e790a7bb1eb7b9198cf1f114cb36a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/cafe-marigold-rajpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/razzmatazz-race-course/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/razzmatazz-race-course?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "39", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3500488 + }, + "name": "Razzmatazz", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500488", + "menu_url": "https://www.zomato.com/dehradun/razzmatazz-race-course/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "0.0000000000", + "address": "5, Pritam Road, Dalanwala, Near Race Course, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Race Course, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Race Course" + }, + "featured_image": "", + "currency": "Rs.", + "id": "3500488", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/razzmatazz-race-course/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/tirupati-restaurant-chukkuwala/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/tirupati-restaurant-chukkuwala?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "115", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3500007 + }, + "name": "Tirupati Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500007", + "menu_url": "https://www.zomato.com/dehradun/tirupati-restaurant-chukkuwala/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, North Indian, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "27 B, Rajpur Road, Opposite St. Joseph's Academy, Chukkuwala, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Chukkuwala, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Chukkuwala" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3500007/60c94c2e6e90f22cdce344570cf19705_featured_v2.jpg", + "currency": "Rs.", + "id": "3500007", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3500007/60c94c2e6e90f22cdce344570cf19705_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/tirupati-restaurant-chukkuwala/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/y-cafe-restaurant-1-karanpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/y-cafe-restaurant-1-karanpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "94", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3500081 + }, + "name": "Y Cafe & Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500081", + "menu_url": "https://www.zomato.com/dehradun/y-cafe-restaurant-1-karanpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "30.3281740000", + "address": "Hotel White House, Behind St. Joseph's Academy, Subhash Road, Karanpur, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Karanpur, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "78.0491170000", + "locality": "Karanpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3500081/c085867e654137b81a27e76b2e5f4250_featured_v2.jpg", + "currency": "Rs.", + "id": "3500081", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3500081/c085867e654137b81a27e76b2e5f4250_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/y-cafe-restaurant-1-karanpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dehradun/the-punjabi-essence-restaurant-chukkuwala/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dehradun/the-punjabi-essence-restaurant-chukkuwala?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "102", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3500012 + }, + "name": "The Punjabi Essence Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3500012", + "menu_url": "https://www.zomato.com/dehradun/the-punjabi-essence-restaurant-chukkuwala/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "27 B, Near Premier Plaza, Rajpur Road, Chukkuwala, Dehradun", + "city": "Dehradun", + "country_id": 1, + "locality_verbose": "Chukkuwala, Dehradun", + "city_id": 35, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Chukkuwala" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3500012/1766f4bd9440dcd962c65a5c32c960fa_featured_v2.jpg", + "currency": "Rs.", + "id": "3500012", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3500012/1766f4bd9440dcd962c65a5c32c960fa_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dehradun/the-punjabi-essence-restaurant-chukkuwala/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 448, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/empire-restaurant-gokulam/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/empire-restaurant-gokulam?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "393", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3600012 + }, + "name": "Empire Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600012", + "menu_url": "https://www.zomato.com/mysore/empire-restaurant-gokulam/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Andhra, Mughlai", + "location": { + "latitude": "12.3239777778", + "address": "2820/1, 8th Cross, Kalidasa Road, Vani Vilas Mohalla, Gokulam, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Gokulam, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6279611111", + "locality": "Gokulam" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3600012/c2bbeded89efb5e586f53b46e5c2ed5a_featured_v2.jpg", + "currency": "Rs.", + "id": "3600012", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3600012/c2bbeded89efb5e586f53b46e5c2ed5a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/empire-restaurant-gokulam/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/mezzaluna-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/mezzaluna-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "249", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3600285 + }, + "name": "Mezzaluna", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600285", + "menu_url": "https://www.zomato.com/mysore/mezzaluna-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, South Indian", + "location": { + "latitude": "12.3263555556", + "address": "First Floor, Kuvempu Trust Building, Near Chandrakala Hospital, New Kalidasa Road, Vijayanagar, Vijay Nagar, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6191027778", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3600285/f8fc91996baf7001cfa8a8459e721fa9_featured_v2.jpg", + "currency": "Rs.", + "id": "3600285", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3600285/f8fc91996baf7001cfa8a8459e721fa9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/mezzaluna-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/jalpaan-dining-saga-chamrajpura/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/jalpaan-dining-saga-chamrajpura?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "172", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3600265 + }, + "name": "Jalpaan Dining Saga", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600265", + "menu_url": "https://www.zomato.com/mysore/jalpaan-dining-saga-chamrajpura/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Italian", + "location": { + "latitude": "12.3045694444", + "address": "366, 2nd & 3rd Floor, Near Ramaswamy Circle, Chamaraja Mohalla, Chamrajpura, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Chamrajpura, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6436222222", + "locality": "Chamrajpura" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3600265/86aedbc99111ec87e3780558fb36b5f4_featured_v2.jpg", + "currency": "Rs.", + "id": "3600265", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3600265/86aedbc99111ec87e3780558fb36b5f4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/jalpaan-dining-saga-chamrajpura/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/pizza-hut-jayalakhsmipuram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/pizza-hut-jayalakhsmipuram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "304", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3600009 + }, + "name": "Pizza Hut", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600009", + "menu_url": "https://www.zomato.com/mysore/pizza-hut-jayalakhsmipuram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Italian", + "location": { + "latitude": "12.3232250000", + "address": "Opposite Loyal World Super Market, Temple Road, Vani Vilas Mohalla, Jayalakhsmipuram, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Jayalakhsmipuram, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6300277778", + "locality": "Jayalakhsmipuram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/3600009/c1b151ce95f2d295a75c871e41edffbd_featured_v2.jpeg", + "currency": "Rs.", + "id": "3600009", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/3600009/c1b151ce95f2d295a75c871e41edffbd_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/pizza-hut-jayalakhsmipuram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/barbeque-nation-jayalakhsmipuram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/barbeque-nation-jayalakhsmipuram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "286", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3600352 + }, + "name": "Barbeque Nation", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600352", + "menu_url": "https://www.zomato.com/mysore/barbeque-nation-jayalakhsmipuram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, European, Mediterranean", + "location": { + "latitude": "12.3212138889", + "address": "Ground Floor, BM Habitat Mall, Gokulam Main Road, Jayalakhsmipuram, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Jayalakhsmipuram, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6210944444", + "locality": "Jayalakhsmipuram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3600352/24bf8d75f76eeda6466fa8ac61493da4_featured_v2.jpg", + "currency": "Rs.", + "id": "3600352", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3600352/24bf8d75f76eeda6466fa8ac61493da4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/barbeque-nation-jayalakhsmipuram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/cafe-cornucopia-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/cafe-cornucopia-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "140", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3600354 + }, + "name": "Cafe Cornucopia", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600354", + "menu_url": "https://www.zomato.com/mysore/cafe-cornucopia-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental, European, Beverages", + "location": { + "latitude": "12.3169666667", + "address": "22nd Cross, 14th Main, 3rd Stage, Block C, Vijay Nagar, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6030666667", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/3600354/ad982b59b7fa495fa8f7fa6bbe6a41fa_featured_v2.jpg", + "currency": "Rs.", + "id": "3600354", + "thumb": "https://b.zmtcdn.com/data/pictures/4/3600354/ad982b59b7fa495fa8f7fa6bbe6a41fa_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/cafe-cornucopia-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/pakva-lounge-gokulam/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/pakva-lounge-gokulam?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "262", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3600071 + }, + "name": "Pakva Lounge", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600071", + "menu_url": "https://www.zomato.com/mysore/pakva-lounge-gokulam/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, North Indian, South Indian", + "location": { + "latitude": "12.3254611111", + "address": "Livin Corner, Temple Road, Vani Vilas Mohalla, Gokulam, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Gokulam, Mysore", + "city_id": 36, + "zipcode": "570002", + "longitude": "76.6322777778", + "locality": "Gokulam" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3600071/260103e1bedb2b0465075cc57f7c483d_featured_v2.jpg", + "currency": "Rs.", + "id": "3600071", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3600071/260103e1bedb2b0465075cc57f7c483d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/pakva-lounge-gokulam/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/the-old-house-chamrajpura/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/the-old-house-chamrajpura?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "264", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3600375 + }, + "name": "The Old House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600375", + "menu_url": "https://www.zomato.com/mysore/the-old-house-chamrajpura/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "12.2995240000", + "address": "451, Jhansi Rani Lakshmi Bai Road, Chamrajpura, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Chamrajpura, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6426200000", + "locality": "Chamrajpura" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3600375/de8e30ac2656c8c22764b23cdef48db5_featured_v2.jpg", + "currency": "Rs.", + "id": "3600375", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3600375/de8e30ac2656c8c22764b23cdef48db5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/the-old-house-chamrajpura/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/the-barge-restaurant-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/the-barge-restaurant-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "11", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 3600436 + }, + "name": "The Barge Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600436", + "menu_url": "https://www.zomato.com/mysore/the-barge-restaurant-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Chinese, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "Plot 440A, Hebbal Industrial Area, Near Infosys Campus, Vijay Nagar, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/3600436/6103a0ae8f9631ccc449f73040fa6d96_featured_v2.jpg", + "currency": "Rs.", + "id": "3600436", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/3600436/6103a0ae8f9631ccc449f73040fa6d96_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/the-barge-restaurant-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/vinayaka-mylari-doora/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/vinayaka-mylari-doora?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "392", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3600015 + }, + "name": "Vinayaka Mylari", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600015", + "menu_url": "https://www.zomato.com/mysore/vinayaka-mylari-doora/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian", + "location": { + "latitude": "12.3085000000", + "address": "79, Nazarbad Main Road, Near Police Station, Doora, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Doora, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6658083333", + "locality": "Doora" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3600015/000941d2ecb367067686cc1fe35df3df_featured_v2.jpg", + "currency": "Rs.", + "id": "3600015", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3600015/000941d2ecb367067686cc1fe35df3df_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/vinayaka-mylari-doora/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/jungle-the-restaurant-doora/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/jungle-the-restaurant-doora?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "132", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3600148 + }, + "name": "Jungle The Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600148", + "menu_url": "https://www.zomato.com/mysore/jungle-the-restaurant-doora/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Chinese", + "location": { + "latitude": "12.3109722222", + "address": "Pai Hotels, Bangalore Nilgiri Road, Opposite Suburban Bus Stand, Mysore, Doora, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Pai Hotels, Doora, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6592638889", + "locality": "Pai Hotels, Doora" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3600148/e00a12c323a4514b72e7c1a045bf00bf_featured_v2.png", + "currency": "Rs.", + "id": "3600148", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3600148/e00a12c323a4514b72e7c1a045bf00bf_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/jungle-the-restaurant-doora/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/by-the-way-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/by-the-way-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "190", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3600008 + }, + "name": "By The Way", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600008", + "menu_url": "https://www.zomato.com/mysore/by-the-way-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, South Indian", + "location": { + "latitude": "12.3520583333", + "address": "Next to Bhartat Cancer Hospital, Opposite Infosys Circle Ring Road, Vijay Nagar, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6066500000", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3600008/a45ace017c47bc07313be1d9293d4077_featured_v2.jpg", + "currency": "Rs.", + "id": "3600008", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3600008/a45ace017c47bc07313be1d9293d4077_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/by-the-way-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/spring-radisson-blu-plaza-ittige-gudu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/spring-radisson-blu-plaza-ittige-gudu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "162", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3600192 + }, + "name": "Spring - Radisson Blu Plaza", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600192", + "menu_url": "https://www.zomato.com/mysore/spring-radisson-blu-plaza-ittige-gudu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, North Indian, South Indian", + "location": { + "latitude": "12.2979540000", + "address": "Radisson Blu Plaza, 1, MG Road, Ittige Gudu, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Ittige Gudu, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6651690000", + "locality": "Ittige Gudu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3600192/710d1614669f3866bf3f9c8f4a0a234d_featured_v2.jpg", + "currency": "Rs.", + "id": "3600192", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3600192/710d1614669f3866bf3f9c8f4a0a234d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/spring-radisson-blu-plaza-ittige-gudu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/nanking-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/nanking-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "208", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3600072 + }, + "name": "Nanking", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600072", + "menu_url": "https://www.zomato.com/mysore/nanking-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Thai", + "location": { + "latitude": "12.3379277778", + "address": "High Tension Double Road, Near Vidyavardhaka College, 2nd Stage, Vijay Nagar, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6178888889", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3600072/3fd91f05860df6af626a9880ab49820b_featured_v2.jpg", + "currency": "Rs.", + "id": "3600072", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3600072/3fd91f05860df6af626a9880ab49820b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/nanking-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/oyster-bay-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/oyster-bay-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "270", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3600022 + }, + "name": "Oyster Bay", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600022", + "menu_url": "https://www.zomato.com/mysore/oyster-bay-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Asian, Continental", + "location": { + "latitude": "12.3340222222", + "address": "Kannada Parishath Road, 1st Stage, Vijay Nagar, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6182027778", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3600022/dcd675361683bc5691fdc5c1545f9fd0_featured_v2.jpg", + "currency": "Rs.", + "id": "3600022", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3600022/dcd675361683bc5691fdc5c1545f9fd0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/oyster-bay-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/hotel-rrr-mysore-chamrajpura/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/hotel-rrr-mysore-chamrajpura?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "139", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 3600252 + }, + "name": "Hotel RRR Mysore", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600252", + "menu_url": "https://www.zomato.com/mysore/hotel-rrr-mysore-chamrajpura/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 290, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Andhra", + "location": { + "latitude": "12.3110722222", + "address": "Gandhi Square, Chamrajpura, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Chamrajpura, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6548777778", + "locality": "Chamrajpura" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3600252/7036fcee6133a0e3d9bae8c576a75bb6_featured_v2.jpg", + "currency": "Rs.", + "id": "3600252", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3600252/7036fcee6133a0e3d9bae8c576a75bb6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/hotel-rrr-mysore-chamrajpura/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/big-chicken-jayalakhsmipuram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/big-chicken-jayalakhsmipuram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "160", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3600119 + }, + "name": "Big Chicken", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600119", + "menu_url": "https://www.zomato.com/mysore/big-chicken-jayalakhsmipuram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "12.3231944444", + "address": "2902/1, Temple Road, Opposite Post Office, Vani Vilas Mohalla, Jayalakhsmipuram, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Jayalakhsmipuram, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6305833333", + "locality": "Jayalakhsmipuram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3600119/c1cd38e144dfb310fdb15739bb63d9e5_featured_v2.jpg", + "currency": "Rs.", + "id": "3600119", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3600119/c1cd38e144dfb310fdb15739bb63d9e5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/big-chicken-jayalakhsmipuram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/tandooriwala-kuvempunagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/tandooriwala-kuvempunagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "127", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3600361 + }, + "name": "Tandooriwala", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600361", + "menu_url": "https://www.zomato.com/mysore/tandooriwala-kuvempunagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "12.2847472222", + "address": "26, 1st Stage, KHB, Nrupathunga Road, Kuvempunagar, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Kuvempunagar, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6258611111", + "locality": "Kuvempunagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3600361/7ca832ac74a610eb041eb1f3ba7ddbbd_featured_v2.jpg", + "currency": "Rs.", + "id": "3600361", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3600361/7ca832ac74a610eb041eb1f3ba7ddbbd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/tandooriwala-kuvempunagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/green-leaf-gokulam/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/green-leaf-gokulam?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "214", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3600013 + }, + "name": "Green Leaf", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600013", + "menu_url": "https://www.zomato.com/mysore/green-leaf-gokulam/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, South Indian", + "location": { + "latitude": "12.3239944444", + "address": "Opposite Reebok Showroom, Kalidasa Road, Vani Vilas Mohalla, Gokulam, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Gokulam, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6261666667", + "locality": "Gokulam" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/3600013/ebaf0aa906da7d310d29405db8c3fbe8_featured_v2.jpg", + "currency": "Rs.", + "id": "3600013", + "thumb": "https://b.zmtcdn.com/data/pictures/3/3600013/ebaf0aa906da7d310d29405db8c3fbe8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/green-leaf-gokulam/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mysore/purple-haze-vijay-nagar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mysore/purple-haze-vijay-nagar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "183", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3600014 + }, + "name": "Purple Haze", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3600014", + "menu_url": "https://www.zomato.com/mysore/purple-haze-vijay-nagar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Finger Food", + "location": { + "latitude": "12.3379777778", + "address": "129-131, High Tension Double Road, Mahadeswara Badavane, 2nd Stage, Vijay Nagar, Mysore", + "city": "Mysore", + "country_id": 1, + "locality_verbose": "Vijay Nagar, Mysore", + "city_id": 36, + "zipcode": "", + "longitude": "76.6167916667", + "locality": "Vijay Nagar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/3600014/401cd12001efa5f6bf85ca2acf8c4d1d_featured_v2.jpg", + "currency": "Rs.", + "id": "3600014", + "thumb": "https://b.zmtcdn.com/data/pictures/4/3600014/401cd12001efa5f6bf85ca2acf8c4d1d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mysore/purple-haze-vijay-nagar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 473, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/baker-street-mg-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/baker-street-mg-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "791", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3700050 + }, + "name": "Baker Street", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700050", + "menu_url": "https://www.zomato.com/puducherry/baker-street-mg-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, French", + "location": { + "latitude": "11.9292750000", + "address": "123, Bussy Street, MG Road, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "MG Road, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8295840000", + "locality": "MG Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3700050/1c47128f7b7ad012a7375f9c426d1f71_featured_v2.jpg", + "currency": "Rs.", + "id": "3700050", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3700050/1c47128f7b7ad012a7375f9c426d1f71_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/baker-street-mg-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/le-dupleix-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/le-dupleix-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "456", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3700037 + }, + "name": "Le Dupleix", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700037", + "menu_url": "https://www.zomato.com/puducherry/le-dupleix-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, French, Continental", + "location": { + "latitude": "11.9310444444", + "address": "5, Rue De La Caserne, White Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "White Town, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8337638889", + "locality": "White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3700037/4b5a414930e7de85ad92a2cb4f303c2b_featured_v2.jpeg", + "currency": "Rs.", + "id": "3700037", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3700037/4b5a414930e7de85ad92a2cb4f303c2b_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/le-dupleix-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/villa-shanti-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/villa-shanti-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "535", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3700049 + }, + "name": "Villa Shanti", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700049", + "menu_url": "https://www.zomato.com/puducherry/villa-shanti-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental", + "location": { + "latitude": "11.9296980000", + "address": "Villa Shanti, 14, Suffren Street, White Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "Villa Shanti, White Town, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8331910000", + "locality": "Villa Shanti, White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3700049/4182af1505fd336ea217c495198ce2cc_featured_v2.jpg", + "currency": "Rs.", + "id": "3700049", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3700049/4182af1505fd336ea217c495198ce2cc_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/villa-shanti-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/zuka-choco-la-mg-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/zuka-choco-la-mg-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "656", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3700041 + }, + "name": "Zuka Choco-la", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700041", + "menu_url": "https://www.zomato.com/puducherry/zuka-choco-la-mg-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts", + "location": { + "latitude": "11.9298420000", + "address": "319, Mission Street, MG Road, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "MG Road, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8301940000", + "locality": "MG Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3700041/b77c2ed68d19c8b621908319a43e9c0b_featured_v2.jpg", + "currency": "Rs.", + "id": "3700041", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3700041/b77c2ed68d19c8b621908319a43e9c0b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/zuka-choco-la-mg-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/le-cafe-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/le-cafe-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "875", + "aggregate_rating": "3.1" + }, + "R": { + "res_id": 3700069 + }, + "name": "Le Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700069", + "menu_url": "https://www.zomato.com/puducherry/le-cafe-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "11.9315444444", + "address": "Beach Road, Near Gandhi Statue, White Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "White Town, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8357083333", + "locality": "White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3700069/4382e1fd71cd3f096652e213f8500560_featured_v2.jpg", + "currency": "Rs.", + "id": "3700069", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3700069/4382e1fd71cd3f096652e213f8500560_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/le-cafe-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/cafe-des-arts-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/cafe-des-arts-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "298", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3700051 + }, + "name": "Cafe des Arts", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700051", + "menu_url": "https://www.zomato.com/puducherry/cafe-des-arts-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "11.9302111111", + "address": "10, Suffren Street, White Town, Pondicherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "White Town, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8333194444", + "locality": "White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3700051/7a00ce2d2c9cfd85879f07a52fd3b8ac_featured_v2.jpg", + "currency": "Rs.", + "id": "3700051", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3700051/7a00ce2d2c9cfd85879f07a52fd3b8ac_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/cafe-des-arts-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/the-indian-kaffe-express-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/the-indian-kaffe-express-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "495", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3700021 + }, + "name": "The Indian Kaffe Express", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700021", + "menu_url": "https://www.zomato.com/puducherry/the-indian-kaffe-express-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "11.9303666667", + "address": "3, Rue Dumas Street, Near IG Office, White Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "White Town, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8348000000", + "locality": "White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3700021/721c25c1b9239fa3d88ea929be1a90c7_featured_v2.jpg", + "currency": "Rs.", + "id": "3700021", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3700021/721c25c1b9239fa3d88ea929be1a90c7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/the-indian-kaffe-express-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/le-club-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/le-club-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "328", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3700024 + }, + "name": "Le Club", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700024", + "menu_url": "https://www.zomato.com/puducherry/le-club-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French, Continental, North Indian", + "location": { + "latitude": "11.9258722222", + "address": "Hotel De Pondicherry, 38, Dumas Street, White Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "Hotel De Pondicherry, White Town, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8338555556", + "locality": "Hotel De Pondicherry, White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/3700024/ab3faedf93acdc6cc5e883910eb5bbbe_featured_v2.jpg", + "currency": "Rs.", + "id": "3700024", + "thumb": "https://b.zmtcdn.com/data/pictures/4/3700024/ab3faedf93acdc6cc5e883910eb5bbbe_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/le-club-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/dilliwaala6-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/dilliwaala6-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "124", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 18378803 + }, + "name": "#Dilliwaala6", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18378803", + "menu_url": "https://www.zomato.com/puducherry/dilliwaala6-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "11.9365318963", + "address": "6, Rue De La Marine, White Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "White Town, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8348101379", + "locality": "White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18378803/54e98e59756fdbb17000a3e9bbc7122f_featured_v2.jpg", + "currency": "Rs.", + "id": "18378803", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18378803/54e98e59756fdbb17000a3e9bbc7122f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/dilliwaala6-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/bay-of-buddha-the-promenade-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/bay-of-buddha-the-promenade-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "189", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3700387 + }, + "name": "Bay of Buddha - The Promenade", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700387", + "menu_url": "https://www.zomato.com/puducherry/bay-of-buddha-the-promenade-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Thai, Malaysian, Vietnamese, Korean, Indonesian, Asian", + "location": { + "latitude": "11.9331000000", + "address": "The Promenade, 23, Goubert Avenue, White Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "The Promenade, White Town, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8358000000", + "locality": "The Promenade, White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3700387/afe64c9322c08ea083e74ff9f02f5c00_featured_v2.jpg", + "currency": "Rs.", + "id": "3700387", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3700387/afe64c9322c08ea083e74ff9f02f5c00_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/bay-of-buddha-the-promenade-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/blueline-the-promenade-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/blueline-the-promenade-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "192", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3700036 + }, + "name": "Blueline - The Promenade", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700036", + "menu_url": "https://www.zomato.com/puducherry/blueline-the-promenade-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Seafood, South Indian, Italian", + "location": { + "latitude": "11.9331527778", + "address": "The Promenade, 23, Goubert Avenue, White Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "The Promenade, White Town, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8357555556", + "locality": "The Promenade, White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3700036/961f4869c236ca5286a3e2af7ea76836_featured_v2.jpg", + "currency": "Rs.", + "id": "3700036", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3700036/961f4869c236ca5286a3e2af7ea76836_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/blueline-the-promenade-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/the-pasta-bar-veneto-mg-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/the-pasta-bar-veneto-mg-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "275", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3700017 + }, + "name": "The Pasta Bar Veneto", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700017", + "menu_url": "https://www.zomato.com/puducherry/the-pasta-bar-veneto-mg-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "11.9299611111", + "address": "248, Mission Street, MG Road, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "MG Road, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8301388889", + "locality": "MG Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3700017/a36c131515b9414bd1231d7a3f2ab251_featured_v2.jpg", + "currency": "Rs.", + "id": "3700017", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3700017/a36c131515b9414bd1231d7a3f2ab251_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/the-pasta-bar-veneto-mg-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/tanto-pizzeria-auroville/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/tanto-pizzeria-auroville?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "513", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3700009 + }, + "name": "Tanto Pizzeria", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700009", + "menu_url": "https://www.zomato.com/puducherry/tanto-pizzeria-auroville/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Italian", + "location": { + "latitude": "11.9907861111", + "address": "Main Road, Near Iyyanar Koil Kullapalyam, Auroville, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "Auroville, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8289500000", + "locality": "Auroville" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3700009/defae753eae506b7f062f3a807f6a20d_featured_v2.jpg", + "currency": "Rs.", + "id": "3700009", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3700009/defae753eae506b7f062f3a807f6a20d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/tanto-pizzeria-auroville/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/rendezvous-cafe-restaurant-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/rendezvous-cafe-restaurant-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "225", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3700019 + }, + "name": "Rendezvous Cafe Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700019", + "menu_url": "https://www.zomato.com/puducherry/rendezvous-cafe-restaurant-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Goan, Mangalorean, Continental, French", + "location": { + "latitude": "11.9285916667", + "address": "30, Rue Suffren, White Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "White Town, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8325805556", + "locality": "White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3700019/ba953968021cffb42f5a26ef1db6de66_featured_v2.jpg", + "currency": "Rs.", + "id": "3700019", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3700019/ba953968021cffb42f5a26ef1db6de66_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/rendezvous-cafe-restaurant-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/gelateria-montecatini-terme-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/gelateria-montecatini-terme-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "163", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3700561 + }, + "name": "Gelateria Montecatini Terme", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700561", + "menu_url": "https://www.zomato.com/puducherry/gelateria-montecatini-terme-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts", + "location": { + "latitude": "11.9259888889", + "address": "Goubert Avenue, Next To Alliance Francaise, White Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "White Town, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8341916667", + "locality": "White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3700561/38cf1fbadeb93c34566375f9dea374e8_featured_v2.jpg", + "currency": "Rs.", + "id": "3700561", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3700561/38cf1fbadeb93c34566375f9dea374e8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/gelateria-montecatini-terme-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/spice-route-white-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/spice-route-white-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "228", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 3700160 + }, + "name": "Spice Route", + "cuisines": "Continental, North Indian, Finger Food", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700160", + "menu_url": "https://www.zomato.com/puducherry/spice-route-white-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "11.9287727430", + "address": "6, Rue Bussy Street, Romain Rolland Street Cutting, White Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "White Town, Puducherry", + "city_id": 37, + "zipcode": "605001", + "longitude": "79.8336335644", + "locality": "White Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3700160/e1270792f296fc21c70c55c9c96ce71e_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "15:00:00", + "date_added": "2017-04-10 13:21:58", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 187464, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/3c2/c8b95623b2736be7cf3988a5080203c2_1491810718.jpg", + "md5sum": "c8b95623b2736be7cf3988a5080203c2", + "uuid": 1491810715222959, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/3c2/c8b95623b2736be7cf3988a5080203c2_1491810718.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/3700160", + "description": "Be with the Crowd. Roll your lunch with Raggae and rock fame ELLE and team", + "title": "Live Band", + "display_time": "12:00 pm - 03:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 119276, + "end_date": "2017-04-16", + "event_category": 0, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "Rs.", + "id": "3700160", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3700160/e1270792f296fc21c70c55c9c96ce71e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/spice-route-white-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/the-smoothie-bar-heritage-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/the-smoothie-bar-heritage-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "36", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 18427467 + }, + "name": "The Smoothie Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18427467", + "menu_url": "https://www.zomato.com/puducherry/the-smoothie-bar-heritage-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Beverages, Juices", + "location": { + "latitude": "11.9381903935", + "address": "26, Sri Aurobindo Street, Mission Street Crossing, Heritage Town, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "Heritage Town, Puducherry", + "city_id": 37, + "zipcode": "605001", + "longitude": "79.8314788343", + "locality": "Heritage Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18427467/45e6668822b966366030111d112320af_featured_v2.jpg", + "currency": "Rs.", + "id": "18427467", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18427467/45e6668822b966366030111d112320af_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/the-smoothie-bar-heritage-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/italize-mg-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/italize-mg-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "97", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3700408 + }, + "name": "Italize", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700408", + "menu_url": "https://www.zomato.com/puducherry/italize-mg-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Italian", + "location": { + "latitude": "11.9364877106", + "address": "137, 1st Floor, Mission Street (kosakadai street cutting), MG Road, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "MG Road, Puducherry", + "city_id": 37, + "zipcode": "605001", + "longitude": "79.8313483223", + "locality": "MG Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3700408/2c098d5dae61a71bc90c6e98f6a71245_featured_v2.jpg", + "currency": "Rs.", + "id": "3700408", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3700408/2c098d5dae61a71bc90c6e98f6a71245_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/italize-mg-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/cafe-ole-mg-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/cafe-ole-mg-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "199", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3700056 + }, + "name": "Cafe Ole", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700056", + "menu_url": "https://www.zomato.com/puducherry/cafe-ole-mg-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental", + "location": { + "latitude": "11.9299472222", + "address": "319, Mission Street, MG Road, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "MG Road, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8301555556", + "locality": "MG Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3700056/aee561ea2f12704a4fe891a4a148b113_featured_v2.jpg", + "currency": "Rs.", + "id": "3700056", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3700056/aee561ea2f12704a4fe891a4a148b113_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/cafe-ole-mg-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/puducherry/auroville-bakery-auroville/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/puducherry/auroville-bakery-auroville?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "173", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3700010 + }, + "name": "Auroville Bakery", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3700010", + "menu_url": "https://www.zomato.com/puducherry/auroville-bakery-auroville/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery", + "location": { + "latitude": "11.9899910000", + "address": "Kuilapalayam, Auroville, Puducherry", + "city": "Puducherry", + "country_id": 1, + "locality_verbose": "Auroville, Puducherry", + "city_id": 37, + "zipcode": "", + "longitude": "79.8348250000", + "locality": "Auroville" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3700010/37b07a77b9f8ddb3833c6b984304aa98_featured_v2.jpg", + "currency": "Rs.", + "id": "3700010", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3700010/37b07a77b9f8ddb3833c6b984304aa98_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/puducherry/auroville-bakery-auroville/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 591, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/level-5-terrace-restro-cafe-adajan-gam/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/level-5-terrace-restro-cafe-adajan-gam?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "201", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3800319 + }, + "name": "Level 5 - Terrace Restro & Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800319", + "menu_url": "https://www.zomato.com/surat/level-5-terrace-restro-cafe-adajan-gam/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, North Indian, Italian, Mexican", + "location": { + "latitude": "21.1864384567", + "address": "5th floor, Royal Trade Centre, Opposite Star Bazaar, Adajan, Adajan Gam, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Adajan Gam, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7941153198", + "locality": "Adajan Gam" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3800319/8b9e19d28c6ce9ff21667b8086af22bb_featured_v2.jpg", + "currency": "Rs.", + "id": "3800319", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3800319/8b9e19d28c6ce9ff21667b8086af22bb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/level-5-terrace-restro-cafe-adajan-gam/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/thalaivaa-adajan-gam/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/thalaivaa-adajan-gam?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "70", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18396610 + }, + "name": "Thalaivaa", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18396610", + "menu_url": "https://www.zomato.com/surat/thalaivaa-adajan-gam/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian", + "location": { + "latitude": "21.1868839319", + "address": "G-1, Aqua Corridor, Near Star Bazaar, Pal Road, Adajan Gam, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Adajan Gam, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7936160937", + "locality": "Adajan Gam" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18396610/000d8d65f4c4b8887ed605481fba6ab8_featured_v2.jpg", + "currency": "Rs.", + "id": "18396610", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18396610/000d8d65f4c4b8887ed605481fba6ab8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/thalaivaa-adajan-gam/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/global-local-vesu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/global-local-vesu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "47", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 18439181 + }, + "name": "Global Local", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18439181", + "menu_url": "https://www.zomato.com/surat/global-local-vesu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Modern Indian", + "location": { + "latitude": "21.1495688305", + "address": "Western Vesu Point, Near Reliance Market, Vesu, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Vesu, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7726972866", + "locality": "Vesu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18439181/2b624c23585bfb1f12405d12b96bcb76_featured_v2.jpeg", + "currency": "Rs.", + "id": "18439181", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18439181/2b624c23585bfb1f12405d12b96bcb76_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/global-local-vesu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/falafel-lovers-city-light/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/falafel-lovers-city-light?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "479", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 3800238 + }, + "name": "Falafel Lovers", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800238", + "menu_url": "https://www.zomato.com/surat/falafel-lovers-city-light/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Lebanese, Italian", + "location": { + "latitude": "21.1733433890", + "address": "LG-5/6/19, Megh Mayur Plaza, Parle Point, Surat, City Light, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "City Light, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7927309647", + "locality": "City Light" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3800238/49c027c6a8322c0b5430a8fb31d9b709_featured_v2.jpg", + "currency": "Rs.", + "id": "3800238", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3800238/49c027c6a8322c0b5430a8fb31d9b709_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/falafel-lovers-city-light/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/wok-on-fire-adajan-gam/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/wok-on-fire-adajan-gam?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "226", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3800021 + }, + "name": "Wok On Fire", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800021", + "menu_url": "https://www.zomato.com/surat/wok-on-fire-adajan-gam/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Thai, Asian", + "location": { + "latitude": "21.1866078938", + "address": "G 6, Riddhi Shoppers, Opposite Star Bazaar, Pal Adajan Road, Adajan, Surat, Adajan Gam, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Adajan Gam, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7941361070", + "locality": "Adajan Gam" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/3800020/195cd07b997d36ac0ec431a4fcbd4a25_featured_v2.jpg", + "currency": "Rs.", + "id": "3800021", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/3800020/195cd07b997d36ac0ec431a4fcbd4a25_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/wok-on-fire-adajan-gam/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/leonardo-italian-mediterranean-dining-piplod/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/leonardo-italian-mediterranean-dining-piplod?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "319", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3800000 + }, + "name": "Leonardo Italian Mediterranean Dining", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800000", + "menu_url": "https://www.zomato.com/surat/leonardo-italian-mediterranean-dining-piplod/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Mexican, Mediterranean", + "location": { + "latitude": "21.1577345248", + "address": "Ground Floor, International Business Centre, Surat-Dumas Road, Piplod, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "International Business Center, Piplod, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7687781677", + "locality": "International Business Center, Piplod" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3800000/d76212e12e9b889a079b4bbdfcfe8666_featured_v2.jpg", + "currency": "Rs.", + "id": "3800000", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3800000/d76212e12e9b889a079b4bbdfcfe8666_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/leonardo-italian-mediterranean-dining-piplod/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/CoffeeCultureFlagship/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/CoffeeCultureFlagship?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "223", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3800022 + }, + "name": "Coffee Culture - The Ristorante Lounge", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800022", + "menu_url": "https://www.zomato.com/CoffeeCultureFlagship/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Continental", + "location": { + "latitude": "21.1707978336", + "address": "Opposite Sargam Shopping Centre, Near Parle Point, City Light, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "City Light, Surat", + "city_id": 38, + "zipcode": "395007", + "longitude": "72.7904886380", + "locality": "City Light" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3800022/02977888f0961410207b83b64bf46a5f_featured_v2.jpg", + "currency": "Rs.", + "id": "3800022", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3800022/02977888f0961410207b83b64bf46a5f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/CoffeeCultureFlagship/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/black-pepper-piplod/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/black-pepper-piplod?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "221", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3800252 + }, + "name": "Black Pepper", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800252", + "menu_url": "https://www.zomato.com/surat/black-pepper-piplod/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Italian", + "location": { + "latitude": "21.1577285840", + "address": "8/9, International Business Center, Dumas Road, Piplod, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Piplod, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7687255293", + "locality": "Piplod" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3800252/cf1fddac4ba0ee2588c22defee41e262_featured_v2.jpg", + "currency": "Rs.", + "id": "3800252", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3800252/cf1fddac4ba0ee2588c22defee41e262_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/black-pepper-piplod/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/the-food-lab-vesu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/the-food-lab-vesu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "66", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 18367402 + }, + "name": "The Food Lab", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18367402", + "menu_url": "https://www.zomato.com/surat/the-food-lab-vesu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Lebanese, Mexican", + "location": { + "latitude": "21.1496688466", + "address": "G-1 Western Vesu Point, Vesu, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Vesu, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7726291493", + "locality": "Vesu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18367402/b8412e32f9dd052a672a5baf6514c332_featured_v2.jpg", + "currency": "Rs.", + "id": "18367402", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18367402/b8412e32f9dd052a672a5baf6514c332_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/the-food-lab-vesu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/wok-on-fire-piplod/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/wok-on-fire-piplod?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "209", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3800020 + }, + "name": "Wok On Fire", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800020", + "menu_url": "https://www.zomato.com/surat/wok-on-fire-piplod/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Thai, Asian", + "location": { + "latitude": "21.1710595195", + "address": "G 2, Golden Square, Near Sargam Shopping Center, Parle Point, Surat, Piplod, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Golden Square, City Light, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7892920375", + "locality": "Golden Square, City Light" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/3800020/195cd07b997d36ac0ec431a4fcbd4a25_featured_v2.jpg", + "currency": "Rs.", + "id": "3800020", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/3800020/195cd07b997d36ac0ec431a4fcbd4a25_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/wok-on-fire-piplod/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/thssurat/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/thssurat?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "87", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3800437 + }, + "name": "The Hog Spot", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800437", + "menu_url": "https://www.zomato.com/thssurat/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Italian, Mexican, Asian", + "location": { + "latitude": "21.1527597778", + "address": "G-5, Trinity Cygnuss, Udhna Magdalla Road, Vesu, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Vesu, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7780592814", + "locality": "Vesu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3800437/43bb9a8873b6deef43a480fc5b19bff6_featured_v2.jpg", + "currency": "Rs.", + "id": "3800437", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3800437/43bb9a8873b6deef43a480fc5b19bff6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/thssurat/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/the-creamery-vesu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/the-creamery-vesu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "87", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3800477 + }, + "name": "The Creamery", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800477", + "menu_url": "https://www.zomato.com/surat/the-creamery-vesu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Ice Cream, Desserts", + "location": { + "latitude": "21.1498342608", + "address": "G 31, Someshwar Square, Opposite Aagam Bungalow, Vesu, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Vesu, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7786657959", + "locality": "Vesu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3800477/2f22fbb244df33d24020fe0465300438_featured_v2.jpg", + "currency": "Rs.", + "id": "3800477", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3800477/2f22fbb244df33d24020fe0465300438_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/the-creamery-vesu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/the-centre-court-city-light/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/the-centre-court-city-light?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "164", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3800003 + }, + "name": "The Centre Court", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800003", + "menu_url": "https://www.zomato.com/surat/the-centre-court-city-light/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, North Indian, Desserts, Continental", + "location": { + "latitude": "21.1759750000", + "address": "Near Ambica Niketan Bus Stand, Parle Point, City Light, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "City Light, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7955027778", + "locality": "City Light" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/3800003/3ebc560aba07171bca9983d5def79674_featured_v2.jpg", + "currency": "Rs.", + "id": "3800003", + "thumb": "https://b.zmtcdn.com/data/pictures/3/3800003/3ebc560aba07171bca9983d5def79674_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/the-centre-court-city-light/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/world-platter-athwa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/world-platter-athwa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "191", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3800053 + }, + "name": "World Platter", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800053", + "menu_url": "https://www.zomato.com/surat/world-platter-athwa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Thai, Mexican, Italian", + "location": { + "latitude": "21.1734934572", + "address": "Second Floor, Rajmal Lakhichand Jewellers Building, Ghod Dod Road, Athwa, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Athwa, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.8019527346", + "locality": "Athwa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/3800053/d2bb8c3aed3e47a1a54d581d03990b4c_featured_v2.jpg", + "currency": "Rs.", + "id": "3800053", + "thumb": "https://b.zmtcdn.com/data/pictures/3/3800053/d2bb8c3aed3e47a1a54d581d03990b4c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/world-platter-athwa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/golden-dragon-athwa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/golden-dragon-athwa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "197", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 3800052 + }, + "name": "Golden Dragon", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800052", + "menu_url": "https://www.zomato.com/surat/golden-dragon-athwa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "21.1751044925", + "address": "10-15, Second Floor, Rangila Park, Ghod Dod Road, Athwa, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Athwa, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.8043422475", + "locality": "Athwa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3800052/d711016d14c98fc1a31fd7d84524659f_featured_v2.jpg", + "currency": "Rs.", + "id": "3800052", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3800052/d711016d14c98fc1a31fd7d84524659f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/golden-dragon-athwa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/mysore-cafe-athwa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/mysore-cafe-athwa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "279", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 3800078 + }, + "name": "Mysore Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800078", + "menu_url": "https://www.zomato.com/surat/mysore-cafe-athwa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian", + "location": { + "latitude": "21.1850470026", + "address": "Daruwala Building, Athwalines, Athwa, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Athwa, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.8085898608", + "locality": "Athwa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3800078/fe3b02059c8aab19ff3e25a50b83a4fb_featured_v2.jpg", + "currency": "Rs.", + "id": "3800078", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3800078/fe3b02059c8aab19ff3e25a50b83a4fb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/mysore-cafe-athwa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/the-sizzling-salsa-piplod/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/the-sizzling-salsa-piplod?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "204", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3800016 + }, + "name": "The Sizzling Salsa", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800016", + "menu_url": "https://www.zomato.com/surat/the-sizzling-salsa-piplod/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Continental, Chinese, Mexican", + "location": { + "latitude": "21.1604366398", + "address": "Opposite Iscon Mall, Surat Dumas Road, Piplod, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Piplod, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7742089704", + "locality": "Piplod" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/3800016/e3bb103295ffe8365790de43e4a22e86_featured_v2.jpg", + "currency": "Rs.", + "id": "3800016", + "thumb": "https://b.zmtcdn.com/data/pictures/6/3800016/e3bb103295ffe8365790de43e4a22e86_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/the-sizzling-salsa-piplod/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/pizza-hut-piplod/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/pizza-hut-piplod?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "216", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3800018 + }, + "name": "Pizza Hut", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800018", + "menu_url": "https://www.zomato.com/surat/pizza-hut-piplod/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza", + "location": { + "latitude": "21.1605216859", + "address": "Akash Ganga, Opposite Croma, Dumas Road, Piplod, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Piplod, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7714774758", + "locality": "Piplod" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/7/3800017/259342406ef606ae27b9e1b71142ac7b_featured_v2.jpeg", + "currency": "Rs.", + "id": "3800018", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/7/3800017/259342406ef606ae27b9e1b71142ac7b_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/pizza-hut-piplod/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/the-haus-piplod/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/the-haus-piplod?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "28", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18362165 + }, + "name": "The Haus", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18362165", + "menu_url": "https://www.zomato.com/surat/the-haus-piplod/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Desserts", + "location": { + "latitude": "21.1700956253", + "address": "3, Radhe Nagar Society, Opposite Sargam Shopping Centre, Piplod, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Piplod, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.7891220525", + "locality": "Piplod" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18362165/3b24f96ba0b58075d9faebf728a8728d_featured_v2.jpg", + "currency": "Rs.", + "id": "18362165", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18362165/3b24f96ba0b58075d9faebf728a8728d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/the-haus-piplod/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/surat/kansar-gujarati-thali-nanpura/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/surat/kansar-gujarati-thali-nanpura?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "153", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 3800002 + }, + "name": "Kansar Gujarati Thali", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3800002", + "menu_url": "https://www.zomato.com/surat/kansar-gujarati-thali-nanpura/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Gujarati", + "location": { + "latitude": "21.1834335746", + "address": "A Wing, President Plaza, Near RTO, Nanpura, Surat", + "city": "Surat", + "country_id": 1, + "locality_verbose": "Nanpura, Surat", + "city_id": 38, + "zipcode": "", + "longitude": "72.8144920617", + "locality": "Nanpura" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3800002/44cada0370a33cd1f166f3afe8c4dde4_featured_v2.jpg", + "currency": "Rs.", + "id": "3800002", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3800002/44cada0370a33cd1f166f3afe8c4dde4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/surat/kansar-gujarati-thali-nanpura/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 272, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/baati-chokha-dashaswmedh-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/baati-chokha-dashaswmedh-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "68", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3900250 + }, + "name": "Baati Chokha", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900250", + "menu_url": "https://www.zomato.com/varanasi/baati-chokha-dashaswmedh-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "0.0000000000", + "address": "Anand Mandir Cinema, Telibagh, Dashaswmedh Road, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Dashaswmedh Road, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Dashaswmedh Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3900250/9d5184192358ab50a6cb4389b363a21a_featured_v2.jpg", + "currency": "Rs.", + "id": "3900250", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3900250/9d5184192358ab50a6cb4389b363a21a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/baati-chokha-dashaswmedh-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/vns-live-studio-sigra/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/vns-live-studio-sigra?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "109", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 18246202 + }, + "name": "VNS Live Studio", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18246202", + "menu_url": "https://www.zomato.com/varanasi/vns-live-studio-sigra/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 0, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, North Indian", + "location": { + "latitude": "25.3183449236", + "address": "Hotel Varuna Ground Floor, 22 Gulab Bagh, Sigra, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Sigra, Varanasi", + "city_id": 39, + "zipcode": "221002", + "longitude": "82.9916944302", + "locality": "Sigra" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18246202/ecebe51cbf1beac2c006ac5303e71fa8_featured_v2.jpg", + "currency": "Rs.", + "id": "18246202", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18246202/ecebe51cbf1beac2c006ac5303e71fa8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/vns-live-studio-sigra/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/ming-garden-lanka/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/ming-garden-lanka?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "172", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3900057 + }, + "name": "Ming Garden", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900057", + "menu_url": "https://www.zomato.com/varanasi/ming-garden-lanka/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "25.2709430000", + "address": "34-B, Ravindra Puri, Near Lanka,Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Lanka, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "82.9828690000", + "locality": "Lanka" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3900057/25bbdcab1e11a35bc7a3a80a59c070ea_featured_v2.jpg", + "currency": "Rs.", + "id": "3900057", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3900057/25bbdcab1e11a35bc7a3a80a59c070ea_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/ming-garden-lanka/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/deena-chat-bhandar-dashaswmedh-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/deena-chat-bhandar-dashaswmedh-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "78", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 3900245 + }, + "name": "Deena Chat Bhandar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900245", + "menu_url": "https://www.zomato.com/varanasi/deena-chat-bhandar-dashaswmedh-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 0, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Street Food", + "location": { + "latitude": "0.0000000000", + "address": "D-47/184, Luxa Road, Dashaswmedh Road, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Dashaswmedh Road, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Dashaswmedh Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3900245/7195d0fc06574e9feaa2f1c3ca9c8d90_featured_v2.jpg", + "currency": "Rs.", + "id": "3900245", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3900245/7195d0fc06574e9feaa2f1c3ca9c8d90_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/deena-chat-bhandar-dashaswmedh-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/pizzeria-vaatika-cafe-assi-ghat/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/pizzeria-vaatika-cafe-assi-ghat?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "149", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3900059 + }, + "name": "Pizzeria Vaatika Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900059", + "menu_url": "https://www.zomato.com/varanasi/pizzeria-vaatika-cafe-assi-ghat/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Chinese", + "location": { + "latitude": "25.2884470000", + "address": "B-1/178, Assi Ghat, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Assi Ghat, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "83.0065230000", + "locality": "Assi Ghat" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3900059/8f6f2dfc69c1fa3d9be26aea2d8b69cd_featured_v2.JPG", + "currency": "Rs.", + "id": "3900059", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3900059/8f6f2dfc69c1fa3d9be26aea2d8b69cd_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/pizzeria-vaatika-cafe-assi-ghat/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/kerala-cafe-bhelupur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/kerala-cafe-bhelupur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "125", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3900232 + }, + "name": "Kerala Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900232", + "menu_url": "https://www.zomato.com/varanasi/kerala-cafe-bhelupur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian", + "location": { + "latitude": "0.0000000000", + "address": "Bhelupur Crossing, Bhelupur, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Bhelupur, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Bhelupur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3900232/ca6b16690c45e23ce5d7039dac95fe3f_featured_v2.jpg", + "currency": "Rs.", + "id": "3900232", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3900232/ca6b16690c45e23ce5d7039dac95fe3f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/kerala-cafe-bhelupur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/kashi-chat-bhandar-godaulia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/kashi-chat-bhandar-godaulia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "158", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 3900032 + }, + "name": "Kashi Chat Bhandar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900032", + "menu_url": "https://www.zomato.com/varanasi/kashi-chat-bhandar-godaulia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Street Food", + "location": { + "latitude": "25.3113850000", + "address": "D-37/49, Godaulia, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Godaulia, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "82.9719770000", + "locality": "Godaulia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/3900032/37cb79edef9585240557ca0fdb066f27_featured_v2.jpg", + "currency": "Rs.", + "id": "3900032", + "thumb": "https://b.zmtcdn.com/data/pictures/2/3900032/37cb79edef9585240557ca0fdb066f27_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/kashi-chat-bhandar-godaulia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/open-hand-shop-cafe-assi-ghat/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/open-hand-shop-cafe-assi-ghat?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "59", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 3900021 + }, + "name": "Open Hand Shop & Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900021", + "menu_url": "https://www.zomato.com/varanasi/open-hand-shop-cafe-assi-ghat/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "25.2879580000", + "address": "B1/128-3, Dumraun Bagh Colony, Assi Ghat, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Assi Ghat, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "83.0045040000", + "locality": "Assi Ghat" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/3900021/af58391d37b09557193ccfdbe0bf12f8_featured_v2.jpg", + "currency": "Rs.", + "id": "3900021", + "thumb": "https://b.zmtcdn.com/data/pictures/1/3900021/af58391d37b09557193ccfdbe0bf12f8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/open-hand-shop-cafe-assi-ghat/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/3cherryz-sky-lounge-cafe-sigra/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/3cherryz-sky-lounge-cafe-sigra?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "26", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 18346996 + }, + "name": "3Cherryz Sky Lounge & Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18346996", + "menu_url": "https://www.zomato.com/varanasi/3cherryz-sky-lounge-cafe-sigra/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, North Indian, Chinese", + "location": { + "latitude": "25.3171762746", + "address": "5th Floor Roof Top,(Above Big Bazaar) Sigra. Opp. IP Mall Sigra., Sigra, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Sigra, Varanasi", + "city_id": 39, + "zipcode": "221002", + "longitude": "82.9911633528", + "locality": "Sigra" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18346996/b68ee7ef24bd4b2eed3d2d86e8350a40_featured_v2.jpg", + "currency": "Rs.", + "id": "18346996", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18346996/b68ee7ef24bd4b2eed3d2d86e8350a40_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/3cherryz-sky-lounge-cafe-sigra/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/i-ba-cafe-restaurant-shivala/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/i-ba-cafe-restaurant-shivala?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "83", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3900055 + }, + "name": "I:ba Cafe & Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900055", + "menu_url": "https://www.zomato.com/varanasi/i-ba-cafe-restaurant-shivala/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese, American, North Indian, Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "B 3/335, Krimkund, Shivala, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Shivala, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Shivala" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/3900055/1e6722c712d2d3d1cb11b2a2d7a70da8_featured_v2.jpg", + "currency": "Rs.", + "id": "3900055", + "thumb": "https://b.zmtcdn.com/data/pictures/5/3900055/1e6722c712d2d3d1cb11b2a2d7a70da8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/i-ba-cafe-restaurant-shivala/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/tandoor-villa-nadesar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/tandoor-villa-nadesar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "63", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 3900050 + }, + "name": "Tandoor Villa", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900050", + "menu_url": "https://www.zomato.com/varanasi/tandoor-villa-nadesar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "25.3329087936", + "address": "Near Sbi Atm, Main Road, Nadesar, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Nadesar, Varanasi", + "city_id": 39, + "zipcode": "221002", + "longitude": "82.9892906919", + "locality": "Nadesar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3900050/3c2dcd66f15c971089ff78068af81d47_featured_v2.jpg", + "currency": "Rs.", + "id": "3900050", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3900050/3c2dcd66f15c971089ff78068af81d47_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/tandoor-villa-nadesar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/blue-lassi-bhelupur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/blue-lassi-bhelupur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "96", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 3900007 + }, + "name": "Blue Lassi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900007", + "menu_url": "https://www.zomato.com/varanasi/blue-lassi-bhelupur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Beverages", + "location": { + "latitude": "0.0000000000", + "address": "CK 12/1, Kachauri Gali Chowk, Near Rajbandhu Sweet, Bhelupur, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Bhelupur, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Bhelupur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3900007/dfc37f4de77dcc5e22ce71d8d0b736cc_featured_v2.jpg", + "currency": "Rs.", + "id": "3900007", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3900007/dfc37f4de77dcc5e22ce71d8d0b736cc_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/blue-lassi-bhelupur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/chrystal-bowl-restaurant-lanka/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/chrystal-bowl-restaurant-lanka?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "96", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 3900058 + }, + "name": "Chrystal Bowl Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900058", + "menu_url": "https://www.zomato.com/varanasi/chrystal-bowl-restaurant-lanka/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "25.2904680000", + "address": "34-B, Ravindra Puri, Near Lanka, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Lanka, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "83.0018010000", + "locality": "Lanka" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3900058/e1afdc6c920aa377a52827f70f759b06_featured_v2.jpg", + "currency": "Rs.", + "id": "3900058", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3900058/e1afdc6c920aa377a52827f70f759b06_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/chrystal-bowl-restaurant-lanka/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/flavours-cafe-lanka/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/flavours-cafe-lanka?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "85", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 3900070 + }, + "name": "Flavours Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900070", + "menu_url": "https://www.zomato.com/varanasi/flavours-cafe-lanka/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Cafe", + "location": { + "latitude": "25.2814370000", + "address": "1st Floor, Swastik Plaza, Near Ravidas Gate, BHU Road, Lanka, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Lanka, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "82.9998270000", + "locality": "Lanka" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3900070/9b136a076983528b0bb070f987c5576f_featured_v2.jpg", + "currency": "Rs.", + "id": "3900070", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3900070/9b136a076983528b0bb070f987c5576f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/flavours-cafe-lanka/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/singhs-delight-restaurant-sunderpur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/singhs-delight-restaurant-sunderpur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "57", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3900238 + }, + "name": "Singh's Delight Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900238", + "menu_url": "https://www.zomato.com/varanasi/singhs-delight-restaurant-sunderpur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "1st Floor, Nath Complex, Beside Life Line Hospital, Sunderpur, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Sunderpur, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Sunderpur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3900238/4748c8ec0a45792c7ff3e33d0015e538_featured_v2.JPG", + "currency": "Rs.", + "id": "3900238", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3900238/4748c8ec0a45792c7ff3e33d0015e538_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/singhs-delight-restaurant-sunderpur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/burger-king-nadesar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/burger-king-nadesar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "96", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 3900067 + }, + "name": "Burger King", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900067", + "menu_url": "https://www.zomato.com/varanasi/burger-king-nadesar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Fast Food", + "location": { + "latitude": "25.3343620000", + "address": "S 19/1 K, Mint House, Near Hotel Taj, Nai Bazar Cantt, Nadesar, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Nadesar, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "82.9872940000", + "locality": "Nadesar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/3900067/8d51f551a6a6ff5087d6c7bb3b1cabc2_featured_v2.jpg", + "currency": "Rs.", + "id": "3900067", + "thumb": "https://b.zmtcdn.com/data/pictures/7/3900067/8d51f551a6a6ff5087d6c7bb3b1cabc2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/burger-king-nadesar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/eastwest-radisson-hotel-nadesar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/eastwest-radisson-hotel-nadesar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "34", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 3900009 + }, + "name": "eastWEST - Radisson Hotel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900009", + "menu_url": "https://www.zomato.com/varanasi/eastwest-radisson-hotel-nadesar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, North Indian, Continental", + "location": { + "latitude": "25.3383730000", + "address": "Radisson Hotel, The Mall Road, Nadesar, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Radisson Hotel, Nadesar, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "82.9808100000", + "locality": "Radisson Hotel, Nadesar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/3900009/15f3d03ede21e6058421c9e108d49c23_featured_v2.jpg", + "currency": "Rs.", + "id": "3900009", + "thumb": "https://b.zmtcdn.com/data/pictures/9/3900009/15f3d03ede21e6058421c9e108d49c23_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/eastwest-radisson-hotel-nadesar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/aman-restaurant-bhelupur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/aman-restaurant-bhelupur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "60", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 3900158 + }, + "name": "Aman Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900158", + "menu_url": "https://www.zomato.com/varanasi/aman-restaurant-bhelupur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "Boradway Hotel, Near IP Vijaya Mall, Bhelupur, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Bhelupur, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Bhelupur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/3900158/3616aefb8ec42da93382ad113ddda9b6_featured_v2.jpg", + "currency": "Rs.", + "id": "3900158", + "thumb": "https://b.zmtcdn.com/data/pictures/8/3900158/3616aefb8ec42da93382ad113ddda9b6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/aman-restaurant-bhelupur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/dosa-cafe-dashaswmedh-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/dosa-cafe-dashaswmedh-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "48", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 3900004 + }, + "name": "Dosa Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900004", + "menu_url": "https://www.zomato.com/varanasi/dosa-cafe-dashaswmedh-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian", + "location": { + "latitude": "25.3075890000", + "address": "D 15/49, Maan Mandir, Dashaswmedh Road, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Dashaswmedh Road, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "83.0100210000", + "locality": "Dashaswmedh Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/3900004/b22ecb256b6a9a68045b6b4f755a8d05_featured_v2.jpg", + "currency": "Rs.", + "id": "3900004", + "thumb": "https://b.zmtcdn.com/data/pictures/4/3900004/b22ecb256b6a9a68045b6b4f755a8d05_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/dosa-cafe-dashaswmedh-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/varanasi/the-great-kabab-factory-radisson-hotel-nadesar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/varanasi/the-great-kabab-factory-radisson-hotel-nadesar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "67", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 3900010 + }, + "name": "The Great Kabab Factory - Radisson Hotel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/3900010", + "menu_url": "https://www.zomato.com/varanasi/the-great-kabab-factory-radisson-hotel-nadesar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai", + "location": { + "latitude": "25.3383730000", + "address": "Radisson Hotel, The Mall Road, Nadesar, Varanasi", + "city": "Varanasi", + "country_id": 1, + "locality_verbose": "Radisson Hotel, Nadesar, Varanasi", + "city_id": 39, + "zipcode": "", + "longitude": "82.9808100000", + "locality": "Radisson Hotel, Nadesar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/3900010/ced5d3acac507587f05b1837db20741c_featured_v2.jpg", + "currency": "Rs.", + "id": "3900010", + "thumb": "https://b.zmtcdn.com/data/pictures/0/3900010/ced5d3acac507587f05b1837db20741c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/varanasi/the-great-kabab-factory-radisson-hotel-nadesar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 302, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/swaaddesh-sri-krishnapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/swaaddesh-sri-krishnapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "45", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 18343124 + }, + "name": "Swaaddesh", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18343124", + "menu_url": "https://www.zomato.com/patna/swaaddesh-sri-krishnapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "25.6155276847", + "address": "2nd floor, chandra complex, above manyavar, boring road, Sri Krishnapuri, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Sri Krishnapuri, Patna", + "city_id": 40, + "zipcode": "800001", + "longitude": "85.1154612961", + "locality": "Sri Krishnapuri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18343124/f786a0f1945274c986c25e1cd3712962_featured_v2.jpg", + "currency": "Rs.", + "id": "18343124", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18343124/f786a0f1945274c986c25e1cd3712962_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/swaaddesh-sri-krishnapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/genuine-broaster-chicken-1-anandpuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/genuine-broaster-chicken-1-anandpuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "42", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 4000344 + }, + "name": "Genuine Broaster Chicken", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000344", + "menu_url": "https://www.zomato.com/patna/genuine-broaster-chicken-1-anandpuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Chinese, North Indian, Italian", + "location": { + "latitude": "0.0000000000", + "address": "West Boring Canal Road, Opposite Zee Saheb Super Market, Anandpuri, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Anandpuri, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Anandpuri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/4000344/5a82d37d7ff2397529047a157d51184c_featured_v2.jpg", + "currency": "Rs.", + "id": "4000344", + "thumb": "https://b.zmtcdn.com/data/pictures/4/4000344/5a82d37d7ff2397529047a157d51184c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/genuine-broaster-chicken-1-anandpuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/the-yellow-chilli-fraser-road-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/the-yellow-chilli-fraser-road-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "150", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 4000033 + }, + "name": "The Yellow Chilli", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000033", + "menu_url": "https://www.zomato.com/patna/the-yellow-chilli-fraser-road-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental", + "location": { + "latitude": "25.6103472222", + "address": "1st Floor, Hira Place, Dak Bunglow Road, Chajju Bagh, Fraser Road Area, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Fraser Road Area, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1358861111", + "locality": "Fraser Road Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/4000033/5accb4a7e81d10474b406ff199e7d608_featured_v2.jpg", + "currency": "Rs.", + "id": "4000033", + "thumb": "https://b.zmtcdn.com/data/pictures/3/4000033/5accb4a7e81d10474b406ff199e7d608_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/the-yellow-chilli-fraser-road-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/biryani-mahal-golambar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/biryani-mahal-golambar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "99", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 4000027 + }, + "name": "Biryani Mahal", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000027", + "menu_url": "https://www.zomato.com/patna/biryani-mahal-golambar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Biryani, Mughlai", + "location": { + "latitude": "25.6104222222", + "address": "Near Buddha Marg, Kotwali Chauraha, Golambar, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Golambar, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1338277778", + "locality": "Golambar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/4000027/19ca6f730e2e529eaba8c477bfb6c89f_featured_v2.jpg", + "currency": "Rs.", + "id": "4000027", + "thumb": "https://b.zmtcdn.com/data/pictures/7/4000027/19ca6f730e2e529eaba8c477bfb6c89f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/biryani-mahal-golambar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/pind-balluchi-lodipur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/pind-balluchi-lodipur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "162", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 4000001 + }, + "name": "Pind Balluchi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000001", + "menu_url": "https://www.zomato.com/patna/pind-balluchi-lodipur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "25.6170444444", + "address": "16th-18th Floor, Biscomaun Tower, Gandhi Maidan, Lodipur, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Lodipur, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1411583333", + "locality": "Lodipur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/4000001/3c4ec1e4bba5473267949615d146fb49_featured_v2.jpg", + "currency": "Rs.", + "id": "4000001", + "thumb": "https://b.zmtcdn.com/data/pictures/1/4000001/3c4ec1e4bba5473267949615d146fb49_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/pind-balluchi-lodipur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/mainland-china-fraser-road-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/mainland-china-fraser-road-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "65", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 4000277 + }, + "name": "Mainland China", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000277", + "menu_url": "https://www.zomato.com/patna/mainland-china-fraser-road-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "0.0000000000", + "address": "5th Floor, Central Mall, Fraser Road Area, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Fraser Road Area, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Fraser Road Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/4000277/53e217201f0d0fb78acaf44dcdc3b977_featured_v2.jpg", + "currency": "Rs.", + "id": "4000277", + "thumb": "https://b.zmtcdn.com/data/pictures/7/4000277/53e217201f0d0fb78acaf44dcdc3b977_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/mainland-china-fraser-road-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/17-degrees-patliputra-colony/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/17-degrees-patliputra-colony?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "151", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 4000031 + }, + "name": "17 Degrees", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000031", + "menu_url": "https://www.zomato.com/patna/17-degrees-patliputra-colony/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Continental, Italian", + "location": { + "latitude": "25.6342090000", + "address": "6th Floor, P&M Mall, Patliputra Colony, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Patliputra Colony, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1062070000", + "locality": "Patliputra Colony" + }, + "featured_image": "", + "currency": "Rs.", + "id": "4000031", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/17-degrees-patliputra-colony/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/red-chilli-khajpura/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/red-chilli-khajpura?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "69", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 4000294 + }, + "name": "Red Chilli", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000294", + "menu_url": "https://www.zomato.com/patna/red-chilli-khajpura/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, North Indian, Mughlai", + "location": { + "latitude": "25.6135514689", + "address": "Opposite Allahabad Bank, Ramnagri Mor, Ashiana Digha Road, Khajpura, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Khajpura, Patna", + "city_id": 40, + "zipcode": "800014", + "longitude": "85.0821565363", + "locality": "Khajpura" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/4000294/001dca9789260c15bc0b6d9175effeab_featured_v2.jpg", + "currency": "Rs.", + "id": "4000294", + "thumb": "https://b.zmtcdn.com/data/pictures/4/4000294/001dca9789260c15bc0b6d9175effeab_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/red-chilli-khajpura/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/pukhtaan-the-royal-taste-of-india-fraser-road-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/pukhtaan-the-royal-taste-of-india-fraser-road-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "32", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 18369321 + }, + "name": "Pukhtaan-The Royal Taste of India", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18369321", + "menu_url": "https://www.zomato.com/patna/pukhtaan-the-royal-taste-of-india-fraser-road-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "0.0000000000", + "address": "5th Floor, Nutan Plaza, Bander Bagicha, Fraser Road Area, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Fraser Road Area, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Fraser Road Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18369321/5a21c89a87797b852f83822a6191b71d_featured_v2.jpg", + "currency": "Rs.", + "id": "18369321", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18369321/5a21c89a87797b852f83822a6191b71d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/pukhtaan-the-royal-taste-of-india-fraser-road-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/bansi-vihar-fraser-road-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/bansi-vihar-fraser-road-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "111", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 4000016 + }, + "name": "Bansi Vihar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000016", + "menu_url": "https://www.zomato.com/patna/bansi-vihar-fraser-road-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, Fast Food", + "location": { + "latitude": "25.6080333333", + "address": "New Market Beside Buddha Park, Fraser Road Area, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Fraser Road Area, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1378250000", + "locality": "Fraser Road Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/4000016/3c04fe7a74f1443c7069c34eca980f2b_featured_v2.jpg", + "currency": "Rs.", + "id": "4000016", + "thumb": "https://b.zmtcdn.com/data/pictures/6/4000016/3c04fe7a74f1443c7069c34eca980f2b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/bansi-vihar-fraser-road-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/indian-summer-cafe-1-golambar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/indian-summer-cafe-1-golambar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "16", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 18279982 + }, + "name": "Indian Summer Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18279982", + "menu_url": "https://www.zomato.com/patna/indian-summer-cafe-1-golambar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Cafe, Italian, Pizza, North Indian, Chinese, Bakery, Mughlai", + "location": { + "latitude": "25.6097878028", + "address": "Satya Narain Building, Exhibition Road, Golambar, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Golambar, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1426254213", + "locality": "Golambar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18279982/f6304a115f738ceab2e150ad9e631abb_featured_v2.jpg", + "currency": "Rs.", + "id": "18279982", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18279982/f6304a115f738ceab2e150ad9e631abb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/indian-summer-cafe-1-golambar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/kapil-devs-eleven-lodipur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/kapil-devs-eleven-lodipur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "107", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 4000018 + }, + "name": "Kapil Dev's Eleven", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000018", + "menu_url": "https://www.zomato.com/patna/kapil-devs-eleven-lodipur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Finger Food", + "location": { + "latitude": "25.6109805556", + "address": "Lower Ground Floor, Dumraow Kothi, Frazer Road, Lodipur, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Lodipur, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1380611111", + "locality": "Lodipur" + }, + "featured_image": "", + "currency": "Rs.", + "id": "4000018", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/kapil-devs-eleven-lodipur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/roti-restaurant-sri-krishnapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/roti-restaurant-sri-krishnapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "64", + "aggregate_rating": "3.1" + }, + "R": { + "res_id": 4000007 + }, + "name": "Roti Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000007", + "menu_url": "https://www.zomato.com/patna/roti-restaurant-sri-krishnapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Chinese", + "location": { + "latitude": "25.6206777778", + "address": "Opposite A.N College, Boring Road, Sri Krishnapuri, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Sri Krishnapuri, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1140138889", + "locality": "Sri Krishnapuri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/4000007/86c3ab4ea1875f39d51474dce465a84c_featured_v2.jpg", + "currency": "Rs.", + "id": "4000007", + "thumb": "https://b.zmtcdn.com/data/pictures/7/4000007/86c3ab4ea1875f39d51474dce465a84c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/roti-restaurant-sri-krishnapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/mcdonalds-golambar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/mcdonalds-golambar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "60", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 4000269 + }, + "name": "McDonald's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000269", + "menu_url": "https://www.zomato.com/patna/mcdonalds-golambar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "25.6179120000", + "address": "BR Patna Elphinstone, Elphinstone Picture Palace , East Gandhi Maidan, Golambar, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Golambar, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1486320000", + "locality": "Golambar" + }, + "featured_image": "", + "currency": "Rs.", + "id": "4000269", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/mcdonalds-golambar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/raj-rasoi-lodipur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/raj-rasoi-lodipur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "74", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 4000030 + }, + "name": "Raj Rasoi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000030", + "menu_url": "https://www.zomato.com/patna/raj-rasoi-lodipur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, South Indian, Fast Food", + "location": { + "latitude": "25.6158388889", + "address": "Twin Tower Hathwa, South Gandhi Maidan, Lodipur, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Lodipur, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1434388889", + "locality": "Lodipur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/4000030/e745c27f39ec92aade0ae61b3acf5c86_featured_v2.jpg", + "currency": "Rs.", + "id": "4000030", + "thumb": "https://b.zmtcdn.com/data/pictures/0/4000030/e745c27f39ec92aade0ae61b3acf5c86_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/raj-rasoi-lodipur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/sri-basant-vihar-fraser-road-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/sri-basant-vihar-fraser-road-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "75", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 4000222 + }, + "name": "Sri Basant Vihar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000222", + "menu_url": "https://www.zomato.com/patna/sri-basant-vihar-fraser-road-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Fast Food", + "location": { + "latitude": "25.6101138889", + "address": "Maurya Lok Complex, Fraser Road Area, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Maurya Lok, Fraser Road Area, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1340722222", + "locality": "Maurya Lok, Fraser Road Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/4000222/1cdf540be7c7c42317fb1f8f5f785be8_featured_v2.jpg", + "currency": "Rs.", + "id": "4000222", + "thumb": "https://b.zmtcdn.com/data/pictures/2/4000222/1cdf540be7c7c42317fb1f8f5f785be8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/sri-basant-vihar-fraser-road-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/nirvana-sri-krishnapuri/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/nirvana-sri-krishnapuri?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "61", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 4000015 + }, + "name": "Nirvana", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000015", + "menu_url": "https://www.zomato.com/patna/nirvana-sri-krishnapuri/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese", + "location": { + "latitude": "25.6140305556", + "address": "Bhagwathi Saran Enclave, Boring Road, Near JP Hospital, Boring Road Sri Krishnapuri, Sri Krishnapuri, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Sri Krishnapuri, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1163166667", + "locality": "Sri Krishnapuri" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/4000015/d35cca2ef217f73edff4f50100684549_featured_v2.jpg", + "currency": "Rs.", + "id": "4000015", + "thumb": "https://b.zmtcdn.com/data/pictures/5/4000015/d35cca2ef217f73edff4f50100684549_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/nirvana-sri-krishnapuri/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/spice-court-hotel-maurya-lodipur/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/spice-court-hotel-maurya-lodipur?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "43", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 4000081 + }, + "name": "Spice Court - Hotel Maurya", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000081", + "menu_url": "https://www.zomato.com/patna/spice-court-hotel-maurya-lodipur/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Continental, Chinese, South Indian", + "location": { + "latitude": "25.6150250000", + "address": "Hotel Maurya, South Gandhi Maidan, Lodipur, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Hotel Maurya, Lodipur, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1420280000", + "locality": "Hotel Maurya, Lodipur" + }, + "featured_image": "", + "currency": "Rs.", + "id": "4000081", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/spice-court-hotel-maurya-lodipur/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/kfc-golambar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/kfc-golambar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "49", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 4000004 + }, + "name": "KFC", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000004", + "menu_url": "https://www.zomato.com/patna/kfc-golambar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "25.6172000000", + "address": "Ground floor, Regent Theatre, Opposite East Gandhi Maidan, Golambar, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Golambar, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.1464916667", + "locality": "Golambar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/4000004/5ebe61035f45a5aaeed7c3065686e9ec_featured_v2.jpg", + "currency": "Rs.", + "id": "4000004", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/4000004/5ebe61035f45a5aaeed7c3065686e9ec_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/kfc-golambar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/patna/angeethi-khajpura/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/patna/angeethi-khajpura?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "45", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 4000069 + }, + "name": "Angeethi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4000069", + "menu_url": "https://www.zomato.com/patna/angeethi-khajpura/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Mughlai, Chinese", + "location": { + "latitude": "25.6066277778", + "address": "101, Gharonda Complex, Jagdeo Path Crossing, Bailey Road, Khajpura, Patna", + "city": "Patna", + "country_id": 1, + "locality_verbose": "Khajpura, Patna", + "city_id": 40, + "zipcode": "", + "longitude": "85.0747750000", + "locality": "Khajpura" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/4000069/8011789ec666d57c647549081d410831_featured_v2.jpg", + "currency": "Rs.", + "id": "4000069", + "thumb": "https://b.zmtcdn.com/data/pictures/9/4000069/8011789ec666d57c647549081d410831_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/patna/angeethi-khajpura/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 8200, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/dubai/grand-barbeque-buffet-restaurant-satwa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/grand-barbeque-buffet-restaurant-satwa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "552", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 210134 + }, + "name": "Grand Barbeque Buffet Restaurant", + "cuisines": "Indian, Asian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/210134", + "menu_url": "https://www.zomato.com/dubai/grand-barbeque-buffet-restaurant-satwa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "book_url": "https://www.zomato.com/dubai/grand-barbeque-buffet-restaurant-satwa/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "25.2410735109", + "address": "Al Mina Road, Next to Ibis Styles Jumeirah Hotel, Satwa, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Satwa, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.2734033391", + "locality": "Satwa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/210134/3173cc94f39be9c64187c21b313e2042_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "06 April - 22 April", + "end_time": "23:30:00", + "date_added": "2017-03-31 23:12:39", + "start_date": "2017-04-06", + "photos": [ + { + "photo": { + "photo_id": 184485, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/44a/c355281dfd969a3d3ffed725d9d1a44a_1490982159.jpg", + "md5sum": "c355281dfd969a3d3ffed725d9d1a44a", + "uuid": 1490982144638509, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/44a/c355281dfd969a3d3ffed725d9d1a44a_1490982159.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/210134", + "description": "Lucknowi Food Festival - Dine like Nawabs only at the Grand Barbeque's 'Dawat-e-Dastarkhawn' event from April 06 to April 22. Call 043555404 for reservations.", + "title": "Lucknowi Food Festival ", + "display_time": "12:00 pm - 11:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "06 April", + "is_end_time_set": 1, + "event_id": 117156, + "end_date": "2017-04-22", + "event_category": 0, + "friendly_end_date": "22 April", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "AED", + "id": "210134", + "thumb": "https://b.zmtcdn.com/data/pictures/4/210134/3173cc94f39be9c64187c21b313e2042_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/grand-barbeque-buffet-restaurant-satwa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/farzi-cafe-al-safa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/farzi-cafe-al-safa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "909", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 18233284 + }, + "name": "Farzi Cafe", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18233284", + "menu_url": "https://www.zomato.com/dubai/farzi-cafe-al-safa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "book_url": "https://www.zomato.com/dubai/farzi-cafe-al-safa/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "International, Indian", + "location": { + "latitude": "25.2080322977", + "address": "CITY WALK, Al Safa & Al Wasl Road Intersection, Al Safa, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "CITY WALK, Al Safa, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.2619194612", + "locality": "CITY WALK, Al Safa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18233284/28eee570ac33f7584ad0890cd5758283_featured_v2.jpg", + "currency": "AED", + "id": "18233284", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18233284/28eee570ac33f7584ad0890cd5758283_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/farzi-cafe-al-safa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/abs-absolute-barbecues-deira-city-centre-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/abs-absolute-barbecues-deira-city-centre-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "641", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 18269368 + }, + "name": "AB's Absolute Barbecues", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18269368", + "menu_url": "https://www.zomato.com/dubai/abs-absolute-barbecues-deira-city-centre-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 160, + "book_url": "https://www.zomato.com/dubai/abs-absolute-barbecues-deira-city-centre-area/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Indian", + "location": { + "latitude": "25.2541050000", + "address": "Mezzanaine Floor, Centurion Star Tower, Deira City Centre Area, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Deira City Centre Area, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.3287400000", + "locality": "Deira City Centre Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/208939/79e408e79de534d1c7ea829f7adde32b_featured_v2.jpg", + "currency": "AED", + "id": "18269368", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/208939/79e408e79de534d1c7ea829f7adde32b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/abs-absolute-barbecues-deira-city-centre-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/abs-absolute-barbecues-dubai-media-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/abs-absolute-barbecues-dubai-media-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "2510", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 208939 + }, + "name": "AB's Absolute Barbecues", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/208939", + "menu_url": "https://www.zomato.com/dubai/abs-absolute-barbecues-dubai-media-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 160, + "book_url": "https://www.zomato.com/dubai/abs-absolute-barbecues-dubai-media-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Continental", + "location": { + "latitude": "25.1077731521", + "address": "Shop G05, Sidra Tower, Near GEMS Wellington School, Exit 36, Sheikh Zayed Road, Dubai Media City, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Dubai Media City, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.1787461713", + "locality": "Dubai Media City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/208939/79e408e79de534d1c7ea829f7adde32b_featured_v2.jpg", + "currency": "AED", + "id": "208939", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/208939/79e408e79de534d1c7ea829f7adde32b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/abs-absolute-barbecues-dubai-media-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/spiceklub-mankhool/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/spiceklub-mankhool?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "281", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 18381837 + }, + "name": "SpiceKlub", + "cuisines": "Indian, North Indian, Street Food", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18381837", + "menu_url": "https://www.zomato.com/dubai/spiceklub-mankhool/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "book_url": "https://www.zomato.com/dubai/spiceklub-mankhool/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "25.2520540000", + "address": "Opposite Aster Hospital, Near Sharaf DG, Kuwait Street, Mankhool, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Mankhool, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.2880610000", + "locality": "Mankhool" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18381837/92a160f24519d25cbd05d0f0f339e0a3_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "06 April - 31 December", + "end_time": "15:30:10", + "date_added": "2017-04-06 14:34:29", + "start_date": "2017-04-06", + "photos": [ + { + "photo": { + "photo_id": 186252, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/8d1/ba69e840e9817247beb982ca085bf8d1_1491469469.jpg", + "md5sum": "ba69e840e9817247beb982ca085bf8d1", + "uuid": 14914694686638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/8d1/ba69e840e9817247beb982ca085bf8d1_1491469469.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 186253, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/2be/e4ed64f78173860e2dd589289faf02be_1491469469.jpg", + "md5sum": "e4ed64f78173860e2dd589289faf02be", + "uuid": 14914694685387, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/2be/e4ed64f78173860e2dd589289faf02be_1491469469.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18381837", + "description": "Indulge in a range of SpiceKlub menu at a fraction of our price: choose between a 2-course or 3-course menu, per person.\n(Ample Parking & Lunch with Express service is ensured)\n\nA la carte is also an option for Guests to choose from!", + "title": "Business Set Lunch - Dh.39 onwards!!!", + "display_time": "12:00 pm - 03:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "06 April", + "is_end_time_set": 1, + "event_id": 118421, + "end_date": "2017-12-31", + "event_category": 1, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "12:00:10", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "AED", + "id": "18381837", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18381837/92a160f24519d25cbd05d0f0f339e0a3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/spiceklub-mankhool/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/grubshack/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/grubshack?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "544", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 210139 + }, + "name": "Grub Shack", + "cuisines": "Goan, Chinese, Indian, North Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/210139", + "menu_url": "https://www.zomato.com/grubshack/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 130, + "book_url": "https://www.zomato.com/grubshack/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "25.2293111316", + "address": "Building 41, Next to Dubai Healthcare City Metro Station, Dubai Healthcare City, Umm Hurair, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Umm Hurair, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.3254844621", + "locality": "Umm Hurair" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/210139/56863284a09b2635170db8ba64aafd52_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "26 March - 26 April", + "end_time": "17:00:54", + "date_added": "2017-03-26 17:16:36", + "start_date": "2017-03-26", + "photos": [ + { + "photo": { + "photo_id": 183115, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c9b/9738263faa32159c759849e3ad390c9b_1490528796.jpg", + "md5sum": "9738263faa32159c759849e3ad390c9b", + "uuid": 14905287966638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c9b/9738263faa32159c759849e3ad390c9b_1490528796.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/210139", + "description": "Enjoy our famous Smok'n Masala Chai for only AED 5 every Sunday from 12pm to 5pm. Traditional Bombay style tea time snacks also being served! ", + "title": "Smokn Sundays", + "display_time": "12:00 pm - 05:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "26 March", + "is_end_time_set": 1, + "event_id": 115946, + "end_date": "2017-04-26", + "event_category": 1, + "friendly_end_date": "26 April", + "is_active": 1, + "start_time": "12:00:54", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "16 April", + "end_time": "23:55:00", + "date_added": "2017-04-09 13:01:03", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 187259, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/bb7/ef14456a1b5fed8123307152c7e6ebb7_1491723063.jpg", + "md5sum": "ef14456a1b5fed8123307152c7e6ebb7", + "uuid": 1491723062586584, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/bb7/ef14456a1b5fed8123307152c7e6ebb7_1491723063.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/210139", + "description": "Come celebrate the joyous occasion of Easter with us this Sunday. We will be serving our own Easter Feast Menu which you can enjoy with Live Music All Day.\r\n\r\nFace painting for kids from 7pm to 10pm.\n\nStick around for the easter egg raffle as well :)\r\n\r\nWhen : Easter Sunday, April 16th\r\n\r\nLooking forward to seeing you all there, \r\n\r\nThe Grubshack Family", + "title": "Easter Sunday Feast Menu", + "display_time": "12:00 pm - 11:55 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 1, + "event_id": 119123, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "AED", + "id": "210139", + "thumb": "https://b.zmtcdn.com/data/pictures/9/210139/56863284a09b2635170db8ba64aafd52_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/grubshack/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/the-farm-al-barari/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/the-farm-al-barari?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "927", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 202321 + }, + "name": "The Farm", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/202321", + "menu_url": "https://www.zomato.com/dubai/the-farm-al-barari/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 280, + "book_url": "https://www.zomato.com/dubai/the-farm-al-barari/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mediterranean, Italian, Thai, European", + "location": { + "latitude": "25.0950440000", + "address": "Al Barari Villas, Opposite Falcon City, Al Barari, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Al Barari, Dubai", + "city_id": 51, + "zipcode": "0", + "longitude": "55.3105190000", + "locality": "Al Barari" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/202321/679b1a09ba37ce43f8bc012c140cafd8_featured_v2.jpg", + "currency": "AED", + "id": "202321", + "thumb": "https://b.zmtcdn.com/data/pictures/1/202321/679b1a09ba37ce43f8bc012c140cafd8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/the-farm-al-barari/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/the-cheesecake-factory-downtown-dubai/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/the-cheesecake-factory-downtown-dubai?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "2424", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 201340 + }, + "name": "The Cheesecake Factory", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/201340", + "menu_url": "https://www.zomato.com/dubai/the-cheesecake-factory-downtown-dubai/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 270, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Desserts", + "location": { + "latitude": "25.1972675572", + "address": "Ground Level, Near Aquarium, The Dubai Mall, Downtown Dubai, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "The Dubai Mall,Downtown Dubai, Dubai", + "city_id": 51, + "zipcode": "0", + "longitude": "55.2785699442", + "locality": "The Dubai Mall,Downtown Dubai" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/201340/28fa41fed956ea36fd2ee89579e1342c_featured_v2.jpg", + "currency": "AED", + "id": "201340", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/201340/28fa41fed956ea36fd2ee89579e1342c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/the-cheesecake-factory-downtown-dubai/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/tresind-nassima-royal-hotel-trade-centre-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/tresind-nassima-royal-hotel-trade-centre-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1352", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 208850 + }, + "name": "Tresind - Nassima Royal Hotel", + "cuisines": "Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/208850", + "menu_url": "https://www.zomato.com/dubai/tresind-nassima-royal-hotel-trade-centre-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "book_url": "https://www.zomato.com/dubai/tresind-nassima-royal-hotel-trade-centre-area/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "25.2234774379", + "address": "Level 2, Nassima Royal Hotel, Sheikh Zayad Road, Trade Centre Area, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Nassima Royal Hotel, Trade Centre Area, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.2825677767", + "locality": "Nassima Royal Hotel, Trade Centre Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/208850/4112edbd7c7c99dd6db177cd97a4a4a9_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "31 March - 28 May", + "end_time": "16:00:00", + "date_added": "2017-03-22 16:10:49", + "start_date": "2017-03-31", + "photos": [ + { + "photo": { + "photo_id": 182162, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/fba/c36cd88281c89530811cc8b8e882dfba_1490179249.jpg", + "md5sum": "c36cd88281c89530811cc8b8e882dfba", + "uuid": 1490179207452648, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/fba/c36cd88281c89530811cc8b8e882dfba_1490179249.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 182163, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/92f/516b65e0916a89cffaa77b148647492f_1490179249.jpg", + "md5sum": "516b65e0916a89cffaa77b148647492f", + "uuid": 1490179230677855, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/92f/516b65e0916a89cffaa77b148647492f_1490179249.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 182164, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c02/fdd42556f58214c5463b05010418ec02_1490179249.jpg", + "md5sum": "fdd42556f58214c5463b05010418ec02", + "uuid": 1490179230735947, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c02/fdd42556f58214c5463b05010418ec02_1490179249.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 182165, + "order": 3, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/ac5/b3710eddf4c22404474a047aed2c6ac5_1490179250.jpg", + "md5sum": "b3710eddf4c22404474a047aed2c6ac5", + "uuid": 1490179230871991, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/ac5/b3710eddf4c22404474a047aed2c6ac5_1490179250.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18254160", + "description": "Enjoy unlimited appetizers, salads, multi selection of main courses , desserts and drinks . \r\nAccompany this with amazing Live performances \r\n\r\nEvery Friday from 12pm to 4pm\r\n\r\nAED 190++ (soft beverage package)\r\nAED 289++ (unlimited beverage package)\r\nChildren under 4 will dine complimentary\r\n\r\n*Complimentary valet parking\r\n\r\n", + "title": "Friday Brunch @ Carnival By Tresind", + "display_time": "12:00 pm - 04:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "31 March", + "is_end_time_set": 1, + "event_id": 115181, + "end_date": "2017-05-28", + "event_category": 0, + "friendly_end_date": "28 May", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "AED", + "id": "208850", + "thumb": "https://b.zmtcdn.com/data/pictures/0/208850/4112edbd7c7c99dd6db177cd97a4a4a9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/tresind-nassima-royal-hotel-trade-centre-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/hard-rock-cafe-festival-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/hard-rock-cafe-festival-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1388", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 201531 + }, + "name": "Hard Rock Cafe", + "cuisines": "American, Burger", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/201531", + "menu_url": "https://www.zomato.com/dubai/hard-rock-cafe-festival-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "25.2239915446", + "address": "Next to Marks & Spencer's, Festival City, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Festival City, Dubai", + "city_id": 51, + "zipcode": "0", + "longitude": "55.3514777496", + "locality": "Festival City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/201531/b02aa81f07d20e55d22ff55ebbc1ac8b_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "12 April - 30 April", + "end_time": "02:00:00", + "date_added": "2017-04-12 15:14:00", + "start_date": "2017-04-12", + "photos": [ + { + "photo": { + "photo_id": 188289, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/ae0/278558e4fb2761d30e17b31db9b5bae0_1491990240.jpg", + "md5sum": "278558e4fb2761d30e17b31db9b5bae0", + "uuid": 1491990243114342, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/ae0/278558e4fb2761d30e17b31db9b5bae0_1491990240.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/201531", + "description": "If I say, reggae, the first thing you think of is Bob Marley right? Everyone knows at least one Bob Marley song that they can sing along to\u2026\r\n\r\nAnd on April 29th, 2017 you\u2019ll get the chance because Hard Rock Cafe Dubai, in partnership with Zomato, has London\u2019s Trenchtown Experience performing an awesome Bob Marley tribute show.\r\n\r\nIt\u2019s a free show from 8.30pm and you do not want to miss it. So get up, stand up, and mark your calendar for April 29th at Hard Rock Cafe Dubai", + "title": "Bob Marley & The Wailers Tribute Night", + "display_time": "08:30 pm - 02:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "12 April", + "is_end_time_set": 1, + "event_id": 119874, + "end_date": "2017-04-30", + "event_category": 0, + "friendly_end_date": "30 April", + "is_active": 1, + "start_time": "20:30:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "13 April - 31 December", + "end_time": "02:00:00", + "date_added": "2017-01-17 12:04:25", + "start_date": "2017-04-13", + "photos": [ + { + "photo": { + "photo_id": 164141, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/19f/d4af75ee6294febb8f95da7c17ace19f_1484634865.jpg", + "md5sum": "d4af75ee6294febb8f95da7c17ace19f", + "uuid": 1484634815890498, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/19f/d4af75ee6294febb8f95da7c17ace19f_1484634865.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 164142, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/63e/6d328e82702a32ea3e2e9a747ad9c63e_1484634865.jpg", + "md5sum": "6d328e82702a32ea3e2e9a747ad9c63e", + "uuid": 1484634815958710, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/63e/6d328e82702a32ea3e2e9a747ad9c63e_1484634865.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 164143, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/7c0/ea82e2949a809af71171ad004f98f7c0_1484634865.jpg", + "md5sum": "ea82e2949a809af71171ad004f98f7c0", + "uuid": 1484634816036880, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/7c0/ea82e2949a809af71171ad004f98f7c0_1484634865.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 164144, + "order": 3, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/1df/3f9f28b5672675a9270a0eed8a0261df_1484634866.jpg", + "md5sum": "3f9f28b5672675a9270a0eed8a0261df", + "uuid": 1484634816109927, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/1df/3f9f28b5672675a9270a0eed8a0261df_1484634866.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 164145, + "order": 4, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/911/ffe5d1a86bd06b0dcdadc4bcab1e6911_1484634866.jpg", + "md5sum": "ffe5d1a86bd06b0dcdadc4bcab1e6911", + "uuid": 1484634816192765, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/911/ffe5d1a86bd06b0dcdadc4bcab1e6911_1484634866.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 164146, + "order": 5, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/132/319dcfb89ff2cf6a93ffed18f2f31132_1484634866.jpg", + "md5sum": "319dcfb89ff2cf6a93ffed18f2f31132", + "uuid": 1484634816284343, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/132/319dcfb89ff2cf6a93ffed18f2f31132_1484634866.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/201531", + "description": "\u201cLOVE ALL SERVE ALL\u201d is more than just our motto. It is our attitude, our way of life and what you can expect when we partner up for your next meeting or event.\r\n\r\nWe are well known as a venue for \r\n\u2022 product / album launches\r\n\u2022 corporate training sessions\r\n\u2022 networking receptions\r\n\u2022 company parties\r\n\u2022 familiarization trip events\r\n\u2022 media events\r\n\u2022 celebrations and special events\r\n\r\nCall us for more information or email sales@hardrockdubai.ae", + "title": "Have a party so good, everyone will be looking for an encore", + "display_time": "12:00 pm - 02:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "13 April", + "is_end_time_set": 1, + "event_id": 101139, + "end_date": "2017-12-31", + "event_category": 0, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "13 April - 27 May", + "end_time": "00:00:00", + "date_added": "2016-07-31 13:45:03", + "start_date": "2017-04-13", + "photos": [ + { + "photo": { + "photo_id": 173171, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/f99/3f7d5b4297e0befe13043eafc98f4f99_1487233170.png", + "md5sum": "3f7d5b4297e0befe13043eafc98f4f99", + "uuid": 1487233150215230, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/f99/3f7d5b4297e0befe13043eafc98f4f99_1487233170.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 173172, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/4bc/e388d51182c92a136b7dab884ffdb4bc_1487233170.jpg", + "md5sum": "e388d51182c92a136b7dab884ffdb4bc", + "uuid": 1487233161672886, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/4bc/e388d51182c92a136b7dab884ffdb4bc_1487233170.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 173173, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/8f6/91462ec727d810425c6d719bc38a38f6_1487233170.jpg", + "md5sum": "91462ec727d810425c6d719bc38a38f6", + "uuid": 1487233161758558, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/8f6/91462ec727d810425c6d719bc38a38f6_1487233170.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 173174, + "order": 3, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/e7b/ea1b7446d554ac1527c2e773cec02e7b_1487233170.jpg", + "md5sum": "ea1b7446d554ac1527c2e773cec02e7b", + "uuid": 1487233161838809, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/e7b/ea1b7446d554ac1527c2e773cec02e7b_1487233170.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 173175, + "order": 4, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/e3e/9ceb405311cfad2505e14b5d20800e3e_1487233170.jpg", + "md5sum": "9ceb405311cfad2505e14b5d20800e3e", + "uuid": 1487233161931427, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/e3e/9ceb405311cfad2505e14b5d20800e3e_1487233170.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 173176, + "order": 5, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/61c/4c0f2c451f5ad97894735cdebbc4a61c_1487233170.jpg", + "md5sum": "4c0f2c451f5ad97894735cdebbc4a61c", + "uuid": 1487233162014992, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/61c/4c0f2c451f5ad97894735cdebbc4a61c_1487233170.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/201531", + "description": "It's hot outside but we're cool at Hard Rock. And if you love live music, we have the best local talent performing seven days a week. \r\n\r\n Sundays: Unplug with cool, Alternative Rock from The Dirty Suits\r\n Mondays: Mellow out to Caribbean tunes from Jammrok\r\n Tuesdays: Vinyl Revival take you back in time with Classic Rock\r\n Wednesdays: Get into the groove as Funk Power play Jazz, R&B and Hip Hop\r\n Thursdays, Fridays & Saturdays: The Distillers rock that weekend feeling", + "title": "Live Music at Hard Rock Cafe", + "display_time": "08:30 pm - 12:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "13 April", + "is_end_time_set": 1, + "event_id": 75763, + "end_date": "2017-05-27", + "event_category": 0, + "friendly_end_date": "27 May", + "is_active": 1, + "start_time": "20:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "AED", + "id": "201531", + "thumb": "https://b.zmtcdn.com/data/pictures/1/201531/b02aa81f07d20e55d22ff55ebbc1ac8b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/hard-rock-cafe-festival-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/red-lobster-downtown-dubai/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/red-lobster-downtown-dubai?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "506", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 201044 + }, + "name": "Red Lobster", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/201044", + "menu_url": "https://www.zomato.com/dubai/red-lobster-downtown-dubai/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 285, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, American", + "location": { + "latitude": "25.1982910000", + "address": "Near the Fountain, Lower Ground Level, The Dubai Mall, Downtown Dubai, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "The Dubai Mall,Downtown Dubai, Dubai", + "city_id": 51, + "zipcode": "0", + "longitude": "55.2785250000", + "locality": "The Dubai Mall,Downtown Dubai" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/201044/52cf19404c6559d9223d340313a0a481_featured_v2.jpg", + "currency": "AED", + "id": "201044", + "thumb": "https://b.zmtcdn.com/data/pictures/4/201044/52cf19404c6559d9223d340313a0a481_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/red-lobster-downtown-dubai/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/dubai/the-coffee-club-jumeirah-1/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/the-coffee-club-jumeirah-1?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "403", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 208965 + }, + "name": "The Coffee Club", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/208965", + "menu_url": "https://www.zomato.com/dubai/the-coffee-club-jumeirah-1/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 140, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "25.2111027778", + "address": "Wasl Vita, Opposite Civil Defence Station, Near Emirates NBD, Al Wasl Road, Jumeirah 1, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Jumeirah 1, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.2563972222", + "locality": "Jumeirah 1" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/208965/27762d1a9ac96f07ef006280b0d70e82_featured_v2.jpg", + "currency": "AED", + "id": "208965", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/208965/27762d1a9ac96f07ef006280b0d70e82_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/the-coffee-club-jumeirah-1/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/salt-1-food-truck/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/salt-1-food-truck?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1351", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 208778 + }, + "name": "SALT", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/208778", + "menu_url": "https://www.zomato.com/salt-1-food-truck/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, Burger", + "location": { + "latitude": "25.1681280608", + "address": "Kite Beach, Street 2D, Umm Suqeim, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Kite Beach, Umm Suqeim, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.2115277946", + "locality": "Kite Beach, Umm Suqeim" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/208778/78c4d9c155dd4c925cdbe64a4934cb3d_featured_v2.jpg", + "currency": "AED", + "id": "208778", + "thumb": "https://b.zmtcdn.com/data/pictures/8/208778/78c4d9c155dd4c925cdbe64a4934cb3d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/salt-1-food-truck/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/barbeque-nation-barsha-2/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/barbeque-nation-barsha-2?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "307", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 18340881 + }, + "name": "Barbeque Nation", + "cuisines": "Indian, North Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18340881", + "menu_url": "https://www.zomato.com/dubai/barbeque-nation-barsha-2/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "book_url": "https://www.zomato.com/dubai/barbeque-nation-barsha-2/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "25.1133800000", + "address": "G1, Villa, Near HQ Fitness, Near Lulu Mall, Barsha 2, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Barsha 2, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.2153410000", + "locality": "Barsha 2" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18340881/2846c9f9c9f93ec518ea90c7bc2229d1_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "14 April - 16 April", + "end_time": "23:03:00", + "date_added": "2017-04-10 15:36:19", + "start_date": "2017-04-14", + "photos": [ + { + "photo": { + "photo_id": 187512, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/8b6/d80c960d8e0f46619b4d7f8915a2f8b6_1491818779.jpg", + "md5sum": "d80c960d8e0f46619b4d7f8915a2f8b6", + "uuid": 1855022625, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/8b6/d80c960d8e0f46619b4d7f8915a2f8b6_1491818779.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18340881", + "description": "Treat yourself to some amazing Benagli delicaies to bring in the New year.\nEaster bunny must have hidden sone Easter eggs somewhere in Barbeque Nation.", + "title": "Easter/Pohela Boisakh Novo Borsha Feast", + "display_time": "06:30 pm - 11:03 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "14 April", + "is_end_time_set": 1, + "event_id": 119324, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "18:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "AED", + "id": "18340881", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18340881/2846c9f9c9f93ec518ea90c7bc2229d1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/barbeque-nation-barsha-2/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/parkers-downtown-dubai/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/parkers-downtown-dubai?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "386", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18289126 + }, + "name": "Parker's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18289126", + "menu_url": "https://www.zomato.com/dubai/parkers-downtown-dubai/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 170, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Burger", + "location": { + "latitude": "25.1950083122", + "address": "The Dubai Mall, Downtown Dubai, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "The Dubai Mall,Downtown Dubai, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.2792780474", + "locality": "The Dubai Mall,Downtown Dubai" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18289126/e082e6d499e8797eedb9866304e0c797_featured_v2.jpg", + "currency": "AED", + "id": "18289126", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18289126/e082e6d499e8797eedb9866304e0c797_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/parkers-downtown-dubai/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/maharajabhogthali/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/maharajabhogthali?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1448", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 206488 + }, + "name": "Maharaja Bhog", + "cuisines": "Indian, Rajasthani", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/206488", + "menu_url": "https://www.zomato.com/maharajabhogthali/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "book_url": "https://www.zomato.com/maharajabhogthali/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "25.2512406343", + "address": "Ground Level, Hamsah Mall, Next to Ansar Gallery, Al Karama, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Al Karama, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.3091903776", + "locality": "Al Karama" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/206488/5798cd01f8e016f4dc08512b8564762f_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 November - 16 December", + "end_time": "23:59:59", + "date_added": "2016-11-16 11:56:59", + "start_date": "2016-11-16", + "photos": [ + { + "photo": { + "photo_id": 146823, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/456/6ff1d219f1f1eec4e6ad5d615d81c456_1479277619.jpg", + "md5sum": "6ff1d219f1f1eec4e6ad5d615d81c456", + "uuid": 14792776184067, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/456/6ff1d219f1f1eec4e6ad5d615d81c456_1479277619.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 146822, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/3c2/fa255e22977abd882607024a744913c2_1479277619.jpg", + "md5sum": "fa255e22977abd882607024a744913c2", + "uuid": 14792776184108, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/3c2/fa255e22977abd882607024a744913c2_1479277619.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 146821, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/87d/6dbb372e88e491587eb55f1c0a85387d_1479277619.jpg", + "md5sum": "6dbb372e88e491587eb55f1c0a85387d", + "uuid": 14792776185387, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/87d/6dbb372e88e491587eb55f1c0a85387d_1479277619.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 146820, + "order": 3, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/fea/954f0bc513f2a52c646e9f002178afea_1479277619.jpg", + "md5sum": "954f0bc513f2a52c646e9f002178afea", + "uuid": 14792776186638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/fea/954f0bc513f2a52c646e9f002178afea_1479277619.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/206488", + "description": "We specialize in outdoor catering for Special Events, Weddings, Parties etc.\n\nBest of Cuisines\nWestern Oriental, Indian - Punjabi, Rajasthani, Gujarati and South Indian\n\nCatering - 25 to 300 pax\n\nSpecial Arrangements \nLive Music - Indian | Western\nMocktail Bar\nKiddies Games\nTheme Decor\nReturn Gifts\nMehendiwalis\nMagicians\nLight effects\nDJ and More\n\nContact - 0562674355", + "title": "Specialized in Outdoor Catering", + "display_time": "12:00 am onwards", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 November, 2016", + "is_end_time_set": 0, + "event_id": 88879, + "end_date": "2017-12-16", + "event_category": 1, + "friendly_end_date": "16 December", + "is_active": 1, + "start_time": "00:00:23", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "29 December - 29 December", + "end_time": "23:59:59", + "date_added": "2016-12-29 15:41:48", + "start_date": "2016-12-29", + "photos": [], + "share_url": "http://www.zoma.to/r/206488", + "description": "Happy Monday's with Maharaja Bhog!\n\nEnjoy Thali only @ AED 25/-", + "title": "Happy Monday's", + "display_time": "12:00 pm onwards", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "29 December, 2016", + "is_end_time_set": 0, + "event_id": 98175, + "end_date": "2017-12-29", + "event_category": 1, + "friendly_end_date": "29 December", + "is_active": 1, + "start_time": "12:00:04", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "AED", + "id": "206488", + "thumb": "https://b.zmtcdn.com/data/pictures/8/206488/5798cd01f8e016f4dc08512b8564762f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/maharajabhogthali/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/rasoigharuae/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rasoigharuae?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1281", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 209654 + }, + "name": "Rasoi Ghar", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/209654", + "menu_url": "https://www.zomato.com/rasoigharuae/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "book_url": "https://www.zomato.com/rasoigharuae/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian", + "location": { + "latitude": "25.2500786164", + "address": "Zainal Mohebi Plaza, Sheikh Khalifa Bin Zayed Road, Opposite Centrepoint, Al Karama, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Al Karama, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.3019168973", + "locality": "Al Karama" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/209654/241404ec48d5b958f50a31bf9cfe3c7d_featured_v2.jpg", + "currency": "AED", + "id": "209654", + "thumb": "https://b.zmtcdn.com/data/pictures/4/209654/241404ec48d5b958f50a31bf9cfe3c7d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rasoigharuae/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/dubai/applebees-trade-centre-area/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/applebees-trade-centre-area?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "500", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 202507 + }, + "name": "Applebee's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/202507", + "menu_url": "https://www.zomato.com/dubai/applebees-trade-centre-area/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Mexican, Burger", + "location": { + "latitude": "25.2113566309", + "address": "Sheikh Issa Tower, Sheikh Zayed Road, Trade Centre Area, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Trade Centre Area, Dubai", + "city_id": 51, + "zipcode": "0", + "longitude": "55.2743055671", + "locality": "Trade Centre Area" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/7/202507/1f295d2c2f68d3b035d32c3e249ed1e2_featured_v2.jpg", + "currency": "AED", + "id": "202507", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/7/202507/1f295d2c2f68d3b035d32c3e249ed1e2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/applebees-trade-centre-area/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/carnival-by-tresind-difc/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/carnival-by-tresind-difc?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "322", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 18254160 + }, + "name": "Carnival By Tresind", + "cuisines": "Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18254160", + "menu_url": "https://www.zomato.com/dubai/carnival-by-tresind-difc/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "book_url": "https://www.zomato.com/dubai/carnival-by-tresind-difc/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "25.2111830000", + "address": "Podium Level, Burj Daman, DIFC, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "DIFC, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.2819660000", + "locality": "DIFC" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18254160/0a2d24e576bc0f97c4eb74116a20ac76_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "31 March - 28 May", + "end_time": "16:00:00", + "date_added": "2017-03-22 16:10:49", + "start_date": "2017-03-31", + "photos": [ + { + "photo": { + "photo_id": 182162, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/fba/c36cd88281c89530811cc8b8e882dfba_1490179249.jpg", + "md5sum": "c36cd88281c89530811cc8b8e882dfba", + "uuid": 1490179207452648, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/fba/c36cd88281c89530811cc8b8e882dfba_1490179249.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 182163, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/92f/516b65e0916a89cffaa77b148647492f_1490179249.jpg", + "md5sum": "516b65e0916a89cffaa77b148647492f", + "uuid": 1490179230677855, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/92f/516b65e0916a89cffaa77b148647492f_1490179249.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 182164, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c02/fdd42556f58214c5463b05010418ec02_1490179249.jpg", + "md5sum": "fdd42556f58214c5463b05010418ec02", + "uuid": 1490179230735947, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c02/fdd42556f58214c5463b05010418ec02_1490179249.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 182165, + "order": 3, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/ac5/b3710eddf4c22404474a047aed2c6ac5_1490179250.jpg", + "md5sum": "b3710eddf4c22404474a047aed2c6ac5", + "uuid": 1490179230871991, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/ac5/b3710eddf4c22404474a047aed2c6ac5_1490179250.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18254160", + "description": "Enjoy unlimited appetizers, salads, multi selection of main courses , desserts and drinks . \r\nAccompany this with amazing Live performances \r\n\r\nEvery Friday from 12pm to 4pm\r\n\r\nAED 190++ (soft beverage package)\r\nAED 289++ (unlimited beverage package)\r\nChildren under 4 will dine complimentary\r\n\r\n*Complimentary valet parking\r\n\r\n", + "title": "Friday Brunch @ Carnival By Tresind", + "display_time": "12:00 pm - 04:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "31 March", + "is_end_time_set": 1, + "event_id": 115181, + "end_date": "2017-05-28", + "event_category": 0, + "friendly_end_date": "28 May", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "01 April - 31 May", + "end_time": "15:30:00", + "date_added": "2016-12-17 16:47:21", + "start_date": "2017-04-01", + "photos": [ + { + "photo": { + "photo_id": 154999, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/4cd/b9167b0b77bb7a7927785b61e04b04cd_1481973441.png", + "md5sum": "b9167b0b77bb7a7927785b61e04b04cd", + "uuid": 1481973400918566, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/4cd/b9167b0b77bb7a7927785b61e04b04cd_1481973441.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18254160", + "description": "Enjoy our post modern Indian offerings for a quick lunch. Try our executive lunch set menu for AED 89++. \r\n\r\nValid from Sunday to Thursday \r\n\r\nTiming : 12 noon to 3:30 pm", + "title": "Lunch Set Menu at AED 89++", + "display_time": "12:00 pm - 03:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "01 April", + "is_end_time_set": 1, + "event_id": 94953, + "end_date": "2017-05-31", + "event_category": 0, + "friendly_end_date": "31 May", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "AED", + "id": "18254160", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18254160/0a2d24e576bc0f97c4eb74116a20ac76_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/carnival-by-tresind-difc/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dubai/din-tai-fung-barsha-1/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dubai/din-tai-fung-barsha-1?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "661", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 209703 + }, + "name": "Din Tai Fung", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/209703", + "menu_url": "https://www.zomato.com/dubai/din-tai-fung-barsha-1/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 160, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian, Chinese", + "location": { + "latitude": "25.1185130067", + "address": "Level 2 Expansion, Mall of the Emirates, Barsha 1, Dubai", + "city": "Dubai", + "country_id": 214, + "locality_verbose": "Mall of the Emirates, Barsha 1, Dubai", + "city_id": 51, + "zipcode": "", + "longitude": "55.1985452324", + "locality": "Mall of the Emirates, Barsha 1" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/209703/226ab8d3e521bfce36624ec85463f5ed_featured_v2.jpg", + "currency": "AED", + "id": "209703", + "thumb": "https://b.zmtcdn.com/data/pictures/3/209703/226ab8d3e521bfce36624ec85463f5ed_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dubai/din-tai-fung-barsha-1/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 5778, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/artistry-rochor/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/artistry-rochor?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "28", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18483082 + }, + "name": "Artistry", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18483082", + "menu_url": "https://www.zomato.com/singapore/artistry-rochor/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Bakery, European, Burger, Fusion", + "location": { + "latitude": "1.3030346478", + "address": "17 Jalan Pinang 199149", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Sungai Pinang, Rochor, Singapore", + "city_id": 52, + "zipcode": "199149", + "longitude": "103.8581812550", + "locality": "Sungai Pinang, Rochor" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18483082/094ba8f9c393f945de6388e24f173633_featured_v2.jpg", + "currency": "$", + "id": "18483082", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18483082/094ba8f9c393f945de6388e24f173633_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/artistry-rochor/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/artichoke-cafe-rochor/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/artichoke-cafe-rochor?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "33", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 18483252 + }, + "name": "Artichoke Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18483252", + "menu_url": "https://www.zomato.com/singapore/artichoke-cafe-rochor/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 75, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Spanish, Turkish, Greek", + "location": { + "latitude": "1.2997077261", + "address": "161 Middle Road, Sculpture Square 188978", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Victoria, Rochor, Singapore", + "city_id": 52, + "zipcode": "188978", + "longitude": "103.8519942920", + "locality": "Victoria, Rochor" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18483252/91b2817c08b3696219d72fb9302277cc_featured_v2.jpg", + "currency": "$", + "id": "18483252", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18483252/91b2817c08b3696219d72fb9302277cc_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/artichoke-cafe-rochor/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/makansutra-gluttons-bay-downtown-core/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/makansutra-gluttons-bay-downtown-core?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "25", + "aggregate_rating": "3.0" + }, + "R": { + "res_id": 18493989 + }, + "name": "Makansutra Gluttons Bay", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18493989", + "menu_url": "https://www.zomato.com/singapore/makansutra-gluttons-bay-downtown-core/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Singaporean, Chinese, Seafood, Malay, Indian", + "location": { + "latitude": "1.2897619638", + "address": "803 Raffles Avenue, #01-15 Esplanade Mall 039802", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Marina Centre, Downtown Core, Singapore", + "city_id": 52, + "zipcode": "039802", + "longitude": "103.8558665330", + "locality": "Marina Centre, Downtown Core" + }, + "featured_image": "", + "currency": "$", + "id": "18493989", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/makansutra-gluttons-bay-downtown-core/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/bitters-love-outram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/bitters-love-outram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "35", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18483446 + }, + "name": "Bitters & Love", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18483446", + "menu_url": "https://www.zomato.com/singapore/bitters-love-outram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Finger Food", + "location": { + "latitude": "1.2819700001", + "address": "118 Telok Ayer Street 068587", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Telok Ayer Street, Outram, Singapore", + "city_id": 52, + "zipcode": "068587", + "longitude": "103.8482541150", + "locality": "Telok Ayer Street, Outram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18483446/cbd14f24b66ca343b20c1648c3249ee6_featured_v2.jpg", + "currency": "$", + "id": "18483446", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18483446/cbd14f24b66ca343b20c1648c3249ee6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/bitters-love-outram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/rhubarb-le-restaurant-outram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/rhubarb-le-restaurant-outram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "33", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18483085 + }, + "name": "Rhubarb Le Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18483085", + "menu_url": "https://www.zomato.com/singapore/rhubarb-le-restaurant-outram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 315, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French", + "location": { + "latitude": "1.2794436301", + "address": "3 Duxton Hill, Duxton 089589", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Duxton Hill, Outram, Singapore", + "city_id": 52, + "zipcode": "089589", + "longitude": "103.8430222220", + "locality": "Duxton Hill, Outram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18483085/c5a1ebbcb4abd0f6bc287b20da8f4a5d_featured_v2.jpg", + "currency": "$", + "id": "18483085", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18483085/c5a1ebbcb4abd0f6bc287b20da8f4a5d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/rhubarb-le-restaurant-outram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/sky-on-57-downtown-core/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/sky-on-57-downtown-core?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "34", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 18483372 + }, + "name": "Sky On 57", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18483372", + "menu_url": "https://www.zomato.com/singapore/sky-on-57-downtown-core/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Continental, Singaporean", + "location": { + "latitude": "1.2826608003", + "address": "10 Bayfront Avenue, 57 Marina Bay Sands 018956", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Bayfront Avenue, Downtown Core, Singapore", + "city_id": 52, + "zipcode": "018956", + "longitude": "103.8600047860", + "locality": "Bayfront Avenue, Downtown Core" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18483372/e16d978a8a18c03aeb1d90c5b315e2c2_featured_v2.jpg", + "currency": "$", + "id": "18483372", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18483372/e16d978a8a18c03aeb1d90c5b315e2c2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/sky-on-57-downtown-core/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/i-am-rochor/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/i-am-rochor?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "32", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 18479742 + }, + "name": "I Am", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18479742", + "menu_url": "https://www.zomato.com/singapore/i-am-rochor/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Western, Fusion, Fast Food", + "location": { + "latitude": "1.3017071676", + "address": "674 North Bridge Road, #01-01 Haji Lane 188804", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "North Bridge Road, Rochor, Singapore", + "city_id": 52, + "zipcode": "188804", + "longitude": "103.8584296440", + "locality": "North Bridge Road, Rochor" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18479742/f41c1167b5a400662e3c4f8834b43bac_featured_v2.jpg", + "currency": "$", + "id": "18479742", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18479742/f41c1167b5a400662e3c4f8834b43bac_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/i-am-rochor/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/the-refinery-singapore-kallang/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/the-refinery-singapore-kallang?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "30", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 18479690 + }, + "name": "The Refinery Singapore", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18479690", + "menu_url": "https://www.zomato.com/singapore/the-refinery-singapore-kallang/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Japanese, Singaporean", + "location": { + "latitude": "1.3106683156", + "address": "115 King George Avenue, #01-02 Ann Chuan Industrial Building 208561", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Lavender, Kallang, Singapore", + "city_id": 52, + "zipcode": "208561", + "longitude": "103.8621194510", + "locality": "Lavender, Kallang" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18479690/7332806ef04c9456deaf752870274d92_featured_v2.jpg", + "currency": "$", + "id": "18479690", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18479690/7332806ef04c9456deaf752870274d92_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/the-refinery-singapore-kallang/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/super-loco-singapore-river/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/super-loco-singapore-river?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "30", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 18482938 + }, + "name": "Super Loco", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18482938", + "menu_url": "https://www.zomato.com/singapore/super-loco-singapore-river/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 95, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Mexican", + "location": { + "latitude": "1.2900838982", + "address": "The Quayside\n60 Roberston Quay #01-13 238252", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Robertson Quay, Singapore River, Singapore", + "city_id": 52, + "zipcode": "238252", + "longitude": "103.8391650230", + "locality": "Robertson Quay, Singapore River" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18482938/33628d97adab599aaa2b2fdeec89424b_featured_v2.jpg", + "currency": "$", + "id": "18482938", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18482938/33628d97adab599aaa2b2fdeec89424b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/super-loco-singapore-river/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/chye-seng-huat-hardware-kallang/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/chye-seng-huat-hardware-kallang?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "33", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 18483224 + }, + "name": "Chye Seng Huat Hardware", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18483224", + "menu_url": "https://www.zomato.com/singapore/chye-seng-huat-hardware-kallang/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "1.3115507086", + "address": "150 Tyrwhitt Road 207563", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Lavender, Kallang, Singapore", + "city_id": 52, + "zipcode": "207563", + "longitude": "103.8604162320", + "locality": "Lavender, Kallang" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18483224/ee8cb6c6243b247f2ce7c1ba8d26f57c_featured_v2.jpg", + "currency": "$", + "id": "18483224", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18483224/ee8cb6c6243b247f2ce7c1ba8d26f57c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/chye-seng-huat-hardware-kallang/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/alfrank-cookies-rochor/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/alfrank-cookies-rochor?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "29", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18484423 + }, + "name": "Al'frank Cookies", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18484423", + "menu_url": "https://www.zomato.com/singapore/alfrank-cookies-rochor/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 20, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery", + "location": { + "latitude": "1.3004043333", + "address": "12 Haji Lane 189205", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Haji Lane, Rochor, Singapore", + "city_id": 52, + "zipcode": "189205", + "longitude": "103.8594220000", + "locality": "Haji Lane, Rochor" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18484423/f88e088379730f3dde56088f33b88113_featured_v2.jpg", + "currency": "$", + "id": "18484423", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18484423/f88e088379730f3dde56088f33b88113_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/alfrank-cookies-rochor/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/potato-head-folk-outram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/potato-head-folk-outram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "34", + "aggregate_rating": "3.1" + }, + "R": { + "res_id": 18483389 + }, + "name": "Potato Head Folk", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18483389", + "menu_url": "https://www.zomato.com/singapore/potato-head-folk-outram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American", + "location": { + "latitude": "1.2805029905", + "address": "36 Keong Saik Road 089143", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Chinatown, Outram, Singapore", + "city_id": 52, + "zipcode": "089143", + "longitude": "103.8416688020", + "locality": "Chinatown, Outram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18483389/3334d191accd41fbad87bd7b9e0160d7_featured_v2.jpg", + "currency": "$", + "id": "18483389", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18483389/3334d191accd41fbad87bd7b9e0160d7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/potato-head-folk-outram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/cut-by-wolfgang-puck-downtown-core/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/cut-by-wolfgang-puck-downtown-core?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "33", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18484349 + }, + "name": "Cut By Wolfgang Puck", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18484349", + "menu_url": "https://www.zomato.com/singapore/cut-by-wolfgang-puck-downtown-core/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 270, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Steak", + "location": { + "latitude": "1.2854769314", + "address": "2 Bayfront Avenue, B1-71 Marina Bay Sands 018972", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Bayfront Subzone, Downtown Core, Singapore", + "city_id": 52, + "zipcode": "018972", + "longitude": "103.8594221960", + "locality": "Bayfront Subzone, Downtown Core" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18484349/55f1af0be18e7612cebb9048f030b708_featured_v2.jpg", + "currency": "$", + "id": "18484349", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18484349/55f1af0be18e7612cebb9048f030b708_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/cut-by-wolfgang-puck-downtown-core/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/jaan-downtown-core/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/jaan-downtown-core?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "35", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18483222 + }, + "name": "Jaan", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18483222", + "menu_url": "https://www.zomato.com/singapore/jaan-downtown-core/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 430, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French", + "location": { + "latitude": "1.2932206979", + "address": "2 Stamford Road, Level 70 Equinox Complex 178882", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "City Hall, Downtown Core, Singapore", + "city_id": 52, + "zipcode": "178882", + "longitude": "103.8536047740", + "locality": "City Hall, Downtown Core" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18483222/f938a907528d45d3a45633bfa4bf2f01_featured_v2.jpg", + "currency": "$", + "id": "18483222", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18483222/f938a907528d45d3a45633bfa4bf2f01_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/jaan-downtown-core/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/the-lokal-outram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/the-lokal-outram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "33", + "aggregate_rating": "3.1" + }, + "R": { + "res_id": 18482983 + }, + "name": "The Lokal", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18482983", + "menu_url": "https://www.zomato.com/singapore/the-lokal-outram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Singaporean, Australian, German", + "location": { + "latitude": "1.2783731823", + "address": "136 Neil Road 088865", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Neil Road, Outram, Singapore", + "city_id": 52, + "zipcode": "088865", + "longitude": "103.8409210240", + "locality": "Neil Road, Outram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18482983/01d3208acd7a52d9382d3e5dbb8c623f_featured_v2.jpg", + "currency": "$", + "id": "18482983", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18482983/01d3208acd7a52d9382d3e5dbb8c623f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/the-lokal-outram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/fratini-la-trattoria-bukit-timah/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/fratini-la-trattoria-bukit-timah?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "35", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18483714 + }, + "name": "Fratini La Trattoria", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18483714", + "menu_url": "https://www.zomato.com/singapore/fratini-la-trattoria-bukit-timah/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "1.3311283969", + "address": "10 Greenwood Avenue, Hillcrest Park 289201", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Hillcrest, Bukit Timah, Singapore", + "city_id": 52, + "zipcode": "289201", + "longitude": "103.8070809380", + "locality": "Hillcrest, Bukit Timah" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18483714/d947dd10ce03dd7a40d370dca97f0133_featured_v2.jpg", + "currency": "$", + "id": "18483714", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18483714/d947dd10ce03dd7a40d370dca97f0133_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/fratini-la-trattoria-bukit-timah/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/restaurant-andre-outram/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/restaurant-andre-outram?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "33", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18496057 + }, + "name": "Restaurant Andre", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18496057", + "menu_url": "https://www.zomato.com/singapore/restaurant-andre-outram/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French, Mediterranean, European", + "location": { + "latitude": "1.2794197556", + "address": "41 Bukit Pasoh Road 089855", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Cantonment Road, Outram, Singapore", + "city_id": 52, + "zipcode": "089855", + "longitude": "103.8403602200", + "locality": "Cantonment Road, Outram" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18496057/92fb154366aa6873148c8fdc61b54bde_featured_v2.jpg", + "currency": "$", + "id": "18496057", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18496057/92fb154366aa6873148c8fdc61b54bde_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/restaurant-andre-outram/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/boufe-boutique-cafe-tanglin/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/boufe-boutique-cafe-tanglin?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "29", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 18485469 + }, + "name": "Boufe Boutique Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18485469", + "menu_url": "https://www.zomato.com/singapore/boufe-boutique-cafe-tanglin/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, French, Bakery, Cafe", + "location": { + "latitude": "1.2978255398", + "address": "308 Tanglin Road,Phoenix Park #01-01 247974", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Kay Siang Road, Tanglin, Singapore", + "city_id": 52, + "zipcode": "247974", + "longitude": "103.8146178400", + "locality": "Kay Siang Road, Tanglin" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18485469/365509af161d2cfcb31056583b673b9d_featured_v2.jpg", + "currency": "$", + "id": "18485469", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18485469/365509af161d2cfcb31056583b673b9d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/boufe-boutique-cafe-tanglin/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/summer-pavilion-downtown-core/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/summer-pavilion-downtown-core?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "34", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18483051 + }, + "name": "Summer Pavilion", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18483051", + "menu_url": "https://www.zomato.com/singapore/summer-pavilion-downtown-core/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Seafood, Cantonese, Dim Sum", + "location": { + "latitude": "1.2908008811", + "address": "The Ritz-Carlton, 7 Raffles Avenue, Millenia Singapore, 039799", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Marina Centre, Downtown Core, Singapore", + "city_id": 52, + "zipcode": "039799", + "longitude": "103.8601766110", + "locality": "Marina Centre, Downtown Core" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18483051/04b4913e78aeb0bed54d0bd8d67e84a9_featured_v2.jpg", + "currency": "$", + "id": "18483051", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18483051/04b4913e78aeb0bed54d0bd8d67e84a9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/summer-pavilion-downtown-core/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/singapore/colony-downtown-core/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/singapore/colony-downtown-core?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "30", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18484464 + }, + "name": "Colony", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18484464", + "menu_url": "https://www.zomato.com/singapore/colony-downtown-core/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 220, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian, Continental, Seafood", + "location": { + "latitude": "1.2905805000", + "address": "7 Raffles Avenue, Ritz-carlton Millenia Singapore 039799", + "city": "Singapore", + "country_id": 184, + "locality_verbose": "Marina Centre, Downtown Core, Singapore", + "city_id": 52, + "zipcode": "039799", + "longitude": "103.8599550000", + "locality": "Marina Centre, Downtown Core" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18484464/520386c3273ee4756c94f264cddb7717_featured_v2.jpg", + "currency": "$", + "id": "18484464", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18484464/520386c3273ee4756c94f264cddb7717_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/singapore/colony-downtown-core/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 0, + "restaurants": [], + "results_shown": 0, + "results_start": "1" + }, + { + "results_found": 1956, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sharjah/rajasthan-al-malaki-muwailih-commercial/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/rajasthan-al-malaki-muwailih-commercial?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "459", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 5602055 + }, + "name": "Rajasthan Al Malaki", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5602055", + "menu_url": "https://www.zomato.com/sharjah/rajasthan-al-malaki-muwailih-commercial/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, North Indian", + "location": { + "latitude": "25.2887721969", + "address": "Behind DPS Sharjah Primary School, Muwailih Commercial, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Muwailih Commercial, Sharjah", + "city_id": 56, + "zipcode": "", + "longitude": "55.4519553110", + "locality": "Muwailih Commercial" + }, + "featured_image": "", + "currency": "AED", + "id": "5602055", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/rajasthan-al-malaki-muwailih-commercial/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sharjah/derby-al-majaz/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/derby-al-majaz?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "33", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18376208 + }, + "name": "Derby", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18376208", + "menu_url": "https://www.zomato.com/sharjah/derby-al-majaz/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, American", + "location": { + "latitude": "25.3304532068", + "address": "Al Khan Street, Al Majaz 3, Al Majaz, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Al Majaz, Sharjah", + "city_id": 56, + "zipcode": "", + "longitude": "55.3708605508", + "locality": "Al Majaz" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18376208/1bdd4b841234d4f244798f4dbfb3d82b_featured_v2.jpg", + "currency": "AED", + "id": "18376208", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18376208/1bdd4b841234d4f244798f4dbfb3d82b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/derby-al-majaz/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sharjah/crafted-blends-university-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/crafted-blends-university-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "43", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5602942 + }, + "name": "Crafted Blends", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5602942", + "menu_url": "https://www.zomato.com/sharjah/crafted-blends-university-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 110, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "25.3103690000", + "address": "Next To Super Bonanza Hyper Market, Opposite Defence Camp, University City, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "University City, Sharjah", + "city_id": 56, + "zipcode": "", + "longitude": "55.4602790000", + "locality": "University City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/5602942/28a7ec1f1e76c6e2be336a54fa82bfc9_featured_v2.jpeg", + "currency": "AED", + "id": "5602942", + "thumb": "https://b.zmtcdn.com/data/pictures/2/5602942/28a7ec1f1e76c6e2be336a54fa82bfc9_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/crafted-blends-university-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/sharjah/najmat-lahore-restaurant-al-mareija/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/najmat-lahore-restaurant-al-mareija?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "504", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5600103 + }, + "name": "Najmat Lahore Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5600103", + "menu_url": "https://www.zomato.com/sharjah/najmat-lahore-restaurant-al-mareija/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pakistani, Indian, Mughlai", + "location": { + "latitude": "25.3550831621", + "address": "Near Sharjah Animal Market, Al Mina Road, Al Mareija, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Al Mareija, Sharjah", + "city_id": 56, + "zipcode": "0", + "longitude": "55.3821558505", + "locality": "Al Mareija" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/5600103/19c047335899596fe6d7f35ead4d4fef_featured_v2.jpg", + "currency": "AED", + "id": "5600103", + "thumb": "https://b.zmtcdn.com/data/pictures/3/5600103/19c047335899596fe6d7f35ead4d4fef_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/najmat-lahore-restaurant-al-mareija/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/sharjah/saffron-al-mareija/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/saffron-al-mareija?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "192", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 5602586 + }, + "name": "Saffron", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5602586", + "menu_url": "https://www.zomato.com/sharjah/saffron-al-mareija/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pakistani, Chinese, Indian, Afghani", + "location": { + "latitude": "25.3544353904", + "address": "Mina Road, Opposite Bird Market, Al Mareija, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Al Mareija, Sharjah", + "city_id": 56, + "zipcode": "", + "longitude": "55.3829078749", + "locality": "Al Mareija" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/5602586/2a9d9239921bb682d5c1b9fdcb8de3f9_featured_v2.png", + "currency": "AED", + "id": "5602586", + "thumb": "https://b.zmtcdn.com/data/pictures/6/5602586/2a9d9239921bb682d5c1b9fdcb8de3f9_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/saffron-al-mareija/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/sharjah/tgi-fridays-al-majaz/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/tgi-fridays-al-majaz?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "357", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 5600556 + }, + "name": "TGI Friday's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5600556", + "menu_url": "https://www.zomato.com/sharjah/tgi-fridays-al-majaz/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Mexican", + "location": { + "latitude": "25.3277449680", + "address": "Majaz Waterfront, Buhairah Corniche, Al Majaz 3, Al Majaz, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Majaz Waterfront, Al Majaz 3, Sharjah", + "city_id": 56, + "zipcode": "0", + "longitude": "55.3878176585", + "locality": "Majaz Waterfront, Al Majaz 3" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/5600556/d9e9474c85dc9a3a3e3e298027560b00_featured_v2.jpg", + "currency": "AED", + "id": "5600556", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/5600556/d9e9474c85dc9a3a3e3e298027560b00_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/tgi-fridays-al-majaz/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/sharjah/applebees-al-nahda/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/applebees-al-nahda?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "197", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 5601521 + }, + "name": "Applebee's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5601521", + "menu_url": "https://www.zomato.com/sharjah/applebees-al-nahda/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Mexican, Burger", + "location": { + "latitude": "25.2978228704", + "address": "Opposite Jumbo Electronics, Level 2, Sahara Centre, Al Nahda, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Sahara Centre, Al Nahda, Sharjah", + "city_id": 56, + "zipcode": "", + "longitude": "55.3735362366", + "locality": "Sahara Centre, Al Nahda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/1/5601521/ebee59a281b0af4e84526de9851c043f_featured_v2.jpg", + "currency": "AED", + "id": "5601521", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/1/5601521/ebee59a281b0af4e84526de9851c043f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/applebees-al-nahda/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sharjah/pizza-hut-al-nahda/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/pizza-hut-al-nahda?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Poor", + "rating_color": "FF7800", + "votes": "154", + "aggregate_rating": "2.4" + }, + "R": { + "res_id": 5600961 + }, + "name": "Pizza Hut", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5600961", + "menu_url": "https://www.zomato.com/sharjah/pizza-hut-al-nahda/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, Pizza", + "location": { + "latitude": "25.3056404568", + "address": "Next to Safeer Mall, Al Nahda, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Al Nahda, Sharjah", + "city_id": 56, + "zipcode": "0", + "longitude": "55.3745434061", + "locality": "Al Nahda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/5600164/769099c9851b4f7e80141fdd4f75ffba_featured_v2.jpg", + "currency": "AED", + "id": "5600961", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/5600164/769099c9851b4f7e80141fdd4f75ffba_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/pizza-hut-al-nahda/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/sharjah/nayaab-haandi-al-majaz/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/nayaab-haandi-al-majaz?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "449", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 5600959 + }, + "name": "Nayaab Haandi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5600959", + "menu_url": "https://www.zomato.com/sharjah/nayaab-haandi-al-majaz/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pakistani, Indian", + "location": { + "latitude": "25.3281349899", + "address": "Near Etisalat Business Center, Opposite ADNOC Petrol Station, Al Khan Street, Al Majaz 2, Al Majaz, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Al Majaz, Sharjah", + "city_id": 56, + "zipcode": "0", + "longitude": "55.3755210713", + "locality": "Al Majaz" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/5600953/e90dad4cafabf36388f77e484f1829d0_featured_v2.jpg", + "currency": "AED", + "id": "5600959", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/5600953/e90dad4cafabf36388f77e484f1829d0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/nayaab-haandi-al-majaz/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sharjah/aroos-damascus-al-nud/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/aroos-damascus-al-nud?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "444", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5601340 + }, + "name": "Aroos Damascus", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5601340", + "menu_url": "https://www.zomato.com/sharjah/aroos-damascus-al-nud/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Arabian, Middle Eastern", + "location": { + "latitude": "25.3464079446", + "address": "Opposite Emirates NBD, Near First Gulf Bank, King Abdul Aziz Street, Al Nud, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Al Nud, Sharjah", + "city_id": 56, + "zipcode": "0", + "longitude": "55.3904579580", + "locality": "Al Nud" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/5601340/ec0cacdb94dfcbce4832f4af05011334_featured_v2.jpg", + "currency": "AED", + "id": "5601340", + "thumb": "https://b.zmtcdn.com/data/pictures/0/5601340/ec0cacdb94dfcbce4832f4af05011334_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/aroos-damascus-al-nud/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sharjah/paper-fig-university-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/paper-fig-university-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "143", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 5602377 + }, + "name": "Paper Fig", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5602377", + "menu_url": "https://www.zomato.com/sharjah/paper-fig-university-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery, Desserts", + "location": { + "latitude": "25.3084123038", + "address": "Near Dubai Islamic Bank, Muweilah, University City, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "University City, Sharjah", + "city_id": 56, + "zipcode": "", + "longitude": "55.4583426565", + "locality": "University City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/5602377/913bb8cc04029c2d5f005afaff788af6_featured_v2.jpg", + "currency": "AED", + "id": "5602377", + "thumb": "https://b.zmtcdn.com/data/pictures/7/5602377/913bb8cc04029c2d5f005afaff788af6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/paper-fig-university-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/sharjah/nandos-al-khan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/nandos-al-khan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "265", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5600701 + }, + "name": "Nando's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5600701", + "menu_url": "https://www.zomato.com/sharjah/nandos-al-khan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 160, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "African, Portuguese", + "location": { + "latitude": "25.3218899414", + "address": "Ground level, Block D, Qanat Al Qasba, Al Khan, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Al Qasba, Al Khan, Sharjah", + "city_id": 56, + "zipcode": "0", + "longitude": "55.3760270029", + "locality": "Al Qasba, Al Khan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/1/5600701/f789cabb48137ca291e50fe7ce6785fa_featured_v2.jpg", + "currency": "AED", + "id": "5600701", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/1/5600701/f789cabb48137ca291e50fe7ce6785fa_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/nandos-al-khan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/sharjah/gazebo-abu-shagara/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/gazebo-abu-shagara?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "372", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 5600457 + }, + "name": "Gazebo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5600457", + "menu_url": "https://www.zomato.com/sharjah/gazebo-abu-shagara/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Mughlai, South Indian, Biryani", + "location": { + "latitude": "25.3332039493", + "address": "Opposite Safeer Market, Near E max, King Faisal Street, Abu Shagara, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Abu Shagara, Sharjah", + "city_id": 56, + "zipcode": "0", + "longitude": "55.3926962614", + "locality": "Abu Shagara" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/5600457/8a69ff3f7db44ae547b209b70cd329a7_featured_v2.jpg", + "currency": "AED", + "id": "5600457", + "thumb": "https://b.zmtcdn.com/data/pictures/7/5600457/8a69ff3f7db44ae547b209b70cd329a7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/gazebo-abu-shagara/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/sharjah/zaroob-al-majaz/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/zaroob-al-majaz?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "69", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18268134 + }, + "name": "Zaroob", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18268134", + "menu_url": "https://www.zomato.com/sharjah/zaroob-al-majaz/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 110, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Lebanese", + "location": { + "latitude": "25.3245135253", + "address": "Al Buhaira Corniche Street, Al Majaz Water Front, Al Majaz, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Al Majaz, Sharjah", + "city_id": 56, + "zipcode": "", + "longitude": "55.3847488761", + "locality": "Al Majaz" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18268134/73e8260c45c2ea17122a4382bb215c3a_featured_v2.jpg", + "currency": "AED", + "id": "18268134", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18268134/73e8260c45c2ea17122a4382bb215c3a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/zaroob-al-majaz/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sharjah/al-mukhtar-bakery-1-al-nahda/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/al-mukhtar-bakery-1-al-nahda?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "142", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5600960 + }, + "name": "Al Mukhtar Bakery", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5600960", + "menu_url": "https://www.zomato.com/sharjah/al-mukhtar-bakery-1-al-nahda/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, Arabian, Middle Eastern", + "location": { + "latitude": "25.3084116976", + "address": "Near Safeer Mall, Al Nahda, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Al Nahda, Sharjah", + "city_id": 56, + "zipcode": "0", + "longitude": "55.3772812709", + "locality": "Al Nahda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/5600960/03d170262f5ffdaf1d1ddcd8fa0d185c_featured_v2.jpg", + "currency": "AED", + "id": "5600960", + "thumb": "https://b.zmtcdn.com/data/pictures/0/5600960/03d170262f5ffdaf1d1ddcd8fa0d185c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/al-mukhtar-bakery-1-al-nahda/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/sharjah/vadakkan-pepper-abu-shagara/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/vadakkan-pepper-abu-shagara?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "210", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 5602751 + }, + "name": "Vadakkan Pepper", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5602751", + "menu_url": "https://www.zomato.com/sharjah/vadakkan-pepper-abu-shagara/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian", + "location": { + "latitude": "25.3380890000", + "address": "Near New City Center Supermarket, Abu Shagara, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Abu Shagara, Sharjah", + "city_id": 56, + "zipcode": "", + "longitude": "55.3969840000", + "locality": "Abu Shagara" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/5602751/7d5631ad1eb2abbc94dfb89ebbe42eda_featured_v2.jpg", + "currency": "AED", + "id": "5602751", + "thumb": "https://b.zmtcdn.com/data/pictures/1/5602751/7d5631ad1eb2abbc94dfb89ebbe42eda_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/vadakkan-pepper-abu-shagara/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/sharjah/peking-chinese-restaurant-halwan-suburb/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/peking-chinese-restaurant-halwan-suburb?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "227", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 5601404 + }, + "name": "Peking Chinese Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5601404", + "menu_url": "https://www.zomato.com/sharjah/peking-chinese-restaurant-halwan-suburb/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 130, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Thai", + "location": { + "latitude": "25.3483907678", + "address": "Opposite Spinneys Roundabout, Estiqlal Square, Halwan Suburb, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Halwan Suburb, Sharjah", + "city_id": 56, + "zipcode": "0", + "longitude": "55.3992274404", + "locality": "Halwan Suburb" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/5601404/a1a3e1e8129090f60c7ba00708a29934_featured_v2.jpg", + "currency": "AED", + "id": "5601404", + "thumb": "https://b.zmtcdn.com/data/pictures/4/5601404/a1a3e1e8129090f60c7ba00708a29934_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/peking-chinese-restaurant-halwan-suburb/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/katisrestaurant/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/katisrestaurant?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "316", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 5600642 + }, + "name": "Katis Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5600642", + "menu_url": "https://www.zomato.com/katisrestaurant/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 65, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, North Indian, Chinese", + "location": { + "latitude": "25.3257890811", + "address": "Opposite Safeer Market, Al Khan Street, Al Khan, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Al Khan, Sharjah", + "city_id": 56, + "zipcode": "0", + "longitude": "55.3763706609", + "locality": "Al Khan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/5600642/5cb73a9056a7737ec7c66ae9c8b7c441_featured_v2.jpg", + "currency": "AED", + "id": "5600642", + "thumb": "https://b.zmtcdn.com/data/pictures/2/5600642/5cb73a9056a7737ec7c66ae9c8b7c441_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/katisrestaurant/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/sharjah/kamat-abu-shagara/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/kamat-abu-shagara?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "285", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 5600424 + }, + "name": "Kamat", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5600424", + "menu_url": "https://www.zomato.com/sharjah/kamat-abu-shagara/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 85, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, North Indian, South Indian, Chinese", + "location": { + "latitude": "25.3331551608", + "address": "Opposite HSBC, Near Emax, King Faisal Street, Abu Shagara, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "Abu Shagara, Sharjah", + "city_id": 56, + "zipcode": "0", + "longitude": "55.3927321360", + "locality": "Abu Shagara" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/5600424/262ef7d1cc202ddb86c28cfd7969ff29_featured_v2.jpg", + "currency": "AED", + "id": "5600424", + "thumb": "https://b.zmtcdn.com/data/pictures/4/5600424/262ef7d1cc202ddb86c28cfd7969ff29_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/kamat-abu-shagara/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sharjah/sis-burger-university-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sharjah/sis-burger-university-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "12", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 5602884 + }, + "name": "Sis Burger", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5602884", + "menu_url": "https://www.zomato.com/sharjah/sis-burger-university-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, Burger", + "location": { + "latitude": "25.3112722863", + "address": "Behind ADNOC Petrol Station,\nUnivercity City Road, University City, Sharjah", + "city": "Sharjah", + "country_id": 214, + "locality_verbose": "University City, Sharjah", + "city_id": 56, + "zipcode": "", + "longitude": "55.4542509466", + "locality": "University City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/5602884/1cdb5455727616ad3007051396728bbb_featured_v2.jpg", + "currency": "AED", + "id": "5602884", + "thumb": "https://b.zmtcdn.com/data/pictures/4/5602884/1cdb5455727616ad3007051396728bbb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sharjah/sis-burger-university-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 4033, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/abudhabi/famous-daves-barbecue-tourist-club-area-al-zahiyah/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/famous-daves-barbecue-tourist-club-area-al-zahiyah?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "376", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 5704255 + }, + "name": "Famous Dave's Barbecue", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5704255", + "menu_url": "https://www.zomato.com/abudhabi/famous-daves-barbecue-tourist-club-area-al-zahiyah/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 260, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American", + "location": { + "latitude": "24.4956925335", + "address": "Near The One, Level 3, Abu Dhabi Mall, Tourist Club Area (Al Zahiyah), Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Abu Dhabi Mall, Tourist Club Area (Al Zahiyah), Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3829461560", + "locality": "Abu Dhabi Mall, Tourist Club Area (Al Zahiyah)" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/5704255/eba81608437e1c91194e11ed6f29f67e_featured_v2.jpg", + "currency": "AED", + "id": "5704255", + "thumb": "https://b.zmtcdn.com/data/pictures/5/5704255/eba81608437e1c91194e11ed6f29f67e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/famous-daves-barbecue-tourist-club-area-al-zahiyah/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/abudhabi/tamba-al-markaziya/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/tamba-al-markaziya?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "201", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 18253896 + }, + "name": "Tamba", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18253896", + "menu_url": "https://www.zomato.com/abudhabi/tamba-al-markaziya/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "book_url": "https://www.zomato.com/abudhabi/tamba-al-markaziya/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian", + "location": { + "latitude": "24.4881610000", + "address": "6th Floor, World Trade Centre Mall, Al Markaziya, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "World Trade Center Mall, Al Markaziya, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3581470000", + "locality": "World Trade Center Mall, Al Markaziya" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18253896/479ba0d2016a1c6179c5911825202736_featured_v2.jpg", + "currency": "AED", + "id": "18253896", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18253896/479ba0d2016a1c6179c5911825202736_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/tamba-al-markaziya/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/abudhabi/genghis-grill-al-wahda/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/genghis-grill-al-wahda?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "81", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 18277098 + }, + "name": "Genghis Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18277098", + "menu_url": "https://www.zomato.com/abudhabi/genghis-grill-al-wahda/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 180, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian", + "location": { + "latitude": "24.4708358190", + "address": "Level 2, Al Wahda Mall New Extension, Al Wahda, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Al Wahda Mall, Al Wahda, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3750081584", + "locality": "Al Wahda Mall, Al Wahda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18277098/6c133d6fdf1a28f3f5baeb041201f5ab_featured_v2.jpg", + "currency": "AED", + "id": "18277098", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18277098/6c133d6fdf1a28f3f5baeb041201f5ab_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/genghis-grill-al-wahda/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/abudhabi/dennys-tourist-club-area-al-zahiyah/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/dennys-tourist-club-area-al-zahiyah?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "207", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 18212135 + }, + "name": "Denny's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18212135", + "menu_url": "https://www.zomato.com/abudhabi/dennys-tourist-club-area-al-zahiyah/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 190, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American", + "location": { + "latitude": "24.4955030670", + "address": "Abu Dhabi Mall, Tourist Club Area (Al Zahiyah), Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Abu Dhabi Mall, Tourist Club Area (Al Zahiyah), Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3827972934", + "locality": "Abu Dhabi Mall, Tourist Club Area (Al Zahiyah)" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18212135/d7da81c9a6b4fcc95255e0f21790e1f1_featured_v2.jpg", + "currency": "AED", + "id": "18212135", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18212135/d7da81c9a6b4fcc95255e0f21790e1f1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/dennys-tourist-club-area-al-zahiyah/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/abudhabi/the-cheesecake-factory-yas-island/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/the-cheesecake-factory-yas-island?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "586", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 5702574 + }, + "name": "The Cheesecake Factory", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5702574", + "menu_url": "https://www.zomato.com/abudhabi/the-cheesecake-factory-yas-island/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Desserts", + "location": { + "latitude": "24.4905313772", + "address": "Level 1, Yas Mall, Yas Leisure Dr, Yas Island, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Yas Mall, Yas Island, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.6068536118", + "locality": "Yas Mall, Yas Island" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/5702574/f3130905f2117156fc63c3a2ca2fd6a9_featured_v2.jpg", + "currency": "AED", + "id": "5702574", + "thumb": "https://b.zmtcdn.com/data/pictures/4/5702574/f3130905f2117156fc63c3a2ca2fd6a9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/the-cheesecake-factory-yas-island/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/abudhabi/bait-el-khetyar-najda/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/bait-el-khetyar-najda?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "380", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5701548 + }, + "name": "Bait El Khetyar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5701548", + "menu_url": "https://www.zomato.com/abudhabi/bait-el-khetyar-najda/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Lebanese, Arabian, Middle Eastern", + "location": { + "latitude": "24.4884114463", + "address": "Al Najda Street, Najda, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Najda, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3714337796", + "locality": "Najda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/5701548/bf92f5eff15ee5f0154a47babf596b28_featured_v2.jpg", + "currency": "AED", + "id": "5701548", + "thumb": "https://b.zmtcdn.com/data/pictures/8/5701548/bf92f5eff15ee5f0154a47babf596b28_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/bait-el-khetyar-najda/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/abudhabi/cho-gao-crowne-plaza-abu-dhabi-al-markaziya/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/cho-gao-crowne-plaza-abu-dhabi-al-markaziya?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "246", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 5700052 + }, + "name": "Cho Gao - Crowne Plaza Abu Dhabi", + "cuisines": "Thai, Japanese, Chinese, Indonesian, Vietnamese", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5700052", + "menu_url": "https://www.zomato.com/abudhabi/cho-gao-crowne-plaza-abu-dhabi-al-markaziya/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "book_url": "https://www.zomato.com/abudhabi/cho-gao-crowne-plaza-abu-dhabi-al-markaziya/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "24.4912350000", + "address": "Crowne Plaza Abu Dhabi, Sheikh Hamdan Bin Mohammed Street, Al Markaziya, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Crowne Plaza Abu Dhabi, Al Markaziya, Abu Dhabi", + "city_id": 57, + "zipcode": "0", + "longitude": "54.3656940000", + "locality": "Crowne Plaza Abu Dhabi, Al Markaziya" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/5700052/f8153841971d342edb6fee126ad8fd4d_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "31 March - 30 June", + "end_time": "16:00:00", + "date_added": "2017-03-20 12:13:48", + "start_date": "2017-03-31", + "photos": [ + { + "photo": { + "photo_id": 181525, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/836/278a3dcacae6285f559531cabe1b8836_1489992228.jpg", + "md5sum": "278a3dcacae6285f559531cabe1b8836", + "uuid": 1489992328879709, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/836/278a3dcacae6285f559531cabe1b8836_1489992228.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/5700052", + "description": "Enjoy award winning cuisine with our new Taste of Asia Brunch! First, indulge in our sharing starters featuring hot and cold delicacies served to your table; next select your main course from Chef\u2019s special bowls and if you still have enough room, finish off with our delicious dessert buffet.\r\n\r\nPrice:\r\nAED 200 net including iced tea & water\r\nAED 300 net including house grape, brew, spirits and cocktails\r\n\r\nDate & Time: Fridays & Saturdays, 12pm \u2013 4pm", + "title": "NEW! Taste of Asia Brunch", + "display_time": "12:00 pm - 04:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "31 March", + "is_end_time_set": 1, + "event_id": 114674, + "end_date": "2017-06-30", + "event_category": 0, + "friendly_end_date": "30 June", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "01 April - 25 June", + "end_time": "23:00:00", + "date_added": "2017-01-24 18:25:18", + "start_date": "2017-04-01", + "photos": [], + "share_url": "http://www.zoma.to/r/5700052", + "description": "Ladies have a new address on Saturdays & Sundays! \r\nJoin us for 3 complimentary beverages from 7pm - 11pm!", + "title": "Ladies Night", + "display_time": "07:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "01 April", + "is_end_time_set": 1, + "event_id": 102463, + "end_date": "2017-06-25", + "event_category": 0, + "friendly_end_date": "25 June", + "is_active": 1, + "start_time": "19:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "02 April - 29 June", + "end_time": "16:00:00", + "date_added": "2017-01-02 14:12:16", + "start_date": "2017-04-02", + "photos": [ + { + "photo": { + "photo_id": 181535, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/88e/f57f01dbe2442d7d5ddf609061dca88e_1489993954.jpg", + "md5sum": "f57f01dbe2442d7d5ddf609061dca88e", + "uuid": 1489994055100857, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/88e/f57f01dbe2442d7d5ddf609061dca88e_1489993954.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/5700052", + "description": "Hari Kasih - Enjoy our lunchtime Hari Kasih special which includes 3 courses accompanied by a soft drink, an iced tea or a bottle of water for AED 65 net. \r\n\r\nBerkelas - If you are very hungry, try out the tempting Berkelas lunch featuring a nutritious soup, Cho Gao sampler plate, a selected main course with rice and an ice cream for just AED 75 net. \r\n\r\nOishii - Fancy a quick Japanese meal for lunch? Try our new Oishii (meaning delicious) lunch for AED 86 net including miso soup, bowl of salad, maki roll and bottle of water! \r\n\r\nDay & time: Sundays \u2013 Thursdays from 12pm \u2013 4pm\r\n", + "title": "Business Lunch", + "display_time": "12:00 pm - 04:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "02 April", + "is_end_time_set": 1, + "event_id": 98716, + "end_date": "2017-06-29", + "event_category": 0, + "friendly_end_date": "29 June", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "05 April - 28 June", + "end_time": "22:00:00", + "date_added": "2017-01-02 14:15:33", + "start_date": "2017-04-05", + "photos": [ + { + "photo": { + "photo_id": 181536, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/604/262c0f80a750dfcb9f9d2c998bdc1604_1489994108.jpg", + "md5sum": "262c0f80a750dfcb9f9d2c998bdc1604", + "uuid": 1489994206505813, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/604/262c0f80a750dfcb9f9d2c998bdc1604_1489994108.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/5700052", + "description": "Indulge in scrumptious sharing platters of divine dim sum & sushi in award winning Cho Gao!\r\nDay & Time: Wednesdays, 6pm - 10pm\r\nPrice: AED 115 net food only & AED 215 net with unlimited house grape, brew and spirits", + "title": "Dim sum & Sushi", + "display_time": "06:00 pm - 10:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "05 April", + "is_end_time_set": 1, + "event_id": 98718, + "end_date": "2017-06-28", + "event_category": 0, + "friendly_end_date": "28 June", + "is_active": 1, + "start_time": "18:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "13 April - 17 April", + "end_time": "23:00:00", + "date_added": "2017-03-20 12:58:36", + "start_date": "2017-04-13", + "photos": [ + { + "photo": { + "photo_id": 181546, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/cc1/3af11065b2b489699e0fb2bea2cb5cc1_1489994917.jpg", + "md5sum": "3af11065b2b489699e0fb2bea2cb5cc1", + "uuid": 1489995018391987, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/cc1/3af11065b2b489699e0fb2bea2cb5cc1_1489994917.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/5700052", + "description": "Sawadee Peemai Thai! Happy Thai New Year!\r\nCelebrate Songkran at award winning Cho Gao featuring a special 3 course Thai set menu and authentic Thai performances. \r\n\r\nDate & time: 13th \u2013 17th April, 12pm \u2013 11pm \r\nPrice: AED 100 net \r\n", + "title": "SONGKRAN FESTIVAL! ", + "display_time": "12:00 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "13 April", + "is_end_time_set": 1, + "event_id": 114686, + "end_date": "2017-04-17", + "event_category": 0, + "friendly_end_date": "17 April", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "AED", + "id": "5700052", + "thumb": "https://b.zmtcdn.com/data/pictures/2/5700052/f8153841971d342edb6fee126ad8fd4d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/cho-gao-crowne-plaza-abu-dhabi-al-markaziya/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/abudhabi/punjab-grill-al-maqtaa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/punjab-grill-al-maqtaa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "216", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 5703500 + }, + "name": "Punjab Grill", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5703500", + "menu_url": "https://www.zomato.com/abudhabi/punjab-grill-al-maqtaa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 330, + "book_url": "https://www.zomato.com/abudhabi/punjab-grill-al-maqtaa/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, North Indian", + "location": { + "latitude": "24.4106148000", + "address": "Venetian Village, Ritz Carlton Abu Dhabi, Grand Canal, Al Maqtaa, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Venetian Village, Al Maqtaa, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.4872137000", + "locality": "Venetian Village, Al Maqtaa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/5703500/a10a19da0d87d335fe6cf50eac2a32e0_featured_v2.jpg", + "currency": "AED", + "id": "5703500", + "thumb": "https://b.zmtcdn.com/data/pictures/0/5703500/a10a19da0d87d335fe6cf50eac2a32e0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/punjab-grill-al-maqtaa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/abudhabi/via-delhi-najda/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/via-delhi-najda?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "525", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5702615 + }, + "name": "Via Delhi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5702615", + "menu_url": "https://www.zomato.com/abudhabi/via-delhi-najda/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, North Indian, Chinese", + "location": { + "latitude": "24.4908920182", + "address": "Near First Flight Couriers, Behind ADNOC Head Office, Salam Street, Najda Area, Najda, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Najda, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3742205948", + "locality": "Najda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/5702615/19a535f4022914c3fafa463c6f411a9b_featured_v2.jpg", + "currency": "AED", + "id": "5702615", + "thumb": "https://b.zmtcdn.com/data/pictures/5/5702615/19a535f4022914c3fafa463c6f411a9b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/via-delhi-najda/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/abudhabi/olive-garden-al-wahda/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/olive-garden-al-wahda?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "422", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 5701446 + }, + "name": "Olive Garden", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5701446", + "menu_url": "https://www.zomato.com/abudhabi/olive-garden-al-wahda/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 230, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Pizza", + "location": { + "latitude": "24.4693698265", + "address": "Level 3, Al Wahda Mall Extension, Al Wahda, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Al Wahda Mall, Al Wahda, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3733220547", + "locality": "Al Wahda Mall, Al Wahda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/5701446/64e512c9701c026f0a377b8b77e35294_featured_v2.jpg", + "currency": "AED", + "id": "5701446", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/5701446/64e512c9701c026f0a377b8b77e35294_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/olive-garden-al-wahda/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/abudhabi/indian-by-nature-najda/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/indian-by-nature-najda?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "180", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18235425 + }, + "name": "Indian By Nature", + "cuisines": "Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18235425", + "menu_url": "https://www.zomato.com/abudhabi/indian-by-nature-najda/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "book_url": "https://www.zomato.com/abudhabi/indian-by-nature-najda/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "24.4895910208", + "address": "Shop 2-3, Tolico Building, Behind Lebanese Roastery, Near National Hospital, Najda, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Najda, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3732499704", + "locality": "Najda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18235425/dc42273cf1e85407befff40801b75ffd_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "29 March - 30 June", + "end_time": "15:30:00", + "date_added": "2016-12-08 17:48:25", + "start_date": "2017-03-29", + "photos": [ + { + "photo": { + "photo_id": 152320, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/cee/188b437bfa81de3e86dcd05768109cee_1481199505.jpg", + "md5sum": "188b437bfa81de3e86dcd05768109cee", + "uuid": 1481199450116295, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/cee/188b437bfa81de3e86dcd05768109cee_1481199505.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18235425", + "description": "THALI'S LIKE NO OTHER - UNLIMITED QUALITY AT THE SAME PRICE - AVAILABLE ON WEEKDAYS DEOM 12-3.30PM.", + "title": "THALI'S LIKE NO OTHER!", + "display_time": "12:30 pm - 03:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "29 March", + "is_end_time_set": 1, + "event_id": 93006, + "end_date": "2017-06-30", + "event_category": 0, + "friendly_end_date": "30 June", + "is_active": 1, + "start_time": "12:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "AED", + "id": "18235425", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18235425/dc42273cf1e85407befff40801b75ffd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/indian-by-nature-najda/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/abudhabi/applebees-al-mushrif/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/applebees-al-mushrif?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "205", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5701052 + }, + "name": "Applebee's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5701052", + "menu_url": "https://www.zomato.com/abudhabi/applebees-al-mushrif/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Mexican, Seafood", + "location": { + "latitude": "24.4340993866", + "address": "Level 3, Mushrif Mall, Al Mushrif, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Mushrif Mall, Al Mushrif, Abu Dhabi", + "city_id": 57, + "zipcode": "0", + "longitude": "54.4131414592", + "locality": "Mushrif Mall, Al Mushrif" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/5700773/439d9072ad841b3dc8eb3616a9eba6f2_featured_v2.jpg", + "currency": "AED", + "id": "5701052", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/5700773/439d9072ad841b3dc8eb3616a9eba6f2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/applebees-al-mushrif/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/abudhabi/pizza-di-rocco-al-dhafrah/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/pizza-di-rocco-al-dhafrah?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "471", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 5701978 + }, + "name": "Pizza Di Rocco", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5701978", + "menu_url": "https://www.zomato.com/abudhabi/pizza-di-rocco-al-dhafrah/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "book_url": "https://www.zomato.com/abudhabi/pizza-di-rocco-al-dhafrah/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Pizza", + "location": { + "latitude": "24.4855793240", + "address": "Near Corner of Salam and Al Falah Street (9th Street), Salam Street, Al Dhafrah, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Al Dhafrah, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3819309399", + "locality": "Al Dhafrah" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/5701978/150435cd6baecc24f71d96797960a0a2_featured_v2.jpg", + "currency": "AED", + "id": "5701978", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/5701978/150435cd6baecc24f71d96797960a0a2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/pizza-di-rocco-al-dhafrah/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/abudhabi/p-f-changs-al-markaziya/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/p-f-changs-al-markaziya?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "435", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5701917 + }, + "name": "P.F. Chang's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5701917", + "menu_url": "https://www.zomato.com/abudhabi/p-f-changs-al-markaziya/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "24.4876108183", + "address": "Level 1, World Trade Center Mall, Central Market, Al Markaziya, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "World Trade Center Mall, Al Markaziya, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3578289449", + "locality": "World Trade Center Mall, Al Markaziya" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/7/5701917/afc6181d3f31349515a84f894610b41b_featured_v2.jpg", + "currency": "AED", + "id": "5701917", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/7/5701917/afc6181d3f31349515a84f894610b41b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/p-f-changs-al-markaziya/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/abudhabi/tikka-tonight-mussafah-sanaiya/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/tikka-tonight-mussafah-sanaiya?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "277", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5704118 + }, + "name": "Tikka Tonight", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5704118", + "menu_url": "https://www.zomato.com/abudhabi/tikka-tonight-mussafah-sanaiya/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pakistani, Afghani, Indian, Hyderabadi", + "location": { + "latitude": "24.3631297327", + "address": "Behind RAK Bank, Sanaiya ME11, Mussafah Sanaiya, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Mussafah Sanaiya, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.5100396127", + "locality": "Mussafah Sanaiya" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/5704118/99f8c6978d22ca88be7db25c80b4fcf8_featured_v2.jpg", + "currency": "AED", + "id": "5704118", + "thumb": "https://b.zmtcdn.com/data/pictures/8/5704118/99f8c6978d22ca88be7db25c80b4fcf8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/tikka-tonight-mussafah-sanaiya/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/abudhabi/sangeetha-vegetarian-restaurant-madinat-zayed/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/sangeetha-vegetarian-restaurant-madinat-zayed?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "268", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 5700386 + }, + "name": "Sangeetha Vegetarian Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5700386", + "menu_url": "https://www.zomato.com/abudhabi/sangeetha-vegetarian-restaurant-madinat-zayed/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, South Indian", + "location": { + "latitude": "24.4852525365", + "address": "Opposite Cristal Hotel, Behind KM Trading, Electra Street, Madinat Zayed, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Madinat Zayed, Abu Dhabi", + "city_id": 57, + "zipcode": "0", + "longitude": "54.3637760729", + "locality": "Madinat Zayed" + }, + "featured_image": "", + "currency": "AED", + "id": "5700386", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/sangeetha-vegetarian-restaurant-madinat-zayed/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/abudhabi/gazebo-mussafah-sanaiya/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/gazebo-mussafah-sanaiya?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "355", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5702418 + }, + "name": "Gazebo", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5702418", + "menu_url": "https://www.zomato.com/abudhabi/gazebo-mussafah-sanaiya/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "book_url": "https://www.zomato.com/abudhabi/gazebo-mussafah-sanaiya/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, North Indian, Mughlai, Biryani", + "location": { + "latitude": "24.3342169429", + "address": "Ground Level, Next to E-Max, Dalma Mall, Mussafah Sanaiya, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Dalma Mall, Mussafah Sanaiya, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.5241218805", + "locality": "Dalma Mall, Mussafah Sanaiya" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/5702418/a59d14328181379deabf12b3e5867875_featured_v2.jpg", + "currency": "AED", + "id": "5702418", + "thumb": "https://b.zmtcdn.com/data/pictures/8/5702418/a59d14328181379deabf12b3e5867875_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/gazebo-mussafah-sanaiya/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 1, + "photos_url": "https://www.zomato.com/abudhabi/hot-palayok-madinat-zayed/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/hot-palayok-madinat-zayed?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "162", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 5704202 + }, + "name": "Hot Palayok", + "cuisines": "Filipino, Japanese, Asian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5704202", + "menu_url": "https://www.zomato.com/abudhabi/hot-palayok-madinat-zayed/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "24.4827709380", + "address": "Food Court, Level 2, Madinat Zayed Shopping Centre, Madinat Zayed, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Madinat Zayed Shopping Centre, Madinat Zayed , Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3661575392", + "locality": "Madinat Zayed Shopping Centre, Madinat Zayed " + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/5704202/4ef307b1a0638e6a2975a4bd48f5e866_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "16 April", + "end_time": "23:59:59", + "date_added": "2017-03-25 00:19:06", + "start_date": "2017-04-16", + "photos": [ + { + "photo": { + "photo_id": 182837, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/88e/9aca1af02e5f6ecc3d4aa7f430ee688e_1490381346.jpg", + "md5sum": "9aca1af02e5f6ecc3d4aa7f430ee688e", + "uuid": 14903813454108, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/88e/9aca1af02e5f6ecc3d4aa7f430ee688e_1490381346.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/5704202", + "description": "Celebrate Easter in Hot Palayok", + "title": "Easter Sunday", + "display_time": "05:35 pm onwards", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "16 April", + "is_end_time_set": 0, + "event_id": 115719, + "end_date": "2017-04-16", + "event_category": 1, + "friendly_end_date": "16 April", + "is_active": 1, + "start_time": "17:35:35", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "AED", + "id": "5704202", + "thumb": "https://b.zmtcdn.com/data/pictures/2/5704202/4ef307b1a0638e6a2975a4bd48f5e866_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/hot-palayok-madinat-zayed/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/salt-food-truck/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/salt-food-truck?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "228", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5704168 + }, + "name": "Salt", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5704168", + "menu_url": "https://www.zomato.com/salt-food-truck/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, Burger", + "location": { + "latitude": "24.4543118997", + "address": "Inside Mushrif Park, Al Mushrif, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Al Mushrif, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3808070943", + "locality": "Al Mushrif" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/5704168/dff0a26a05ad89908a43bef0b21240fa_featured_v2.jpg", + "currency": "AED", + "id": "5704168", + "thumb": "https://b.zmtcdn.com/data/pictures/8/5704168/dff0a26a05ad89908a43bef0b21240fa_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/salt-food-truck/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/abudhabi/sofra-istanbul-al-dhafrah/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/abudhabi/sofra-istanbul-al-dhafrah?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "224", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 5701729 + }, + "name": "Sofra Istanbul", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5701729", + "menu_url": "https://www.zomato.com/abudhabi/sofra-istanbul-al-dhafrah/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Turkish, Arabian, Middle Eastern", + "location": { + "latitude": "24.4775650059", + "address": "Next to ADNOC Petrol Station, Muroor Road, Al Dhafrah, Abu Dhabi", + "city": "Abu Dhabi", + "country_id": 214, + "locality_verbose": "Al Dhafrah, Abu Dhabi", + "city_id": 57, + "zipcode": "", + "longitude": "54.3712785468", + "locality": "Al Dhafrah" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/5701729/260914e1c7549866ebb9656e1b238fbb_featured_v2.jpg", + "currency": "AED", + "id": "5701729", + "thumb": "https://b.zmtcdn.com/data/pictures/9/5701729/260914e1c7549866ebb9656e1b238fbb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/abudhabi/sofra-istanbul-al-dhafrah/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 1738, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/the-sizzle-kollupitiya-colombo-03/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/the-sizzle-kollupitiya-colombo-03?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "286", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5800433 + }, + "name": "The Sizzle", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800433", + "menu_url": "https://www.zomato.com/colombo/the-sizzle-kollupitiya-colombo-03/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 3000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Fast Food, Steak, Beverages", + "location": { + "latitude": "6.9045805556", + "address": "32, Walukarama Road, Kollupitiya, Colombo 03", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Kollupitiya, Colombo 03, Colombo", + "city_id": 58, + "zipcode": "0", + "longitude": "79.8529277778", + "locality": "Kollupitiya, Colombo 03" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/5800433/b3c35b2140017923428b995ba6488d51_featured_v2.jpg", + "currency": "LKR", + "id": "5800433", + "thumb": "https://b.zmtcdn.com/data/pictures/3/5800433/b3c35b2140017923428b995ba6488d51_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/the-sizzle-kollupitiya-colombo-03/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/cricket-club-cafe-kollupitiya-colombo-03/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/cricket-club-cafe-kollupitiya-colombo-03?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "171", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5800316 + }, + "name": "Cricket Club Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800316", + "menu_url": "https://www.zomato.com/colombo/cricket-club-cafe-kollupitiya-colombo-03/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 3000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, American, Seafood", + "location": { + "latitude": "0.0000000000", + "address": "12 Flower Road, Kollupitiya, Colombo 03", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Kollupitiya, Colombo 03, Colombo", + "city_id": 58, + "zipcode": "0", + "longitude": "0.0000000000", + "locality": "Kollupitiya, Colombo 03" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/5800316/ceb80be9f9f1af279ba81a92e4ed7dd2_featured_v2.jpg", + "currency": "LKR", + "id": "5800316", + "thumb": "https://b.zmtcdn.com/data/pictures/6/5800316/ceb80be9f9f1af279ba81a92e4ed7dd2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/cricket-club-cafe-kollupitiya-colombo-03/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/the-commons-cinnamon-gardens-colombo-07/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/the-commons-cinnamon-gardens-colombo-07?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "209", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5800590 + }, + "name": "The Commons", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800590", + "menu_url": "https://www.zomato.com/colombo/the-commons-cinnamon-gardens-colombo-07/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Sri Lankan, Continental, American", + "location": { + "latitude": "6.9085362716", + "address": "39 A, Flower Road, Cinnamon Gardens, Colombo 07", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Cinnamon Gardens, Colombo 07, Colombo", + "city_id": 58, + "zipcode": "0", + "longitude": "79.8581046984", + "locality": "Cinnamon Gardens, Colombo 07" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/5800590/92315d4a4e8d915cb7cbec55f0b6aec3_featured_v2.jpg", + "currency": "LKR", + "id": "5800590", + "thumb": "https://b.zmtcdn.com/data/pictures/0/5800590/92315d4a4e8d915cb7cbec55f0b6aec3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/the-commons-cinnamon-gardens-colombo-07/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/cafe-beverly-rajagiriya-colombo/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/cafe-beverly-rajagiriya-colombo?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "58", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 5801321 + }, + "name": "Cafe Beverly", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5801321", + "menu_url": "https://www.zomato.com/colombo/cafe-beverly-rajagiriya-colombo/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, American", + "location": { + "latitude": "6.9068148106", + "address": "475/C, Sri Jayawardenapura Mawatha, Welikada, Rajagiriya, Colombo", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Rajagiriya, Colombo, Colombo", + "city_id": 58, + "zipcode": "", + "longitude": "79.9029411748", + "locality": "Rajagiriya, Colombo" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/5801321/41e60b01ec12417e2c37f5ab7f009d21_featured_v2.jpg", + "currency": "LKR", + "id": "5801321", + "thumb": "https://b.zmtcdn.com/data/pictures/1/5801321/41e60b01ec12417e2c37f5ab7f009d21_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/cafe-beverly-rajagiriya-colombo/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/carnival-ice-cream-kollupitiya-colombo-03/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/carnival-ice-cream-kollupitiya-colombo-03?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "122", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 5800144 + }, + "name": "Carnival Ice Cream", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800144", + "menu_url": "https://www.zomato.com/colombo/carnival-ice-cream-kollupitiya-colombo-03/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Ice Cream", + "location": { + "latitude": "6.9105383110", + "address": "263, Galle Road, Near NSB ATM, Kollupitiya, Colombo 03", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Kollupitiya, Colombo 03, Colombo", + "city_id": 58, + "zipcode": "0", + "longitude": "79.8500734940", + "locality": "Kollupitiya, Colombo 03" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/5800144/6e73eb8e5c9ba35599e5083c56a90676_featured_v2.jpg", + "currency": "LKR", + "id": "5800144", + "thumb": "https://b.zmtcdn.com/data/pictures/4/5800144/6e73eb8e5c9ba35599e5083c56a90676_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/carnival-ice-cream-kollupitiya-colombo-03/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/ministry-of-crab-fort-colombo-01/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/ministry-of-crab-fort-colombo-01?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "203", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 5800176 + }, + "name": "Ministry of Crab", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800176", + "menu_url": "https://www.zomato.com/colombo/ministry-of-crab-fort-colombo-01/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 4000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood", + "location": { + "latitude": "6.9328138889", + "address": "Old Colombo Dutch Hospital, Fort, Colombo 01", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Old Dutch Hospital, Fort, Colombo", + "city_id": 58, + "zipcode": "0", + "longitude": "79.8442388889", + "locality": "Old Dutch Hospital, Fort" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/5800176/48b6967a75290b6b72469de6586cb2dd_featured_v2.jpg", + "currency": "LKR", + "id": "5800176", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/5800176/48b6967a75290b6b72469de6586cb2dd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/ministry-of-crab-fort-colombo-01/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/upalis-cinnamon-gardens-colombo-07/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/upalis-cinnamon-gardens-colombo-07?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "114", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5800755 + }, + "name": "Upali's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800755", + "menu_url": "https://www.zomato.com/colombo/upalis-cinnamon-gardens-colombo-07/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Sri Lankan", + "location": { + "latitude": "6.9125293582", + "address": "65, C.W.W Kannangara Mawatha, Near Town Hall, Cinnamon Gardens, Colombo 07", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Cinnamon Gardens, Colombo 07, Colombo", + "city_id": 58, + "zipcode": "", + "longitude": "79.8647274077", + "locality": "Cinnamon Gardens, Colombo 07" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/5800755/cab8438cd38a6a0ffefbafb5afa572ed_featured_v2.jpg", + "currency": "LKR", + "id": "5800755", + "thumb": "https://b.zmtcdn.com/data/pictures/5/5800755/cab8438cd38a6a0ffefbafb5afa572ed_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/upalis-cinnamon-gardens-colombo-07/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/burgers-king-slave-island-colombo-02/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/burgers-king-slave-island-colombo-02?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "199", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 5800612 + }, + "name": "Burger's King", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800612", + "menu_url": "https://www.zomato.com/colombo/burgers-king-slave-island-colombo-02/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "6.9239332839", + "address": "1, Vellons Passage, Slave Island, Colombo 02", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Slave Island, Colombo 02, Colombo", + "city_id": 58, + "zipcode": "", + "longitude": "79.8507480696", + "locality": "Slave Island, Colombo 02" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/5800612/1852647790d04adb2dbc9d5e2d73ada4_featured_v2.jpg", + "currency": "LKR", + "id": "5800612", + "thumb": "https://b.zmtcdn.com/data/pictures/2/5800612/1852647790d04adb2dbc9d5e2d73ada4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/burgers-king-slave-island-colombo-02/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/cioconat-lounge-cinnamon-gardens-colombo-07/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/cioconat-lounge-cinnamon-gardens-colombo-07?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "157", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 5800567 + }, + "name": "CIOCONAT Lounge", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800567", + "menu_url": "https://www.zomato.com/colombo/cioconat-lounge-cinnamon-gardens-colombo-07/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Cafe, Desserts", + "location": { + "latitude": "6.9128062802", + "address": "107, Barnes Place, Cinnamon Gardens, Colombo 07", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Cinnamon Gardens, Colombo 07, Colombo", + "city_id": 58, + "zipcode": "0", + "longitude": "79.8751135916", + "locality": "Cinnamon Gardens, Colombo 07" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/7/5800567/30d606ec3d408ad75eca4f1c4aad61cf_featured_v2.jpg", + "currency": "LKR", + "id": "5800567", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/7/5800567/30d606ec3d408ad75eca4f1c4aad61cf_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/cioconat-lounge-cinnamon-gardens-colombo-07/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/elite-indian-restaurant-bambalapitiya-colombo-04/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/elite-indian-restaurant-bambalapitiya-colombo-04?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Poor", + "rating_color": "FF7800", + "votes": "240", + "aggregate_rating": "2.4" + }, + "R": { + "res_id": 5800634 + }, + "name": "Elite Indian Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800634", + "menu_url": "https://www.zomato.com/colombo/elite-indian-restaurant-bambalapitiya-colombo-04/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Sri Lankan", + "location": { + "latitude": "6.8960838000", + "address": "124, New Bullers Road, Bambalapitiya, Colombo 04", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Bambalapitiya, Colombo 04, Colombo", + "city_id": 58, + "zipcode": "0", + "longitude": "79.8578301000", + "locality": "Bambalapitiya, Colombo 04" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/5800634/8932e0fe87e96af9ef4742e8c3d8af89_featured_v2.jpg", + "currency": "LKR", + "id": "5800634", + "thumb": "https://b.zmtcdn.com/data/pictures/4/5800634/8932e0fe87e96af9ef4742e8c3d8af89_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/elite-indian-restaurant-bambalapitiya-colombo-04/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/butter-boutique-kollupitiya-colombo-03/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/butter-boutique-kollupitiya-colombo-03?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "49", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5801970 + }, + "name": "Butter Boutique", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5801970", + "menu_url": "https://www.zomato.com/colombo/butter-boutique-kollupitiya-colombo-03/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Bakery", + "location": { + "latitude": "6.9068600000", + "address": "34, 27th Lane, Kollupitiya, Colombo 03", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Kollupitiya, Colombo 03, Colombo", + "city_id": 58, + "zipcode": "", + "longitude": "79.8561480000", + "locality": "Kollupitiya, Colombo 03" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/5801970/c3e82288c81755949d6d4a6d501da526_featured_v2.jpg", + "currency": "LKR", + "id": "5801970", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/5801970/c3e82288c81755949d6d4a6d501da526_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/butter-boutique-kollupitiya-colombo-03/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/the-paddington-cinnamon-gardens-colombo-07/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/the-paddington-cinnamon-gardens-colombo-07?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "83", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 5800891 + }, + "name": "The Paddington", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800891", + "menu_url": "https://www.zomato.com/colombo/the-paddington-cinnamon-gardens-colombo-07/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian", + "location": { + "latitude": "6.9132916667", + "address": "36, Barnes Place, Cinnamon Gardens, Colombo 07", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Cinnamon Gardens, Colombo 07, Colombo", + "city_id": 58, + "zipcode": "", + "longitude": "79.8684916667", + "locality": "Cinnamon Gardens, Colombo 07" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/1/5800891/1c77050aa6cb137cbe0e79faa2f56f22_featured_v2.jpg", + "currency": "LKR", + "id": "5800891", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/1/5800891/1c77050aa6cb137cbe0e79faa2f56f22_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/the-paddington-cinnamon-gardens-colombo-07/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/malay-restaurant-dehiwala-colombo/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/malay-restaurant-dehiwala-colombo?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "80", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 5800515 + }, + "name": "Malay Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800515", + "menu_url": "https://www.zomato.com/colombo/malay-restaurant-dehiwala-colombo/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Malaysian, North Indian, Sri Lankan", + "location": { + "latitude": "6.8502830434", + "address": "115, Hill Street, Dehiwala, Colombo", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Dehiwala, Colombo, Colombo", + "city_id": 58, + "zipcode": "0", + "longitude": "79.8708897829", + "locality": "Dehiwala, Colombo" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/5800515/8239d25fdb4fb5b0e0513cb7ebb79491_featured_v2.jpg", + "currency": "LKR", + "id": "5800515", + "thumb": "https://b.zmtcdn.com/data/pictures/5/5800515/8239d25fdb4fb5b0e0513cb7ebb79491_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/malay-restaurant-dehiwala-colombo/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/cafe-shaze-havelock-town-colombo-05/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/cafe-shaze-havelock-town-colombo-05?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "81", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 5800758 + }, + "name": "Cafe Shaze", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800758", + "menu_url": "https://www.zomato.com/colombo/cafe-shaze-havelock-town-colombo-05/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 3500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Fast Food, Beverages", + "location": { + "latitude": "6.8909055556", + "address": "65, Thimbirigasaya Road, Havelock Town, Colombo 05", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Havelock Town, Colombo 05, Colombo", + "city_id": 58, + "zipcode": "", + "longitude": "79.8656388889", + "locality": "Havelock Town, Colombo 05" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/5800758/321f00ef7b2719e9c0fd6aaa9f422eba_featured_v2.jpg", + "currency": "LKR", + "id": "5800758", + "thumb": "https://b.zmtcdn.com/data/pictures/8/5800758/321f00ef7b2719e9c0fd6aaa9f422eba_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/cafe-shaze-havelock-town-colombo-05/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/simply-strawberries-by-jagro-havelock-town-colombo-05/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/simply-strawberries-by-jagro-havelock-town-colombo-05?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "146", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 5800718 + }, + "name": "Simply Strawberries By Jagro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800718", + "menu_url": "https://www.zomato.com/colombo/simply-strawberries-by-jagro-havelock-town-colombo-05/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Juices, Desserts", + "location": { + "latitude": "6.8837388889", + "address": "131, Vijaya Kumaratunge Mawathu, Havelock Town, Colombo 05", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Havelock Town, Colombo 05, Colombo", + "city_id": 58, + "zipcode": "", + "longitude": "79.8794333333", + "locality": "Havelock Town, Colombo 05" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/5800718/9d9755e2beb565104d052d0c4d6fda64_featured_v2.jpg", + "currency": "LKR", + "id": "5800718", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/5800718/9d9755e2beb565104d052d0c4d6fda64_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/simply-strawberries-by-jagro-havelock-town-colombo-05/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/arabian-knights-1-kollupitiya-colombo-03/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/arabian-knights-1-kollupitiya-colombo-03?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "158", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5801078 + }, + "name": "Arabian Knights", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5801078", + "menu_url": "https://www.zomato.com/colombo/arabian-knights-1-kollupitiya-colombo-03/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Middle Eastern, Arabian", + "location": { + "latitude": "6.9043920000", + "address": "377, Opposite Amana Bank, Galle Road, Kollupitiya, Colombo 03", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Kollupitiya, Colombo 03, Colombo", + "city_id": 58, + "zipcode": "", + "longitude": "79.8522480000", + "locality": "Kollupitiya, Colombo 03" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/5801078/4dfc563bf70705ccef028b46bc7050a4_featured_v2.jpg", + "currency": "LKR", + "id": "5801078", + "thumb": "https://b.zmtcdn.com/data/pictures/8/5801078/4dfc563bf70705ccef028b46bc7050a4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/arabian-knights-1-kollupitiya-colombo-03/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/queens-cafe-kollupitiya-colombo-03/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/queens-cafe-kollupitiya-colombo-03?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "FFBA00", + "votes": "93", + "aggregate_rating": "2.5" + }, + "R": { + "res_id": 5800156 + }, + "name": "Queen's Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800156", + "menu_url": "https://www.zomato.com/colombo/queens-cafe-kollupitiya-colombo-03/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Chinese, North Indian", + "location": { + "latitude": "6.8991750000", + "address": "417, Duplication Road, Kollupitiya, Colombo 03", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Kollupitiya, Colombo 03, Colombo", + "city_id": 58, + "zipcode": "0", + "longitude": "79.8558194444", + "locality": "Kollupitiya, Colombo 03" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/5800156/d6236f5a9347c8ca45f0753557372ab3_featured_v2.jpg", + "currency": "LKR", + "id": "5800156", + "thumb": "https://b.zmtcdn.com/data/pictures/6/5800156/d6236f5a9347c8ca45f0753557372ab3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/queens-cafe-kollupitiya-colombo-03/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/the-manhattan-fish-market-kollupitiya-colombo-03/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/the-manhattan-fish-market-kollupitiya-colombo-03?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "196", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5800710 + }, + "name": "The Manhattan Fish Market", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800710", + "menu_url": "https://www.zomato.com/colombo/the-manhattan-fish-market-kollupitiya-colombo-03/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 4500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Italian", + "location": { + "latitude": "6.9068138889", + "address": "31, Deal Place, Off R.A. De Mel Mawatha, Kollupitiya, Colombo 03", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Kollupitiya, Colombo 03, Colombo", + "city_id": 58, + "zipcode": "", + "longitude": "79.8533638889", + "locality": "Kollupitiya, Colombo 03" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/5800710/9065cb04cf2e65ab1bd6a1273dfe4526_featured_v2.jpg", + "currency": "LKR", + "id": "5800710", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/5800710/9065cb04cf2e65ab1bd6a1273dfe4526_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/the-manhattan-fish-market-kollupitiya-colombo-03/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/t-g-i-fridays-fort-colombo-01/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/t-g-i-fridays-fort-colombo-01?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "166", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5800746 + }, + "name": "T.G.I. Friday's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800746", + "menu_url": "https://www.zomato.com/colombo/t-g-i-fridays-fort-colombo-01/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 4000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Steak", + "location": { + "latitude": "6.9325472222", + "address": "23, Canal Row, Fort, Colombo 01", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Fort, Colombo 01, Colombo", + "city_id": 58, + "zipcode": "", + "longitude": "79.8435750000", + "locality": "Fort, Colombo 01" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/5800746/576f34b39d9d4743bad7732eac690075_featured_v2.jpg", + "currency": "LKR", + "id": "5800746", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/5800746/576f34b39d9d4743bad7732eac690075_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/t-g-i-fridays-fort-colombo-01/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/colombo/chinese-dragon-cafe-bambalapitiya-colombo-04/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/colombo/chinese-dragon-cafe-bambalapitiya-colombo-04?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "118", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 5800557 + }, + "name": "Chinese Dragon Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5800557", + "menu_url": "https://www.zomato.com/colombo/chinese-dragon-cafe-bambalapitiya-colombo-04/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "6.8863408595", + "address": "11, Milagiriya Avenue, Bambalapitiya, Colombo 04", + "city": "Colombo", + "country_id": 191, + "locality_verbose": "Bambalapitiya, Colombo 04, Colombo", + "city_id": 58, + "zipcode": "0", + "longitude": "79.8566784337", + "locality": "Bambalapitiya, Colombo 04" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/5800538/915393e3821844e0b7308a73358303d1_featured_v2.jpg", + "currency": "LKR", + "id": "5800557", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/5800538/915393e3821844e0b7308a73358303d1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/colombo/chinese-dragon-cafe-bambalapitiya-colombo-04/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 29441, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/bayramo\u011flu-d\u00f6ner-r\u00fczgarl\u0131bah\u00e7e-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/bayramo\u011flu-d\u00f6ner-r\u00fczgarl\u0131bah\u00e7e-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1117", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 5907325 + }, + "name": "Bayramo\u011flu D\u00f6ner", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5907325", + "menu_url": "https://www.zomato.com/istanbul/bayramo\u011flu-d\u00f6ner-r\u00fczgarl\u0131bah\u00e7e-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "D\u00f6ner", + "location": { + "latitude": "41.0949476173", + "address": "R\u00fczgarl\u0131bah\u00e7e Mahallesi, G-69 Sokak, No 2, Beykoz, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "R\u00fczgarl\u0131bah\u00e7e, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0991806611", + "locality": "R\u00fczgarl\u0131bah\u00e7e" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/5907325/b8ff746f1fe4c04101b789da5df86c9f_featured_v2.jpg", + "currency": "TL", + "id": "5907325", + "thumb": "https://b.zmtcdn.com/data/pictures/5/5907325/b8ff746f1fe4c04101b789da5df86c9f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/bayramo\u011flu-d\u00f6ner-r\u00fczgarl\u0131bah\u00e7e-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/draft-gastro-pub-caddebostan-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/draft-gastro-pub-caddebostan-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "522", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 5927248 + }, + "name": "Draft Gastro Pub", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5927248", + "menu_url": "https://www.zomato.com/istanbul/draft-gastro-pub-caddebostan-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 130, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bar Food", + "location": { + "latitude": "40.9639345630", + "address": "Caddebostan Mahallesi, Ba\u011fdat Caddesi, No 349, Kat 1, Kad\u0131k\u00f6y, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Caddebostan, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0741160884", + "locality": "Caddebostan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/5927248/ca88441e8fa06424badf6728f3565f3b_featured_v2.jpg", + "currency": "TL", + "id": "5927248", + "thumb": "https://b.zmtcdn.com/data/pictures/8/5927248/ca88441e8fa06424badf6728f3565f3b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/draft-gastro-pub-caddebostan-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/valonia-be\u015fikta\u015f-merkez-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/valonia-be\u015fikta\u015f-merkez-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "874", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5902117 + }, + "name": "Valonia", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5902117", + "menu_url": "https://www.zomato.com/istanbul/valonia-be\u015fikta\u015f-merkez-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Restaurant Cafe, Desserts", + "location": { + "latitude": "41.0448131815", + "address": "T\u00fcrkali Mahallesi, Ihlamurdere Caddesi, No 40/B, Be\u015fikta\u015f, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Be\u015fikta\u015f Merkez, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0028963983", + "locality": "Be\u015fikta\u015f Merkez" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/5902117/39a415a6ff88348c69bdd1c3a1fd87ee_featured_v2.jpg", + "currency": "TL", + "id": "5902117", + "thumb": "https://b.zmtcdn.com/data/pictures/7/5902117/39a415a6ff88348c69bdd1c3a1fd87ee_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/valonia-be\u015fikta\u015f-merkez-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/jadore-chocolatier-asmal\u0131mescit-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/jadore-chocolatier-asmal\u0131mescit-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1311", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 5904116 + }, + "name": "J'adore Chocolatier", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5904116", + "menu_url": "https://www.zomato.com/istanbul/jadore-chocolatier-asmal\u0131mescit-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts", + "location": { + "latitude": "41.0330018563", + "address": "Asmal\u0131mescit Mahallesi, \u0130stiklal Caddesi, Emir Nevruz Sokak, No 2/H, Beyo\u011flu, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Asmal\u0131mescit, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "28.9761266112", + "locality": "Asmal\u0131mescit" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/5904116/237c42cfa26a588915aa68f9eabe3f0f_featured_v2.jpg", + "currency": "TL", + "id": "5904116", + "thumb": "https://b.zmtcdn.com/data/pictures/6/5904116/237c42cfa26a588915aa68f9eabe3f0f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/jadore-chocolatier-asmal\u0131mescit-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/karak\u00f6y-g\u00fcll\u00fco\u011flu-karak\u00f6y-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/karak\u00f6y-g\u00fcll\u00fco\u011flu-karak\u00f6y-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1305", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 5915547 + }, + "name": "Karak\u00f6y G\u00fcll\u00fco\u011flu", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5915547", + "menu_url": "https://www.zomato.com/istanbul/karak\u00f6y-g\u00fcll\u00fco\u011flu-karak\u00f6y-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, B\u00f6rek", + "location": { + "latitude": "41.0229044343", + "address": "Kemanke\u015f Karamustafa Pa\u015fa Mahallesi, R\u0131ht\u0131m Caddesi, Katl\u0131 Otopark Alt\u0131, No 4, Beyo\u011flu, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Karak\u00f6y, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "28.9776356891", + "locality": "Karak\u00f6y" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/5915547/287df3dc8d80219ada7409efd59035ed_featured_v2.jpg", + "currency": "TL", + "id": "5915547", + "thumb": "https://b.zmtcdn.com/data/pictures/7/5915547/287df3dc8d80219ada7409efd59035ed_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/karak\u00f6y-g\u00fcll\u00fco\u011flu-karak\u00f6y-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/ceviz-a\u011fac\u0131-1-ko\u015fuyolu-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/ceviz-a\u011fac\u0131-1-ko\u015fuyolu-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1034", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5908749 + }, + "name": "Ceviz A\u011fac\u0131", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5908749", + "menu_url": "https://www.zomato.com/istanbul/ceviz-a\u011fac\u0131-1-ko\u015fuyolu-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 105, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "World Cuisine, Patisserie, Cafe", + "location": { + "latitude": "41.0098467153", + "address": "Ko\u015fuyolu Mahallesi, Muhittin \u00dcst\u00fcnda\u011f Caddesi, No 85, Kad\u0131k\u00f6y, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Ko\u015fuyolu, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0412972495", + "locality": "Ko\u015fuyolu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/5908749/1cb5eff444c06fb8ef78ef58d1cf2a76_featured_v2.jpg", + "currency": "TL", + "id": "5908749", + "thumb": "https://b.zmtcdn.com/data/pictures/9/5908749/1cb5eff444c06fb8ef78ef58d1cf2a76_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/ceviz-a\u011fac\u0131-1-ko\u015fuyolu-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/dem-karak\u00f6y-karak\u00f6y-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/dem-karak\u00f6y-karak\u00f6y-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "761", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 5916085 + }, + "name": "Dem Karak\u00f6y", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5916085", + "menu_url": "https://www.zomato.com/istanbul/dem-karak\u00f6y-karak\u00f6y-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 35, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "41.0246333123", + "address": "Kemanke\u015f Karamustafa Pa\u015fa Mahallesi, Hoca Tahsin Sokak, No 17, Beyo\u011flu, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Karak\u00f6y, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "28.9782365039", + "locality": "Karak\u00f6y" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/5916085/411ebff8db79da85222bf954b8a5b716_featured_v2.jpg", + "currency": "TL", + "id": "5916085", + "thumb": "https://b.zmtcdn.com/data/pictures/5/5916085/411ebff8db79da85222bf954b8a5b716_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/dem-karak\u00f6y-karak\u00f6y-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/huqqa-kuru\u00e7e\u015fme-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/huqqa-kuru\u00e7e\u015fme-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "661", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 5915807 + }, + "name": "Huqqa", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5915807", + "menu_url": "https://www.zomato.com/istanbul/huqqa-kuru\u00e7e\u015fme-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 170, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, World Cuisine", + "location": { + "latitude": "41.0558171549", + "address": "Kuru\u00e7e\u015fme Mahallesi, Muallim Naci Caddesi, No 56, Be\u015fikta\u015f, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Kuru\u00e7e\u015fme, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0346400067", + "locality": "Kuru\u00e7e\u015fme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/5915807/8bd8bf4deeafc089d569bd4f3bb2dab8_featured_v2.jpg", + "currency": "TL", + "id": "5915807", + "thumb": "https://b.zmtcdn.com/data/pictures/7/5915807/8bd8bf4deeafc089d569bd4f3bb2dab8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/huqqa-kuru\u00e7e\u015fme-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/baltazar-karak\u00f6y-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/baltazar-karak\u00f6y-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "870", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 5915054 + }, + "name": "Baltazar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5915054", + "menu_url": "https://www.zomato.com/istanbul/baltazar-karak\u00f6y-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, Izgara", + "location": { + "latitude": "41.0257849449", + "address": "Kemanke\u015f Karamustafa Pa\u015fa Mahallesi, K\u0131l\u0131\u00e7 Ali Pa\u015fa Mescidi Sokak, No 12/A, Beyo\u011flu, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Karak\u00f6y, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "28.9811031148", + "locality": "Karak\u00f6y" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/5915054/b82c0a243692f462e5d57167adbca199_featured_v2.jpg", + "currency": "TL", + "id": "5915054", + "thumb": "https://b.zmtcdn.com/data/pictures/4/5915054/b82c0a243692f462e5d57167adbca199_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/baltazar-karak\u00f6y-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/leman-k\u00fclt\u00fcr-kad\u0131k\u00f6y-merkez-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/leman-k\u00fclt\u00fcr-kad\u0131k\u00f6y-merkez-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "506", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 5926979 + }, + "name": "Leman K\u00fclt\u00fcr", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5926979", + "menu_url": "https://www.zomato.com/istanbul/leman-k\u00fclt\u00fcr-kad\u0131k\u00f6y-merkez-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Restaurant Cafe", + "location": { + "latitude": "40.9897049731", + "address": "Cafera\u011fa Mahallesi, Ne\u015fet \u00d6mer Sokak, No 9/A, Kad\u0131k\u00f6y, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Kad\u0131k\u00f6y Merkez, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0228047594", + "locality": "Kad\u0131k\u00f6y Merkez" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/5926979/8b254c8f10ef35d039a881ea0556a7d0_featured_v2.jpg", + "currency": "TL", + "id": "5926979", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/5926979/8b254c8f10ef35d039a881ea0556a7d0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/leman-k\u00fclt\u00fcr-kad\u0131k\u00f6y-merkez-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/virginia-angus-ni\u015fanta\u015f\u0131-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/virginia-angus-ni\u015fanta\u015f\u0131-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "652", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5919120 + }, + "name": "Virginia Angus", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5919120", + "menu_url": "https://www.zomato.com/istanbul/virginia-angus-ni\u015fanta\u015f\u0131-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Steak, Burger", + "location": { + "latitude": "41.0512300509", + "address": "Halaskargazi Mahallesi, Valikona\u011f\u0131 Caddesi, Kuyumcu \u0130rfan Sokak, No 8, \u015ei\u015fli, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Ni\u015fanta\u015f\u0131, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "28.9902611822", + "locality": "Ni\u015fanta\u015f\u0131" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/5919120/f0c51f9edbbddc14b3a55b0a0dc80110_featured_v2.jpg", + "currency": "TL", + "id": "5919120", + "thumb": "https://b.zmtcdn.com/data/pictures/0/5919120/f0c51f9edbbddc14b3a55b0a0dc80110_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/virginia-angus-ni\u015fanta\u015f\u0131-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/eataly-levaz\u0131m-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/eataly-levaz\u0131m-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "843", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 5912546 + }, + "name": "Eataly", + "cuisines": "Italian, Pizza, Fresh Fish", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5912546", + "menu_url": "https://www.zomato.com/istanbul/eataly-levaz\u0131m-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 180, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "41.0660692871", + "address": "Zorlu Center AVM, K\u00f6pr\u00fc Kat\u0131, Levaz\u0131m Mahallesi, Barbaros Bulvar\u0131 Kav\u015fa\u011f\u0131, Koru Sokak, No 2, Be\u015fikta\u015f, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Zorlu Center AVM, Levaz\u0131m, Be\u015fikta\u015f, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0171714500", + "locality": "Zorlu Center AVM, Levaz\u0131m, Be\u015fikta\u015f" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/5912546/09e4f617b5a2ad83d05689d3da47ac9b_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "10 March - 01 July", + "end_time": "13:00:00", + "date_added": "2016-10-17 18:21:55", + "start_date": "2017-03-10", + "photos": [ + { + "photo": { + "photo_id": 140801, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/12e/3305b346e2b5e4bcc031fc99838e812e_1476708715.png", + "md5sum": "3305b346e2b5e4bcc031fc99838e812e", + "uuid": 1476708679547762, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/12e/3305b346e2b5e4bcc031fc99838e812e_1476708715.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/5912546", + "description": "Jazz Breakfast Eataly'de\r\n\r\nCanl\u0131 caz m\u00fczi\u011fi e\u015fli\u011finde her pazar kahvalt\u0131 keyfi 11.00-13.00 aras\u0131 Eataly Bar Terrazzo'da sizi bekliyor.", + "title": "JAZZ BREAKFAST", + "display_time": "11:00 am - 01:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "10 March", + "is_end_time_set": 1, + "event_id": 84139, + "end_date": "2017-07-01", + "event_category": 0, + "friendly_end_date": "01 July", + "is_active": 1, + "start_time": "11:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "TL", + "id": "5912546", + "thumb": "https://b.zmtcdn.com/data/pictures/6/5912546/09e4f617b5a2ad83d05689d3da47ac9b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/eataly-levaz\u0131m-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/big-chefs-tarabya-merkez-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/big-chefs-tarabya-merkez-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "645", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5908736 + }, + "name": "Big Chefs", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5908736", + "menu_url": "https://www.zomato.com/istanbul/big-chefs-tarabya-merkez-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 160, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "World Cuisine", + "location": { + "latitude": "41.1369051771", + "address": "Tarabya Mahallesi, Yenik\u00f6y Tarabya Caddesi, No 80, Sar\u0131yer, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Tarabya Merkez, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0584016964", + "locality": "Tarabya Merkez" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/5905758/05ba227eb44c70e61f32f0ed82b0bcb7_featured_v2.jpg", + "currency": "TL", + "id": "5908736", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/5905758/05ba227eb44c70e61f32f0ed82b0bcb7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/big-chefs-tarabya-merkez-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/filizler-k\u00f6ftecisi-1-salacak-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/filizler-k\u00f6ftecisi-1-salacak-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "687", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 5913494 + }, + "name": "Filizler K\u00f6ftecisi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5913494", + "menu_url": "https://www.zomato.com/istanbul/filizler-k\u00f6ftecisi-1-salacak-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Izgara, Steak", + "location": { + "latitude": "41.0225563768", + "address": "Salacak Mahallesi, \u00dcsk\u00fcdar Harem Sahil Yolu, No 61, \u00dcsk\u00fcdar, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Salacak, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0070065483", + "locality": "Salacak" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/5913494/3c3ed40c6f091a614ebd18867e81abda_featured_v2.jpg", + "currency": "TL", + "id": "5913494", + "thumb": "https://b.zmtcdn.com/data/pictures/4/5913494/3c3ed40c6f091a614ebd18867e81abda_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/filizler-k\u00f6ftecisi-1-salacak-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/emirgan-s\u00fcti\u015f-emirg\u00e2n-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/emirgan-s\u00fcti\u015f-emirg\u00e2n-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "877", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 5905215 + }, + "name": "Emirgan S\u00fcti\u015f", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5905215", + "menu_url": "https://www.zomato.com/istanbul/emirgan-s\u00fcti\u015f-emirg\u00e2n-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 75, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Restaurant Cafe, Turkish, Desserts", + "location": { + "latitude": "41.1049688053", + "address": "Emirgan Mahallesi, Sak\u0131p Sabanc\u0131 Caddesi, No 46, Sar\u0131yer, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Emirg\u00e2n, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0566203743", + "locality": "Emirg\u00e2n" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/5905215/2962c2354649586b9562e1f0c282fb8d_featured_v2.jpg", + "currency": "TL", + "id": "5905215", + "thumb": "https://b.zmtcdn.com/data/pictures/5/5905215/2962c2354649586b9562e1f0c282fb8d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/emirgan-s\u00fcti\u015f-emirg\u00e2n-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/a\u015f\u015fk-kahve-1-kuru\u00e7e\u015fme-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/a\u015f\u015fk-kahve-1-kuru\u00e7e\u015fme-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "901", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5916112 + }, + "name": "A\u015f\u015fk Kahve", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5916112", + "menu_url": "https://www.zomato.com/istanbul/a\u015f\u015fk-kahve-1-kuru\u00e7e\u015fme-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Restaurant Cafe", + "location": { + "latitude": "41.0579789978", + "address": "Kuru\u00e7e\u015fme Mahallesi, Muallim Naci Caddesi, No 64/B, Be\u015fikta\u015f, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Kuru\u00e7e\u015fme, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0360189974", + "locality": "Kuru\u00e7e\u015fme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/5916112/c016578ddef97b7a90330ef8dc884b9a_featured_v2.jpg", + "currency": "TL", + "id": "5916112", + "thumb": "https://b.zmtcdn.com/data/pictures/2/5916112/c016578ddef97b7a90330ef8dc884b9a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/a\u015f\u015fk-kahve-1-kuru\u00e7e\u015fme-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/moc-i\u0307stanbul-ni\u015fanta\u015f\u0131-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/moc-i\u0307stanbul-ni\u015fanta\u015f\u0131-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "622", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 5920764 + }, + "name": "MOC \u0130stanbul", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5920764", + "menu_url": "https://www.zomato.com/istanbul/moc-i\u0307stanbul-ni\u015fanta\u015f\u0131-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "41.0492722868", + "address": "Te\u015fvikiye Mahallesi, \u015eakay\u0131k Sokak, No 4, \u015ei\u015fli, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Ni\u015fanta\u015f\u0131, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "28.9960527420", + "locality": "Ni\u015fanta\u015f\u0131" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/5920764/4501ea8ada04250d173c64761cea280d_featured_v2.jpg", + "currency": "TL", + "id": "5920764", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/5920764/4501ea8ada04250d173c64761cea280d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/moc-i\u0307stanbul-ni\u015fanta\u015f\u0131-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/naml\u0131-gurme-karak\u00f6y-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/naml\u0131-gurme-karak\u00f6y-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "788", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 5915730 + }, + "name": "Naml\u0131 Gurme", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5915730", + "menu_url": "https://www.zomato.com/istanbul/naml\u0131-gurme-karak\u00f6y-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Turkish", + "location": { + "latitude": "41.0227931370", + "address": "Kemanke\u015f Karamustafa Pa\u015fa Mahallesi, R\u0131ht\u0131m Caddesi, No 1/1, Katl\u0131 Otopark Alt\u0131, Beyo\u011flu, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Karak\u00f6y, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "28.9773916081", + "locality": "Karak\u00f6y" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/5915730/1f1f85a1a87898a62006c7aa30df131a_featured_v2.jpg", + "currency": "TL", + "id": "5915730", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/5915730/1f1f85a1a87898a62006c7aa30df131a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/naml\u0131-gurme-karak\u00f6y-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/starbucks-bebek-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/starbucks-bebek-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1042", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 5901782 + }, + "name": "Starbucks", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5901782", + "menu_url": "https://www.zomato.com/istanbul/starbucks-bebek-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "41.0776959918", + "address": "Bebek Mahallesi, Cevdetpa\u015fa Caddesi, No 30/A, Be\u015fikta\u015f, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Bebek, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0437343717", + "locality": "Bebek" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/5901782/7a85f43ffcabfe3bfd214f63896841cf_featured_v2.jpg", + "currency": "TL", + "id": "5901782", + "thumb": "https://b.zmtcdn.com/data/pictures/2/5901782/7a85f43ffcabfe3bfd214f63896841cf_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/starbucks-bebek-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/istanbul/walters-coffee-roastery-moda-istanbul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/istanbul/walters-coffee-roastery-moda-istanbul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "591", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 5927402 + }, + "name": "Walter's Coffee Roastery", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/5927402", + "menu_url": "https://www.zomato.com/istanbul/walters-coffee-roastery-moda-istanbul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 55, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "40.9847756349", + "address": "Cafea\u011fa Mahallesi, Bademalt\u0131 Sokak, No 21/B, Kad\u0131k\u00f6y, \u0130stanbul", + "city": "\u0130stanbul", + "country_id": 208, + "locality_verbose": "Moda, \u0130stanbul", + "city_id": 59, + "zipcode": "", + "longitude": "29.0260160342", + "locality": "Moda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/5927402/11808c19676113b609b116feac9030ec_featured_v2.jpg", + "currency": "TL", + "id": "5927402", + "thumb": "https://b.zmtcdn.com/data/pictures/2/5927402/11808c19676113b609b116feac9030ec_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/istanbul/walters-coffee-roastery-moda-istanbul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 6528, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/\u00e7ukura\u011fa-sofras\u0131-emek/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/\u00e7ukura\u011fa-sofras\u0131-emek?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "296", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6000871 + }, + "name": "\u00c7ukura\u011fa Sofras\u0131", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6000871", + "menu_url": "https://www.zomato.com/ankara/\u00e7ukura\u011fa-sofras\u0131-emek/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kebab, Izgara", + "location": { + "latitude": "39.9166666667", + "address": "Emek Mahallesi, Bosna Hersek Caddesi, No 22/C, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Emek, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8188333333", + "locality": "Emek" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6000871/2d327fc447d1ff8052692b61106e3b20_featured_v2.jpg", + "currency": "TL", + "id": "6000871", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6000871/2d327fc447d1ff8052692b61106e3b20_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/\u00e7ukura\u011fa-sofras\u0131-emek/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/me\u015fhur-tavac\u0131-recep-usta-dikmen/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/me\u015fhur-tavac\u0131-recep-usta-dikmen?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "231", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6000549 + }, + "name": "Me\u015fhur Tavac\u0131 Recep Usta", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6000549", + "menu_url": "https://www.zomato.com/ankara/me\u015fhur-tavac\u0131-recep-usta-dikmen/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kebab", + "location": { + "latitude": "39.8848722222", + "address": "G\u00fczeltepe Mahallesi, Dikmen Vadisi, Ho\u015fdere Giri\u015fi, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Dikmen, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8461888889", + "locality": "Dikmen" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6000549/dc08db83220a1c9e9b5fda9d55894209_featured_v2.jpg", + "currency": "TL", + "id": "6000549", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6000549/dc08db83220a1c9e9b5fda9d55894209_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/me\u015fhur-tavac\u0131-recep-usta-dikmen/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/masaba\u015f\u0131-kebap\u00e7\u0131s\u0131-balgat/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/masaba\u015f\u0131-kebap\u00e7\u0131s\u0131-balgat?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "212", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6000447 + }, + "name": "Masaba\u015f\u0131 Kebap\u00e7\u0131s\u0131", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6000447", + "menu_url": "https://www.zomato.com/ankara/masaba\u015f\u0131-kebap\u00e7\u0131s\u0131-balgat/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kebab, Turkish Pizza", + "location": { + "latitude": "39.9106972222", + "address": "Balgat Mahallesi, Ziyabey Caddesi, No 35, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Balgat, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8203000000", + "locality": "Balgat" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6000447/ae23e4641c974f224617e3d4c09f69a7_featured_v2.png", + "currency": "TL", + "id": "6000447", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6000447/ae23e4641c974f224617e3d4c09f69a7_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/masaba\u015f\u0131-kebap\u00e7\u0131s\u0131-balgat/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/hattena-hatay-sofras\u0131-balgat/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/hattena-hatay-sofras\u0131-balgat?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "124", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 6000168 + }, + "name": "Hattena Hatay Sofras\u0131", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6000168", + "menu_url": "https://www.zomato.com/ankara/hattena-hatay-sofras\u0131-balgat/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kebab", + "location": { + "latitude": "39.9059722222", + "address": "Balgat Mahallesi, Osmanl\u0131 Caddesi, No 41/A, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Balgat, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8212138889", + "locality": "Balgat" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6000168/ac67e0798fb4d14f348f01e2eae41abc_featured_v2.jpg", + "currency": "TL", + "id": "6000168", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6000168/ac67e0798fb4d14f348f01e2eae41abc_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/hattena-hatay-sofras\u0131-balgat/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/d\u00fcvero\u011flu-\u00fcmitk\u00f6y/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/d\u00fcvero\u011flu-\u00fcmitk\u00f6y?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "152", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6000921 + }, + "name": "D\u00fcvero\u011flu", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6000921", + "menu_url": "https://www.zomato.com/ankara/d\u00fcvero\u011flu-\u00fcmitk\u00f6y/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kebab, Desserts, Turkish Pizza", + "location": { + "latitude": "39.8915638889", + "address": "\u00dcmitk\u00f6y Mahallesi, 2432. Cadde (8. Cadde), No 113, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "\u00dcmitk\u00f6y, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.7017750000", + "locality": "\u00dcmitk\u00f6y" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6000921/18e11729ee9976e22cb463317d3b17fe_featured_v2.jpg", + "currency": "TL", + "id": "6000921", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6000921/18e11729ee9976e22cb463317d3b17fe_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/d\u00fcvero\u011flu-\u00fcmitk\u00f6y/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/zigana-pide-macunk\u00f6y/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/zigana-pide-macunk\u00f6y?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "103", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6003879 + }, + "name": "Zigana Pide", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6003879", + "menu_url": "https://www.zomato.com/ankara/zigana-pide-macunk\u00f6y/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Turkish Pizza", + "location": { + "latitude": "39.9462777778", + "address": "Macun Mahallesi, Erciyes \u0130\u015fyerleri Sitesi, 201. Cadde, No 6, Yenimahalle, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Macunk\u00f6y, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.7633777778", + "locality": "Macunk\u00f6y" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6003879/e27913ea59b3beae8686e5d9420ecb3a_featured_v2.JPG", + "currency": "TL", + "id": "6003879", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6003879/e27913ea59b3beae8686e5d9420ecb3a_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/zigana-pide-macunk\u00f6y/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/timboo-cafe-s\u00f6\u011f\u00fct\u00f6z\u00fc/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/timboo-cafe-s\u00f6\u011f\u00fct\u00f6z\u00fc?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "134", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6001980 + }, + "name": "Timboo Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6001980", + "menu_url": "https://www.zomato.com/ankara/timboo-cafe-s\u00f6\u011f\u00fct\u00f6z\u00fc/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "39.9132055556", + "address": "Armada AVM, Kat -1, Eski\u015fehir Yolu, No 6, Yenimahalle, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Armada AVM, S\u00f6\u011f\u00fct\u00f6z\u00fc, Yenimahalle, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8092472222", + "locality": "Armada AVM, S\u00f6\u011f\u00fct\u00f6z\u00fc, Yenimahalle" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6001980/c1db92422713ba74524f42627d0b9079_featured_v2.jpg", + "currency": "TL", + "id": "6001980", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6001980/c1db92422713ba74524f42627d0b9079_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/timboo-cafe-s\u00f6\u011f\u00fct\u00f6z\u00fc/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/pizza-i\u0307l-forno-y\u0131ld\u0131zevler/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/pizza-i\u0307l-forno-y\u0131ld\u0131zevler?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "104", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 6004813 + }, + "name": "Pizza \u0130l Forno", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6004813", + "menu_url": "https://www.zomato.com/ankara/pizza-i\u0307l-forno-y\u0131ld\u0131zevler/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza", + "location": { + "latitude": "39.8762388889", + "address": "Y\u0131ld\u0131zevler Mahallesi, 720. Sokak, No 2/B, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Y\u0131ld\u0131zevler, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8602166667", + "locality": "Y\u0131ld\u0131zevler" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6004813/6cf3e946af4026deff86b0c90b8d0644_featured_v2.jpg", + "currency": "TL", + "id": "6004813", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6004813/6cf3e946af4026deff86b0c90b8d0644_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/pizza-i\u0307l-forno-y\u0131ld\u0131zevler/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/nusr-et-gazi-osman-pa\u015fa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/nusr-et-gazi-osman-pa\u015fa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "97", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6000019 + }, + "name": "Nusr-Et", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6000019", + "menu_url": "https://www.zomato.com/ankara/nusr-et-gazi-osman-pa\u015fa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Steak", + "location": { + "latitude": "39.8996666667", + "address": "Gaziosmanpa\u015fa Mahallesi, \u015eehit \u00d6mer Haluk Sipahio\u011flu Sokak, No 8, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Gazi Osman Pa\u015fa, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8648333333", + "locality": "Gazi Osman Pa\u015fa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6000019/6a59b6e86cb0d33c0a79b4cdb8710e90_featured_v2.jpg", + "currency": "TL", + "id": "6000019", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6000019/6a59b6e86cb0d33c0a79b4cdb8710e90_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/nusr-et-gazi-osman-pa\u015fa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/d\u00fcvero\u011flu-maltepe/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/d\u00fcvero\u011flu-maltepe?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "131", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6004089 + }, + "name": "D\u00fcvero\u011flu", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6004089", + "menu_url": "https://www.zomato.com/ankara/d\u00fcvero\u011flu-maltepe/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kebab, Desserts, Turkish Pizza", + "location": { + "latitude": "39.9225361111", + "address": "Maltepe Mahallesi, Gen\u00e7lik Caddesi, No 28, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Maltepe, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8427416667", + "locality": "Maltepe" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6004089/ba0b2abcab6515f35bb0bf0bd7e84342_featured_v2.jpg", + "currency": "TL", + "id": "6004089", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6004089/ba0b2abcab6515f35bb0bf0bd7e84342_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/d\u00fcvero\u011flu-maltepe/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/turta-home-cafe-\u00e7ayyolu/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/turta-home-cafe-\u00e7ayyolu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "126", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6004408 + }, + "name": "Turta Home Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6004408", + "menu_url": "https://www.zomato.com/ankara/turta-home-cafe-\u00e7ayyolu/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 35, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Desserts", + "location": { + "latitude": "39.8947944444", + "address": "Mutlukent Mahallesi, 1944. Cadde, 1948. Sokak, No 15, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "\u00c7ayyolu, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.7047416667", + "locality": "\u00c7ayyolu" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6004408/aa8ad49c245e6dfa0cc4bc4e2f6a68ca_featured_v2.jpg", + "currency": "TL", + "id": "6004408", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6004408/aa8ad49c245e6dfa0cc4bc4e2f6a68ca_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/turta-home-cafe-\u00e7ayyolu/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/the-bigos-k\u0131z\u0131lay/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/the-bigos-k\u0131z\u0131lay?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "123", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6000747 + }, + "name": "The Bigos", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6000747", + "menu_url": "https://www.zomato.com/ankara/the-bigos-k\u0131z\u0131lay/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "39.9166861111", + "address": "Mahallesi, Selanik 2 Caddesi, No 61/A, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "K\u0131z\u0131lay, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8579166667", + "locality": "K\u0131z\u0131lay" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6000747/214ef0761748386d9a9ac7f64b66edac_featured_v2.jpg", + "currency": "TL", + "id": "6000747", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6000747/214ef0761748386d9a9ac7f64b66edac_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/the-bigos-k\u0131z\u0131lay/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/masaba\u015f\u0131-k\u0131z\u0131lay/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/masaba\u015f\u0131-k\u0131z\u0131lay?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "103", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6002025 + }, + "name": "Masaba\u015f\u0131", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6002025", + "menu_url": "https://www.zomato.com/ankara/masaba\u015f\u0131-k\u0131z\u0131lay/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kebab, Turkish Pizza", + "location": { + "latitude": "39.9191444444", + "address": "Kocatepe Mahallesi, Mithatpa\u015fa Caddesi, No 62/A, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "K\u0131z\u0131lay, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8598666667", + "locality": "K\u0131z\u0131lay" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6002025/65c647a4f233919036c3c054ac03e8a5_featured_v2.jpg", + "currency": "TL", + "id": "6002025", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6002025/65c647a4f233919036c3c054ac03e8a5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/masaba\u015f\u0131-k\u0131z\u0131lay/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/cafemiz-gazi-osman-pa\u015fa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/cafemiz-gazi-osman-pa\u015fa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "115", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6000409 + }, + "name": "Cafemiz", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6000409", + "menu_url": "https://www.zomato.com/ankara/cafemiz-gazi-osman-pa\u015fa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "World Cuisine, Mexican, Italian", + "location": { + "latitude": "39.8978722222", + "address": "Gaziosmanpa\u015fa Mahallesi, Arjantin Caddesi, No 19, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Gazi Osman Pa\u015fa, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8656833333", + "locality": "Gazi Osman Pa\u015fa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6000409/b4b4e6a97089a224f357f9435eb4e6d7_featured_v2.jpg", + "currency": "TL", + "id": "6000409", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6000409/b4b4e6a97089a224f357f9435eb4e6d7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/cafemiz-gazi-osman-pa\u015fa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/kebap-49-kavakl\u0131dere/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/kebap-49-kavakl\u0131dere?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "106", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6001537 + }, + "name": "Kebap 49", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6001537", + "menu_url": "https://www.zomato.com/ankara/kebap-49-kavakl\u0131dere/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kebab, Turkish Pizza", + "location": { + "latitude": "39.9072722222", + "address": "Remzi O\u011fuz Ar\u0131k Mahallesi, Tunal\u0131 Hilmi Caddesi, B\u00fclten Sokak, No 5, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Kavakl\u0131dere, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8601444444", + "locality": "Kavakl\u0131dere" + }, + "featured_image": "", + "currency": "TL", + "id": "6001537", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/kebap-49-kavakl\u0131dere/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/liva-\u00c7ukurambar/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/liva-\u00c7ukurambar?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "115", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 6003426 + }, + "name": "Liva", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6003426", + "menu_url": "https://www.zomato.com/ankara/liva-\u00c7ukurambar/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Patisserie, Coffee and Tea", + "location": { + "latitude": "39.9047090000", + "address": "\u00c7ukurambar Mahallesi, Muhsin Yaz\u0131c\u0131o\u011flu Caddesi, No 3, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "\u00c7ukurambar, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8091460000", + "locality": "\u00c7ukurambar" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6003426/bb338c572efed3a8a670aa9a8ab53ce2_featured_v2.jpg", + "currency": "TL", + "id": "6003426", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6003426/bb338c572efed3a8a670aa9a8ab53ce2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/liva-\u00c7ukurambar/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/y\u0131ld\u0131z-aspava-k\u00fc\u00e7\u00fck-esat/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/y\u0131ld\u0131z-aspava-k\u00fc\u00e7\u00fck-esat?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "72", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6001757 + }, + "name": "Y\u0131ld\u0131z Aspava", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6001757", + "menu_url": "https://www.zomato.com/ankara/y\u0131ld\u0131z-aspava-k\u00fc\u00e7\u00fck-esat/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kebab, Turkish Pizza, D\u00f6ner", + "location": { + "latitude": "39.9065694444", + "address": "K\u00fc\u00e7\u00fck Esat Mahallesi, Esat Caddesi, No 110/25, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "K\u00fc\u00e7\u00fck Esat, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8666083333", + "locality": "K\u00fc\u00e7\u00fck Esat" + }, + "featured_image": "", + "currency": "TL", + "id": "6001757", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/y\u0131ld\u0131z-aspava-k\u00fc\u00e7\u00fck-esat/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/timboo-cafe-1-s\u00f6\u011f\u00fct\u00f6z\u00fc/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/timboo-cafe-1-s\u00f6\u011f\u00fct\u00f6z\u00fc?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "79", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6003668 + }, + "name": "Timboo Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6003668", + "menu_url": "https://www.zomato.com/ankara/timboo-cafe-1-s\u00f6\u011f\u00fct\u00f6z\u00fc/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "39.9089570000", + "address": "Kentpark AVM, Kat -1, Mustafa Kemal Mahallesi, Eski\u015fehir Yolu 7.km, No 164, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Kentpark AVM, \u00dcniversiteler, \u00c7ankaya, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.7762550000", + "locality": "Kentpark AVM, \u00dcniversiteler, \u00c7ankaya" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6003668/2322953655823589e8b70ad2f36b641b_featured_v2.jpg", + "currency": "TL", + "id": "6003668", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6003668/2322953655823589e8b70ad2f36b641b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/timboo-cafe-1-s\u00f6\u011f\u00fct\u00f6z\u00fc/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/me\u015fhur-\u00f6z\u00e7elik-aspava-k\u00fc\u00e7\u00fck-esat/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/me\u015fhur-\u00f6z\u00e7elik-aspava-k\u00fc\u00e7\u00fck-esat?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "109", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 6001748 + }, + "name": "Me\u015fhur \u00d6z\u00e7elik Aspava", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6001748", + "menu_url": "https://www.zomato.com/ankara/me\u015fhur-\u00f6z\u00e7elik-aspava-k\u00fc\u00e7\u00fck-esat/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kebab, Turkish Pizza", + "location": { + "latitude": "39.9066361111", + "address": "K\u00fc\u00e7\u00fck Esat Mahallesi, Esat Caddesi, No 110/C, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "K\u00fc\u00e7\u00fck Esat, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8666333333", + "locality": "K\u00fc\u00e7\u00fck Esat" + }, + "featured_image": "", + "currency": "TL", + "id": "6001748", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/me\u015fhur-\u00f6z\u00e7elik-aspava-k\u00fc\u00e7\u00fck-esat/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/ankara/gaga-manjero-gazi-osman-pa\u015fa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/ankara/gaga-manjero-gazi-osman-pa\u015fa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "95", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 6004011 + }, + "name": "Gaga Manjero", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6004011", + "menu_url": "https://www.zomato.com/ankara/gaga-manjero-gazi-osman-pa\u015fa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "World Cuisine", + "location": { + "latitude": "39.8982388889", + "address": "Gazi Osman Pa\u015fa Mahallesi, Filistin Caddesi, No 21, \u00c7ankaya, Ankara", + "city": "Ankara", + "country_id": 208, + "locality_verbose": "Gazi Osman Pa\u015fa, Ankara", + "city_id": 60, + "zipcode": "", + "longitude": "32.8698000000", + "locality": "Gazi Osman Pa\u015fa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6004011/715aa203bf40d8a5a08be7e8d5dc1b30_featured_v2.jpg", + "currency": "TL", + "id": "6004011", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6004011/715aa203bf40d8a5a08be7e8d5dc1b30_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/ankara/gaga-manjero-gazi-osman-pa\u015fa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 27488, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/dishoom-covent-garden/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/dishoom-covent-garden?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "964", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 6103211 + }, + "name": "Dishoom", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6103211", + "menu_url": "https://www.zomato.com/london/dishoom-covent-garden/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 35, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, North Indian, Curry, Cafe", + "location": { + "latitude": "51.5124170000", + "address": "12 Upper St Martin's Lane, Covent Garden, London WC2H 9FB", + "city": "London", + "country_id": 215, + "locality_verbose": "Upper St Martin's Lane, Covent Garden, London", + "city_id": 61, + "zipcode": "WC2H 9FB", + "longitude": "-0.1271640000", + "locality": "Upper St Martin's Lane, Covent Garden" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6103211/239d6453ef82b523630c24e177274150_featured_v2.jpg", + "currency": "\u00a3", + "id": "6103211", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6103211/239d6453ef82b523630c24e177274150_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/dishoom-covent-garden/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/duck-waffle-city-of-london/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/duck-waffle-city-of-london?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "706", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 6114829 + }, + "name": "Duck & Waffle", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6114829", + "menu_url": "https://www.zomato.com/london/duck-waffle-city-of-london/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 55, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "British", + "location": { + "latitude": "51.5162840000", + "address": "Heron Tower, 110 Bishopsgate, City of London, London EC2N 4AY", + "city": "London", + "country_id": 215, + "locality_verbose": "Bishopsgate, City Of London, London", + "city_id": 61, + "zipcode": "EC2N 4AY", + "longitude": "-0.0809630000", + "locality": "Bishopsgate, City Of London" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6114829/9a1734b5c4b0d9c4c9874234be70940c_featured_v2.jpg", + "currency": "\u00a3", + "id": "6114829", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6114829/9a1734b5c4b0d9c4c9874234be70940c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/duck-waffle-city-of-london/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/bao-soho/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/bao-soho?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "161", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 6127163 + }, + "name": "Bao", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6127163", + "menu_url": "https://www.zomato.com/london/bao-soho/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 20, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Taiwanese, Street Food", + "location": { + "latitude": "51.5132250000", + "address": "53 Lexington Street, Soho, London W1F 9AS", + "city": "London", + "country_id": 215, + "locality_verbose": "Lexington Street, Soho, London", + "city_id": 61, + "zipcode": "W1F 9AS", + "longitude": "-0.1365760000", + "locality": "Lexington Street, Soho" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6127163/dc657e54883194c9c57ad1f4d40d145e_featured_v2.jpg", + "currency": "\u00a3", + "id": "6127163", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6127163/dc657e54883194c9c57ad1f4d40d145e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/bao-soho/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/roti-chai-marble-arch/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/roti-chai-marble-arch?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "367", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6104220 + }, + "name": "Roti Chai", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6104220", + "menu_url": "https://www.zomato.com/london/roti-chai-marble-arch/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 45, + "book_url": "https://www.zomato.com/london/roti-chai-marble-arch/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Street Food", + "location": { + "latitude": "51.5146410000", + "address": "3 Portman Mews South, Marble Arch, London W1H 6HS", + "city": "London", + "country_id": 215, + "locality_verbose": "Portman Mews South, Marble Arch, London", + "city_id": 61, + "zipcode": "W1H 6HS", + "longitude": "-0.1557320000", + "locality": "Portman Mews South, Marble Arch" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6104220/07191127f0cad74446c7e6d787b146c9_featured_v2.jpg", + "currency": "\u00a3", + "id": "6104220", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6104220/07191127f0cad74446c7e6d787b146c9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/roti-chai-marble-arch/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/yauatcha-soho/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/yauatcha-soho?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1326", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 6103902 + }, + "name": "Yauatcha", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6103902", + "menu_url": "https://www.zomato.com/london/yauatcha-soho/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "book_url": "https://www.zomato.com/london/yauatcha-soho/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Dim Sum", + "location": { + "latitude": "51.5137390000", + "address": "15-17 Broadwick Street, Soho, London W1F 0DL", + "city": "London", + "country_id": 215, + "locality_verbose": "Broadwick Street, Soho, London", + "city_id": 61, + "zipcode": "W1F 0DL", + "longitude": "-0.1352290000", + "locality": "Broadwick Street, Soho" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6103902/ce9aca2a72ac59825c8aa5fbb840bc81_featured_v2.jpg", + "currency": "\u00a3", + "id": "6103902", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6103902/ce9aca2a72ac59825c8aa5fbb840bc81_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/yauatcha-soho/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/the-breakfast-club-soho/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/the-breakfast-club-soho?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "313", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6102615 + }, + "name": "The Breakfast Club", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6102615", + "menu_url": "https://www.zomato.com/london/the-breakfast-club-soho/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Burger", + "location": { + "latitude": "51.5148111111", + "address": "33 D'Arblay Street, Soho, London W1F 8EU", + "city": "London", + "country_id": 215, + "locality_verbose": "D'arblay Street, Soho, London", + "city_id": 61, + "zipcode": "W1F 8EU", + "longitude": "-0.1354638889", + "locality": "D'arblay Street, Soho" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6102615/b5bd84d03416a0c0fbd573ab50e6f428_featured_v2.jpg", + "currency": "\u00a3", + "id": "6102615", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6102615/b5bd84d03416a0c0fbd573ab50e6f428_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/the-breakfast-club-soho/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/flat-iron-soho/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/flat-iron-soho?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "309", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 6114338 + }, + "name": "Flat Iron", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6114338", + "menu_url": "https://www.zomato.com/london/flat-iron-soho/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 35, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Steak", + "location": { + "latitude": "51.5120690000", + "address": "17 Beak Street, Soho, London W1F 9RW", + "city": "London", + "country_id": 215, + "locality_verbose": "Beak Street, Soho, London", + "city_id": 61, + "zipcode": "W1F 9RW", + "longitude": "-0.1383430000", + "locality": "Beak Street, Soho" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6114338/0ffcf8c08911df6fad8b5509f6013df1_featured_v2.jpeg", + "currency": "\u00a3", + "id": "6114338", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6114338/0ffcf8c08911df6fad8b5509f6013df1_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/flat-iron-soho/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/sketch-gallery-mayfair/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/sketch-gallery-mayfair?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "148", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6113857 + }, + "name": "sketch Gallery", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6113857", + "menu_url": "https://www.zomato.com/london/sketch-gallery-mayfair/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "British, Contemporary", + "location": { + "latitude": "51.5126690000", + "address": "sketch, 9 Conduit Street, Mayfair, London W1S 2XG", + "city": "London", + "country_id": 215, + "locality_verbose": "Conduit Street, Mayfair, London", + "city_id": 61, + "zipcode": "W1S 2XG", + "longitude": "-0.1415570000", + "locality": "Conduit Street, Mayfair" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6113857/ff8066ac4a1fa0a18924aab75490b9b5_featured_v2.jpg", + "currency": "\u00a3", + "id": "6113857", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6113857/ff8066ac4a1fa0a18924aab75490b9b5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/sketch-gallery-mayfair/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/restaurant-gordon-ramsay-chelsea/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/restaurant-gordon-ramsay-chelsea?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "320", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 6113680 + }, + "name": "Restaurant Gordon Ramsay", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6113680", + "menu_url": "https://www.zomato.com/london/restaurant-gordon-ramsay-chelsea/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 230, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French", + "location": { + "latitude": "51.4855090000", + "address": "68 Royal Hospital Road, Chelsea, London SW3 4HP", + "city": "London", + "country_id": 215, + "locality_verbose": "Chelsea", + "city_id": 61, + "zipcode": "SW3 4HP", + "longitude": "-0.1620920000", + "locality": "Chelsea" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6113680/f1eb1466c181b818852b3bab9758b90b_featured_v2.jpg", + "currency": "\u00a3", + "id": "6113680", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6113680/f1eb1466c181b818852b3bab9758b90b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/restaurant-gordon-ramsay-chelsea/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/gymkhana-mayfair/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/gymkhana-mayfair?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "214", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 6118140 + }, + "name": "Gymkhana", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6118140", + "menu_url": "https://www.zomato.com/london/gymkhana-mayfair/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "book_url": "https://www.zomato.com/london/gymkhana-mayfair/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Pakistani, Curry", + "location": { + "latitude": "51.5085150000", + "address": "42 Albemarle Street, Mayfair, London W1S 4JH", + "city": "London", + "country_id": 215, + "locality_verbose": "Albemarle Street, Mayfair, London", + "city_id": 61, + "zipcode": "W1S 4JH", + "longitude": "-0.1416450000", + "locality": "Albemarle Street, Mayfair" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6118140/e27227364e2227a449221a9148c51716_featured_v2.jpg", + "currency": "\u00a3", + "id": "6118140", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6118140/e27227364e2227a449221a9148c51716_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/gymkhana-mayfair/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/dishoom-shoreditch/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/dishoom-shoreditch?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "305", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6103922 + }, + "name": "Dishoom", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6103922", + "menu_url": "https://www.zomato.com/london/dishoom-shoreditch/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 55, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Cafe, Curry", + "location": { + "latitude": "51.5245361111", + "address": "7 Boundary Street, Shoreditch, London E2 7JE", + "city": "London", + "country_id": 215, + "locality_verbose": "Boundary Street, Shoreditch, London", + "city_id": 61, + "zipcode": "E2 7JE", + "longitude": "-0.0765805556", + "locality": "Boundary Street, Shoreditch" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6103922/e37ddc16117c613213702f313246d750_featured_v2.png", + "currency": "\u00a3", + "id": "6103922", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6103922/e37ddc16117c613213702f313246d750_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/dishoom-shoreditch/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/shake-shack-1-covent-garden/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/shake-shack-1-covent-garden?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "473", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6117859 + }, + "name": "Shake Shack", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6117859", + "menu_url": "https://www.zomato.com/london/shake-shack-1-covent-garden/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Burger", + "location": { + "latitude": "51.5116820000", + "address": "24 Market Building, The Piazza, Covent Garden, London WC2E 8RD", + "city": "London", + "country_id": 215, + "locality_verbose": "Tavistock Court, Covent Garden, London", + "city_id": 61, + "zipcode": "WC2E 8RD", + "longitude": "-0.1226200000", + "locality": "Tavistock Court, Covent Garden" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/6117859/399305c249c8c0d1bf3ba75f3757539e_featured_v2.JPG", + "currency": "\u00a3", + "id": "6117859", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/6117859/399305c249c8c0d1bf3ba75f3757539e_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/shake-shack-1-covent-garden/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/five-guys-covent-garden/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/five-guys-covent-garden?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "400", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6117406 + }, + "name": "Five Guys", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6117406", + "menu_url": "https://www.zomato.com/london/five-guys-covent-garden/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Burger", + "location": { + "latitude": "51.5120850000", + "address": "1-3 Long Acre, Covent Garden, London WC2E 9LH", + "city": "London", + "country_id": 215, + "locality_verbose": "Long Acre, Covent Garden, London", + "city_id": 61, + "zipcode": "WC2E 9LH", + "longitude": "-0.1263240000", + "locality": "Long Acre, Covent Garden" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6117406/c039a356a5624180c69583a6247e2760_featured_v2.jpg", + "currency": "\u00a3", + "id": "6117406", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6117406/c039a356a5624180c69583a6247e2760_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/five-guys-covent-garden/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/hakkasan-mayfair/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/hakkasan-mayfair?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "395", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 6102866 + }, + "name": "Hakkasan", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6102866", + "menu_url": "https://www.zomato.com/london/hakkasan-mayfair/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "book_url": "https://www.zomato.com/london/hakkasan-mayfair/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Dim Sum", + "location": { + "latitude": "51.5103420000", + "address": "17 Bruton Street, Mayfair, London W1J 6QB", + "city": "London", + "country_id": 215, + "locality_verbose": "Mayfair", + "city_id": 61, + "zipcode": "W1J 6QB", + "longitude": "-0.1448610000", + "locality": "Mayfair" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6102866/409eb0d441f07a81f6fab99937a7464f_featured_v2.jpg", + "currency": "\u00a3", + "id": "6102866", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6102866/409eb0d441f07a81f6fab99937a7464f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/hakkasan-mayfair/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/nobu-mayfair/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/nobu-mayfair?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "311", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6103868 + }, + "name": "Nobu", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6103868", + "menu_url": "https://www.zomato.com/london/nobu-mayfair/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "book_url": "https://www.zomato.com/london/nobu-mayfair/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese, Sushi", + "location": { + "latitude": "51.5088110000", + "address": "15 Berkeley Street, Mayfair, London W1J 8DY", + "city": "London", + "country_id": 215, + "locality_verbose": "Mayfair", + "city_id": 61, + "zipcode": "W1J 8DY", + "longitude": "-0.1432590000", + "locality": "Mayfair" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6103868/8d749a2c1ccd1f906fbe17fa489dcf24_featured_v2.jpg", + "currency": "\u00a3", + "id": "6103868", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6103868/8d749a2c1ccd1f906fbe17fa489dcf24_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/nobu-mayfair/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/jamies-italian-covent-garden/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/jamies-italian-covent-garden?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "271", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6101881 + }, + "name": "Jamie's Italian", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6101881", + "menu_url": "https://www.zomato.com/london/jamies-italian-covent-garden/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "51.5125900000", + "address": "11 Upper St Martin's Lane, Covent Garden, London WC2H 9FB", + "city": "London", + "country_id": 215, + "locality_verbose": "Upper St Martin's Lane, Covent Garden, London", + "city_id": 61, + "zipcode": "WC2H 9FB", + "longitude": "-0.1269630000", + "locality": "Upper St Martin's Lane, Covent Garden" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/6101854/8438c8c12ad4790e4d6ea0b0bae86325_featured_v2.jpg", + "currency": "\u00a3", + "id": "6101881", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/6101854/8438c8c12ad4790e4d6ea0b0bae86325_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/jamies-italian-covent-garden/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/bone-daddies-soho/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/bone-daddies-soho?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "418", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 6113973 + }, + "name": "Bone Daddies", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6113973", + "menu_url": "https://www.zomato.com/london/bone-daddies-soho/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Ramen, Japanese", + "location": { + "latitude": "51.5126270000", + "address": "31 St. Peter Street, Soho, London W1F 0AR", + "city": "London", + "country_id": 215, + "locality_verbose": "Walker's Court, Soho, London", + "city_id": 61, + "zipcode": "W1F 0AR", + "longitude": "-0.1337890000", + "locality": "Walker's Court, Soho" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6113973/39f5e03da488482552befa84b25c6779_featured_v2.jpg", + "currency": "\u00a3", + "id": "6113973", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6113973/39f5e03da488482552befa84b25c6779_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/bone-daddies-soho/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/roka-charlotte-street-fitzrovia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/roka-charlotte-street-fitzrovia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "436", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 6103255 + }, + "name": "Roka", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6103255", + "menu_url": "https://www.zomato.com/london/roka-charlotte-street-fitzrovia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese, Sushi", + "location": { + "latitude": "51.5189350000", + "address": "37 Charlotte Street, Fitzrovia, London W1T 1RR", + "city": "London", + "country_id": 215, + "locality_verbose": "Charlotte Street, Fitzrovia, London", + "city_id": 61, + "zipcode": "W1T 1RR", + "longitude": "-0.1355240000", + "locality": "Charlotte Street, Fitzrovia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/6103255/9b9a1b2e248787e87f6c34e6117486c8_featured_v2.jpg", + "currency": "\u00a3", + "id": "6103255", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/6103255/9b9a1b2e248787e87f6c34e6117486c8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/roka-charlotte-street-fitzrovia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/bocca-di-lupo-soho/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/bocca-di-lupo-soho?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "571", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6103683 + }, + "name": "Bocca Di Lupo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6103683", + "menu_url": "https://www.zomato.com/london/bocca-di-lupo-soho/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 45, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "51.5116290000", + "address": "12 Archer Street, Soho, London W1D 7BB", + "city": "London", + "country_id": 215, + "locality_verbose": "Archer Street, Soho, London", + "city_id": 61, + "zipcode": "W1D 7BB", + "longitude": "-0.1339470000", + "locality": "Archer Street, Soho" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6103683/6d51ddf174a3c016cbec2dca78c53967_featured_v2.jpg", + "currency": "\u00a3", + "id": "6103683", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6103683/6d51ddf174a3c016cbec2dca78c53967_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/bocca-di-lupo-soho/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/london/masala-zone-covent-garden/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/london/masala-zone-covent-garden?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "316", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6100054 + }, + "name": "Masala Zone", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6100054", + "menu_url": "https://www.zomato.com/london/masala-zone-covent-garden/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "book_url": "https://www.zomato.com/london/masala-zone-covent-garden/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Curry", + "location": { + "latitude": "51.5131960000", + "address": "48 Floral Street, Covent Garden, London WC2E 9DA", + "city": "London", + "country_id": 215, + "locality_verbose": "Covent Garden", + "city_id": 61, + "zipcode": "WC2E 9DA", + "longitude": "-0.1231320000", + "locality": "Covent Garden" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6100054/2e55f5a6575d1b260a6320c0a8ba1a8d_featured_v2.jpg", + "currency": "\u00a3", + "id": "6100054", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6100054/2e55f5a6575d1b260a6320c0a8ba1a8d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/london/masala-zone-covent-garden/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 3313, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/roti-boti-umm-ghuwailina/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/roti-boti-umm-ghuwailina?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "109", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18318801 + }, + "name": "Roti & Boti", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18318801", + "menu_url": "https://www.zomato.com/doha/roti-boti-umm-ghuwailina/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 160, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian", + "location": { + "latitude": "25.2830109000", + "address": "Showroom #10, Al Emadi Suites, Ras Abu Aboud Street, Umm Ghuwailina, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Umm Ghuwailina, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5467140000", + "locality": "Umm Ghuwailina" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18318801/0efc3aa2c774a6cb797e15b9faaf807c_featured_v2.jpg", + "currency": "QR", + "id": "18318801", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18318801/0efc3aa2c774a6cb797e15b9faaf807c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/roti-boti-umm-ghuwailina/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/7st-by-mumbai-spices-ain-khalid/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/7st-by-mumbai-spices-ain-khalid?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "74", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 18426586 + }, + "name": "7st by Mumbai Spices", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18426586", + "menu_url": "https://www.zomato.com/doha/7st-by-mumbai-spices-ain-khalid/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Street Food", + "location": { + "latitude": "25.2243940000", + "address": "Barwa Commercial Avenue, Near Thursday & Friday Market Building, Near F Ring Road, Main Industrial Area Road, Ain Khalid, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Ain Khalid, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5068250000", + "locality": "Ain Khalid" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18426586/a61ff5cacb45fd0b661a113ed5242c57_featured_v2.jpg", + "currency": "QR", + "id": "18426586", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18426586/a61ff5cacb45fd0b661a113ed5242c57_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/7st-by-mumbai-spices-ain-khalid/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/the-manhattan-fish-market-fereej-bin-mahmoud/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/the-manhattan-fish-market-fereej-bin-mahmoud?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "180", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 17957917 + }, + "name": "The Manhattan FISH MARKET", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/17957917", + "menu_url": "https://www.zomato.com/doha/the-manhattan-fish-market-fereej-bin-mahmoud/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, American", + "location": { + "latitude": "25.2744570000", + "address": "Mezzanine Floor, Ghanem Business Center, Opposite Ahli Bank, Fereej Bin Mahmoud, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Ghanem Business Center, Fereej Bin Mahmoud, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5126820000", + "locality": "Ghanem Business Center, Fereej Bin Mahmoud" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/17957917/5959e3fa0bbbcd003bbc62a2cf861d98_featured_v2.jpg", + "currency": "QR", + "id": "17957917", + "thumb": "https://b.zmtcdn.com/data/pictures/7/17957917/5959e3fa0bbbcd003bbc62a2cf861d98_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/the-manhattan-fish-market-fereej-bin-mahmoud/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/zaffran-dining-experience-al-hilal/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/zaffran-dining-experience-al-hilal?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "348", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 18107765 + }, + "name": "Zaffran Dining Experience", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18107765", + "menu_url": "https://www.zomato.com/doha/zaffran-dining-experience-al-hilal/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian", + "location": { + "latitude": "25.2625016000", + "address": "Al Emadi Financial Square, C Ring Road, Al Hilal, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Al Emadi Financial Square, Al Hilal, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5274557000", + "locality": "Al Emadi Financial Square, Al Hilal" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18107765/f888f8a125ce6262b8c46270b250a648_featured_v2.jpg", + "currency": "QR", + "id": "18107765", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18107765/f888f8a125ce6262b8c46270b250a648_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/zaffran-dining-experience-al-hilal/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/gymkhana-souq-waqif/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/gymkhana-souq-waqif?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "114", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 18295472 + }, + "name": "Gymkhana", + "cuisines": "Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18295472", + "menu_url": "https://www.zomato.com/doha/gymkhana-souq-waqif/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "book_url": "https://www.zomato.com/doha/gymkhana-souq-waqif/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "25.2894111000", + "address": "Ground Floor, Al Jomrok Boutique Hotel, Souq Waqif, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Souq Waqif, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5333165000", + "locality": "Souq Waqif" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18295472/59a0b1e0368b9e86afcf46ab5394908d_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "18 March - 18 September", + "end_time": "16:00:37", + "date_added": "2017-03-18 19:52:48", + "start_date": "2017-03-18", + "photos": [], + "share_url": "http://www.zoma.to/r/18295472", + "description": "Doha Gymkhana offers the perfect menu and atmosphere for your business lunches. Choose from 2-3 courses Set Menu, prices start at QR 54/guest inclusive of a house mocktail. ", + "title": "Business Lunch", + "display_time": "12:00 pm - 04:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "18 March", + "is_end_time_set": 1, + "event_id": 114471, + "end_date": "2017-09-18", + "event_category": 1, + "friendly_end_date": "18 September", + "is_active": 1, + "start_time": "12:00:37", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "QR", + "id": "18295472", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18295472/59a0b1e0368b9e86afcf46ab5394908d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/gymkhana-souq-waqif/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/indian-coffee-house-al-doha-al-jadeeda/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/indian-coffee-house-al-doha-al-jadeeda?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "350", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 6201976 + }, + "name": "Indian Coffee House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6201976", + "menu_url": "https://www.zomato.com/doha/indian-coffee-house-al-doha-al-jadeeda/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian", + "location": { + "latitude": "25.2761090000", + "address": "Beside Le Mirage Suites, Fereej Abdul Aziz Street, Al Doha Al Jadeeda, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Al Doha Al Jadeeda, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5210744000", + "locality": "Al Doha Al Jadeeda" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6201976/0d20534cca0cad44d91d6c8a1a88d60e_featured_v2.jpg", + "currency": "QR", + "id": "6201976", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6201976/0d20534cca0cad44d91d6c8a1a88d60e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/indian-coffee-house-al-doha-al-jadeeda/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/vine-the-st-regis-westbay/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/vine-the-st-regis-westbay?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "67", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6201130 + }, + "name": "Vine - The St. Regis", + "cuisines": "International", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6201130", + "menu_url": "https://www.zomato.com/doha/vine-the-st-regis-westbay/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 550, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "25.3503250000", + "address": "1st Floor, The St. Regis Hotel, Westbay, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "The St. Regis, Westbay, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5301270000", + "locality": "The St. Regis, Westbay" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6201130/f9ce9b5280f3358c67d64e1c9a07c9fe_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "11 December - 31 December", + "end_time": "16:00:00", + "date_added": "2016-12-11 14:47:28", + "start_date": "2016-12-11", + "photos": [ + { + "photo": { + "photo_id": 152927, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/cbd/5f3d0bd7dd7f59f14a62d638a78accbd_1481447848.jpg", + "md5sum": "5f3d0bd7dd7f59f14a62d638a78accbd", + "uuid": 1481447836732622, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/cbd/5f3d0bd7dd7f59f14a62d638a78accbd_1481447848.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/6201130", + "description": "Take Fridays to a new level with The St. Regis Grand Brunch. Celebrate this culinary journey with more than 2,500 square meters of lavish offerings prepared by leading Chefs from Astor Grill, Opal by Gordon Ramsay, Vine and many others. With its dedicated children\u2019s corner and live music, The St. Regis Grand Brunch is the perfect place for a family brunch. \n\nQAR 350 per person, food only.\nQAR 450 per person including enhanced beverages.\nFor more information, call +974.4446.0105 or e-mail diningreservations@stregis.com", + "title": "Friday | The St. Regis Grand Brunch", + "display_time": "12:30 pm - 04:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "11 December, 2016", + "is_end_time_set": 1, + "event_id": 93510, + "end_date": "2017-12-31", + "event_category": 0, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "12:30:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "11 December - 31 December", + "end_time": "13:00:00", + "date_added": "2016-12-11 14:25:10", + "start_date": "2016-12-11", + "photos": [ + { + "photo": { + "photo_id": 152922, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/39f/fc7e5e547916f6843fe561a5c16de39f_1481446522.jpg", + "md5sum": "fc7e5e547916f6843fe561a5c16de39f", + "uuid": 1481446520405298, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/39f/fc7e5e547916f6843fe561a5c16de39f_1481446522.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/6201130", + "description": "End the day enjoying the sweet smell of shisha at Vine terrace. \nQAR 135 Regular shisha | QAR 160 Special shisha . \nSaturday to Thursday 15:00 to 01:00 \nFriday 20:00 to 01:00 \nFor more information, call +974.4446.0105 or e-mail diningreservations@stregis.com", + "title": "Shisha on the terrace", + "display_time": "03:00 pm - 01:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "11 December, 2016", + "is_end_time_set": 1, + "event_id": 93507, + "end_date": "2017-12-31", + "event_category": 0, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "15:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "11 December - 31 December", + "end_time": "11:00:00", + "date_added": "2016-12-11 14:30:13", + "start_date": "2016-12-11", + "photos": [ + { + "photo": { + "photo_id": 152923, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/e2c/67c7038addd877d3fece5c75a64a8e2c_1481446813.jpg", + "md5sum": "67c7038addd877d3fece5c75a64a8e2c", + "uuid": 1481446806203413, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/e2c/67c7038addd877d3fece5c75a64a8e2c_1481446813.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 152924, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c10/8595b00482de25886d5c3f8ff3bd3c10_1481446913.jpg", + "md5sum": "8595b00482de25886d5c3f8ff3bd3c10", + "uuid": 1481446909959746, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c10/8595b00482de25886d5c3f8ff3bd3c10_1481446913.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 152925, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/408/7c7d01cc103bc6eb060bcfca754ef408_1481446914.jpg", + "md5sum": "7c7d01cc103bc6eb060bcfca754ef408", + "uuid": 1481446911950419, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/408/7c7d01cc103bc6eb060bcfca754ef408_1481446914.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/6201130", + "description": "Experience a wide selection of seafood classics with a welcome glass of white or red wine. QAR 250 per person. Enhanced beverages package additional QAR 125", + "title": "Wednesday Seafood Night", + "display_time": "06:30 pm - 11:00 am", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "11 December, 2016", + "is_end_time_set": 1, + "event_id": 93508, + "end_date": "2017-12-31", + "event_category": 0, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "18:30:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "11 December - 31 December", + "end_time": "23:00:00", + "date_added": "2016-12-11 14:34:54", + "start_date": "2016-12-11", + "photos": [ + { + "photo": { + "photo_id": 152926, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/ace/23f479041f713fc29920dedda1543ace_1481447094.jpg", + "md5sum": "23f479041f713fc29920dedda1543ace", + "uuid": 1481447092441296, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/ace/23f479041f713fc29920dedda1543ace_1481447094.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/6201130", + "description": "The legendary BBQ evening brunch serves delicious ribs and tantalising BBQ classics. Why wait until Friday? Start your weekend early with the best ribs in town. \nEvery Thursday at Vine Restaurant.\nQAR 320 per person with soft beverages.\nQAR 420 per person including enhanced beverages.\nFor more information, call +974.4446.0105 or e-mail diningreservations@stregis.com", + "title": "Thursday BBQ Night", + "display_time": "06:30 pm - 11:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "11 December, 2016", + "is_end_time_set": 1, + "event_id": 93509, + "end_date": "2017-12-31", + "event_category": 0, + "friendly_end_date": "31 December", + "is_active": 1, + "start_time": "18:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "QR", + "id": "6201130", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6201130/f9ce9b5280f3358c67d64e1c9a07c9fe_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/vine-the-st-regis-westbay/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/mainland-china-restaurant-al-sadd/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/mainland-china-restaurant-al-sadd?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "182", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 6202039 + }, + "name": "Mainland China Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6202039", + "menu_url": "https://www.zomato.com/doha/mainland-china-restaurant-al-sadd/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "25.2859962630", + "address": "1st Floor, Barwa Towers, Suhaim Bin Hamad Street, Al Sadd, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Barwa Towers, Al Sadd, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5050528944", + "locality": "Barwa Towers, Al Sadd" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6202039/90af90d78833210d0386dd7c1d550b1d_featured_v2.jpg", + "currency": "QR", + "id": "6202039", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6202039/90af90d78833210d0386dd7c1d550b1d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/mainland-china-restaurant-al-sadd/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/eatopia-dafna/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/eatopia-dafna?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "197", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 6201972 + }, + "name": "Eatopia", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6201972", + "menu_url": "https://www.zomato.com/doha/eatopia-dafna/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Arabian, Japanese, Bakery, Desserts", + "location": { + "latitude": "25.3232606000", + "address": "2nd Floor, The Gate Mall, Dafna, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "The Gate, Dafna, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5266530000", + "locality": "The Gate, Dafna" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6201972/4a8b6ac28cd8f68b584491dacdad4630_featured_v2.jpg", + "currency": "QR", + "id": "6201972", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6201972/4a8b6ac28cd8f68b584491dacdad4630_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/eatopia-dafna/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/mra-bakery-sweets-restaurant-al-ghanim/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/mra-bakery-sweets-restaurant-al-ghanim?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "322", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6201309 + }, + "name": "MRA Bakery Sweets & Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6201309", + "menu_url": "https://www.zomato.com/doha/mra-bakery-sweets-restaurant-al-ghanim/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kerala, Indian, Chinese, Bakery", + "location": { + "latitude": "25.2802233000", + "address": "Opposite Aster Pharmacy, Al Taei Street, Al Ghanim, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Al Ghanim, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5369233000", + "locality": "Al Ghanim" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/6201309/8e48165bb89e947984a47397a5dee661_featured_v2.jpg", + "currency": "QR", + "id": "6201309", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/6201309/8e48165bb89e947984a47397a5dee661_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/mra-bakery-sweets-restaurant-al-ghanim/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/zaoq-al-hilal/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/zaoq-al-hilal?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "189", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6201312 + }, + "name": "Zaoq", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6201312", + "menu_url": "https://www.zomato.com/doha/zaoq-al-hilal/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 170, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pakistani", + "location": { + "latitude": "25.2641161000", + "address": "Midmac Flyover, Salwa Road, Al Hilal, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Al Hilal, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.4981530000", + "locality": "Al Hilal" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6201312/5dba48a9bc2f6efbd05c6cfcb4f460b7_featured_v2.jpg", + "currency": "QR", + "id": "6201312", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6201312/5dba48a9bc2f6efbd05c6cfcb4f460b7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/zaoq-al-hilal/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/aalishan-al-muntazah/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/aalishan-al-muntazah?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "263", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6200110 + }, + "name": "Aalishan", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6200110", + "menu_url": "https://www.zomato.com/doha/aalishan-al-muntazah/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Turkish", + "location": { + "latitude": "25.2684026000", + "address": "Opposite Universal Cooling System, Ibn Seena Street, Al Muntazah, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Al Muntazah, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5194969000", + "locality": "Al Muntazah" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/6200110/2791eb7a59db5cb1455ffcdb0e4bf5a5_featured_v2.jpg", + "currency": "QR", + "id": "6200110", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/6200110/2791eb7a59db5cb1455ffcdb0e4bf5a5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/aalishan-al-muntazah/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/ponderosa-al-hilal/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/ponderosa-al-hilal?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "115", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 6201336 + }, + "name": "Ponderosa", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6201336", + "menu_url": "https://www.zomato.com/doha/ponderosa-al-hilal/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 110, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Steak", + "location": { + "latitude": "25.2709036000", + "address": "Caravan Complex, Ramada Junction, Salwa Road, Al Hilal, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Caravan Complex, Al Hilal, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5104884000", + "locality": "Caravan Complex, Al Hilal" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/6201336/4f2bc01fcd8741f79ee9a0a5830e18ce_featured_v2.jpg", + "currency": "QR", + "id": "6201336", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/6201336/4f2bc01fcd8741f79ee9a0a5830e18ce_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/ponderosa-al-hilal/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/coral-intercontinental-doha-westbay/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/coral-intercontinental-doha-westbay?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "58", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 6201431 + }, + "name": "Coral - InterContinental Doha", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6201431", + "menu_url": "https://www.zomato.com/doha/coral-intercontinental-doha-westbay/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "International", + "location": { + "latitude": "25.3486220000", + "address": "Lower Ground Floor, Hotel Intercontinental Doha, Al Isteqlal Road, Westbay, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Hotel Intercontinental Doha, Westbay, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5300460000", + "locality": "Hotel Intercontinental Doha, Westbay" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6201431/62c436b78dbd32982072db53ef9db224_featured_v2.jpg", + "currency": "QR", + "id": "6201431", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6201431/62c436b78dbd32982072db53ef9db224_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/coral-intercontinental-doha-westbay/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/sabai-thai-the-westin-doha-hotel-spa-fereej-bin-mahmoud/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/sabai-thai-the-westin-doha-hotel-spa-fereej-bin-mahmoud?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "73", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18261203 + }, + "name": "Sabai Thai - The Westin Doha Hotel & Spa", + "cuisines": "Thai", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18261203", + "menu_url": "https://www.zomato.com/doha/sabai-thai-the-westin-doha-hotel-spa-fereej-bin-mahmoud/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 445, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "25.2761800000", + "address": "Ground Floor, The Westin Doha Hotel & Spa, Fereej Bin Mahmoud, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "The Westin Doha Hotel & Spa, Fereej Bin Mahmoud, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5129090000", + "locality": "The Westin Doha Hotel & Spa, Fereej Bin Mahmoud" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18261203/cc476814f8bf25c73f8fa44e0e9ec177_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "14 March - 30 April", + "end_time": "19:00:00", + "date_added": "2017-02-06 18:57:18", + "start_date": "2017-03-14", + "photos": [ + { + "photo": { + "photo_id": 169319, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/cf5/d9da8257d0f1f0de26b937c1dc55ecf5_1486387638.jpg", + "md5sum": "d9da8257d0f1f0de26b937c1dc55ecf5", + "uuid": 14863876374908, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/cf5/d9da8257d0f1f0de26b937c1dc55ecf5_1486387638.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18261203", + "description": "DINE EARLY AT SABAI THAI FOR 99QR\r\n \r\nTreat your palate to a medley of Thai flavors as you indulge in an exquisite 3-course dinner for QR 99. Dine in early between 5:00pm and 7:00pm to enjoy this exclusive offer.\r\n \r\nQR 99, with soft beverages\r\nSaturday to Wednesday\r\n \r\n#thaifood #earlybird #sabaithai #westindoha #westinwellfie #doha #Qatar #eatwell", + "title": "Early Bird Menu", + "display_time": "05:00 pm - 07:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "14 March", + "is_end_time_set": 1, + "event_id": 105192, + "end_date": "2017-04-30", + "event_category": 0, + "friendly_end_date": "30 April", + "is_active": 1, + "start_time": "17:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "08 April - 31 May", + "end_time": "16:00:00", + "date_added": "2017-02-06 18:40:00", + "start_date": "2017-04-08", + "photos": [ + { + "photo": { + "photo_id": 169310, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/f0d/7089e2a9e2a494a88d4150bd924e6f0d_1486386600.jpg", + "md5sum": "7089e2a9e2a494a88d4150bd924e6f0d", + "uuid": 14863865994108, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/f0d/7089e2a9e2a494a88d4150bd924e6f0d_1486386600.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18261203", + "description": "INDULGE IN ROYAL THAI BRUNCH\r\n\r\nStep in Sabai Thai for Saturday Brunch like no other and indulge in traditional Royal Thai Cuisine and Beverages\r\n\r\nEvery Saturday 12:00pm to 4:00pm\r\nQR 130 per person with soft beverages\r\nQR 245 per person with selected grapes and cocktails\r\n\r\nSPG discount & any vouchers are not valid in this promotion", + "title": "Saturday Royal Thai Brunch", + "display_time": "12:00 pm - 04:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "08 April", + "is_end_time_set": 1, + "event_id": 105183, + "end_date": "2017-05-31", + "event_category": 0, + "friendly_end_date": "31 May", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + }, + { + "event": { + "display_date": "08 April - 31 May", + "end_time": "15:00:00", + "date_added": "2017-04-08 16:04:08", + "start_date": "2017-04-08", + "photos": [ + { + "photo": { + "photo_id": 187171, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/337/8b9070b13180b54f14a749c688edc337_1491647648.jpg", + "md5sum": "8b9070b13180b54f14a749c688edc337", + "uuid": 1491647534565651, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/337/8b9070b13180b54f14a749c688edc337_1491647648.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18261203", + "description": "Taste a selection of the best Thai buffet prepared by our Thai Chef\r\n\r\nEvery Sunday to Thursday from 12:00 to 3:00 pm\r\n\r\nQR 75 with soft beverage \r\nQR 100 with selected grapes and grains\r\n\r\nEntertainer &discounts are not applicable", + "title": "Business Lunch for QR 75 only", + "display_time": "12:00 pm - 03:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "08 April", + "is_end_time_set": 1, + "event_id": 119035, + "end_date": "2017-05-31", + "event_category": 0, + "friendly_end_date": "31 May", + "is_active": 1, + "start_time": "12:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "QR", + "id": "18261203", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18261203/cc476814f8bf25c73f8fa44e0e9ec177_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/sabai-thai-the-westin-doha-hotel-spa-fereej-bin-mahmoud/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/gokul-gujarati-restaurant-fereej-bin-mahmoud/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/gokul-gujarati-restaurant-fereej-bin-mahmoud?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "211", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6202515 + }, + "name": "Gokul Gujarati Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6202515", + "menu_url": "https://www.zomato.com/doha/gokul-gujarati-restaurant-fereej-bin-mahmoud/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian", + "location": { + "latitude": "25.2859356000", + "address": "Opposite Masjid, Ibn Mahmoud Street, Fereej Bin Mahmoud, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Fereej Bin Mahmoud, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5141453000", + "locality": "Fereej Bin Mahmoud" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6202515/9b16f5faec349a17020c03cadfc44423_featured_v2.jpg", + "currency": "QR", + "id": "6202515", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6202515/9b16f5faec349a17020c03cadfc44423_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/gokul-gujarati-restaurant-fereej-bin-mahmoud/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/punjab-restaurant-musheireb/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/punjab-restaurant-musheireb?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "83", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 17957911 + }, + "name": "Punjab Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/17957911", + "menu_url": "https://www.zomato.com/doha/punjab-restaurant-musheireb/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pakistani", + "location": { + "latitude": "25.2824666093", + "address": "Near Kahramaa Office, Al Adhwaa Street, Musheireb, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Musheireb, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5230203420", + "locality": "Musheireb" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/17957911/7d4eb7d780af0d40a04bcaaeef9e847c_featured_v2.jpg", + "currency": "QR", + "id": "17957911", + "thumb": "https://b.zmtcdn.com/data/pictures/1/17957911/7d4eb7d780af0d40a04bcaaeef9e847c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/punjab-restaurant-musheireb/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/paper-moon-umm-ghuwailina/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/paper-moon-umm-ghuwailina?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "145", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6201360 + }, + "name": "Paper Moon", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6201360", + "menu_url": "https://www.zomato.com/doha/paper-moon-umm-ghuwailina/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "25.2730197408", + "address": "Beside Jarir Bookstore, Jaidah Square, Al Matar Street, Umm Ghuwailina, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Umm Ghuwailina, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5445759147", + "locality": "Umm Ghuwailina" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6201360/3f0484bc8cc8eabe9cff91e36b630206_featured_v2.jpg", + "currency": "QR", + "id": "6201360", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6201360/3f0484bc8cc8eabe9cff91e36b630206_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/paper-moon-umm-ghuwailina/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/texas-roadhouse-al-gharafa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/texas-roadhouse-al-gharafa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "41", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18425995 + }, + "name": "Texas Roadhouse", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18425995", + "menu_url": "https://www.zomato.com/doha/texas-roadhouse-al-gharafa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Steak, American", + "location": { + "latitude": "25.3273326000", + "address": "Ground Floor, Mall Of Qatar, Dukhan Highway, Al Gharafa, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Mall of Qatar, Al Gharafa, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.3500471000", + "locality": "Mall of Qatar, Al Gharafa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18425995/faa17c577ae754d338ab24b4c8047142_featured_v2.jpg", + "currency": "QR", + "id": "18425995", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18425995/faa17c577ae754d338ab24b4c8047142_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/texas-roadhouse-al-gharafa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/doha/applebees-al-nasr/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/doha/applebees-al-nasr?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "155", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6200383 + }, + "name": "Applebee's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6200383", + "menu_url": "https://www.zomato.com/doha/applebees-al-nasr/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 220, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Tex-Mex", + "location": { + "latitude": "25.2774224000", + "address": "Opposite La Cigale Hotel, C Ring Road, Al Nasr, Doha", + "city": "Doha", + "country_id": 166, + "locality_verbose": "Al Nasr, Doha", + "city_id": 62, + "zipcode": "", + "longitude": "51.5076178000", + "locality": "Al Nasr" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/6200383/c63f370ce455d2475aa2699e644f0ce9_featured_v2.jpg", + "currency": "QR", + "id": "6200383", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/6200383/c63f370ce455d2475aa2699e644f0ce9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/doha/applebees-al-nasr/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 14431, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/izakaya-kikufuji-legaspi-village-makati-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/izakaya-kikufuji-legaspi-village-makati-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "591", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6304287 + }, + "name": "Izakaya Kikufuji", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6304287", + "menu_url": "https://www.zomato.com/manila/izakaya-kikufuji-legaspi-village-makati-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "book_url": "https://www.zomato.com/manila/izakaya-kikufuji-legaspi-village-makati-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese", + "location": { + "latitude": "14.5537080000", + "address": "Little Tokyo, 2277 Chino Roces Avenue, Legaspi Village, Makati City", + "city": "Makati City", + "country_id": 162, + "locality_verbose": "Little Tokyo, Legaspi Village, Makati City, Makati City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0141010000", + "locality": "Little Tokyo, Legaspi Village, Makati City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6304287/e71f2be4a757f8ca4ede1405d795b97d_featured_v2.jpg", + "currency": "P", + "id": "6304287", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6304287/e71f2be4a757f8ca4ede1405d795b97d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/izakaya-kikufuji-legaspi-village-makati-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/the-food-hall-by-todd-english-bonifacio-global-city-taguig-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/the-food-hall-by-todd-english-bonifacio-global-city-taguig-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "618", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6310406 + }, + "name": "The Food Hall by Todd English", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6310406", + "menu_url": "https://www.zomato.com/manila/the-food-hall-by-todd-english-bonifacio-global-city-taguig-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1800, + "book_url": "https://www.zomato.com/manila/the-food-hall-by-todd-english-bonifacio-global-city-taguig-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Asian, Italian, Seafood", + "location": { + "latitude": "14.5456553484", + "address": "Fifth Floor, SM Aura Premier, C5 Corner 26th Street, Bonifacio Global City, Taguig City", + "city": "Taguig City", + "country_id": 162, + "locality_verbose": "SM Aura Premier, Bonifacio Global City, Taguig City, Taguig City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0534998402", + "locality": "SM Aura Premier, Bonifacio Global City, Taguig City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6310406/75fe4395da21effe74714358fb409161_featured_v2.jpg", + "currency": "P", + "id": "6310406", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6310406/75fe4395da21effe74714358fb409161_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/the-food-hall-by-todd-english-bonifacio-global-city-taguig-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/ooma-ortigas-mandaluyong-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/ooma-ortigas-mandaluyong-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "365", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 6318506 + }, + "name": "Ooma", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6318506", + "menu_url": "https://www.zomato.com/manila/ooma-ortigas-mandaluyong-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese, Sushi", + "location": { + "latitude": "14.5853180000", + "address": "Third Floor, Mega Fashion Hall, SM Megamall, Ortigas, Mandaluyong City", + "city": "Mandaluyong City", + "country_id": 162, + "locality_verbose": "SM Megamall, Ortigas, Mandaluyong City, Mandaluyong City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0564750000", + "locality": "SM Megamall, Ortigas, Mandaluyong City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/6318506/45871229d7896abe84e0d16930b2e4c3_featured_v2.jpg", + "currency": "P", + "id": "6318506", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/6318506/45871229d7896abe84e0d16930b2e4c3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/ooma-ortigas-mandaluyong-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/spiral-sofitel-philippine-plaza-manila-ccp-complex-pasay-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/spiral-sofitel-philippine-plaza-manila-ccp-complex-pasay-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "621", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 6300010 + }, + "name": "Spiral - Sofitel Philippine Plaza Manila", + "cuisines": "European, Asian, Indian", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6300010", + "menu_url": "https://www.zomato.com/manila/spiral-sofitel-philippine-plaza-manila-ccp-complex-pasay-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 6000, + "book_url": "https://www.zomato.com/manila/spiral-sofitel-philippine-plaza-manila-ccp-complex-pasay-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 1, + "location": { + "latitude": "14.5529900000", + "address": "Plaza Level, Sofitel Philippine Plaza Manila, CCP Complex, Pasay City", + "city": "Pasay City", + "country_id": 162, + "locality_verbose": "Sofitel Philippine Plaza Manila, Pasay City, Pasay City", + "city_id": 63, + "zipcode": "", + "longitude": "120.9800900000", + "locality": "Sofitel Philippine Plaza Manila, Pasay City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6300010/f77d4848586777e7e57b82f2d3ec4e7e_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "03 March - 15 December", + "end_time": "22:30:00", + "date_added": "2017-03-03 15:43:26", + "start_date": "2017-03-03", + "photos": [ + { + "photo": { + "photo_id": 177095, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a0c/045e49ed2bb3cb21fc23775663b16a0c_1488536284.png", + "md5sum": "045e49ed2bb3cb21fc23775663b16a0c", + "uuid": 1488536274816161, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a0c/045e49ed2bb3cb21fc23775663b16a0c_1488536284.png?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/6300010", + "description": "Every Wednesday, 6:30pm to 10:30pm\r\n\r\nWe are extending our invitation for diners to dive into a rich selection of seafood delicacies as Spiral continues to bring you a feast from under the sea. Taste different flavors of fish and seafood prepared by our seasoned ateliers. Hooked at Spiral is available during dinner, every Wednesday.\r\n\r\nRate is set at Php3,499nett per person.", + "title": "Hooked at Spiral", + "display_time": "06:30 pm - 10:30 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "03 March", + "is_end_time_set": 1, + "event_id": 111116, + "end_date": "2017-12-15", + "event_category": 0, + "friendly_end_date": "15 December", + "is_active": 1, + "start_time": "18:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "P", + "id": "6300010", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6300010/f77d4848586777e7e57b82f2d3ec4e7e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/spiral-sofitel-philippine-plaza-manila-ccp-complex-pasay-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/niu-by-vikings-bonifacio-global-city-taguig-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/niu-by-vikings-bonifacio-global-city-taguig-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "535", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 6315438 + }, + "name": "NIU by Vikings", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6315438", + "menu_url": "https://www.zomato.com/manila/niu-by-vikings-bonifacio-global-city-taguig-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 3000, + "book_url": "https://www.zomato.com/manila/niu-by-vikings-bonifacio-global-city-taguig-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, American, Mediterranean, Japanese", + "location": { + "latitude": "14.5458580000", + "address": "Sixth Floor, SM Aura Premier, C5 Road Corner 26th Street, Bonifacio Global City, Taguig City", + "city": "Taguig City", + "country_id": 162, + "locality_verbose": "SM Aura Premier, Bonifacio Global City, Taguig City, Taguig City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0537250000", + "locality": "SM Aura Premier, Bonifacio Global City, Taguig City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6315438/2d09e88ec871c2e487282424e1637939_featured_v2.jpg", + "currency": "P", + "id": "6315438", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6315438/2d09e88ec871c2e487282424e1637939_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/niu-by-vikings-bonifacio-global-city-taguig-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/din-tai-fung-ortigas-mandaluyong-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/din-tai-fung-ortigas-mandaluyong-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "336", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 18189371 + }, + "name": "Din Tai Fung", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18189371", + "menu_url": "https://www.zomato.com/manila/din-tai-fung-ortigas-mandaluyong-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "14.5837640000", + "address": "Ground Floor, Mega Fashion Hall, SM Megamall, Ortigas, Mandaluyong City", + "city": "Mandaluyong City", + "country_id": 162, + "locality_verbose": "SM Megamall, Ortigas, Mandaluyong City, Mandaluyong City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0563140000", + "locality": "SM Megamall, Ortigas, Mandaluyong City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/1/18189371/7e5d51166e977feb64129d219dbc960a_featured_v2.jpg", + "currency": "P", + "id": "18189371", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/1/18189371/7e5d51166e977feb64129d219dbc960a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/din-tai-fung-ortigas-mandaluyong-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/heat-edsa-shangri-la-ortigas-mandaluyong-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/heat-edsa-shangri-la-ortigas-mandaluyong-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "270", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6300002 + }, + "name": "Heat - Edsa Shangri-La", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6300002", + "menu_url": "https://www.zomato.com/manila/heat-edsa-shangri-la-ortigas-mandaluyong-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 4000, + "book_url": "https://www.zomato.com/manila/heat-edsa-shangri-la-ortigas-mandaluyong-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Asian, Filipino, Indian", + "location": { + "latitude": "14.5814040000", + "address": "Edsa Shangri-La, 1 Garden Way, Ortigas, Mandaluyong City", + "city": "Mandaluyong City", + "country_id": 162, + "locality_verbose": "Edsa Shangri-La, Ortigas, Mandaluyong City, Mandaluyong City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0568310000", + "locality": "Edsa Shangri-La, Ortigas, Mandaluyong City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6300002/68c0b36a1dd0271ab785dca7660346ab_featured_v2.jpg", + "currency": "P", + "id": "6300002", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6300002/68c0b36a1dd0271ab785dca7660346ab_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/heat-edsa-shangri-la-ortigas-mandaluyong-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/mad-marks-creamery-good-eats-kapitolyo-pasig-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/mad-marks-creamery-good-eats-kapitolyo-pasig-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "488", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6309455 + }, + "name": "Mad Mark's Creamery & Good Eats", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6309455", + "menu_url": "https://www.zomato.com/manila/mad-marks-creamery-good-eats-kapitolyo-pasig-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "book_url": "https://www.zomato.com/manila/mad-marks-creamery-good-eats-kapitolyo-pasig-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Ice Cream, Desserts", + "location": { + "latitude": "14.5708490000", + "address": "23 East Capitol Drive, Kapitolyo, Pasig City", + "city": "Pasig City", + "country_id": 162, + "locality_verbose": "Kapitolyo, Pasig City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0608200000", + "locality": "Kapitolyo" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/6309455/3344019767b6643a72305a8c6fce0343_featured_v2.jpg", + "currency": "P", + "id": "6309455", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/6309455/3344019767b6643a72305a8c6fce0343_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/mad-marks-creamery-good-eats-kapitolyo-pasig-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/sambo-kojin-ortigas-mandaluyong-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/sambo-kojin-ortigas-mandaluyong-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "229", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 6314302 + }, + "name": "Sambo Kojin", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6314302", + "menu_url": "https://www.zomato.com/manila/sambo-kojin-ortigas-mandaluyong-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/manila/sambo-kojin-ortigas-mandaluyong-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese, Korean", + "location": { + "latitude": "14.5844500000", + "address": "Third Floor, Mega Atrium, SM Megamall, Ortigas, Mandaluyong City", + "city": "Mandaluyong City", + "country_id": 162, + "locality_verbose": "SM Megamall, Ortigas, Mandaluyong City, Mandaluyong City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0575080000", + "locality": "SM Megamall, Ortigas, Mandaluyong City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/1/6306921/13d20d1870630b3eb4f5483d1c027974_featured_v2.jpg", + "currency": "P", + "id": "6314302", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/1/6306921/13d20d1870630b3eb4f5483d1c027974_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/sambo-kojin-ortigas-mandaluyong-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/silantro-fil-mex-kapitolyo-pasig-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/silantro-fil-mex-kapitolyo-pasig-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1070", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 6309903 + }, + "name": "Silantro Fil-Mex", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6309903", + "menu_url": "https://www.zomato.com/manila/silantro-fil-mex-kapitolyo-pasig-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Filipino, Mexican", + "location": { + "latitude": "14.5676890000", + "address": "75 East Capitol Drive, Kapitolyo, Pasig City", + "city": "Pasig City", + "country_id": 162, + "locality_verbose": "Kapitolyo, Pasig City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0579160000", + "locality": "Kapitolyo" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6309903/4dfb2b3597e79ea6dfcc24f012e992dd_featured_v2.jpg", + "currency": "P", + "id": "6309903", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6309903/4dfb2b3597e79ea6dfcc24f012e992dd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/silantro-fil-mex-kapitolyo-pasig-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/silantro-fil-mex-diliman-quezon-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/silantro-fil-mex-diliman-quezon-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "294", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 6318433 + }, + "name": "Silantro Fil-Mex", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6318433", + "menu_url": "https://www.zomato.com/manila/silantro-fil-mex-diliman-quezon-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Filipino, Mexican", + "location": { + "latitude": "14.6495030000", + "address": "Second Floor, UP Town Center, Katipunan Avenue, Diliman, Quezon City", + "city": "Quezon City", + "country_id": 162, + "locality_verbose": "UP Town Center, Diliman, Quezon City, Quezon City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0754190000", + "locality": "UP Town Center, Diliman, Quezon City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6318433/f92f9d25e66c61d0920d7762067cd8f8_featured_v2.jpg", + "currency": "P", + "id": "6318433", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6318433/f92f9d25e66c61d0920d7762067cd8f8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/silantro-fil-mex-diliman-quezon-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/locavore-kapitolyo-pasig-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/locavore-kapitolyo-pasig-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "532", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 6314987 + }, + "name": "Locavore", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6314987", + "menu_url": "https://www.zomato.com/manila/locavore-kapitolyo-pasig-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "book_url": "https://www.zomato.com/manila/locavore-kapitolyo-pasig-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Filipino", + "location": { + "latitude": "14.5720410000", + "address": "Brixton Technology Center, 10 Brixton Street, Kapitolyo, Pasig City", + "city": "Pasig City", + "country_id": 162, + "locality_verbose": "Kapitolyo, Pasig City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0565320000", + "locality": "Kapitolyo" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/7/6314987/9bbe447bf90d04eef41cc8a809b69b85_featured_v2.jpg", + "currency": "P", + "id": "6314987", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/7/6314987/9bbe447bf90d04eef41cc8a809b69b85_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/locavore-kapitolyo-pasig-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/balay-dako-tagaytay-city-tagaytay-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/balay-dako-tagaytay-city-tagaytay-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "211", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6318213 + }, + "name": "Balay Dako", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6318213", + "menu_url": "https://www.zomato.com/manila/balay-dako-tagaytay-city-tagaytay-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "book_url": "https://www.zomato.com/manila/balay-dako-tagaytay-city-tagaytay-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Filipino", + "location": { + "latitude": "14.1018340000", + "address": "Aguinaldo Highway, Tagaytay City", + "city": "Tagaytay City", + "country_id": 162, + "locality_verbose": "Tagaytay City, Tagaytay City", + "city_id": 63, + "zipcode": "", + "longitude": "120.9515890000", + "locality": "Tagaytay City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6318213/825146c52b82868815340ac62f7c8d19_featured_v2.jpg", + "currency": "P", + "id": "6318213", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6318213/825146c52b82868815340ac62f7c8d19_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/balay-dako-tagaytay-city-tagaytay-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/buffet-101-mall-of-asia-complex-pasay-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/buffet-101-mall-of-asia-complex-pasay-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "520", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6300781 + }, + "name": "Buffet 101", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6300781", + "menu_url": "https://www.zomato.com/manila/buffet-101-mall-of-asia-complex-pasay-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "book_url": "https://www.zomato.com/manila/buffet-101-mall-of-asia-complex-pasay-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian, European", + "location": { + "latitude": "14.5313333333", + "address": "Building K, SM By The Bay, Sunset Boulevard, Mall of Asia Complex (MOA), Pasay City", + "city": "Pasay City", + "country_id": 162, + "locality_verbose": "SM by the Bay, Mall of Asia Complex, Pasay City, Pasay City", + "city_id": 63, + "zipcode": "", + "longitude": "120.9796666667", + "locality": "SM by the Bay, Mall of Asia Complex, Pasay City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6300781/392c7b96d799642aba00f8144c18cd81_featured_v2.jpg", + "currency": "P", + "id": "6300781", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6300781/392c7b96d799642aba00f8144c18cd81_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/buffet-101-mall-of-asia-complex-pasay-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/sodam-korean-restaurant-little-baguio-san-juan-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/sodam-korean-restaurant-little-baguio-san-juan-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "223", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6314605 + }, + "name": "Sodam Korean Restaurant", + "cuisines": "Korean", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6314605", + "menu_url": "https://www.zomato.com/manila/sodam-korean-restaurant-little-baguio-san-juan-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "14.5988900000", + "address": "17 J. Abad Santos Drive, Little Baguio, San Juan City", + "city": "San Juan City", + "country_id": 162, + "locality_verbose": "Little Baguio, San Juan City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0381100000", + "locality": "Little Baguio" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6314605/475f4b0cbea1da010dee004914256276_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "21 March - 21 March", + "end_time": "22:00:00", + "date_added": "2016-12-01 10:57:44", + "start_date": "2017-03-21", + "photos": [ + { + "photo": { + "photo_id": 150367, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/432/fd0539b00edfe44a236f33b1f1c89432_1480570064.jpg", + "md5sum": "fd0539b00edfe44a236f33b1f1c89432", + "uuid": 69877649181, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/432/fd0539b00edfe44a236f33b1f1c89432_1480570064.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 150368, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/783/94e591304c1b7c809fed6baa1e3ed783_1480570064.jpg", + "md5sum": "94e591304c1b7c809fed6baa1e3ed783", + "uuid": 69901428986, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/783/94e591304c1b7c809fed6baa1e3ed783_1480570064.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 150369, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/4b9/7eb3e200bfd8a85e21a5a4a88843b4b9_1480570064.jpg", + "md5sum": "7eb3e200bfd8a85e21a5a4a88843b4b9", + "uuid": 69975587916, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/4b9/7eb3e200bfd8a85e21a5a4a88843b4b9_1480570064.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 150370, + "order": 3, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/99e/9efc3eb2a127b4724bfbce530962f99e_1480570065.jpg", + "md5sum": "9efc3eb2a127b4724bfbce530962f99e", + "uuid": 6997558784, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/99e/9efc3eb2a127b4724bfbce530962f99e_1480570065.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/6314605", + "description": "Beef & Pork unlimitted grills and 20 kinds of Korean side dishes. ", + "title": "Korean BBQ Buffet at P325 (lunch weekdays) to P365 (dinner and weekends)! ", + "display_time": "11:30 pm - 10:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "21 March", + "is_end_time_set": 1, + "event_id": 91467, + "end_date": "2018-03-21", + "event_category": 1, + "friendly_end_date": "21 March, 2018", + "is_active": 1, + "start_time": "23:30:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "P", + "id": "6314605", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6314605/475f4b0cbea1da010dee004914256276_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/sodam-korean-restaurant-little-baguio-san-juan-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/vikings-mall-of-asia-complex-pasay-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/vikings-mall-of-asia-complex-pasay-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "677", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6301290 + }, + "name": "Vikings", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6301290", + "menu_url": "https://www.zomato.com/manila/vikings-mall-of-asia-complex-pasay-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2000, + "book_url": "https://www.zomato.com/manila/vikings-mall-of-asia-complex-pasay-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Filipino, Asian, European", + "location": { + "latitude": "14.5400000000", + "address": "Building B, By The Bay, Seaside Boulevard, Mall of Asia Complex (MOA), Pasay City", + "city": "Pasay City", + "country_id": 162, + "locality_verbose": "SM by the Bay, Mall of Asia Complex, Pasay City, Pasay City", + "city_id": 63, + "zipcode": "", + "longitude": "120.9793333333", + "locality": "SM by the Bay, Mall of Asia Complex, Pasay City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6301290/14c7c9f9328d3cc8fc1e32c3d1af86ca_featured_v2.jpg", + "currency": "P", + "id": "6301290", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6301290/14c7c9f9328d3cc8fc1e32c3d1af86ca_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/vikings-mall-of-asia-complex-pasay-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/le-petit-souffle-poblacion-makati-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/le-petit-souffle-poblacion-makati-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "314", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 6317637 + }, + "name": "Le Petit Souffle", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6317637", + "menu_url": "https://www.zomato.com/manila/le-petit-souffle-poblacion-makati-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1100, + "book_url": "https://www.zomato.com/manila/le-petit-souffle-poblacion-makati-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French, Japanese, Desserts", + "location": { + "latitude": "14.5654430000", + "address": "Third Floor, Century City Mall, Kalayaan Avenue, Poblacion, Makati City", + "city": "Makati City", + "country_id": 162, + "locality_verbose": "Century City Mall, Poblacion, Makati City, Makati City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0275350000", + "locality": "Century City Mall, Poblacion, Makati City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/7/6317637/e906d115281b8aaaa2c0137de5ccb0da_featured_v2.jpg", + "currency": "P", + "id": "6317637", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/7/6317637/e906d115281b8aaaa2c0137de5ccb0da_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/le-petit-souffle-poblacion-makati-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/wildflour-cafe-bakery-1-bonifacio-global-city-taguig-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/wildflour-cafe-bakery-1-bonifacio-global-city-taguig-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "392", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6308205 + }, + "name": "Wildflour Cafe + Bakery", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6308205", + "menu_url": "https://www.zomato.com/manila/wildflour-cafe-bakery-1-bonifacio-global-city-taguig-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "book_url": "https://www.zomato.com/manila/wildflour-cafe-bakery-1-bonifacio-global-city-taguig-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery, American, Italian", + "location": { + "latitude": "14.5493370000", + "address": "Ground Floor, Netlima Building, 4th Avenue Corner 26th Street, Bonifacio Global City, Taguig City", + "city": "Taguig City", + "country_id": 162, + "locality_verbose": "Bonifacio Global City, Taguig City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0462200000", + "locality": "Bonifacio Global City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/6308205/7c0d513d9f2b850b5b83255236fd80cc_featured_v2.jpg", + "currency": "P", + "id": "6308205", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/6308205/7c0d513d9f2b850b5b83255236fd80cc_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/wildflour-cafe-bakery-1-bonifacio-global-city-taguig-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/hobing-korean-dessert-cafe-bonifacio-global-city-taguig-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/hobing-korean-dessert-cafe-bonifacio-global-city-taguig-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "118", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 18255654 + }, + "name": "Hobing Korean Dessert Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18255654", + "menu_url": "https://www.zomato.com/manila/hobing-korean-dessert-cafe-bonifacio-global-city-taguig-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Korean, Desserts", + "location": { + "latitude": "14.5543600000", + "address": "Third Floor, BGC Stopover Pavillion, Rizal Drive Corner 31st Street, Bonifacio Global City, Taguig City", + "city": "Taguig City", + "country_id": 162, + "locality_verbose": "BGC Stopover Pavillion, Bonifacio Global City, Taguig City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0458780000", + "locality": "BGC Stopover Pavillion, Bonifacio Global City" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/18255654/709d75429312295939d58ff76684591a_featured_v2.jpg", + "currency": "P", + "id": "18255654", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/18255654/709d75429312295939d58ff76684591a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/hobing-korean-dessert-cafe-bonifacio-global-city-taguig-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manila/guevarras-addition-hills-san-juan-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manila/guevarras-addition-hills-san-juan-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "458", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6310470 + }, + "name": "Guevarra's", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6310470", + "menu_url": "https://www.zomato.com/manila/guevarras-addition-hills-san-juan-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1000, + "book_url": "https://www.zomato.com/manila/guevarras-addition-hills-san-juan-city/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Filipino", + "location": { + "latitude": "14.5934500000", + "address": "387 P. Guevarra Corner Argonne Street, Addition Hills, San Juan City", + "city": "San Juan City", + "country_id": 162, + "locality_verbose": "Addition Hills, San Juan City", + "city_id": 63, + "zipcode": "", + "longitude": "121.0335916667", + "locality": "Addition Hills" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6310470/a07c5be7e53fa2174bdddae64d8dbe0a_featured_v2.jpg", + "currency": "P", + "id": "6310470", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6310470/a07c5be7e53fa2174bdddae64d8dbe0a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manila/guevarras-addition-hills-san-juan-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 3816, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/jarryds-sea-point/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/jarryds-sea-point?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "319", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 6403544 + }, + "name": "Jarryds", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6403544", + "menu_url": "https://www.zomato.com/capetown/jarryds-sea-point/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 230, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Burger", + "location": { + "latitude": "-33.9214530000", + "address": "90 Regent Road, Sea Point, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Sea Point, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.3819970000", + "locality": "Sea Point" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6403544/6a62195a0fd32826576ee6b81da829fe_featured_v2.jpg", + "currency": "R", + "id": "6403544", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6403544/6a62195a0fd32826576ee6b81da829fe_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/jarryds-sea-point/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/tashas-v-a-waterfront/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/tashas-v-a-waterfront?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "374", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6401789 + }, + "name": "tashas", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6401789", + "menu_url": "https://www.zomato.com/capetown/tashas-v-a-waterfront/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 320, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Mediterranean", + "location": { + "latitude": "-33.9023360000", + "address": "Ground Level, Victoria Wharf, V & A Waterfront, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "V & A Waterfront, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4213410000", + "locality": "V & A Waterfront" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6401789/f2693020aae37eeab3b601bd0f44b2f8_featured_v2.jpg", + "currency": "R", + "id": "6401789", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6401789/f2693020aae37eeab3b601bd0f44b2f8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/tashas-v-a-waterfront/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/coco-safar-claremont/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/coco-safar-claremont?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "88", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18337845 + }, + "name": "Coco Safar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18337845", + "menu_url": "https://www.zomato.com/capetown/coco-safar-claremont/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Patisserie", + "location": { + "latitude": "-33.9797570165", + "address": "Ground Floor, Cavendish Square, Claremont, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Cavendish Square, Claremont, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4648938105", + "locality": "Cavendish Square, Claremont" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/18337845/0c9ce1bcc4762547926f2fbe17b4a7c0_featured_v2.jpg", + "currency": "R", + "id": "18337845", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/18337845/0c9ce1bcc4762547926f2fbe17b4a7c0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/coco-safar-claremont/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/beluga-green-point/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/beluga-green-point?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "619", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6400191 + }, + "name": "Beluga", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6400191", + "menu_url": "https://www.zomato.com/capetown/beluga-green-point/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Asian, Grill, Sushi", + "location": { + "latitude": "-33.9125850000", + "address": "The Foundry, Prestwich Street, Green Point, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Green Point, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4180150000", + "locality": "Green Point" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6400191/e3ca1f99093833fbc66cd6ea12c51ced_featured_v2.jpg", + "currency": "R", + "id": "6400191", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6400191/e3ca1f99093833fbc66cd6ea12c51ced_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/beluga-green-point/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/willoughby-co-v-a-waterfront/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/willoughby-co-v-a-waterfront?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "466", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6400217 + }, + "name": "Willoughby & Co.", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6400217", + "menu_url": "https://www.zomato.com/capetown/willoughby-co-v-a-waterfront/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 570, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Japanese, Sushi", + "location": { + "latitude": "-33.9041666667", + "address": "Ground Level, Victoria Wharf, V & A Waterfront, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Victoria Wharf, V & A Waterfront, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4210000000", + "locality": "Victoria Wharf, V & A Waterfront" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6400217/78ebf6ea63604274c508b9f4084e3709_featured_v2.jpg", + "currency": "R", + "id": "6400217", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6400217/78ebf6ea63604274c508b9f4084e3709_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/willoughby-co-v-a-waterfront/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/truth-coffee-cbd/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/truth-coffee-cbd?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "514", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6400421 + }, + "name": "Truth Coffee", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6400421", + "menu_url": "https://www.zomato.com/capetown/truth-coffee-cbd/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "-33.9284964252", + "address": "36 Buitenkant Street, CBD, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "CBD, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4228602424", + "locality": "CBD" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6400421/5210a9fe05181b080f2bbabe71b38f3a_featured_v2.jpg", + "currency": "R", + "id": "6400421", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6400421/5210a9fe05181b080f2bbabe71b38f3a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/truth-coffee-cbd/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/gibsons-gourmet-burgers-ribs-v-a-waterfront/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/gibsons-gourmet-burgers-ribs-v-a-waterfront?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "298", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6400235 + }, + "name": "Gibson's Gourmet Burgers & Ribs", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6400235", + "menu_url": "https://www.zomato.com/capetown/gibsons-gourmet-burgers-ribs-v-a-waterfront/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 270, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, American, Grill", + "location": { + "latitude": "-33.9042665027", + "address": "Shop 157, Lower Level, Victoria Wharf, V & A Waterfront, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Victoria Wharf, V & A Waterfront, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4203004092", + "locality": "Victoria Wharf, V & A Waterfront" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6400235/a79a07d22e825bfa1a136f210838585a_featured_v2.jpg", + "currency": "R", + "id": "6400235", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6400235/a79a07d22e825bfa1a136f210838585a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/gibsons-gourmet-burgers-ribs-v-a-waterfront/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/my-sugar-sea-point/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/my-sugar-sea-point?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "157", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6403452 + }, + "name": "My Sugar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6403452", + "menu_url": "https://www.zomato.com/capetown/my-sugar-sea-point/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 125, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Patisserie, Bakery, Desserts", + "location": { + "latitude": "-33.9216920000", + "address": "77 Regent Road, Sea Point, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Sea Point, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.3827590000", + "locality": "Sea Point" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6403452/9fd845272e6d4a83d1abbf378debd938_featured_v2.jpg", + "currency": "R", + "id": "6403452", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6403452/9fd845272e6d4a83d1abbf378debd938_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/my-sugar-sea-point/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/kloof-street-house-gardens/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/kloof-street-house-gardens?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "356", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6401054 + }, + "name": "Kloof Street House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6401054", + "menu_url": "https://www.zomato.com/capetown/kloof-street-house-gardens/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mediterranean", + "location": { + "latitude": "-33.9285000000", + "address": "30 Kloof Street, Gardens, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Gardens, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4125000000", + "locality": "Gardens" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6401054/08e111936e313b82f21fd9454f539fe6_featured_v2.jpg", + "currency": "R", + "id": "6401054", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6401054/08e111936e313b82f21fd9454f539fe6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/kloof-street-house-gardens/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/rocomamas-green-point/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/rocomamas-green-point?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "131", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 6404082 + }, + "name": "Rocomamas", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6404082", + "menu_url": "https://www.zomato.com/capetown/rocomamas-green-point/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, Fast Food, Grill", + "location": { + "latitude": "-33.9077760000", + "address": "107a Main Road, Green Point, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Green Point, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4091530000", + "locality": "Green Point" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6404082/2e481dadc2f3147eb28e7698e6a89ab4_featured_v2.jpg", + "currency": "R", + "id": "6404082", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6404082/2e481dadc2f3147eb28e7698e6a89ab4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/rocomamas-green-point/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/the-creamery-newlands/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/the-creamery-newlands?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "328", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6401485 + }, + "name": "The Creamery", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6401485", + "menu_url": "https://www.zomato.com/capetown/the-creamery-newlands/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 110, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Ice Cream", + "location": { + "latitude": "-33.9702860000", + "address": "Newlands Quarter, Dean Street, Newlands, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Newlands, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4619500000", + "locality": "Newlands" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6401485/123ef2207bd346d33f7b883bbcc64b84_featured_v2.jpg", + "currency": "R", + "id": "6401485", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6401485/123ef2207bd346d33f7b883bbcc64b84_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/the-creamery-newlands/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/salushi-claremont/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/salushi-claremont?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "239", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 6402177 + }, + "name": "Salushi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6402177", + "menu_url": "https://www.zomato.com/capetown/salushi-claremont/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese, Sushi, Asian", + "location": { + "latitude": "-33.9786020000", + "address": "25 Protea Road, Claremont, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Claremont, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4624230000", + "locality": "Claremont" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6402177/13a57526de2ea5d65b97a355712eb503_featured_v2.jpg", + "currency": "R", + "id": "6402177", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6402177/13a57526de2ea5d65b97a355712eb503_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/salushi-claremont/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/jerrys-burger-bar-gardens/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/jerrys-burger-bar-gardens?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "281", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6403291 + }, + "name": "Jerry's Burger Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6403291", + "menu_url": "https://www.zomato.com/capetown/jerrys-burger-bar-gardens/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, American", + "location": { + "latitude": "-33.9290220000", + "address": "5 Park Road, Kloof Street, Gardens, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Gardens, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4107690000", + "locality": "Gardens" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/6402366/f88f9050031fefd322cd750c4e944768_featured_v2.jpg", + "currency": "R", + "id": "6403291", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/6402366/f88f9050031fefd322cd750c4e944768_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/jerrys-burger-bar-gardens/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/active-sushi-green-point/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/active-sushi-green-point?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "127", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6403499 + }, + "name": "Active Sushi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6403499", + "menu_url": "https://www.zomato.com/capetown/active-sushi-green-point/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Sushi", + "location": { + "latitude": "-33.9172580000", + "address": "32 Hudson Street, Mirage Building, Green Point, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Green Point, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4175660000", + "locality": "Green Point" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/9/6400469/337063def502c6750585ee5d7eb8b7de_featured_v2.jpg", + "currency": "R", + "id": "6403499", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/9/6400469/337063def502c6750585ee5d7eb8b7de_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/active-sushi-green-point/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/la-parada-cbd/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/la-parada-cbd?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "255", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 6401732 + }, + "name": "La Parada", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6401732", + "menu_url": "https://www.zomato.com/capetown/la-parada-cbd/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 360, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Spanish, Tapas", + "location": { + "latitude": "-33.9215433321", + "address": "107 Bree Street, CBD, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "CBD, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4178931266", + "locality": "CBD" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6401732/8c96894fad9ec59b48456331e3ffd02d_featured_v2.jpg", + "currency": "R", + "id": "6401732", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6401732/8c96894fad9ec59b48456331e3ffd02d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/la-parada-cbd/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/the-butchers-wife-athlone/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/the-butchers-wife-athlone?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "22", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 18395463 + }, + "name": "The Butcher's Wife", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18395463", + "menu_url": "https://www.zomato.com/capetown/the-butchers-wife-athlone/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 294, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Grill", + "location": { + "latitude": "-33.9646604323", + "address": "15 Belgravia Road, Athlone, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "Athlone, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.5144057125", + "locality": "Athlone" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18395463/7901b04ce6a56c11b04f3d84c3ced05d_featured_v2.jpg", + "currency": "R", + "id": "18395463", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18395463/7901b04ce6a56c11b04f3d84c3ced05d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/the-butchers-wife-athlone/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/nobu-one-only-v-a-waterfront/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/nobu-one-only-v-a-waterfront?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "110", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6400621 + }, + "name": "Nobu - One&Only", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6400621", + "menu_url": "https://www.zomato.com/capetown/nobu-one-only-v-a-waterfront/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 535, + "book_url": "https://www.zomato.com/capetown/nobu-one-only-v-a-waterfront/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese, Asian, Seafood, Sushi", + "location": { + "latitude": "-33.9086030000", + "address": "One & Only Hotel, Dock Road, V & A Waterfront, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "One and Only Hotel, V & A Waterfront, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4164350000", + "locality": "One and Only Hotel, V & A Waterfront" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6400621/201eef4f83c1256d1da9273cb3b985f2_featured_v2.jpg", + "currency": "R", + "id": "6400621", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6400621/201eef4f83c1256d1da9273cb3b985f2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/nobu-one-only-v-a-waterfront/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/grand-caf\u00e9-beach-1-v-a-waterfront/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/grand-caf\u00e9-beach-1-v-a-waterfront?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "280", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6402163 + }, + "name": "Grand Caf\u00e9 & Beach", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6402163", + "menu_url": "https://www.zomato.com/capetown/grand-caf\u00e9-beach-1-v-a-waterfront/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, African, Sushi", + "location": { + "latitude": "-33.9017460000", + "address": "Granger Bay Road, Granger Bay, V & A Waterfront, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "V & A Waterfront, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4151630000", + "locality": "V & A Waterfront" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6402163/f8fd86ba3e2be51ce7057a0f66acbe0e_featured_v2.jpg", + "currency": "R", + "id": "6402163", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6402163/f8fd86ba3e2be51ce7057a0f66acbe0e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/grand-caf\u00e9-beach-1-v-a-waterfront/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/origin-roasting-de-waterkant/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/origin-roasting-de-waterkant?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "185", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6401198 + }, + "name": "Origin Coffee Roasting", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6401198", + "menu_url": "https://www.zomato.com/capetown/origin-roasting-de-waterkant/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery, Tea, Vegetarian", + "location": { + "latitude": "-33.9173333333", + "address": "28 Hudson Street, De Waterkant, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "De Waterkant, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4176666667", + "locality": "De Waterkant" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6401198/831932c3e80b1bfea4d1ce944f615bcc_featured_v2.jpg", + "currency": "R", + "id": "6401198", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6401198/831932c3e80b1bfea4d1ce944f615bcc_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/origin-roasting-de-waterkant/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/capetown/jason-bakery-cbd/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/capetown/jason-bakery-cbd?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "266", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6401060 + }, + "name": "Jason Bakery", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6401060", + "menu_url": "https://www.zomato.com/capetown/jason-bakery-cbd/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 180, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery", + "location": { + "latitude": "-33.9245151513", + "address": "185 Bree Street, CBD, Cape Town", + "city": "Cape Town", + "country_id": 189, + "locality_verbose": "CBD, Cape Town", + "city_id": 64, + "zipcode": "", + "longitude": "18.4145708755", + "locality": "CBD" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6401060/003a6912834f89095eacb5847ac70008_featured_v2.jpg", + "currency": "R", + "id": "6401060", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6401060/003a6912834f89095eacb5847ac70008_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/capetown/jason-bakery-cbd/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 4316, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/jamies-italian-melrose-arch-sandton/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/jamies-italian-melrose-arch-sandton?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "251", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6517568 + }, + "name": "Jamie's Italian", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6517568", + "menu_url": "https://www.zomato.com/johannesburg/jamies-italian-melrose-arch-sandton/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "-26.1323300000", + "address": "Shop 00513, Building 13, High Street, Melrose Arch, Sandton", + "city": "Sandton", + "country_id": 189, + "locality_verbose": "Melrose Arch, Melrose , Sandton", + "city_id": 65, + "zipcode": "", + "longitude": "28.0680620000", + "locality": "Melrose Arch, Melrose " + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6517568/5a9358b7e9de9cb92cfb3cf8ae8a32e5_featured_v2.jpg", + "currency": "R", + "id": "6517568", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6517568/5a9358b7e9de9cb92cfb3cf8ae8a32e5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/jamies-italian-melrose-arch-sandton/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/gemelli-cucina-bar-bryanston-sandton/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/gemelli-cucina-bar-bryanston-sandton?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "542", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 18204217 + }, + "name": "Gemelli Cucina Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18204217", + "menu_url": "https://www.zomato.com/johannesburg/gemelli-cucina-bar-bryanston-sandton/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Contemporary, Italian", + "location": { + "latitude": "-26.0519822877", + "address": "13 Posthouse Link Centre, Corner Main & Posthouse Street, Bryanston, Johannesburg Sandton, Bryanston, Sandton", + "city": "Sandton", + "country_id": 189, + "locality_verbose": "Bryanston, Sandton", + "city_id": 65, + "zipcode": "", + "longitude": "28.0230287835", + "locality": "Bryanston" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18204217/a3ce8677cf462a659c00a0810ec4d6ef_featured_v2.jpg", + "currency": "R", + "id": "18204217", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18204217/a3ce8677cf462a659c00a0810ec4d6ef_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/gemelli-cucina-bar-bryanston-sandton/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/craft-parkhurst/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/craft-parkhurst?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1207", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6502688 + }, + "name": "Craft", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6502688", + "menu_url": "https://www.zomato.com/johannesburg/craft-parkhurst/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Pizza", + "location": { + "latitude": "-26.1383960000", + "address": "33, 4th Avenue corner of 13th street, Parkhurst, Johannesburg", + "city": "Johannesburg", + "country_id": 189, + "locality_verbose": "Parkhurst, Johannesburg", + "city_id": 65, + "zipcode": "", + "longitude": "28.0175480000", + "locality": "Parkhurst" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6502688/57d77e11903dad9e25555fa2f4cab698_featured_v2.jpg", + "currency": "R", + "id": "6502688", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6502688/57d77e11903dad9e25555fa2f4cab698_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/craft-parkhurst/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/momobaohaus/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/momobaohaus?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "180", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6517396 + }, + "name": "Momo Baohaus", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6517396", + "menu_url": "https://www.zomato.com/momobaohaus/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian, Sushi, Tapas", + "location": { + "latitude": "-26.1465800000", + "address": "139 Greenway, Greenside, Johannesburg", + "city": "Johannesburg", + "country_id": 189, + "locality_verbose": "Greenside, Johannesburg", + "city_id": 65, + "zipcode": "", + "longitude": "28.0110590000", + "locality": "Greenside" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6517396/9c9a271549cfda085890ec06a54a81a3_featured_v2.jpg", + "currency": "R", + "id": "6517396", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6517396/9c9a271549cfda085890ec06a54a81a3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/momobaohaus/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/the-big-mouth-sandown-sandton/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/the-big-mouth-sandown-sandton?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "430", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6516831 + }, + "name": "The Big Mouth", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6516831", + "menu_url": "https://www.zomato.com/johannesburg/the-big-mouth-sandown-sandton/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Grill, Steak, Burger, Sushi, Tapas", + "location": { + "latitude": "-26.1075000000", + "address": "Nelson Mandela Square, Corner Maude & 5th Streets, Sandown, Sandton", + "city": "Sandton", + "country_id": 189, + "locality_verbose": "Nelson Mandela Square, Sandown, Sandton", + "city_id": 65, + "zipcode": "", + "longitude": "28.0546666667", + "locality": "Nelson Mandela Square, Sandown" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6516831/2be3acaa1a2a123305477dcd4fef6fd6_featured_v2.jpg", + "currency": "R", + "id": "6516831", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6516831/2be3acaa1a2a123305477dcd4fef6fd6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/the-big-mouth-sandown-sandton/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/the-wolfpack-parkhurst/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/the-wolfpack-parkhurst?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1024", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6502341 + }, + "name": "The Wolfpack", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6502341", + "menu_url": "https://www.zomato.com/johannesburg/the-wolfpack-parkhurst/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Burger", + "location": { + "latitude": "-26.1404640000", + "address": "21, 4th Avenue, Parkhurst, Johannesburg", + "city": "Johannesburg", + "country_id": 189, + "locality_verbose": "Parkhurst, Johannesburg", + "city_id": 65, + "zipcode": "", + "longitude": "28.0171460000", + "locality": "Parkhurst" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6502341/2743665b7b9e15993ddc72a7e1a86498_featured_v2.jpg", + "currency": "R", + "id": "6502341", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6502341/2743665b7b9e15993ddc72a7e1a86498_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/the-wolfpack-parkhurst/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/marble-rosebank/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/marble-rosebank?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "222", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 18370704 + }, + "name": "Marble", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18370704", + "menu_url": "https://www.zomato.com/johannesburg/marble-rosebank/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 955, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, South African, Beverages, Desserts, Seafood, Grill, Ice Cream, International", + "location": { + "latitude": "-26.1433881368", + "address": "Corner Jan Smuts Avenue & Jellicoe Avenue, Rosebank, Johannesburg", + "city": "Johannesburg", + "country_id": 189, + "locality_verbose": "Rosebank, Johannesburg", + "city_id": 65, + "zipcode": "", + "longitude": "28.0361994356", + "locality": "Rosebank" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/18370704/4ec1301a4331e6174b71131f414ae088_featured_v2.jpg", + "currency": "R", + "id": "18370704", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/18370704/4ec1301a4331e6174b71131f414ae088_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/marble-rosebank/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/urbanologi-marshalltown-inner-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/urbanologi-marshalltown-inner-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "194", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 18339373 + }, + "name": "Urbanologi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18339373", + "menu_url": "https://www.zomato.com/johannesburg/urbanologi-marshalltown-inner-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Tapas", + "location": { + "latitude": "-26.2070910000", + "address": "1 Fox Street, Marshalltown, Inner City, Johannesburg", + "city": "Inner City", + "country_id": 189, + "locality_verbose": "Marshalltown, Inner City", + "city_id": 65, + "zipcode": "", + "longitude": "28.0318630000", + "locality": "Marshalltown" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18339373/1715a7267cb7e595974c27f14c9f5dc8_featured_v2.jpeg", + "currency": "R", + "id": "18339373", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18339373/1715a7267cb7e595974c27f14c9f5dc8_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/urbanologi-marshalltown-inner-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/licorish-bistro-bryanston/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/licorish-bistro-bryanston?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "892", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 6501141 + }, + "name": "Licorish Bistro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6501141", + "menu_url": "https://www.zomato.com/johannesburg/licorish-bistro-bryanston/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 545, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, South African", + "location": { + "latitude": "-26.0523333333", + "address": "Nicolway Shopping Centre, William Nicol Drive, Bryanston, Sandton", + "city": "Sandton", + "country_id": 189, + "locality_verbose": "Nicolway Shopping Centre, Bryanston, Sandton", + "city_id": 65, + "zipcode": "", + "longitude": "28.0210000000", + "locality": "Nicolway Shopping Centre, Bryanston" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6501141/96bd61e083c0571a2ca83043681a1bc7_featured_v2.jpg", + "currency": "R", + "id": "6501141", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6501141/96bd61e083c0571a2ca83043681a1bc7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/licorish-bistro-bryanston/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/hudsons-parkhurst/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/hudsons-parkhurst?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "861", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6515130 + }, + "name": "Hudsons", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6515130", + "menu_url": "https://www.zomato.com/johannesburg/hudsons-parkhurst/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, Finger Food, Pizza", + "location": { + "latitude": "-26.1373910000", + "address": "Corner 4th Avenue & 14th Street, Parkhurst, Johannesburg", + "city": "Johannesburg", + "country_id": 189, + "locality_verbose": "Parkhurst, Johannesburg", + "city_id": 65, + "zipcode": "", + "longitude": "28.0180220000", + "locality": "Parkhurst" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6515130/3bce9380183c6660efff909ea84321fd_featured_v2.jpg", + "currency": "R", + "id": "6515130", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6515130/3bce9380183c6660efff909ea84321fd_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/hudsons-parkhurst/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/cafe-del-sol-botanico-bryanston/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/cafe-del-sol-botanico-bryanston?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "499", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6515339 + }, + "name": "Cafe Del Sol Botanico", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6515339", + "menu_url": "https://www.zomato.com/johannesburg/cafe-del-sol-botanico-bryanston/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Pizza, Beverages, Desserts, Grill, Seafood", + "location": { + "latitude": "-26.0748760000", + "address": "Bryanston Shopping Centre, Corner of William Nicol & Ballyclare Dr, Bryanston, Sandton, Bryanston, Johannesburg", + "city": "Sandton", + "country_id": 189, + "locality_verbose": "Bryanston Shopping Centre, Bryanston, Sandton", + "city_id": 65, + "zipcode": "", + "longitude": "28.0277250000", + "locality": "Bryanston Shopping Centre, Bryanston" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6515339/64e9d0e5dcc819062de404eeab4c117f_featured_v2.jpg", + "currency": "R", + "id": "6515339", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6515339/64e9d0e5dcc819062de404eeab4c117f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/cafe-del-sol-botanico-bryanston/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/SocialOnMain/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/SocialOnMain?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "504", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6502852 + }, + "name": "Social on Main", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6502852", + "menu_url": "https://www.zomato.com/SocialOnMain/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Contemporary, Burger, European", + "location": { + "latitude": "-26.0527440000", + "address": "Shop 1, Posthouse Centre, Corner Main Road & Posthouse Street, Bryanston, Sandton 2021", + "city": "Sandton", + "country_id": 189, + "locality_verbose": "Bryanston, Sandton", + "city_id": 65, + "zipcode": "2021", + "longitude": "28.0231430000", + "locality": "Bryanston" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6502852/799bc704ac6a61c4aa2495799b81a72a_featured_v2.jpg", + "currency": "R", + "id": "6502852", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6502852/799bc704ac6a61c4aa2495799b81a72a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/SocialOnMain/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/perron-illovo/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/perron-illovo?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "581", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6502883 + }, + "name": "Perron", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6502883", + "menu_url": "https://www.zomato.com/johannesburg/perron-illovo/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican", + "location": { + "latitude": "-26.1349346350", + "address": "Illovo Junction, Corner Oxford Road and Corlett Drive, Illovo, Sandton", + "city": "Sandton", + "country_id": 189, + "locality_verbose": "Illovo, Sandton", + "city_id": 65, + "zipcode": "", + "longitude": "28.0483381078", + "locality": "Illovo" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6502883/498beda17031e8af8f80e242a82210ed_featured_v2.jpg", + "currency": "R", + "id": "6502883", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6502883/498beda17031e8af8f80e242a82210ed_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/perron-illovo/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/salsa-mexican-grill-fourways/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/salsa-mexican-grill-fourways?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "488", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6516432 + }, + "name": "Salsa Mexican Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6516432", + "menu_url": "https://www.zomato.com/johannesburg/salsa-mexican-grill-fourways/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 330, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican", + "location": { + "latitude": "-26.0211110000", + "address": "Pineslopes Shopping Centre, Corner of Witkoppen Drive & The Straight, Fourways, Sandton", + "city": "Sandton", + "country_id": 189, + "locality_verbose": "Pineslopes Shopping Centre, Fourways, Sandton", + "city_id": 65, + "zipcode": "", + "longitude": "28.0143750000", + "locality": "Pineslopes Shopping Centre, Fourways" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/2/6516432/8923c882bfae235911b28b7fe7276453_featured_v2.jpg", + "currency": "R", + "id": "6516432", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/2/6516432/8923c882bfae235911b28b7fe7276453_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/salsa-mexican-grill-fourways/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/the-smokehouse-and-grill-fourways/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/the-smokehouse-and-grill-fourways?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "90", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6517404 + }, + "name": "The Smokehouse and Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6517404", + "menu_url": "https://www.zomato.com/johannesburg/the-smokehouse-and-grill-fourways/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Steak", + "location": { + "latitude": "-26.0213620000", + "address": "Pineslopes Shopping Centre, Corner of Witkoppen Drive & The Straight, Fourways, Sandton", + "city": "Sandton", + "country_id": 189, + "locality_verbose": "Pineslopes Shopping Centre, Fourways, Sandton", + "city_id": 65, + "zipcode": "", + "longitude": "28.0147490000", + "locality": "Pineslopes Shopping Centre, Fourways" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6517404/25b8cd4d5a05a21a487664d4143e340f_featured_v2.jpg", + "currency": "R", + "id": "6517404", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6517404/25b8cd4d5a05a21a487664d4143e340f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/the-smokehouse-and-grill-fourways/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/the-national-parktown-north/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/the-national-parktown-north?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "212", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6516766 + }, + "name": "The National", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6516766", + "menu_url": "https://www.zomato.com/johannesburg/the-national-parktown-north/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 515, + "book_url": "https://www.zomato.com/johannesburg/the-national-parktown-north/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American", + "location": { + "latitude": "-26.1440716000", + "address": "19, 4th Avenue, Parktown North, Johannesburg", + "city": "Johannesburg", + "country_id": 189, + "locality_verbose": "Parktown North, Johannesburg", + "city_id": 65, + "zipcode": "", + "longitude": "28.0251930000", + "locality": "Parktown North" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6516766/55aff71142578384effac3d0a1df6097_featured_v2.jpg", + "currency": "R", + "id": "6516766", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6516766/55aff71142578384effac3d0a1df6097_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/the-national-parktown-north/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/escondido-tapas-illovo/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/escondido-tapas-illovo?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "743", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6515135 + }, + "name": "Escondido Tapas", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6515135", + "menu_url": "https://www.zomato.com/johannesburg/escondido-tapas-illovo/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mediterranean", + "location": { + "latitude": "-26.1290020000", + "address": "Post Office Centre, Corner of Rudd Road and Otto Street, Illovo, Sandton", + "city": "Sandton", + "country_id": 189, + "locality_verbose": "Post Office Center, Illovo, Sandton", + "city_id": 65, + "zipcode": "", + "longitude": "28.0508450000", + "locality": "Post Office Center, Illovo" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6515135/0ad9102ba8717f77fc1b921746b926d7_featured_v2.jpg", + "currency": "R", + "id": "6515135", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6515135/0ad9102ba8717f77fc1b921746b926d7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/escondido-tapas-illovo/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/cube-tasting-kitchen-1-city-and-suburban-inner-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/cube-tasting-kitchen-1-city-and-suburban-inner-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "441", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 6501534 + }, + "name": "Cube - Tasting Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6501534", + "menu_url": "https://www.zomato.com/johannesburg/cube-tasting-kitchen-1-city-and-suburban-inner-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1540, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Contemporary", + "location": { + "latitude": "-26.2032780000", + "address": "24 Albrecht Road, Maboneng Precinct, City and Suburban, Inner City", + "city": "Inner City", + "country_id": 189, + "locality_verbose": "City and Suburban, Inner City", + "city_id": 65, + "zipcode": "", + "longitude": "28.0601920000", + "locality": "City and Suburban" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6501534/c8decb007051ce8f8027947f60181eab_featured_v2.jpg", + "currency": "R", + "id": "6501534", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6501534/c8decb007051ce8f8027947f60181eab_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/cube-tasting-kitchen-1-city-and-suburban-inner-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/remos-maximilliano-woodmead/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/remos-maximilliano-woodmead?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "390", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6502857 + }, + "name": "Remo's Maximilliano", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6502857", + "menu_url": "https://www.zomato.com/johannesburg/remos-maximilliano-woodmead/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 360, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Pizza", + "location": { + "latitude": "-26.0217200000", + "address": "Waterfall Corner Mall, Corner of Maxwell & Woodmead Drives, Woodmead, Sandton", + "city": "Sandton", + "country_id": 189, + "locality_verbose": "Waterfall Corner Mall, Midrand, Sandton", + "city_id": 65, + "zipcode": "", + "longitude": "28.0898780000", + "locality": "Waterfall Corner Mall, Midrand" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6502857/de0b49aa2de80e64122c22059631b0ee_featured_v2.jpg", + "currency": "R", + "id": "6502857", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6502857/de0b49aa2de80e64122c22059631b0ee_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/remos-maximilliano-woodmead/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/johannesburg/the-whippet-linden/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/johannesburg/the-whippet-linden?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "618", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6502134 + }, + "name": "The Whippet", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6502134", + "menu_url": "https://www.zomato.com/johannesburg/the-whippet-linden/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "-26.1402600000", + "address": "Corner of 7th Street and 4th Avenue, Linden, Randburg 2195", + "city": "Randburg", + "country_id": 189, + "locality_verbose": "Linden, Randburg", + "city_id": 65, + "zipcode": "2195", + "longitude": "27.9917910000", + "locality": "Linden" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6502134/8823c241a6d7fd881d104cc801856201_featured_v2.jpg", + "currency": "R", + "id": "6502134", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6502134/8823c241a6d7fd881d104cc801856201_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/johannesburg/the-whippet-linden/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 1826, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/coco-bambu-setor-de-clubes-esportivos-sul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/coco-bambu-setor-de-clubes-esportivos-sul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "30", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 6600427 + }, + "name": "Coco Bambu", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6600427", + "menu_url": "https://www.zomato.com/brasilia/coco-bambu-setor-de-clubes-esportivos-sul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 230, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "International", + "location": { + "latitude": "-15.8190000000", + "address": "SCES, Trecho 2, Conjunto 13/36, Setor de Clubes Esportivos Sul, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Setor De Clubes Esportivos Sul, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.8685000000", + "locality": "Setor De Clubes Esportivos Sul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6600427/8326c175d04de1135918f470ba03b9ae_featured_v2.jpg", + "currency": "R$", + "id": "6600427", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6600427/8326c175d04de1135918f470ba03b9ae_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/coco-bambu-setor-de-clubes-esportivos-sul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/coco-bambu-asa-norte/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/coco-bambu-asa-norte?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "17", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6601589 + }, + "name": "Coco Bambu", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6601589", + "menu_url": "https://www.zomato.com/brasilia/coco-bambu-asa-norte/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 230, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "International", + "location": { + "latitude": "-15.7865000000", + "address": "Bras\u00edlia Shopping - Piso 2, SCN 5, Bloco A, Asa Norte, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Bras\u00edlia Shopping, Asa Norte, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.8890000000", + "locality": "Bras\u00edlia Shopping, Asa Norte" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6601589/e06f21394df1fad746541b477c73a0b5_featured_v2.jpg", + "currency": "R$", + "id": "6601589", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6601589/e06f21394df1fad746541b477c73a0b5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/coco-bambu-asa-norte/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/tayp\u00e1-lago-sul/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/tayp\u00e1-lago-sul?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "5", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 6601862 + }, + "name": "Tayp\u00e1", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6601862", + "menu_url": "https://www.zomato.com/brasilia/tayp\u00e1-lago-sul/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Peruvian, Latin American", + "location": { + "latitude": "-15.8606210000", + "address": "Fashion Park, Shis Ql 17, Bloco G, Loja 208, Lago Sul, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Lago Sul, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.8723590000", + "locality": "Lago Sul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6601862/40867c4a65883ed50753848843f8fc37_featured_v2.jpg", + "currency": "R$", + "id": "6601862", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6601862/40867c4a65883ed50753848843f8fc37_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/tayp\u00e1-lago-sul/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/new-koto-asa-sul-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/new-koto-asa-sul-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "5", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 6601218 + }, + "name": "New Koto", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6601218", + "menu_url": "https://www.zomato.com/brasilia/new-koto-asa-sul-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese", + "location": { + "latitude": "-15.8273333333", + "address": "SCS 212, Bloco B, Loja 26, Asa Sul, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Asa Sul, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.9101666667", + "locality": "Asa Sul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6601218/fc5e7745f373d4c28ab44190698fcab1_featured_v2.jpg", + "currency": "R$", + "id": "6601218", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6601218/fc5e7745f373d4c28ab44190698fcab1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/new-koto-asa-sul-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/brazilian-american-burgers-sudoeste-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/brazilian-american-burgers-sudoeste-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "9", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 6601457 + }, + "name": "Brazilian American Burgers", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6601457", + "menu_url": "https://www.zomato.com/brasilia/brazilian-american-burgers-sudoeste-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Burger", + "location": { + "latitude": "-15.7975305556", + "address": "CLSN 301, Bloco C, Loja 86, Sudoeste, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Sudoeste, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.9210277778", + "locality": "Sudoeste" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6601457/1c381ebb80ff9b4f517fbda6519d939b_featured_v2.jpg", + "currency": "R$", + "id": "6601457", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6601457/1c381ebb80ff9b4f517fbda6519d939b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/brazilian-american-burgers-sudoeste-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/taco-pep-\u00e1guas-claras-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/taco-pep-\u00e1guas-claras-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "29", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6601602 + }, + "name": "Taco Pep", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6601602", + "menu_url": "https://www.zomato.com/brasilia/taco-pep-\u00e1guas-claras-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican, Grill", + "location": { + "latitude": "-15.8348333333", + "address": "Vila Malls, Avenida das Castanheiras, Lote 1060, \u00c3guas Claras, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "\u00c1guas Claras, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-48.0166666667", + "locality": "\u00c1guas Claras" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6601602/7ecbca4d23ad5181e1dedf71842d5890_featured_v2.jpg", + "currency": "R$", + "id": "6601602", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6601602/7ecbca4d23ad5181e1dedf71842d5890_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/taco-pep-\u00e1guas-claras-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/beirute-asa-sul-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/beirute-asa-sul-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "8", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 6600214 + }, + "name": "Beirute", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6600214", + "menu_url": "https://www.zomato.com/brasilia/beirute-asa-sul-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Arabian", + "location": { + "latitude": "-15.8200000000", + "address": "CLS 109, Bloco A, Loja 2/6, Asa Sul, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Asa Sul, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.9075000000", + "locality": "Asa Sul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6600214/8945ad464dc6329548c7994745de157c_featured_v2.jpg", + "currency": "R$", + "id": "6600214", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6600214/8945ad464dc6329548c7994745de157c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/beirute-asa-sul-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/pizza-\u00e0-bessa-1-asa-sul-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/pizza-\u00e0-bessa-1-asa-sul-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "11", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 6600970 + }, + "name": "Pizza \u00e0 Bessa", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6600970", + "menu_url": "https://www.zomato.com/brasilia/pizza-\u00e0-bessa-1-asa-sul-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza", + "location": { + "latitude": "-15.8311666667", + "address": "SCS 214, Bloco C, Loja 40, Asa Sul, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Asa Sul, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.9156666667", + "locality": "Asa Sul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6600970/34281ba60135200cddb8ce7b5a9a7fdc_featured_v2.jpg", + "currency": "R$", + "id": "6600970", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6600970/34281ba60135200cddb8ce7b5a9a7fdc_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/pizza-\u00e0-bessa-1-asa-sul-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/sandubas-caf\u00e9-asa-sul-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/sandubas-caf\u00e9-asa-sul-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": "2", + "aggregate_rating": "0" + }, + "R": { + "res_id": 6600060 + }, + "name": "Sandubas Caf\u00e9", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6600060", + "menu_url": "https://www.zomato.com/brasilia/sandubas-caf\u00e9-asa-sul-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, Cafe", + "location": { + "latitude": "-15.7970000000", + "address": "Edif\u00edcio Jos\u00e9 Severo, SCS 6, Bloco A, Loja 99, Asa Sul, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Asa Sul, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.8901666667", + "locality": "Asa Sul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6600060/ea7d9db0f0c856e2c286118cbe70f700_featured_v2.jpg", + "currency": "R$", + "id": "6600060", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6600060/ea7d9db0f0c856e2c286118cbe70f700_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/sandubas-caf\u00e9-asa-sul-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/villa-tevere-asa-sul-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/villa-tevere-asa-sul-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "12", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6600083 + }, + "name": "Villa Tevere", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6600083", + "menu_url": "https://www.zomato.com/brasilia/villa-tevere-asa-sul-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "-15.8313333333", + "address": "CLS 115, Bloco A, Loja 2, Asa Sul, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Asa Sul, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.9236666667", + "locality": "Asa Sul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6600083/28a4726e5021536f57d25c1eedbccbc3_featured_v2.jpg", + "currency": "R$", + "id": "6600083", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6600083/28a4726e5021536f57d25c1eedbccbc3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/villa-tevere-asa-sul-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/chez-michou-asa-norte-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/chez-michou-asa-norte-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "6", + "aggregate_rating": "3.0" + }, + "R": { + "res_id": 6600681 + }, + "name": "Chez Michou", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6600681", + "menu_url": "https://www.zomato.com/brasilia/chez-michou-asa-norte-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 55, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, French", + "location": { + "latitude": "-15.7641416667", + "address": "SCLN, 208, Bloco A, Loja 30, Asa Norte, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Asa Norte, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.8817888889", + "locality": "Asa Norte" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6600681/ad17b146b6f5e7faffa556b247f0c91b_featured_v2.jpg", + "currency": "R$", + "id": "6600681", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6600681/ad17b146b6f5e7faffa556b247f0c91b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/chez-michou-asa-norte-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/rovereto-\u00e1guas-claras-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/rovereto-\u00e1guas-claras-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "9", + "aggregate_rating": "3.1" + }, + "R": { + "res_id": 6601515 + }, + "name": "Rovereto", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6601515", + "menu_url": "https://www.zomato.com/brasilia/rovereto-\u00e1guas-claras-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza", + "location": { + "latitude": "-15.8371666667", + "address": "Rua 13 Norte, Lote 4, \u00c1guas Claras, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "\u00c1guas Claras, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-48.0190000000", + "locality": "\u00c1guas Claras" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6601515/18195024222cfdcae472e6d05524857c_featured_v2.jpg", + "currency": "R$", + "id": "6601515", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6601515/18195024222cfdcae472e6d05524857c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/rovereto-\u00e1guas-claras-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/buena-carne-\u00e1guas-claras/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/buena-carne-\u00e1guas-claras?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "9", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 6601361 + }, + "name": "Buena Carne", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6601361", + "menu_url": "https://www.zomato.com/brasilia/buena-carne-\u00e1guas-claras/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bar Food, Brazilian", + "location": { + "latitude": "-15.8397750000", + "address": "Avenida Arauc\u00e1rias, 1325, Loja 19, \u00c1guas Claras, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "\u00c1guas Claras, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-48.0190916667", + "locality": "\u00c1guas Claras" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6601361/dac4cf612516a98d8ee6e74bf58ad83d_featured_v2.jpg", + "currency": "R$", + "id": "6601361", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6601361/dac4cf612516a98d8ee6e74bf58ad83d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/buena-carne-\u00e1guas-claras/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/manzu\u00e1-lago-sul-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/manzu\u00e1-lago-sul-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "6", + "aggregate_rating": "3.2" + }, + "R": { + "res_id": 6601158 + }, + "name": "Manzu\u00e1", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6601158", + "menu_url": "https://www.zomato.com/brasilia/manzu\u00e1-lago-sul-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 240, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood", + "location": { + "latitude": "-15.8256666667", + "address": "Pont\u00e3o Lago Sul, SHIS 10, Lote 9, Lago Sul, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Pont\u00e3o Lago Sul, Lago Sul, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.8728333333", + "locality": "Pont\u00e3o Lago Sul, Lago Sul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6601158/b0bc10cb8e9254c9ff9f221d566ce382_featured_v2.jpg", + "currency": "R$", + "id": "6601158", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6601158/b0bc10cb8e9254c9ff9f221d566ce382_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/manzu\u00e1-lago-sul-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/sushi-loko-2-asa-sul-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/sushi-loko-2-asa-sul-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "10", + "aggregate_rating": "3.1" + }, + "R": { + "res_id": 6600379 + }, + "name": "Sushi Loko", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6600379", + "menu_url": "https://www.zomato.com/brasilia/sushi-loko-2-asa-sul-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese", + "location": { + "latitude": "-15.8310000000", + "address": "SCS 213, Bloco C, Loja 35, Asa Sul, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Asa Sul, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.9156666667", + "locality": "Asa Sul" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6600379/b1527a26c877f122f5fa7997ccf19d20_featured_v2.jpg", + "currency": "R$", + "id": "6600379", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6600379/b1527a26c877f122f5fa7997ccf19d20_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/sushi-loko-2-asa-sul-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/casa-do-biscoito-mineiro-asa-norte-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/casa-do-biscoito-mineiro-asa-norte-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "11", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 6600292 + }, + "name": "Casa do Biscoito Mineiro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6600292", + "menu_url": "https://www.zomato.com/brasilia/casa-do-biscoito-mineiro-asa-norte-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 45, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery", + "location": { + "latitude": "-15.7574722222", + "address": "SCLN 210, Bloco D, Loja 36/48, Asa Norte, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Asa Norte, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.8821361111", + "locality": "Asa Norte" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6600292/b6ff4419eea77387945844ed382587c8_featured_v2.jpg", + "currency": "R$", + "id": "6600292", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6600292/b6ff4419eea77387945844ed382587c8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/casa-do-biscoito-mineiro-asa-norte-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/outback-steakhouse-guar\u00e1-i-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/outback-steakhouse-guar\u00e1-i-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "10", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6601595 + }, + "name": "Outback Steakhouse", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6601595", + "menu_url": "https://www.zomato.com/brasilia/outback-steakhouse-guar\u00e1-i-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Grill", + "location": { + "latitude": "-15.8345138889", + "address": "ParkShopping - Piso 2, SAI/SO, \u00c1rea 6580, Guar\u00e1 I, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "ParkShopping, Guar\u00e1 I, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.9562833333", + "locality": "ParkShopping, Guar\u00e1 I" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6601595/5d8abc77fe2005ad5e885f53dc5fc179_featured_v2.jpg", + "currency": "R$", + "id": "6601595", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6601595/5d8abc77fe2005ad5e885f53dc5fc179_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/outback-steakhouse-guar\u00e1-i-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/maori-asa-norte-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/maori-asa-norte-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "11", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6600441 + }, + "name": "Maori", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6600441", + "menu_url": "https://www.zomato.com/brasilia/maori-asa-norte-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian", + "location": { + "latitude": "-15.7588333333", + "address": "CLN 110, Bloco D, Loja 28, Asa Norte, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Asa Norte, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.8881666667", + "locality": "Asa Norte" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6600441/3b6c980d099bf0525f2517e5c4941545_featured_v2.jpg", + "currency": "R$", + "id": "6600441", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6600441/3b6c980d099bf0525f2517e5c4941545_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/maori-asa-norte-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/gero-lago-norte-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/gero-lago-norte-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "8", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 6600116 + }, + "name": "Gero", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6600116", + "menu_url": "https://www.zomato.com/brasilia/gero-lago-norte-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "-15.7201180000", + "address": "Shopping Iguatemi - piso 1, SHIN CA 4, Lote A, Lago Norte, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Shopping Iguatemi, Lago Norte, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.8858120000", + "locality": "Shopping Iguatemi, Lago Norte" + }, + "featured_image": "", + "currency": "R$", + "id": "6600116", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/gero-lago-norte-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/brasilia/daniel-briand-asa-norte-brasilia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/brasilia/daniel-briand-asa-norte-brasilia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "9", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6601005 + }, + "name": "Caf\u00e9 Daniel Briand", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6601005", + "menu_url": "https://www.zomato.com/brasilia/daniel-briand-asa-norte-brasilia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "-15.7775000000", + "address": "SCLN 104, Bloco A, Loja 26, Asa Norte, Bras\u00edlia", + "city": "Bras\u00edlia", + "country_id": 30, + "locality_verbose": "Asa Norte, Bras\u00edlia", + "city_id": 66, + "zipcode": "", + "longitude": "-47.8826666667", + "locality": "Asa Norte" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6601005/98c4bc4c7f97733af350fff6377288e5_featured_v2.jpg", + "currency": "R$", + "id": "6601005", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6601005/98c4bc4c7f97733af350fff6377288e5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/brasilia/daniel-briand-asa-norte-brasilia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 15342, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/templo-da-carne-marcos-bassi-bela-vista/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/templo-da-carne-marcos-bassi-bela-vista?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "17", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6704326 + }, + "name": "Templo da Carne - Marcos Bassi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6704326", + "menu_url": "https://www.zomato.com/sao-paulo-sp/templo-da-carne-marcos-bassi-bela-vista/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Steak, BBQ", + "location": { + "latitude": "-23.5590000000", + "address": "Rua Treze de Maio, 668, Bela Vista, S\u00e3o Paulo 01327000", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Bela Vista, Centro, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "01327000", + "longitude": "-46.6463333333", + "locality": "Bela Vista, Centro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6704326/3c621243009b29e0fdabe6ab2f155ccb_featured_v2.jpg", + "currency": "R$", + "id": "6704326", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6704326/3c621243009b29e0fdabe6ab2f155ccb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/templo-da-carne-marcos-bassi-bela-vista/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/cantina-famiglia-mancini-bela-vista/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/cantina-famiglia-mancini-bela-vista?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "49", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6706313 + }, + "name": "Cantina Famiglia Mancini", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6706313", + "menu_url": "https://www.zomato.com/sao-paulo-sp/cantina-famiglia-mancini-bela-vista/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Pizza", + "location": { + "latitude": "-23.5506666667", + "address": "Rua Avanhandava, 81, Bela Vista, S\u00e3o Paulo 10000", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Bela Vista, Centro, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "10000", + "longitude": "-46.6451666667", + "locality": "Bela Vista, Centro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6706313/ae0ef9841bc26d81bba3625071d4ead4_featured_v2.jpg", + "currency": "R$", + "id": "6706313", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6706313/ae0ef9841bc26d81bba3625071d4ead4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/cantina-famiglia-mancini-bela-vista/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/esquina-mocot\u00f3-vila-maria/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/esquina-mocot\u00f3-vila-maria?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "22", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6709580 + }, + "name": "Esquina Mocot\u00f3", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6709580", + "menu_url": "https://www.zomato.com/sao-paulo-sp/esquina-mocot\u00f3-vila-maria/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, North Eastern", + "location": { + "latitude": "-23.4865350000", + "address": "Avenida Nossa Senhora do Loreto, 1104, Vila Medeiros, Vila Maria, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Vila Maria, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.5816720000", + "locality": "Vila Maria" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6709580/643dd8b45c56ca861455fa93a8815cb9_featured_v2.jpg", + "currency": "R$", + "id": "6709580", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6709580/643dd8b45c56ca861455fa93a8815cb9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/esquina-mocot\u00f3-vila-maria/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/jiquitaia-consola\u00e7\u00e3o-centro/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/jiquitaia-consola\u00e7\u00e3o-centro?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "15", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6702797 + }, + "name": "Jiquitaia", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6702797", + "menu_url": "https://www.zomato.com/sao-paulo-sp/jiquitaia-consola\u00e7\u00e3o-centro/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian", + "location": { + "latitude": "-23.5567100000", + "address": "Rua Ant\u00f4nio Carlos, 268, Consola\u00e7\u00e3o, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Consola\u00e7\u00e3o, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6575230000", + "locality": "Consola\u00e7\u00e3o" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6702797/58188bfef2c98f61bea042ed0aab5a8e_featured_v2.JPG", + "currency": "R$", + "id": "6702797", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6702797/58188bfef2c98f61bea042ed0aab5a8e_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/jiquitaia-consola\u00e7\u00e3o-centro/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/red-steak-burger-itaim-bibi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/red-steak-burger-itaim-bibi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "5", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 6714340 + }, + "name": "Red Steak & Burger", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6714340", + "menu_url": "https://www.zomato.com/sao-paulo-sp/red-steak-burger-itaim-bibi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 75, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, Grill", + "location": { + "latitude": "-23.5853240000", + "address": "Rua Tabapu\u00e3, 1417, Itaim Bibi, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Itaim Bibi, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6838880000", + "locality": "Itaim Bibi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6714340/a47d0f58b637168e7b545cccb1dc2641_featured_v2.jpg", + "currency": "R$", + "id": "6714340", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6714340/a47d0f58b637168e7b545cccb1dc2641_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/red-steak-burger-itaim-bibi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/super-grill-santo-amaro/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/super-grill-santo-amaro?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": "2", + "aggregate_rating": "0" + }, + "R": { + "res_id": 6703956 + }, + "name": "Super Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6703956", + "menu_url": "https://www.zomato.com/sao-paulo-sp/super-grill-santo-amaro/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian", + "location": { + "latitude": "-23.6229250000", + "address": "Shopping Morumbi - Piso Lazer, Avenida Roque Petroni J\u00fanior, 1089, Santo Amaro, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Shopping Morumbi, Santo Amaro, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6985740000", + "locality": "Shopping Morumbi, Santo Amaro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6703956/7653a51198bf1cfedf61542576c73905_featured_v2.jpg", + "currency": "R$", + "id": "6703956", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6703956/7653a51198bf1cfedf61542576c73905_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/super-grill-santo-amaro/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/skye-hotel-unique-jardim-paulista/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/skye-hotel-unique-jardim-paulista?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "59", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 6700475 + }, + "name": "Skye - Hotel Unique", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6700475", + "menu_url": "https://www.zomato.com/sao-paulo-sp/skye-hotel-unique-jardim-paulista/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Beverages, International", + "location": { + "latitude": "-23.5816880000", + "address": "Hotel Unique, Avenida Brigadeiro Lu\u00eds Ant\u00f4nio, 4700, Jardim Paulista, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Hotel Unique, Jardim Paulista, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6668510000", + "locality": "Hotel Unique, Jardim Paulista" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6700475/9267f29433a853d04c1c9d7fd0a8d53f_featured_v2.jpg", + "currency": "R$", + "id": "6700475", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6700475/9267f29433a853d04c1c9d7fd0a8d53f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/skye-hotel-unique-jardim-paulista/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/divino-fogao-vila-mariana/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/divino-fogao-vila-mariana?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": "2", + "aggregate_rating": "0" + }, + "R": { + "res_id": 6701419 + }, + "name": "Divino Fog\u00e3o", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6701419", + "menu_url": "https://www.zomato.com/sao-paulo-sp/divino-fogao-vila-mariana/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 65, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, Mineira", + "location": { + "latitude": "-23.5995000000", + "address": "Shopping Metr\u00f4 Santa Cruz - Piso L2, Rua Domingos de Morais, 2564, Vila Mariana, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Shopping Metr\u00f4 Santa Cruz, Vila Mariana, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6371666667", + "locality": "Shopping Metr\u00f4 Santa Cruz, Vila Mariana" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6701419/cd4ebf3d414ac9355ea171a5026af1cf_featured_v2.jpg", + "currency": "R$", + "id": "6701419", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6701419/cd4ebf3d414ac9355ea171a5026af1cf_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/divino-fogao-vila-mariana/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/a-figueira-rubaiyat-jardim-paulista/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/a-figueira-rubaiyat-jardim-paulista?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "39", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6702159 + }, + "name": "A Figueira Rubaiyat", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6702159", + "menu_url": "https://www.zomato.com/sao-paulo-sp/a-figueira-rubaiyat-jardim-paulista/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "BBQ, Grill, Brazilian", + "location": { + "latitude": "-23.5655000000", + "address": "Rua Haddock Lobo, 1738, Cerqueira C\u00e9sar, Jardim Paulista, S\u00e3o Paulo 10000", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Jardim Paulista, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "10000", + "longitude": "-46.6698333333", + "locality": "Jardim Paulista" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/6700428/a3161ec52de5ef5acb865eadaea31519_featured_v2.jpg", + "currency": "R$", + "id": "6702159", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/6700428/a3161ec52de5ef5acb865eadaea31519_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/a-figueira-rubaiyat-jardim-paulista/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/terraco-italia-rep\u00fablica/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/terraco-italia-rep\u00fablica?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "37", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6705858 + }, + "name": "Terra\u00e7o It\u00e1lia", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6705858", + "menu_url": "https://www.zomato.com/sao-paulo-sp/terraco-italia-rep\u00fablica/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "-23.5451630000", + "address": "Edif\u00edcio It\u00e1lia - 41\u00b0 Andar, Avenida Ipiranga, 344, Rep\u00fablica, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Rep\u00fablica, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6434250000", + "locality": "Rep\u00fablica" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6705858/7f5711fc7e2e70fbd5ba6f373a45f08f_featured_v2.png", + "currency": "R$", + "id": "6705858", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6705858/7f5711fc7e2e70fbd5ba6f373a45f08f_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/terraco-italia-rep\u00fablica/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/meats-pinheiros/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/meats-pinheiros?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "68", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6701257 + }, + "name": "Meats", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6701257", + "menu_url": "https://www.zomato.com/sao-paulo-sp/meats-pinheiros/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Gourmet Fast Food, Burger", + "location": { + "latitude": "-23.5648333333", + "address": "Rua dos Pinheiros, 320, Pinheiros, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Pinheiros, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6813333333", + "locality": "Pinheiros" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6701257/ec589cdc3eba9dcbe6cdf736098d4cf8_featured_v2.jpg", + "currency": "R$", + "id": "6701257", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6701257/ec589cdc3eba9dcbe6cdf736098d4cf8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/meats-pinheiros/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/kinoshita-moema/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/kinoshita-moema?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "12", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 6711666 + }, + "name": "Kinoshita", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6711666", + "menu_url": "https://www.zomato.com/sao-paulo-sp/kinoshita-moema/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 230, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Sushi", + "location": { + "latitude": "-23.5923333333", + "address": "Rua Jacques F\u00e9lix, 405, Vila Nova Concei\u00e7\u00e3o, Moema, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Moema, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6713333333", + "locality": "Moema" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6711666/6689983b646f6ba69ec875d759bde747_featured_v2.jpg", + "currency": "R$", + "id": "6711666", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6711666/6689983b646f6ba69ec875d759bde747_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/kinoshita-moema/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/sainte-marie-gastronomia-vila-s\u00f4nia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/sainte-marie-gastronomia-vila-s\u00f4nia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "11", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6713772 + }, + "name": "Sainte Marie Gastronomia", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6713772", + "menu_url": "https://www.zomato.com/sao-paulo-sp/sainte-marie-gastronomia-vila-s\u00f4nia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Lebanese, Arabian", + "location": { + "latitude": "-23.6092070000", + "address": "Rua Dom Jo\u00e3o Batista da Costa, 70, Vila S\u00f4nia, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Vila S\u00f4nia, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.7469580000", + "locality": "Vila S\u00f4nia" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6713772/3fbfe54db2521249386f0999935916b6_featured_v2.jpg", + "currency": "R$", + "id": "6713772", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6713772/3fbfe54db2521249386f0999935916b6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/sainte-marie-gastronomia-vila-s\u00f4nia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/paris-6-classique-jardim-paulista/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/paris-6-classique-jardim-paulista?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "73", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 6700402 + }, + "name": "Paris 6 Classique", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6700402", + "menu_url": "https://www.zomato.com/sao-paulo-sp/paris-6-classique-jardim-paulista/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French", + "location": { + "latitude": "-23.5615680000", + "address": "Rua Haddock Lobo, 1240, Cerqueira C\u00e9sar, Jardim Paulista, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Jardim Paulista, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6660410000", + "locality": "Jardim Paulista" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6700402/726195224fbfc5a46cb665dca7cdc44c_featured_v2.jpg", + "currency": "R$", + "id": "6700402", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6700402/726195224fbfc5a46cb665dca7cdc44c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/paris-6-classique-jardim-paulista/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/les-3-brasseurs-itaim-bibi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/les-3-brasseurs-itaim-bibi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "30", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 6713413 + }, + "name": "Les 3 Brasseurs", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6713413", + "menu_url": "https://www.zomato.com/sao-paulo-sp/les-3-brasseurs-itaim-bibi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French, Brazilian, Beverages", + "location": { + "latitude": "-23.5821350000", + "address": "Rua Jesu\u00edno Arruda, 470, Itaim Bibi, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Itaim Bibi, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6751100000", + "locality": "Itaim Bibi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6713413/e884612cbcfc5209575304a890f2559d_featured_v2.jpg", + "currency": "R$", + "id": "6713413", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6713413/e884612cbcfc5209575304a890f2559d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/les-3-brasseurs-itaim-bibi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/paribar-rep\u00fablica/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/paribar-rep\u00fablica?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "46", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6706211 + }, + "name": "Paribar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6706211", + "menu_url": "https://www.zomato.com/sao-paulo-sp/paribar-rep\u00fablica/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, Italian", + "location": { + "latitude": "-23.5466416667", + "address": "Pra\u00e7a Dom Jos\u00e9 Gaspar, 42, Rep\u00fablica, S\u00e3o Paulo 10000", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Rep\u00fablica, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "10000", + "longitude": "-46.6415944444", + "locality": "Rep\u00fablica" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6706211/b63c395ee25a423b6d9f38c25e9e938a_featured_v2.jpg", + "currency": "R$", + "id": "6706211", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6706211/b63c395ee25a423b6d9f38c25e9e938a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/paribar-rep\u00fablica/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/kawa-sushi-jardim-paulista/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/kawa-sushi-jardim-paulista?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "9", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 6700846 + }, + "name": "Kawa Sushi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6700846", + "menu_url": "https://www.zomato.com/sao-paulo-sp/kawa-sushi-jardim-paulista/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Sushi, Japanese", + "location": { + "latitude": "-23.5716380000", + "address": "Alameda Lorena, 300, Jardim Paulista, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Jardim Paulista, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6574180000", + "locality": "Jardim Paulista" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6700846/ace2d37fa32f163900f4694f991d4e58_featured_v2.jpg", + "currency": "R$", + "id": "6700846", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6700846/ace2d37fa32f163900f4694f991d4e58_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/kawa-sushi-jardim-paulista/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/veloso-vila-mariana/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/veloso-vila-mariana?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "58", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 6703176 + }, + "name": "Veloso", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6703176", + "menu_url": "https://www.zomato.com/sao-paulo-sp/veloso-vila-mariana/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, Bar Food, Beverages", + "location": { + "latitude": "-23.5851666667", + "address": "Rua Concei\u00e7\u00e3o Veloso, 56, Vila Mariana, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Vila Mariana, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6356666667", + "locality": "Vila Mariana" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/6703176/fa208232743c1e2fca67c308645fb814_featured_v2.jpg", + "currency": "R$", + "id": "6703176", + "thumb": "https://b.zmtcdn.com/data/pictures/6/6703176/fa208232743c1e2fca67c308645fb814_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/veloso-vila-mariana/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/gopala-hari-consola\u00e7\u00e3o-centro/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/gopala-hari-consola\u00e7\u00e3o-centro?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "5", + "aggregate_rating": "3.1" + }, + "R": { + "res_id": 6711179 + }, + "name": "Gopala Hari", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6711179", + "menu_url": "https://www.zomato.com/sao-paulo-sp/gopala-hari-consola\u00e7\u00e3o-centro/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian", + "location": { + "latitude": "-23.5561666667", + "address": "Rua Antonio Carlos, 429, Consola\u00e7\u00e3o, S\u00e3o Paulo", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Consola\u00e7\u00e3o, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6586666667", + "locality": "Consola\u00e7\u00e3o" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6711179/58afef303b0d9f258339d49076133991_featured_v2.jpg", + "currency": "R$", + "id": "6711179", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6711179/58afef303b0d9f258339d49076133991_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/gopala-hari-consola\u00e7\u00e3o-centro/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/sao-paulo-sp/cantinho-da-gula-itaim-bibi/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/sao-paulo-sp/cantinho-da-gula-itaim-bibi?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": "0", + "aggregate_rating": "0" + }, + "R": { + "res_id": 6710645 + }, + "name": "Cantinho da Gula", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6710645", + "menu_url": "https://www.zomato.com/sao-paulo-sp/cantinho-da-gula-itaim-bibi/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 55, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian", + "location": { + "latitude": "-23.5810000000", + "address": "Rua Pedroso Alvarenga, 522, Itaim Bibi, S\u00e3o Paulo, SP", + "city": "S\u00e3o Paulo", + "country_id": 30, + "locality_verbose": "Itaim Bibi, S\u00e3o Paulo", + "city_id": 67, + "zipcode": "", + "longitude": "-46.6756666667", + "locality": "Itaim Bibi" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6710645/c01d848083a30299901abb2bdc7b23c5_featured_v2.jpg", + "currency": "R$", + "id": "6710645", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6710645/c01d848083a30299901abb2bdc7b23c5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/sao-paulo-sp/cantinho-da-gula-itaim-bibi/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 3180, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/santos-cheetham-hill/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/santos-cheetham-hill?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "23", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 6800443 + }, + "name": "Santos", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800443", + "menu_url": "https://www.zomato.com/manchester/santos-cheetham-hill/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 20, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Fast Food", + "location": { + "latitude": "53.5135250000", + "address": "22 King Edward's Buildings, Bury Old Road, Cheetham Hill, Manchester M7 4QJ", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Cheetham Hill, Manchester", + "city_id": 68, + "zipcode": "M7 4QJ", + "longitude": "-2.2465480000", + "locality": "Cheetham Hill" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6800443/6cd632496a4647152dd8b8cb3a02eb77_featured_v2.jpg", + "currency": "\u00a3", + "id": "6800443", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6800443/6cd632496a4647152dd8b8cb3a02eb77_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/santos-cheetham-hill/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/home-sweet-home-northern-quarter/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/home-sweet-home-northern-quarter?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "82", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6801329 + }, + "name": "Home Sweet Home", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6801329", + "menu_url": "https://www.zomato.com/manchester/home-sweet-home-northern-quarter/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "British, Burger, Cafe", + "location": { + "latitude": "53.4841666667", + "address": "49-51 Edge Street, Northern Quarter, Manchester M4 1HW", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Northern Quarter, Manchester", + "city_id": 68, + "zipcode": "M4 1HW", + "longitude": "-2.2360000000", + "locality": "Northern Quarter" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6801329/becf53f02ab2a7bf440200c0b7308498_featured_v2.jpg", + "currency": "\u00a3", + "id": "6801329", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6801329/becf53f02ab2a7bf440200c0b7308498_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/home-sweet-home-northern-quarter/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/nawaab-levenshulme/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/nawaab-levenshulme?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "150", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 6801051 + }, + "name": "Nawaab", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6801051", + "menu_url": "https://www.zomato.com/manchester/nawaab-levenshulme/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 35, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pakistani, Indian, Afghani, Curry", + "location": { + "latitude": "53.4418333333", + "address": "1008 Stockport Road, Levenshulme, Manchester M19 3WN", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Levenshulme, Manchester", + "city_id": 68, + "zipcode": "M19 3WN", + "longitude": "-2.1898333333", + "locality": "Levenshulme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6801051/dd58e56c6849b8587a10e08985919800_featured_v2.jpg", + "currency": "\u00a3", + "id": "6801051", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6801051/dd58e56c6849b8587a10e08985919800_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/nawaab-levenshulme/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/san-carlo-spinningfields/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/san-carlo-spinningfields?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "745", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6801039 + }, + "name": "San Carlo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6801039", + "menu_url": "https://www.zomato.com/manchester/san-carlo-spinningfields/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 25, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "53.4814130000", + "address": "40-42 King Street West, Spinningfields, Manchester M3 2WY", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Spinningfields, Manchester", + "city_id": 68, + "zipcode": "M3 2WY", + "longitude": "-2.2488480000", + "locality": "Spinningfields" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6801039/882d17e5185b1582d6abda6260578f0f_featured_v2.JPG", + "currency": "\u00a3", + "id": "6801039", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6801039/882d17e5185b1582d6abda6260578f0f_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/san-carlo-spinningfields/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/almost-famous-burgers-northern-quarter/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/almost-famous-burgers-northern-quarter?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "86", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6801963 + }, + "name": "Almost Famous Burgers", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6801963", + "menu_url": "https://www.zomato.com/manchester/almost-famous-burgers-northern-quarter/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, American", + "location": { + "latitude": "53.4845430000", + "address": "100-102 High Street, Northern Quarter, Manchester M4 1HP", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Northern Quarter, Manchester", + "city_id": 68, + "zipcode": "M4 1HP", + "longitude": "-2.2370330000", + "locality": "Northern Quarter" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6801963/eceb0aedf5fb179e414a5378d3a3b399_featured_v2.jpg", + "currency": "\u00a3", + "id": "6801963", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6801963/eceb0aedf5fb179e414a5378d3a3b399_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/almost-famous-burgers-northern-quarter/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/archies-oxford-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/archies-oxford-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "25", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 6800538 + }, + "name": "Archies", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800538", + "menu_url": "https://www.zomato.com/manchester/archies-oxford-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 15, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food, American", + "location": { + "latitude": "53.4742210000", + "address": "72 Oxford Road, University District, Oxford Road, Manchester M1 5NH", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Oxford Road, Manchester", + "city_id": 68, + "zipcode": "M1 5NH", + "longitude": "-2.2410470000", + "locality": "Oxford Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6800538/c84555d191d2b0c7db38f48ed744a1a5_featured_v2.jpg", + "currency": "\u00a3", + "id": "6800538", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6800538/c84555d191d2b0c7db38f48ed744a1a5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/archies-oxford-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/jamies-italian-market-street/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/jamies-italian-market-street?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "88", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 6800577 + }, + "name": "Jamie's Italian", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800577", + "menu_url": "https://www.zomato.com/manchester/jamies-italian-market-street/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "53.4808333333", + "address": "100 King Street, Market Street, Manchester M2 4WU", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Market Street, Manchester", + "city_id": 68, + "zipcode": "M2 4WU", + "longitude": "-2.2428333333", + "locality": "Market Street" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6800577/458e9cc8a6a636a4c1ea3966bb688cf5_featured_v2.jpg", + "currency": "\u00a3", + "id": "6800577", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6800577/458e9cc8a6a636a4c1ea3966bb688cf5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/jamies-italian-market-street/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/lahore-rusholme/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/lahore-rusholme?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "48", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 6800678 + }, + "name": "Lahore", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800678", + "menu_url": "https://www.zomato.com/manchester/lahore-rusholme/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 25, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Grill", + "location": { + "latitude": "53.4558333333", + "address": "14-18 Wilmslow Road, Rusholme, Manchester M14 5TQ", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Rusholme, Manchester", + "city_id": 68, + "zipcode": "M14 5TQ", + "longitude": "-2.2253333333", + "locality": "Rusholme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6800678/4d1a4ebe2a53844be7d55cf92b2810c8_featured_v2.jpg", + "currency": "\u00a3", + "id": "6800678", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6800678/4d1a4ebe2a53844be7d55cf92b2810c8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/lahore-rusholme/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/the-grill-on-the-alley-deansgate/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/the-grill-on-the-alley-deansgate?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "704", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 6800235 + }, + "name": "The Grill On The Alley", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800235", + "menu_url": "https://www.zomato.com/manchester/the-grill-on-the-alley-deansgate/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 55, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Steak, Seafood, Grill", + "location": { + "latitude": "53.4808333333", + "address": "5 RIdgefield, Deansgate, Manchester M2 6EG", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Deansgate, Manchester", + "city_id": 68, + "zipcode": "M2 6EG", + "longitude": "-2.2473333333", + "locality": "Deansgate" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6800235/2674680262243de073803cfcb943e6d0_featured_v2.jpg", + "currency": "\u00a3", + "id": "6800235", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6800235/2674680262243de073803cfcb943e6d0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/the-grill-on-the-alley-deansgate/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/solita-northern-quarter/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/solita-northern-quarter?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "162", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 6801374 + }, + "name": "Solita", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6801374", + "menu_url": "https://www.zomato.com/manchester/solita-northern-quarter/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Burger, Grill", + "location": { + "latitude": "53.4835000000", + "address": "37 Turner Street, Northern Quarter, Manchester M4 1DW", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Northern Quarter, Manchester", + "city_id": 68, + "zipcode": "M4 1DW", + "longitude": "-2.2373333333", + "locality": "Northern Quarter" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6801374/d911bf98b797963ca80a44205811eea8_featured_v2.jpg", + "currency": "\u00a3", + "id": "6801374", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6801374/d911bf98b797963ca80a44205811eea8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/solita-northern-quarter/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/mughli-rusholme/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/mughli-rusholme?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "110", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6800908 + }, + "name": "Mughli", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800908", + "menu_url": "https://www.zomato.com/manchester/mughli-rusholme/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 35, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Curry", + "location": { + "latitude": "53.4560000000", + "address": "30 Wilmslow Road, Rusholme, Manchester M14 5TQ", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Rusholme, Manchester", + "city_id": 68, + "zipcode": "M14 5TQ", + "longitude": "-2.2253333333", + "locality": "Rusholme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/6800908/f457fed4742fa4dabfad2e74db03ef66_featured_v2.JPG", + "currency": "\u00a3", + "id": "6800908", + "thumb": "https://b.zmtcdn.com/data/pictures/8/6800908/f457fed4742fa4dabfad2e74db03ef66_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/mughli-rusholme/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/the-french-by-simon-rogan-deansgate/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/the-french-by-simon-rogan-deansgate?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "114", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6800782 + }, + "name": "The French by Simon Rogan - The Midland", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800782", + "menu_url": "https://www.zomato.com/manchester/the-french-by-simon-rogan-deansgate/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 160, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French", + "location": { + "latitude": "53.4771540000", + "address": "The Midland, Peter Street, Deansgate, Manchester M60 2DS", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "The Midland, Deansgate, Manchester", + "city_id": 68, + "zipcode": "M60 2DS", + "longitude": "-2.2450770000", + "locality": "The Midland, Deansgate" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6800782/1dc5503ab7b4d4a6c7f0883f6b2d4a4a_featured_v2.jpg", + "currency": "\u00a3", + "id": "6800782", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6800782/1dc5503ab7b4d4a6c7f0883f6b2d4a4a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/the-french-by-simon-rogan-deansgate/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/mr-coopers-house-garden-the-midland-deansgate/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/mr-coopers-house-garden-the-midland-deansgate?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "67", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6801873 + }, + "name": "Mr Cooper's House & Garden - The Midland", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6801873", + "menu_url": "https://www.zomato.com/manchester/mr-coopers-house-garden-the-midland-deansgate/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 55, + "book_url": "https://www.zomato.com/manchester/mr-coopers-house-garden-the-midland-deansgate/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Mediterranean, Contemporary", + "location": { + "latitude": "53.4773580000", + "address": "The Midland, Peter Street, Deansgate, Manchester M60 2DS", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "The Midland, Deansgate, Manchester", + "city_id": 68, + "zipcode": "M60 2DS", + "longitude": "-2.2450340000", + "locality": "The Midland, Deansgate" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6801873/b9132769c233361e5c161c968848ec1e_featured_v2.jpg", + "currency": "\u00a3", + "id": "6801873", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6801873/b9132769c233361e5c161c968848ec1e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/mr-coopers-house-garden-the-midland-deansgate/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/gaucho-spinningfields/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/gaucho-spinningfields?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "602", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6800892 + }, + "name": "Gaucho", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800892", + "menu_url": "https://www.zomato.com/manchester/gaucho-spinningfields/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Argentine, American", + "location": { + "latitude": "53.4822610000", + "address": "2A St Mary's Street, Spinningfields, Manchester M3 2LB", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Spinningfields, Manchester", + "city_id": 68, + "zipcode": "M3 2LB", + "longitude": "-2.2476330000", + "locality": "Spinningfields" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6800892/f3d176162d1570d8ee90e2bf573f5726_featured_v2.jpg", + "currency": "\u00a3", + "id": "6800892", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6800892/f3d176162d1570d8ee90e2bf573f5726_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/gaucho-spinningfields/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/monolos-playhouse-restaurant-cheetham-hill/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/monolos-playhouse-restaurant-cheetham-hill?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "14", + "aggregate_rating": "3.3" + }, + "R": { + "res_id": 6800280 + }, + "name": "Monolos Playhouse Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800280", + "menu_url": "https://www.zomato.com/manchester/monolos-playhouse-restaurant-cheetham-hill/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American, Fast Food, Desserts, Steak", + "location": { + "latitude": "53.4946910000", + "address": "137 Cheetham Hill Road, Cheetham Hill, Manchester M8 8LY", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Cheetham Hill, Manchester", + "city_id": 68, + "zipcode": "M8 8LY", + "longitude": "-2.2393850000", + "locality": "Cheetham Hill" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6800280/5e00d1d4db0f1e4b5433788ee8db9f39_featured_v2.jpg", + "currency": "\u00a3", + "id": "6800280", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6800280/5e00d1d4db0f1e4b5433788ee8db9f39_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/monolos-playhouse-restaurant-cheetham-hill/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/zouk-tea-bar-grill-oxford-road/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/zouk-tea-bar-grill-oxford-road?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "101", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 6800593 + }, + "name": "Zouk Tea Bar & Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800593", + "menu_url": "https://www.zomato.com/manchester/zouk-tea-bar-grill-oxford-road/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Seafood", + "location": { + "latitude": "53.4724330000", + "address": "The Quadrangle, Chester Street, Oxford Road, Manchester M1 5QS", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Oxford Road, Manchester", + "city_id": 68, + "zipcode": "M1 5QS", + "longitude": "-2.2404200000", + "locality": "Oxford Road" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6800593/73ea5e635d29c628cc1c5630fdc9e352_featured_v2.png", + "currency": "\u00a3", + "id": "6800593", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6800593/73ea5e635d29c628cc1c5630fdc9e352_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/zouk-tea-bar-grill-oxford-road/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/manchester-house-deansgate/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/manchester-house-deansgate?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "52", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6801867 + }, + "name": "Manchester House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6801867", + "menu_url": "https://www.zomato.com/manchester/manchester-house-deansgate/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 85, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "British", + "location": { + "latitude": "53.4812400000", + "address": "Tower 12, 18-22 Bridge Street, Deansgate, Manchester M3 3BZ", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Deansgate, Manchester", + "city_id": 68, + "zipcode": "M3 3BZ", + "longitude": "-2.2508060000", + "locality": "Deansgate" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/6801867/c2c92438c5a2d197a9932f32eff02fbc_featured_v2.png", + "currency": "\u00a3", + "id": "6801867", + "thumb": "https://b.zmtcdn.com/data/pictures/7/6801867/c2c92438c5a2d197a9932f32eff02fbc_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/manchester-house-deansgate/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/teacup-northern-quarter/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/teacup-northern-quarter?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "98", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6801395 + }, + "name": "Teacup", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6801395", + "menu_url": "https://www.zomato.com/manchester/teacup-northern-quarter/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 45, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "British, Contemporary", + "location": { + "latitude": "53.4840990000", + "address": "55 Thomas Street, Northern Quarter, Manchester M4 1NA", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Northern Quarter, Manchester", + "city_id": 68, + "zipcode": "M4 1NA", + "longitude": "-2.2365070000", + "locality": "Northern Quarter" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/6801395/5b217ff3c1a1732df66ee8b4955e9582_featured_v2.jpg", + "currency": "\u00a3", + "id": "6801395", + "thumb": "https://b.zmtcdn.com/data/pictures/5/6801395/5b217ff3c1a1732df66ee8b4955e9582_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/teacup-northern-quarter/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/chaophraya-market-street/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/chaophraya-market-street?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "422", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 6800569 + }, + "name": "Chaophraya", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800569", + "menu_url": "https://www.zomato.com/manchester/chaophraya-market-street/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "book_url": "https://www.zomato.com/manchester/chaophraya-market-street/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Thai", + "location": { + "latitude": "53.4817400000", + "address": "19 Chapel Walks, City Center, Market Street, Manchester M2 1HN", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Market Street, Manchester", + "city_id": 68, + "zipcode": "M2 1HN", + "longitude": "-2.2435050000", + "locality": "Market Street" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6800569/850b9158bcf832807e75a40c5ce31098_featured_v2.jpg", + "currency": "\u00a3", + "id": "6800569", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6800569/850b9158bcf832807e75a40c5ce31098_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/chaophraya-market-street/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/manchester/akbars-spinningfields/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/manchester/akbars-spinningfields?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "383", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6800263 + }, + "name": "Akbars", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6800263", + "menu_url": "https://www.zomato.com/manchester/akbars-spinningfields/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian", + "location": { + "latitude": "53.4765000000", + "address": "73-83 Liverpool Road, Spinningfields, Manchester M3 4NQ", + "city": "Manchester", + "country_id": 215, + "locality_verbose": "Spinningfields, Manchester", + "city_id": 68, + "zipcode": "M3 4NQ", + "longitude": "-2.2548333333", + "locality": "Spinningfields" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/6800263/86ab7ccd9f4bf29cabe7ee123ab96ff0_featured_v2.jpg", + "currency": "\u00a3", + "id": "6800263", + "thumb": "https://b.zmtcdn.com/data/pictures/3/6800263/86ab7ccd9f4bf29cabe7ee123ab96ff0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/manchester/akbars-spinningfields/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 2915, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/tipu-sultan-moseley/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/tipu-sultan-moseley?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "63", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6901231 + }, + "name": "Tipu Sultan", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6901231", + "menu_url": "https://www.zomato.com/birmingham/tipu-sultan-moseley/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 45, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Pakistani", + "location": { + "latitude": "52.4509990000", + "address": "43 Alcester Road, Moseley, Birmingham B13 8AA", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Moseley, Birmingham", + "city_id": 69, + "zipcode": "B13 8AA", + "longitude": "-1.8890390000", + "locality": "Moseley" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6901231/ffddca5694a4597be4de19634dacfca5_featured_v2.jpg", + "currency": "\u00a3", + "id": "6901231", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6901231/ffddca5694a4597be4de19634dacfca5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/tipu-sultan-moseley/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/jamies-italian-bullring/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/jamies-italian-bullring?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "53", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 6900050 + }, + "name": "Jamie's Italian", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900050", + "menu_url": "https://www.zomato.com/birmingham/jamies-italian-bullring/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "52.4776330000", + "address": "Middle Mall, Bullring Shopping Centre, Bullring, Birmingham B5 4BU", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Bullring Shopping Centre, Southside, Birmingham", + "city_id": 69, + "zipcode": "B5 4BU", + "longitude": "-1.8942860000", + "locality": "Bullring Shopping Centre, Southside" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/6900050/1d8128d1ea4dda896f1bd2adc2f30f93_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900050", + "thumb": "https://b.zmtcdn.com/data/pictures/0/6900050/1d8128d1ea4dda896f1bd2adc2f30f93_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/jamies-italian-bullring/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/chaophraya-bullring/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/chaophraya-bullring?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "22", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 6900224 + }, + "name": "Chaophraya", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900224", + "menu_url": "https://www.zomato.com/birmingham/chaophraya-bullring/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "book_url": "https://www.zomato.com/birmingham/chaophraya-bullring/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Thai", + "location": { + "latitude": "52.4776330000", + "address": "Middle Mall, Bullring Shopping Centre, Special street, Bullring, Birmingham B5 4BH", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Bullring Shopping Centre, Southside, Birmingham", + "city_id": 69, + "zipcode": "B5 4BH", + "longitude": "-1.8942860000", + "locality": "Bullring Shopping Centre, Southside" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6900224/a0b9b37d338be6222a6b7233f652506d_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900224", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6900224/a0b9b37d338be6222a6b7233f652506d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/chaophraya-bullring/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/purnells-colmore-business-district/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/purnells-colmore-business-district?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "265", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 6900674 + }, + "name": "Purnell's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900674", + "menu_url": "https://www.zomato.com/birmingham/purnells-colmore-business-district/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Contemporary", + "location": { + "latitude": "52.4836430000", + "address": "55 Cornwall Street, Colmore Business District, Birmingham B3 2DH", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Colmore Business District, Birmingham", + "city_id": 69, + "zipcode": "B3 2DH", + "longitude": "-1.9018430000", + "locality": "Colmore Business District" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6900674/2042be1c52c3dea73c951cabb69bce01_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900674", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6900674/2042be1c52c3dea73c951cabb69bce01_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/purnells-colmore-business-district/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/fiesta-del-asado-edgbaston/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/fiesta-del-asado-edgbaston?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "40", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6900669 + }, + "name": "Fiesta del Asado", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900669", + "menu_url": "https://www.zomato.com/birmingham/fiesta-del-asado-edgbaston/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Latin American, Italian", + "location": { + "latitude": "52.4721970000", + "address": "229 Hagley Road, Edgbaston, Birmingham B16 9RP", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Edgbaston, Birmingham", + "city_id": 69, + "zipcode": "B16 9RP", + "longitude": "-1.9387590000", + "locality": "Edgbaston" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6900669/81f18570473017744c45bd0842e5c0af_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900669", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6900669/81f18570473017744c45bd0842e5c0af_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/fiesta-del-asado-edgbaston/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/pepes-piri-piri-Alum-rock/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/pepes-piri-piri-Alum-rock?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "FFBA00", + "votes": "26", + "aggregate_rating": "2.8" + }, + "R": { + "res_id": 6900714 + }, + "name": "Pepe's Piri Piri", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900714", + "menu_url": "https://www.zomato.com/birmingham/pepes-piri-piri-Alum-rock/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 10, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "52.4885570000", + "address": "254-256 Alum Rock Road, Alum Rock, Birmingham B8 3DD", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Alum Rock, Birmingham", + "city_id": 69, + "zipcode": "B8 3DD", + "longitude": "-1.8468110000", + "locality": "Alum Rock" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6900714/5c6c098a14cf3ab559233e4a8e0f75c5_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900714", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6900714/5c6c098a14cf3ab559233e4a8e0f75c5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/pepes-piri-piri-Alum-rock/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/bank-brindleyplace/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/bank-brindleyplace?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "133", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6900374 + }, + "name": "Bank", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900374", + "menu_url": "https://www.zomato.com/birmingham/bank-brindleyplace/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "book_url": "https://www.zomato.com/birmingham/bank-brindleyplace/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "British, Steak", + "location": { + "latitude": "52.4776930000", + "address": "4 Brindleyplace, Brindleyplace, Birmingham B1 2JB", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Brindleyplace, Broad Street, Birmingham", + "city_id": 69, + "zipcode": "B1 2JB", + "longitude": "-1.9148050000", + "locality": "Brindleyplace, Broad Street" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6900374/4458c03ba1e5f5ff04dfc731fff9c9be_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900374", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6900374/4458c03ba1e5f5ff04dfc731fff9c9be_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/bank-brindleyplace/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/ju-jus-cafe-brindleyplace/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/ju-jus-cafe-brindleyplace?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "13", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 6900883 + }, + "name": "Ju Ju's Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900883", + "menu_url": "https://www.zomato.com/birmingham/ju-jus-cafe-brindleyplace/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 15, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, British", + "location": { + "latitude": "52.4775690000", + "address": "1 Canal Square, Brindleyplace, Birmingham B16 8EH", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Brindleyplace, Birmingham", + "city_id": 69, + "zipcode": "B16 8EH", + "longitude": "-1.9180490000", + "locality": "Brindleyplace" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/6900883/dd41a7123bd72f251989cf1aa31ef743_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900883", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/6900883/dd41a7123bd72f251989cf1aa31ef743_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/ju-jus-cafe-brindleyplace/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/warehouse-cafe-digbeth/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/warehouse-cafe-digbeth?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "38", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6901062 + }, + "name": "The Warehouse Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6901062", + "menu_url": "https://www.zomato.com/birmingham/warehouse-cafe-digbeth/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 20, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "British, Cafe", + "location": { + "latitude": "52.4773880000", + "address": "54-57 Allison Street, Digbeth, Birmingham B5 5TH", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Digbeth, Birmingham", + "city_id": 69, + "zipcode": "B5 5TH", + "longitude": "-1.8905690000", + "locality": "Digbeth" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6901062/a207ef2f573386589eaf8c3bebbce459_featured_v2.jpg", + "currency": "\u00a3", + "id": "6901062", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6901062/a207ef2f573386589eaf8c3bebbce459_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/warehouse-cafe-digbeth/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/bodega-city-centre/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/bodega-city-centre?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "100", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 6900724 + }, + "name": "Bodega", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900724", + "menu_url": "https://www.zomato.com/birmingham/bodega-city-centre/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Latin American", + "location": { + "latitude": "52.4796900000", + "address": "12 Bennetts Hill, City Centre, Birmingham B2 5RS", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "City Centre, Birmingham", + "city_id": 69, + "zipcode": "B2 5RS", + "longitude": "-1.9003750000", + "locality": "City Centre" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/6900724/a9ae5f5d950fe187b260ffe7b1f70fe3_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900724", + "thumb": "https://b.zmtcdn.com/data/pictures/4/6900724/a9ae5f5d950fe187b260ffe7b1f70fe3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/bodega-city-centre/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/bar-estilo-city-centre/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/bar-estilo-city-centre?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "93", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 6900069 + }, + "name": "Bar Estilo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900069", + "menu_url": "https://www.zomato.com/birmingham/bar-estilo-city-centre/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 20, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican", + "location": { + "latitude": "52.4758570000", + "address": "110-114 Wharfside Street, The Mailbox, City Centre, Birmingham B1 1RF", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "The Mailbox, Broad Street, Birmingham", + "city_id": 69, + "zipcode": "B1 1RF", + "longitude": "-1.9054770000", + "locality": "The Mailbox, Broad Street" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/6900069/73d4aa2d761d12a2bd24bb6aac979f53_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900069", + "thumb": "https://b.zmtcdn.com/data/pictures/9/6900069/73d4aa2d761d12a2bd24bb6aac979f53_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/bar-estilo-city-centre/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/istanbul-restaurant-handsworth/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/istanbul-restaurant-handsworth?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "9", + "aggregate_rating": "3.6" + }, + "R": { + "res_id": 6900811 + }, + "name": "Istanbul Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900811", + "menu_url": "https://www.zomato.com/birmingham/istanbul-restaurant-handsworth/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Turkish", + "location": { + "latitude": "52.5141666667", + "address": "2 Stockwell Road, Handsworth, Birmingham B21 9RJ", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Handsworth, Birmingham", + "city_id": 69, + "zipcode": "B21 9RJ", + "longitude": "-1.9391666667", + "locality": "Handsworth" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/1/6900811/1f3738f9f12edd19fa9f74221d872e64_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900811", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/1/6900811/1f3738f9f12edd19fa9f74221d872e64_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/istanbul-restaurant-handsworth/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/handmade-burger-co-bullring/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/handmade-burger-co-bullring?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "21", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 6900160 + }, + "name": "Handmade Burger Co.", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900160", + "menu_url": "https://www.zomato.com/birmingham/handmade-burger-co-bullring/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 35, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, American", + "location": { + "latitude": "52.4776330000", + "address": "Unit 3, St Martin Square, Bullring Shopping Centre, Bullring, Birmingham B5 4BU", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Bullring Shopping Centre, Southside, Birmingham", + "city_id": 69, + "zipcode": "B5 4BU", + "longitude": "-1.8942860000", + "locality": "Bullring Shopping Centre, Southside" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/6900160/d5ea1c7568e02705a998b539eb21a286_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900160", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/6900160/d5ea1c7568e02705a998b539eb21a286_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/handmade-burger-co-bullring/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/chennai-dosa-smethwick/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/chennai-dosa-smethwick?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "55", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 6900843 + }, + "name": "Chennai Dosa", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900843", + "menu_url": "https://www.zomato.com/birmingham/chennai-dosa-smethwick/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 20, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, South Indian", + "location": { + "latitude": "52.4876920000", + "address": "445-447, Dudley Road, Birmingham, Smethwick, Birmingham B18 4HE", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Smethwick, Birmingham", + "city_id": 69, + "zipcode": "B18 4HE", + "longitude": "-1.9475140000", + "locality": "Smethwick" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/6900843/fb2cee12c65d7e84a37278359e3f9372_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900843", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/6900843/fb2cee12c65d7e84a37278359e3f9372_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/chennai-dosa-smethwick/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/damascena-coffee-house-birmingham/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/damascena-coffee-house-birmingham?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": "3", + "aggregate_rating": "0" + }, + "R": { + "res_id": 18273002 + }, + "name": "Damascena Coffee House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18273002", + "menu_url": "https://www.zomato.com/birmingham/damascena-coffee-house-birmingham/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 20, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Greek, Mediterranean, Middle Eastern", + "location": { + "latitude": "52.4463023423", + "address": "133 Alcester Road, Moseley, Birmingham", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Moseley, Birmingham", + "city_id": 69, + "zipcode": "", + "longitude": "-1.8885554550", + "locality": "Moseley" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/2/18273002/0519e08c70d12c59d0863ea2baef4a89_featured_v2.png", + "currency": "\u00a3", + "id": "18273002", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/2/18273002/0519e08c70d12c59d0863ea2baef4a89_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/damascena-coffee-house-birmingham/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/lasan-restaurant-jewellery-quarter/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/lasan-restaurant-jewellery-quarter?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "213", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 6900388 + }, + "name": "Lasan Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900388", + "menu_url": "https://www.zomato.com/birmingham/lasan-restaurant-jewellery-quarter/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian", + "location": { + "latitude": "52.4850150000", + "address": "3-4 Dakota Buildings, James Street, Saint Paul's Square, Jewellery Quarter, Birmingham B3 1SD", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Jewellery Quarter, Birmingham", + "city_id": 69, + "zipcode": "B3 1SD", + "longitude": "-1.9075960000", + "locality": "Jewellery Quarter" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/6900388/a5c4b190d7f8e1b5a022a610c38430f7_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900388", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/6900388/a5c4b190d7f8e1b5a022a610c38430f7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/lasan-restaurant-jewellery-quarter/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/plough-harborne/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/plough-harborne?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "55", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6901051 + }, + "name": "The Plough", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6901051", + "menu_url": "https://www.zomato.com/birmingham/plough-harborne/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "British", + "location": { + "latitude": "52.4609620000", + "address": "21 High Street, Harborne, Birmingham B17 9NT", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Harborne, Birmingham", + "city_id": 69, + "zipcode": "B17 9NT", + "longitude": "-1.9438520000", + "locality": "Harborne" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6901051/b76c57063bff8daa38a61937c942a567_featured_v2.jpg", + "currency": "\u00a3", + "id": "6901051", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6901051/b76c57063bff8daa38a61937c942a567_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/plough-harborne/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/mughal-e-azam-sparkhill/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/mughal-e-azam-sparkhill?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "32", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 6900992 + }, + "name": "Mughal E Azam", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6900992", + "menu_url": "https://www.zomato.com/birmingham/mughal-e-azam-sparkhill/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 45, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pakistani, Indian", + "location": { + "latitude": "52.4439630000", + "address": "Stratford Road, Sparkhill, Birmingham B11 4DA", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Sparkhill, Birmingham", + "city_id": 69, + "zipcode": "B11 4DA", + "longitude": "-1.8585290000", + "locality": "Sparkhill" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/6900992/ce37b5f829030fce6158f2ab0bf36fd3_featured_v2.jpg", + "currency": "\u00a3", + "id": "6900992", + "thumb": "https://b.zmtcdn.com/data/pictures/2/6900992/ce37b5f829030fce6158f2ab0bf36fd3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/mughal-e-azam-sparkhill/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/san-carlo-city-centre/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/san-carlo-city-centre?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "148", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 6901081 + }, + "name": "San Carlo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6901081", + "menu_url": "https://www.zomato.com/birmingham/san-carlo-city-centre/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 45, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "52.4803640000", + "address": "4 Temple Street, City Centre, Birmingham B2 5BN", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "City Centre, Birmingham", + "city_id": 69, + "zipcode": "B2 5BN", + "longitude": "-1.8991330000", + "locality": "City Centre" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/6901081/17c4b361756815e585489226c1a1e31f_featured_v2.jpg", + "currency": "\u00a3", + "id": "6901081", + "thumb": "https://b.zmtcdn.com/data/pictures/1/6901081/17c4b361756815e585489226c1a1e31f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/san-carlo-city-centre/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/birmingham/jamjar-small-heath/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/birmingham/jamjar-small-heath?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "11", + "aggregate_rating": "3.1" + }, + "R": { + "res_id": 6901394 + }, + "name": "Jamjar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/6901394", + "menu_url": "https://www.zomato.com/birmingham/jamjar-small-heath/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 15, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Ice Cream, Desserts, Cafe", + "location": { + "latitude": "52.4705710000", + "address": "418 Coventry Road, Small Heath, Birmingham B10 0TH", + "city": "Birmingham", + "country_id": 215, + "locality_verbose": "Small Heath, Birmingham", + "city_id": 69, + "zipcode": "B10 0TH", + "longitude": "-1.8605930000", + "locality": "Small Heath" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/6901394/ace34b786b4d8e65dd049014673b31e5_featured_v2.jpg", + "currency": "\u00a3", + "id": "6901394", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/6901394/ace34b786b4d8e65dd049014673b31e5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/birmingham/jamjar-small-heath/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 6347, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/eight-langham-hotel-grafton/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/eight-langham-hotel-grafton?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "412", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 7001670 + }, + "name": "Eight - The Langham Hotel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7001670", + "menu_url": "https://www.zomato.com/auckland/eight-langham-hotel-grafton/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 190, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European", + "location": { + "latitude": "-36.8574740000", + "address": "The Langham Hotel, 83 Symonds Street, Grafton, Auckland", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "The Langham Hotel, Auckland CBD, Auckland", + "city_id": 70, + "zipcode": "", + "longitude": "174.7640780000", + "locality": "The Langham Hotel, Auckland CBD" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/7001670/09361fa52655643a358b40d652119ba2_featured_v2.jpg", + "currency": "NZ$", + "id": "7001670", + "thumb": "https://b.zmtcdn.com/data/pictures/0/7001670/09361fa52655643a358b40d652119ba2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/eight-langham-hotel-grafton/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/the-kimchi-project-lorne-street/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/the-kimchi-project-lorne-street?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "61", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18419011 + }, + "name": "The Kimchi Project", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18419011", + "menu_url": "https://www.zomato.com/auckland/the-kimchi-project-lorne-street/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian Fusion, Cafe", + "location": { + "latitude": "-36.8501411930", + "address": "20 Lorne Street, Auckland CBD, Auckland", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Lorne Street, Auckland", + "city_id": 70, + "zipcode": "", + "longitude": "174.7657670081", + "locality": "Lorne Street" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18419011/c8e731b59e839db0d000225533ae0198_featured_v2.jpg", + "currency": "NZ$", + "id": "18419011", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18419011/c8e731b59e839db0d000225533ae0198_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/the-kimchi-project-lorne-street/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/baduzzi-wynyard-quarter/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/baduzzi-wynyard-quarter?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "413", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 7003682 + }, + "name": "Baduzzi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7003682", + "menu_url": "https://www.zomato.com/auckland/baduzzi-wynyard-quarter/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "-36.8410917639", + "address": "10-26 Jellicoe Street, Wynyard Quarter, Auckland CBD, Auckland 1010", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Wynyard Quarter, Auckland", + "city_id": 70, + "zipcode": "1010", + "longitude": "174.7570233420", + "locality": "Wynyard Quarter" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7003682/e8db396e0ff05232cf5e7ed9bcb1fbb2_featured_v2.png", + "currency": "NZ$", + "id": "7003682", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7003682/e8db396e0ff05232cf5e7ed9bcb1fbb2_featured_v2.png", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/baduzzi-wynyard-quarter/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/de-fontein-belgian-beer-cafe-mission-bay/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/de-fontein-belgian-beer-cafe-mission-bay?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Poor", + "rating_color": "FF7800", + "votes": "402", + "aggregate_rating": "2.3" + }, + "R": { + "res_id": 7001208 + }, + "name": "De Fontein Belgian Beer Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7001208", + "menu_url": "https://www.zomato.com/auckland/de-fontein-belgian-beer-cafe-mission-bay/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European", + "location": { + "latitude": "-36.8483151877", + "address": "75-79 Tamaki Drive, Mission Bay, Auckland", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Mission Bay, Auckland", + "city_id": 70, + "zipcode": "", + "longitude": "174.8320893198", + "locality": "Mission Bay" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7001208/9d1b91e62a222e3c531827032e42fe26_featured_v2.jpg", + "currency": "NZ$", + "id": "7001208", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7001208/9d1b91e62a222e3c531827032e42fe26_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/de-fontein-belgian-beer-cafe-mission-bay/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/depot-eatery-and-oyster-bar-federal-street/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/depot-eatery-and-oyster-bar-federal-street?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "598", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 7000095 + }, + "name": "Depot Eatery and Oyster Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7000095", + "menu_url": "https://www.zomato.com/auckland/depot-eatery-and-oyster-bar-federal-street/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Kiwi", + "location": { + "latitude": "-36.8489880000", + "address": "86 Federal Street, Auckland CBD, Auckland, 1010", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Federal Street, Auckland", + "city_id": 70, + "zipcode": "1010", + "longitude": "174.7625270000", + "locality": "Federal Street" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/7000095/f33dd363e3144e72669f324bbf020427_featured_v2.jpg", + "currency": "NZ$", + "id": "7000095", + "thumb": "https://b.zmtcdn.com/data/pictures/5/7000095/f33dd363e3144e72669f324bbf020427_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/depot-eatery-and-oyster-bar-federal-street/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/kiss-kiss-balmoral/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/kiss-kiss-balmoral?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "133", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18251260 + }, + "name": "Kiss Kiss", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18251260", + "menu_url": "https://www.zomato.com/auckland/kiss-kiss-balmoral/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Thai", + "location": { + "latitude": "-36.8886620000", + "address": "1 Rocklands Avenue, Balmoral, Auckland", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Balmoral, Auckland", + "city_id": 70, + "zipcode": "", + "longitude": "174.7480800000", + "locality": "Balmoral" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18251260/2d12a2973c610a782e26d01060f28982_featured_v2.jpg", + "currency": "NZ$", + "id": "18251260", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18251260/2d12a2973c610a782e26d01060f28982_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/kiss-kiss-balmoral/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/winona-forever-parnell/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/winona-forever-parnell?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "31", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18450836 + }, + "name": "Winona Forever", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18450836", + "menu_url": "https://www.zomato.com/auckland/winona-forever-parnell/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "0.0000000000", + "address": "100 Parnell Road, Parnell, Auckland", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Parnell, Auckland", + "city_id": 70, + "zipcode": "", + "longitude": "174.7794410000", + "locality": "Parnell" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18450836/55051e0e72084b481e28aa315e98af38_featured_v2.jpg", + "currency": "NZ$", + "id": "18450836", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18450836/55051e0e72084b481e28aa315e98af38_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/winona-forever-parnell/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/eden-noodles-cafe-mount-eden/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/eden-noodles-cafe-mount-eden?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "212", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 7000992 + }, + "name": "Eden Noodles Cafe \u56db\u5ddd\u62c5\u62c5\u9762", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7000992", + "menu_url": "https://www.zomato.com/auckland/eden-noodles-cafe-mount-eden/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 35, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese", + "location": { + "latitude": "-36.8717794944", + "address": "105 Dominion Road, Mt Eden, Auckland 1024", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Mt Eden, Auckland", + "city_id": 70, + "zipcode": "1024", + "longitude": "174.7524414584", + "locality": "Mt Eden" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7000992/bb9e9bfe57558492249a515e421153e7_featured_v2.jpg", + "currency": "NZ$", + "id": "7000992", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7000992/bb9e9bfe57558492249a515e421153e7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/eden-noodles-cafe-mount-eden/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/frasers-mount-eden/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/frasers-mount-eden?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "381", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 7001660 + }, + "name": "Frasers", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7001660", + "menu_url": "https://www.zomato.com/auckland/frasers-mount-eden/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, European", + "location": { + "latitude": "-36.8812130000", + "address": "434 Mt Eden Road, Mt Eden, Auckland 1024", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Mt Eden, Auckland", + "city_id": 70, + "zipcode": "1024", + "longitude": "174.7622340000", + "locality": "Mt Eden" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/7001660/6fbd7f50b11ff9e29c74ac17cc3110e7_featured_v2.jpg", + "currency": "NZ$", + "id": "7001660", + "thumb": "https://b.zmtcdn.com/data/pictures/0/7001660/6fbd7f50b11ff9e29c74ac17cc3110e7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/frasers-mount-eden/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/papparich-queen-street/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/papparich-queen-street?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "414", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 7006421 + }, + "name": "PappaRich", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7006421", + "menu_url": "https://www.zomato.com/auckland/papparich-queen-street/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Malaysian", + "location": { + "latitude": "-36.8515861906", + "address": "Sky City Metro, Shop 2.01-2.03, 291-297 Queen Street, Auckland CBD, Auckland 1010", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Sky City Metro, Auckland CBD, Auckland", + "city_id": 70, + "zipcode": "1010", + "longitude": "174.7634760663", + "locality": "Sky City Metro, Auckland CBD" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/1/7006421/7498e353eea16c9c53096c289a989c2f_featured_v2.jpg", + "currency": "NZ$", + "id": "7006421", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/1/7006421/7498e353eea16c9c53096c289a989c2f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/papparich-queen-street/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/federal-delicatessen-federal-street/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/federal-delicatessen-federal-street?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "696", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 7003663 + }, + "name": "Federal Delicatessen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7003663", + "menu_url": "https://www.zomato.com/auckland/federal-delicatessen-federal-street/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, American", + "location": { + "latitude": "-36.8487696809", + "address": "86 Federal Street, Auckland CBD, Auckland 1010", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Federal Street, Auckland", + "city_id": 70, + "zipcode": "1010", + "longitude": "174.7622201219", + "locality": "Federal Street" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/7003663/0ce84be4cb8bd0730cb45764f5ffaf3a_featured_v2.jpg", + "currency": "NZ$", + "id": "7003663", + "thumb": "https://b.zmtcdn.com/data/pictures/3/7003663/0ce84be4cb8bd0730cb45764f5ffaf3a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/federal-delicatessen-federal-street/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/orleans-britomart/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/orleans-britomart?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "431", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 7003855 + }, + "name": "Orleans", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7003855", + "menu_url": "https://www.zomato.com/auckland/orleans-britomart/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 65, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American", + "location": { + "latitude": "-36.8453314024", + "address": "Roukai Lane, 48 Custom Street East, Britomart, Auckland CBD, Auckland 1010", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Britomart, Auckland", + "city_id": 70, + "zipcode": "1010", + "longitude": "174.7695519403", + "locality": "Britomart" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/7003855/df906113ae6cbf80815a27ebb3712812_featured_v2.jpg", + "currency": "NZ$", + "id": "7003855", + "thumb": "https://b.zmtcdn.com/data/pictures/5/7003855/df906113ae6cbf80815a27ebb3712812_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/orleans-britomart/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/milse-britomart/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/milse-britomart?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "754", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 7001086 + }, + "name": "Milse", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7001086", + "menu_url": "https://www.zomato.com/auckland/milse-britomart/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts", + "location": { + "latitude": "-36.8441884055", + "address": "The Pavilions, 27 Tyler Street, Britomart, Auckland CBD, Auckland 1010", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Britomart, Auckland", + "city_id": 70, + "zipcode": "1010", + "longitude": "174.7686902806", + "locality": "Britomart" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/7001086/3071a1bcf7b526c8bdb30f17e9b2cd79_featured_v2.jpg", + "currency": "NZ$", + "id": "7001086", + "thumb": "https://b.zmtcdn.com/data/pictures/6/7001086/3071a1bcf7b526c8bdb30f17e9b2cd79_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/milse-britomart/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/tucksandbao/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/tucksandbao?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "86", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 18383350 + }, + "name": "Tucks and Bao", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18383350", + "menu_url": "https://www.zomato.com/tucksandbao/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian Fusion, Pub Food, Fusion, Asian, Filipino, Malaysian, Thai", + "location": { + "latitude": "-36.8656500000", + "address": "19 Davis Cresent, Newmarket, Auckland 1023", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Newmarket, Auckland", + "city_id": 70, + "zipcode": "1023", + "longitude": "174.7779870000", + "locality": "Newmarket" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/18383350/c663bd2419c8e9459050ce0b0f95e9ba_featured_v2.jpg", + "currency": "NZ$", + "id": "18383350", + "thumb": "https://b.zmtcdn.com/data/pictures/0/18383350/c663bd2419c8e9459050ce0b0f95e9ba_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/tucksandbao/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/big-fish-eatery-penrose/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/big-fish-eatery-penrose?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "166", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 7006871 + }, + "name": "Big Fish Eatery", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7006871", + "menu_url": "https://www.zomato.com/auckland/big-fish-eatery-penrose/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 55, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian, Sushi, Seafood", + "location": { + "latitude": "-36.9054090000", + "address": "Unit 3, 710 Great South Road, Corner Wilkinson Road, Penrose, Auckland 1061", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Penrose, Auckland", + "city_id": 70, + "zipcode": "1061", + "longitude": "174.8103050000", + "locality": "Penrose" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/1/7006871/13f2b67f1d4253a51b3683af58000b3a_featured_v2.jpg", + "currency": "NZ$", + "id": "7006871", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/1/7006871/13f2b67f1d4253a51b3683af58000b3a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/big-fish-eatery-penrose/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/miann-fort-street/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/miann-fort-street?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "281", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 18217279 + }, + "name": "Miann", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18217279", + "menu_url": "https://www.zomato.com/auckland/miann-fort-street/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 25, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts", + "location": { + "latitude": "-36.8460496572", + "address": "57 Fort Street, Auckland Auckland CBD", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Fort Street, Auckland", + "city_id": 70, + "zipcode": "", + "longitude": "174.7689859942", + "locality": "Fort Street" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18217279/1f504f21a335bb133fd35f4f466c7d4f_featured_v2.jpg", + "currency": "NZ$", + "id": "18217279", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18217279/1f504f21a335bb133fd35f4f466c7d4f_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/miann-fort-street/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/the-garden-shed-mount-eden/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/the-garden-shed-mount-eden?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "271", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 7006107 + }, + "name": "The Garden Shed", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7006107", + "menu_url": "https://www.zomato.com/auckland/the-garden-shed-mount-eden/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Kiwi, European", + "location": { + "latitude": "-36.8826040000", + "address": "470 Mt Eden Road, Mt Eden, Auckland 1024", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Mt Eden, Auckland", + "city_id": 70, + "zipcode": "1024", + "longitude": "174.7623540000", + "locality": "Mt Eden" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/7006107/b20f168ea7676b1a337ea4506818a3e2_featured_v2.jpg", + "currency": "NZ$", + "id": "7006107", + "thumb": "https://b.zmtcdn.com/data/pictures/7/7006107/b20f168ea7676b1a337ea4506818a3e2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/the-garden-shed-mount-eden/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/giapo-britomart/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/giapo-britomart?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "617", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 7000162 + }, + "name": "Giapo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7000162", + "menu_url": "https://www.zomato.com/auckland/giapo-britomart/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 20, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Ice Cream, Desserts", + "location": { + "latitude": "-36.8455530000", + "address": "12 Gore Street, Auckland CBD, Auckland", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Britomart, Auckland", + "city_id": 70, + "zipcode": "", + "longitude": "174.7688510000", + "locality": "Britomart" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7000162/e5baac0e83438ccf6627e4f2e43844c1_featured_v2.jpg", + "currency": "NZ$", + "id": "7000162", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7000162/e5baac0e83438ccf6627e4f2e43844c1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/giapo-britomart/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/chinoiserie-mount-albert/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/chinoiserie-mount-albert?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "223", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 7005979 + }, + "name": "Chinoiserie", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7005979", + "menu_url": "https://www.zomato.com/auckland/chinoiserie-mount-albert/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Taiwanese, Street Food", + "location": { + "latitude": "-36.8939897722", + "address": "4 Owairaka Avenue, Mt Albert, Auckland", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Mt Albert, Auckland", + "city_id": 70, + "zipcode": "", + "longitude": "174.7269883007", + "locality": "Mt Albert" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/7005979/78372ff2d08afa05e41c5e5f9776ec8e_featured_v2.jpg", + "currency": "NZ$", + "id": "7005979", + "thumb": "https://b.zmtcdn.com/data/pictures/9/7005979/78372ff2d08afa05e41c5e5f9776ec8e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/chinoiserie-mount-albert/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/auckland/little-sister-cafe-henderson/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/auckland/little-sister-cafe-henderson?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "213", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 7005582 + }, + "name": "Little Sister Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7005582", + "menu_url": "https://www.zomato.com/auckland/little-sister-cafe-henderson/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 45, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "-36.8593410000", + "address": "91 Central Park Drive, Henderson, Auckland", + "city": "Auckland", + "country_id": 148, + "locality_verbose": "Henderson, Auckland", + "city_id": 70, + "zipcode": "", + "longitude": "174.6356330000", + "locality": "Henderson" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7005582/c13f0c95e0b3831c2e1a7fc3cd54b454_featured_v2.jpeg", + "currency": "NZ$", + "id": "7005582", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7005582/c13f0c95e0b3831c2e1a7fc3cd54b454_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/auckland/little-sister-cafe-henderson/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 1950, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/loretta-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/loretta-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "113", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 7101310 + }, + "name": "Loretta", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7101310", + "menu_url": "https://www.zomato.com/wellington/loretta-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, Cafe", + "location": { + "latitude": "-41.2941540000", + "address": "181 Cuba Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7752960000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/7101310/a99b34d922163c3ac1ec53d3d7444b2c_featured_v2.jpg", + "currency": "NZ$", + "id": "7101310", + "thumb": "https://b.zmtcdn.com/data/pictures/0/7101310/a99b34d922163c3ac1ec53d3d7444b2c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/loretta-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/fidels-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/fidels-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "242", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 7100502 + }, + "name": "Fidel's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100502", + "menu_url": "https://www.zomato.com/wellington/fidels-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, European, Mexican", + "location": { + "latitude": "-41.2959700000", + "address": "234 Cuba Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7741340000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7100502/8888345e1dbb905106fd8206065f9e95_featured_v2.jpg", + "currency": "NZ$", + "id": "7100502", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7100502/8888345e1dbb905106fd8206065f9e95_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/fidels-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/caffe-laffare-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/caffe-laffare-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "103", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 7100478 + }, + "name": "Caffe L'affare", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100478", + "menu_url": "https://www.zomato.com/wellington/caffe-laffare-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "-41.2961550000", + "address": "27 College Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7803450000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7100478/3922d9db5c63bd6abc1d545b544dd422_featured_v2.jpg", + "currency": "NZ$", + "id": "7100478", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7100478/3922d9db5c63bd6abc1d545b544dd422_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/caffe-laffare-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/ombra-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/ombra-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "152", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 7100171 + }, + "name": "Ombra", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100171", + "menu_url": "https://www.zomato.com/wellington/ombra-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "-41.2948333333", + "address": "199 Cuba Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7750000000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/7100171/5d610205291e5729f56b7e4b3fd37918_featured_v2.jpg", + "currency": "NZ$", + "id": "7100171", + "thumb": "https://b.zmtcdn.com/data/pictures/1/7100171/5d610205291e5729f56b7e4b3fd37918_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/ombra-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/burger-liquor-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/burger-liquor-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "116", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 7101483 + }, + "name": "Burger Liquor", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7101483", + "menu_url": "https://www.zomato.com/wellington/burger-liquor-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 55, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American", + "location": { + "latitude": "-41.2897980000", + "address": "129 Willis Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7745460000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/7101483/70dccdfe747e7dab06e17c0fe5fb62c4_featured_v2.jpg", + "currency": "NZ$", + "id": "7101483", + "thumb": "https://b.zmtcdn.com/data/pictures/3/7101483/70dccdfe747e7dab06e17c0fe5fb62c4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/burger-liquor-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/crab-shack-wellington-central-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/crab-shack-wellington-central-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "229", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 7100788 + }, + "name": "The Crab Shack", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100788", + "menu_url": "https://www.zomato.com/wellington/crab-shack-wellington-central-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Kiwi", + "location": { + "latitude": "-41.2848333333", + "address": "15 Jervois Quay, Queens Wharf, Wellington Central, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Wellington Central, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7791666667", + "locality": "Wellington Central" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7100788/f90a0b9ba72e83bf617a28ac5ac50702_featured_v2.jpg", + "currency": "NZ$", + "id": "7100788", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7100788/f90a0b9ba72e83bf617a28ac5ac50702_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/crab-shack-wellington-central-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/floriditas-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/floriditas-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "170", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 7100811 + }, + "name": "Floriditas", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100811", + "menu_url": "https://www.zomato.com/wellington/floriditas-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 105, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Cafe", + "location": { + "latitude": "-41.2938333333", + "address": "161 Cuba Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7755000000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/7100811/2b428a18ef07240d3024584ca8da3c37_featured_v2.jpg", + "currency": "NZ$", + "id": "7100811", + "thumb": "https://b.zmtcdn.com/data/pictures/1/7100811/2b428a18ef07240d3024584ca8da3c37_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/floriditas-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/little-penang-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/little-penang-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "161", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 7100087 + }, + "name": "Little Penang", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100087", + "menu_url": "https://www.zomato.com/wellington/little-penang-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Malaysian", + "location": { + "latitude": "-41.2919010000", + "address": "40 Dixon Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7770910000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/7100087/74b903a9a3a1fad04084a08cf5efb908_featured_v2.jpg", + "currency": "NZ$", + "id": "7100087", + "thumb": "https://b.zmtcdn.com/data/pictures/7/7100087/74b903a9a3a1fad04084a08cf5efb908_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/little-penang-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/the-hangar-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/the-hangar-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "171", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 7101042 + }, + "name": "The Hangar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7101042", + "menu_url": "https://www.zomato.com/wellington/the-hangar-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "-41.2908010000", + "address": "171-177 Willis Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7739330000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7101042/695c9abed3fd470f1c60a4a05ab45594_featured_v2.jpg", + "currency": "NZ$", + "id": "7101042", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7101042/695c9abed3fd470f1c60a4a05ab45594_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/the-hangar-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/ekim-burgers-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/ekim-burgers-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 1, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "195", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 7101011 + }, + "name": "Ekim Burgers", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7101011", + "menu_url": "https://www.zomato.com/wellington/ekim-burgers-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 25, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "-41.2961070000", + "address": "257 Cuba Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7741510000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/7101011/53d4734b83792c073e0d366ea60c7c15_featured_v2.jpg", + "currency": "NZ$", + "id": "7101011", + "thumb": "https://b.zmtcdn.com/data/pictures/1/7101011/53d4734b83792c073e0d366ea60c7c15_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/ekim-burgers-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/enigma-cafe-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/enigma-cafe-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "94", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 7100151 + }, + "name": "Enigma Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100151", + "menu_url": "https://www.zomato.com/wellington/enigma-cafe-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Kiwi, Ice Cream, Desserts", + "location": { + "latitude": "-41.2925000000", + "address": "128 Courtenay Place, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7791666667", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/7100151/577b4bb366911fa48fa31ad8330947bb_featured_v2.jpg", + "currency": "NZ$", + "id": "7100151", + "thumb": "https://b.zmtcdn.com/data/pictures/1/7100151/577b4bb366911fa48fa31ad8330947bb_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/enigma-cafe-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/five-boroughs-mt-victoria-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/five-boroughs-mt-victoria-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "114", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 7101378 + }, + "name": "Five Boroughs", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7101378", + "menu_url": "https://www.zomato.com/wellington/five-boroughs-mt-victoria-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American", + "location": { + "latitude": "-41.2942340000", + "address": "4 Roxburgh Street, Corner of Roxburgh and Majoribanks Street, Mt Victoria, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Mt Victoria, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7850510000", + "locality": "Mt Victoria" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7101378/afc067b6d483daddc4d229db9c5c2bb1_featured_v2.jpg", + "currency": "NZ$", + "id": "7101378", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7101378/afc067b6d483daddc4d229db9c5c2bb1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/five-boroughs-mt-victoria-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/wagamama-wellington-central-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/wagamama-wellington-central-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "131", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 7100938 + }, + "name": "wagamama", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100938", + "menu_url": "https://www.zomato.com/wellington/wagamama-wellington-central-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese, Asian", + "location": { + "latitude": "-41.2830338096", + "address": "33 Customhouse Quay, Wellington Central, Wellington City 6011", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Wellington Central, Wellington City", + "city_id": 71, + "zipcode": "6011", + "longitude": "174.7792236507", + "locality": "Wellington Central" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7100938/485088ebf4db36a3d57a566bc0fe179d_featured_v2.jpg", + "currency": "NZ$", + "id": "7100938", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7100938/485088ebf4db36a3d57a566bc0fe179d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/wagamama-wellington-central-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/fishermans-plate-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/fishermans-plate-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "96", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 7100072 + }, + "name": "Fisherman's Plate", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100072", + "menu_url": "https://www.zomato.com/wellington/fishermans-plate-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Vietnamese, Fish and Chips", + "location": { + "latitude": "-41.2890000000", + "address": "12 Bond Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7756666667", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7100072/782cc0131a62dde06e0faa3a06e230f7_featured_v2.jpg", + "currency": "NZ$", + "id": "7100072", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7100072/782cc0131a62dde06e0faa3a06e230f7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/fishermans-plate-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/maranui-cafe-lyall-bay-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/maranui-cafe-lyall-bay-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "127", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 7100468 + }, + "name": "Maranui Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100468", + "menu_url": "https://www.zomato.com/wellington/maranui-cafe-lyall-bay-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Kiwi", + "location": { + "latitude": "-41.3304280000", + "address": "Maranui Surf Life Saving Club, 7 Lyall Parade, Lyall Bay, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Lyall Bay, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7932570000", + "locality": "Lyall Bay" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7100468/11055928d8ace80fa8f845144080ef65_featured_v2.jpg", + "currency": "NZ$", + "id": "7100468", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7100468/11055928d8ace80fa8f845144080ef65_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/maranui-cafe-lyall-bay-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/olive-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/olive-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "146", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 7101000 + }, + "name": "Olive", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7101000", + "menu_url": "https://www.zomato.com/wellington/olive-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mediterranean, Cafe, European", + "location": { + "latitude": "-41.2944020000", + "address": "170 Cuba Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7750050000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/7101000/7ff955a30eae77b91926500d9eb14905_featured_v2.jpg", + "currency": "NZ$", + "id": "7101000", + "thumb": "https://b.zmtcdn.com/data/pictures/0/7101000/7ff955a30eae77b91926500d9eb14905_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/olive-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/hippopotamus-museum-hotel-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/hippopotamus-museum-hotel-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "125", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 7100119 + }, + "name": "Hippopotamus - Museum Hotel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100119", + "menu_url": "https://www.zomato.com/wellington/hippopotamus-museum-hotel-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French, Kiwi", + "location": { + "latitude": "-41.2917740000", + "address": "Museum Hotel, Level 3, 90 Cable Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7824270000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/7100119/801bce4f3f5f6ff19946b1ce6da1d7f5_featured_v2.jpg", + "currency": "NZ$", + "id": "7100119", + "thumb": "https://b.zmtcdn.com/data/pictures/9/7100119/801bce4f3f5f6ff19946b1ce6da1d7f5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/hippopotamus-museum-hotel-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/charley-noble-eatery-bar-wellington-central-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/charley-noble-eatery-bar-wellington-central-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "141", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 7101081 + }, + "name": "Charley Noble Eatery & Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7101081", + "menu_url": "https://www.zomato.com/wellington/charley-noble-eatery-bar-wellington-central-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 110, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European", + "location": { + "latitude": "-41.2849609195", + "address": "Huddart Parker Building, Ground Floor, 1 Post Office Square, Wellington Central, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Wellington Central, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7774651274", + "locality": "Wellington Central" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/7101081/132851bfa92ac0686ab212a371e2bfa0_featured_v2.jpg", + "currency": "NZ$", + "id": "7101081", + "thumb": "https://b.zmtcdn.com/data/pictures/1/7101081/132851bfa92ac0686ab212a371e2bfa0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/charley-noble-eatery-bar-wellington-central-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/midnight-espresso-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/midnight-espresso-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "157", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 7100535 + }, + "name": "Midnight Espresso", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100535", + "menu_url": "https://www.zomato.com/wellington/midnight-espresso-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "-41.2945650000", + "address": "178 Cuba Street, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7749120000", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/7100535/8ab2cf5a436fd9618cdb6e4eebe7d3d0_featured_v2.jpg", + "currency": "NZ$", + "id": "7100535", + "thumb": "https://b.zmtcdn.com/data/pictures/5/7100535/8ab2cf5a436fd9618cdb6e4eebe7d3d0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/midnight-espresso-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/wellington/dragonfly-te-aro-wellington-city/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/wellington/dragonfly-te-aro-wellington-city?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "143", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 7100660 + }, + "name": "Dragonfly", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7100660", + "menu_url": "https://www.zomato.com/wellington/dragonfly-te-aro-wellington-city/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian", + "location": { + "latitude": "-41.2930000000", + "address": "70 Courtenay Place, Te Aro, Wellington City", + "city": "Wellington City", + "country_id": 148, + "locality_verbose": "Te Aro, Wellington City", + "city_id": 71, + "zipcode": "", + "longitude": "174.7806666667", + "locality": "Te Aro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/7100660/d2b3e7c9166c00a2ac67118993e47700_featured_v2.jpg", + "currency": "NZ$", + "id": "7100660", + "thumb": "https://b.zmtcdn.com/data/pictures/0/7100660/d2b3e7c9166c00a2ac67118993e47700_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/wellington/dragonfly-te-aro-wellington-city/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 5462, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/thegolcondabowlhiltonaaaa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/thegolcondabowlhiltonaaaa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 21 + }, + "name": "The Golconda Bowl - hilton", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/21", + "menu_url": "https://www.zomato.com/thegolcondabowlhiltonaaaa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 2500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Biryani", + "location": { + "latitude": "0.0000000000", + "address": "48, 1st Floor, Above CCD, JVPD Scheme, Vile Parle West, Mumbai, AAAA, Dummy", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "AAAA, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "AAAA" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/21/e5562c8b68700a6aba65f231bf6e20a8_featured_v2.jpg", + "currency": "", + "id": "21", + "thumb": "https://b.zmtcdn.com/data/pictures/1/21/e5562c8b68700a6aba65f231bf6e20a8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/thegolcondabowlhiltonaaaa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/mc-donald/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/mc-donald?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 18295621 + }, + "name": "Mc Donald", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18295621", + "menu_url": "https://www.zomato.com/mc-donald/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "Shop 20, Opposite Super Store, Basanti Highway, Dummy", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Basanti Highway, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Basanti Highway" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18295621/2189f28eaa0a510ac75b2ae3f8b88b56_featured_v2.jpg", + "currency": "", + "id": "18295621", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18295621/2189f28eaa0a510ac75b2ae3f8b88b56_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/mc-donald/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/daawat-res-dummy-cbd/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/daawat-res-dummy-cbd?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 15559011 + }, + "name": "Daawat Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15559011", + "menu_url": "https://www.zomato.com/dummy/daawat-res-dummy-cbd/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian", + "location": { + "latitude": "0.0000000000", + "address": "Shop 57, Huda Market, Sector 31, CBD, Dummy", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "CBD, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "CBD" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/15559011/136b83665fb643134d2fc1a1cf8fa0d3_featured_v2.jpg", + "currency": "", + "id": "15559011", + "thumb": "https://b.zmtcdn.com/data/pictures/1/15559011/136b83665fb643134d2fc1a1cf8fa0d3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/daawat-res-dummy-cbd/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/salt-water-cafe-2-aaaa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/salt-water-cafe-2-aaaa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 42 + }, + "name": "Salt Water Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/42", + "menu_url": "https://www.zomato.com/dummy/salt-water-cafe-2-aaaa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "North Indian, Chinese, Cafe", + "location": { + "latitude": "0.0000000000", + "address": "82, Nagin Mahal, Veer Nariman Road, Opposite Gaylords, Churchgate, Mumbai, AAAA, Dummy", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "AAAA, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "AAAA" + }, + "featured_image": "", + "currency": "", + "id": "42", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/salt-water-cafe-2-aaaa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/bugilz-dummy-athlone/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/bugilz-dummy-athlone?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 15559233 + }, + "name": "Bugilz", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/15559233", + "menu_url": "https://www.zomato.com/dummy/bugilz-dummy-athlone/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian, Indian", + "location": { + "latitude": "0.0000000000", + "address": "Jl. Dewi Sartika, Tuban, Bali, Athlone, Dummy", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Athlone, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Athlone" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/15559233/2987be24c37c52e758d8359e56f29991_featured_v2.JPG", + "currency": "", + "id": "15559233", + "thumb": "https://b.zmtcdn.com/data/pictures/3/15559233/2987be24c37c52e758d8359e56f29991_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/bugilz-dummy-athlone/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/zomato-gurgaon-office-basanti-highway/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/zomato-gurgaon-office-basanti-highway?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 18117427 + }, + "name": "Zomato Gurgaon Office", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18117427", + "menu_url": "https://www.zomato.com/dummy/zomato-gurgaon-office-basanti-highway/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai, Fast Food, Asian", + "location": { + "latitude": "0.0000000000", + "address": "test yes, Basanti Highway, Dummy", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Basanti Highway, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Basanti Highway" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/7211718/cd890c6e0f2cbcbac557fa50c812618d_featured_v2.jpg", + "currency": "", + "id": "18117427", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/7211718/cd890c6e0f2cbcbac557fa50c812618d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/zomato-gurgaon-office-basanti-highway/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/arnolds-dummy-gardens/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/arnolds-dummy-gardens?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7200110 + }, + "name": "Arnold's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7200110", + "menu_url": "https://www.zomato.com/dummy/arnolds-dummy-gardens/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 900, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Continental, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "60 Kloof Street, Gardens, Cape Town", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Gardens, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Gardens" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/7200110/91f310c67cabbc242a65bd1302ed7758_featured_v2.jpg", + "currency": "", + "id": "7200110", + "thumb": "https://b.zmtcdn.com/data/pictures/0/7200110/91f310c67cabbc242a65bd1302ed7758_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/arnolds-dummy-gardens/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/simply-asia/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/simply-asia?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7200278 + }, + "name": "Simply Asia", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7200278", + "menu_url": "https://www.zomato.com/simply-asia/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Japanese", + "location": { + "latitude": "0.0000000000", + "address": "Ground Level, 20, Willow Bridge, Lifestyle Centre, Tygervalley, Melkbosstrand, Dummy", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Willowbridge Lifestyle Centre, Bellville, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Willowbridge Lifestyle Centre, Bellville" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/7200076/48bb93431291fbb1ab26ca8145d0dbef_featured_v2.jpg", + "currency": "", + "id": "7200278", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/7200076/48bb93431291fbb1ab26ca8145d0dbef_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/simply-asia/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/zomato-gurgaon-office-new-dummy-cbd/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/zomato-gurgaon-office-new-dummy-cbd?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 18140858 + }, + "name": "Zomato Gurgaon Office new", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18140858", + "menu_url": "https://www.zomato.com/dummy/zomato-gurgaon-office-new-dummy-cbd/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mughlai, Fast Food, Asian", + "location": { + "latitude": "0.0000000000", + "address": "Test test CBD, Dummy", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Golden Acre Mall, CBD, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Golden Acre Mall, CBD" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18140858/68a9398648f20d7fed50c8dabe8b197e_featured_v2.jpg", + "currency": "", + "id": "18140858", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18140858/68a9398648f20d7fed50c8dabe8b197e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/zomato-gurgaon-office-new-dummy-cbd/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/china-1-1-aaaa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/china-1-1-aaaa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 4 + }, + "name": "China 1", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/4", + "menu_url": "https://www.zomato.com/dummy/china-1-1-aaaa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Chinese, Indian", + "location": { + "latitude": "73.9900000000", + "address": "G 05, Morya Landmark 1, Off Link Road, Andheri Lokhandwala, Andheri West, Mumbai, AAAA, Dummy", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "AAAA, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "28.8800000000", + "locality": "AAAA" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/4/6b8e0b412628b047f711e5a84907f479_featured_v2.jpg", + "currency": "", + "id": "4", + "thumb": "https://b.zmtcdn.com/data/pictures/4/4/6b8e0b412628b047f711e5a84907f479_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/china-1-1-aaaa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/debonairs-pizza-dummy-gardens/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/debonairs-pizza-dummy-gardens?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7200343 + }, + "name": "Debonairs Pizza", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7200343", + "menu_url": "https://www.zomato.com/dummy/debonairs-pizza-dummy-gardens/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Seafood, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "27, Annandale Street, Engen Oranje Service Station, Gardens, Cape Town", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Gardens, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Gardens" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/7200343/f27e7a65c45ede07479b9c0aca5e36e2_featured_v2.jpg", + "currency": "", + "id": "7200343", + "thumb": "https://b.zmtcdn.com/data/pictures/3/7200343/f27e7a65c45ede07479b9c0aca5e36e2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/debonairs-pizza-dummy-gardens/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/kfc-dummy-cbd/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/kfc-dummy-cbd?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7200153 + }, + "name": "KFC", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7200153", + "menu_url": "https://www.zomato.com/dummy/kfc-dummy-cbd/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 750, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "Railway Station, Adderley Street, CBD, Cape Town", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "CBD, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "CBD" + }, + "featured_image": "", + "currency": "", + "id": "7200153", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/kfc-dummy-cbd/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/kfc-1-dummy-milnerton/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/kfc-1-dummy-milnerton?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7200197 + }, + "name": "KFC", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7200197", + "menu_url": "https://www.zomato.com/dummy/kfc-1-dummy-milnerton/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 750, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Fast Food", + "location": { + "latitude": "0.0000000000", + "address": "Food Court, Lower Level, Canal Walk Mall, Century City, Milnerton, Cape Town", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Canal Walk Mall, Milnerton, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Canal Walk Mall, Milnerton" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/7200197/46d0566ec9aba4e1923d8feef270ffe5_featured_v2.jpg", + "currency": "", + "id": "7200197", + "thumb": "https://b.zmtcdn.com/data/pictures/7/7200197/46d0566ec9aba4e1923d8feef270ffe5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/kfc-1-dummy-milnerton/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/galbi-dummy-gardens/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/galbi-dummy-gardens?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7200348 + }, + "name": "Galbi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7200348", + "menu_url": "https://www.zomato.com/dummy/galbi-dummy-gardens/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 650, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian, Chinese, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "210, Long Street, Gardens, Cape Town, gardens", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Gardens, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Gardens" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7200348/53588896a7369e4d954f19bd9fb0b9a5_featured_v2.jpg", + "currency": "", + "id": "7200348", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7200348/53588896a7369e4d954f19bd9fb0b9a5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/galbi-dummy-gardens/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/bardellis-dummy-gardens/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/bardellis-dummy-gardens?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7200516 + }, + "name": "Bardelli's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7200516", + "menu_url": "https://www.zomato.com/dummy/bardellis-dummy-gardens/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "South Indian", + "location": { + "latitude": "28.4604900000", + "address": "18, Kloof Street, Gardens, Cape Town", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Gardens, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "77.0954580000", + "locality": "Gardens" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/7200516/8374a0a6fbcdd513884595375d1c3b69_featured_v2.jpg", + "currency": "", + "id": "7200516", + "thumb": "https://b.zmtcdn.com/data/pictures/6/7200516/8374a0a6fbcdd513884595375d1c3b69_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/bardellis-dummy-gardens/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/tobys-estate-20-aaaa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/tobys-estate-20-aaaa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7211444 + }, + "name": "Toby's Estate", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7211444", + "menu_url": "https://www.zomato.com/dummy/tobys-estate-20-aaaa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian", + "location": { + "latitude": "0.0000000000", + "address": "V Corporate Centre , 125 LP Leviste Street , Salcedo Village , Mekati City, AAAA, Dummy", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "AAAA, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "AAAA" + }, + "featured_image": "", + "currency": "", + "id": "7211444", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/tobys-estate-20-aaaa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/caturra-coffee-bar-dummy-hannover/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/caturra-coffee-bar-dummy-hannover?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7202954 + }, + "name": "Caturra Coffee Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7202954", + "menu_url": "https://www.zomato.com/dummy/caturra-coffee-bar-dummy-hannover/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 700, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Continental, Italian", + "location": { + "latitude": "0.0000000000", + "address": "315, Main Road, Near Firmount, Sea Point, Cape Town, Hannover, Dummy", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Hannover, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Hannover" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/7202954/6c055eea009da752682e058b2d1b009b_featured_v2.jpg", + "currency": "", + "id": "7202954", + "thumb": "https://b.zmtcdn.com/data/pictures/4/7202954/6c055eea009da752682e058b2d1b009b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/caturra-coffee-bar-dummy-hannover/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/d-angelos-dummy-vredehoek/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/d-angelos-dummy-vredehoek?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7201671 + }, + "name": "D'Angelos", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7201671", + "menu_url": "https://www.zomato.com/dummy/d-angelos-dummy-vredehoek/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 750, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza", + "location": { + "latitude": "0.0000000000", + "address": "2 Deerpark Drive, Vredehoek, Cape Town", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Vredehoek, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Vredehoek" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/7201671/a9ff85ab7a02cb387b1a20cf7090d991_featured_v2.jpg", + "currency": "", + "id": "7201671", + "thumb": "https://b.zmtcdn.com/data/pictures/1/7201671/a9ff85ab7a02cb387b1a20cf7090d991_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/d-angelos-dummy-vredehoek/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/mcdonalds-2-dummy-cbd/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/mcdonalds-2-dummy-cbd?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7200755 + }, + "name": "Mcdonalds", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7200755", + "menu_url": "https://www.zomato.com/dummy/mcdonalds-2-dummy-cbd/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1850, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "Railway Station, Adderley Street, CBD2, Cape Town", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Cape Royale Hotel, Green Point, Dummy", + "city_id": 72, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Cape Royale Hotel, Green Point" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/3/7200113/92b3f838451a662edf0ac9b91e3e3a04_featured_v2.jpg", + "currency": "", + "id": "7200755", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/3/7200113/92b3f838451a662edf0ac9b91e3e3a04_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/mcdonalds-2-dummy-cbd/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/dummy/woodlands-eatery-dummy-vredehoek/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/dummy/woodlands-eatery-dummy-vredehoek?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": 0, + "aggregate_rating": 0 + }, + "R": { + "res_id": 7200370 + }, + "name": "The Woodlands Eatery", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7200370", + "menu_url": "https://www.zomato.com/dummy/woodlands-eatery-dummy-vredehoek/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 1400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, North Indian", + "location": { + "latitude": "0.0000000000", + "address": "Derry Street, Vredehoek, Cape Town 300", + "city": "Dummy", + "country_id": 17, + "locality_verbose": "Vredehoek, Dummy", + "city_id": 72, + "zipcode": "300", + "longitude": "0.0000000000", + "locality": "Vredehoek" + }, + "featured_image": "", + "currency": "", + "id": "7200370", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/dummy/woodlands-eatery-dummy-vredehoek/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 4864, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/aprazivel-santa-teresa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/aprazivel-santa-teresa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "44", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 7302898 + }, + "name": "Apraz\u00edvel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7302898", + "menu_url": "https://www.zomato.com/rio/aprazivel-santa-teresa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian", + "location": { + "latitude": "-22.9248138889", + "address": "Rua Apraz\u00edvel, 62, Santa Teresa, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Santa Teresa, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.1873694444", + "locality": "Santa Teresa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7302898/e30b02ad05d61c020754bdac98c27e3d_featured_v2.jpg", + "currency": "R$", + "id": "7302898", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7302898/e30b02ad05d61c020754bdac98c27e3d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/aprazivel-santa-teresa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/garota-de-ipanema-ipanema/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/garota-de-ipanema-ipanema?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "49", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 7300515 + }, + "name": "Garota de Ipanema", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7300515", + "menu_url": "https://www.zomato.com/rio/garota-de-ipanema-ipanema/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, Bar Food", + "location": { + "latitude": "-22.9853333333", + "address": "Rua Vinicius de Moraes, 49, Ipanema, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Ipanema, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.2030000000", + "locality": "Ipanema" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/7300515/9717216f84308db7f8fd0a34c846fe26_featured_v2.jpg", + "currency": "R$", + "id": "7300515", + "thumb": "https://b.zmtcdn.com/data/pictures/5/7300515/9717216f84308db7f8fd0a34c846fe26_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/garota-de-ipanema-ipanema/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/confeitaria-colombo-centro/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/confeitaria-colombo-centro?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "29", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 7304307 + }, + "name": "Confeitaria Colombo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7304307", + "menu_url": "https://www.zomato.com/rio/confeitaria-colombo-centro/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Cafe", + "location": { + "latitude": "-22.9052930000", + "address": "Rua Gon\u00e7alves Dias, 32, Centro, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Centro, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.1788260000", + "locality": "Centro" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/7304307/00d4c4e6f6ce0228373f6863bf2087d8_featured_v2.jpg", + "currency": "R$", + "id": "7304307", + "thumb": "https://b.zmtcdn.com/data/pictures/7/7304307/00d4c4e6f6ce0228373f6863bf2087d8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/confeitaria-colombo-centro/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/garota-de-ipanema-urca/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/garota-de-ipanema-urca?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "10", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 7301700 + }, + "name": "Garota de Ipanema", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7301700", + "menu_url": "https://www.zomato.com/rio/garota-de-ipanema-urca/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 80, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, Bar Food", + "location": { + "latitude": "-22.9478333333", + "address": "Avenida Jo\u00e3o Alves, 56, Urca, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Urca, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.1626666667", + "locality": "Urca" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/7301700/51b77f1a17867b408a91b6a656b4264a_featured_v2.jpg", + "currency": "R$", + "id": "7301700", + "thumb": "https://b.zmtcdn.com/data/pictures/0/7301700/51b77f1a17867b408a91b6a656b4264a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/garota-de-ipanema-urca/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/braseiro-da-g\u00e1vea-g\u00e1vea/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/braseiro-da-g\u00e1vea-g\u00e1vea?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "40", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 7300955 + }, + "name": "Braseiro da G\u00e1vea", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7300955", + "menu_url": "https://www.zomato.com/rio/braseiro-da-g\u00e1vea-g\u00e1vea/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, Bar Food", + "location": { + "latitude": "-22.9735070000", + "address": "Pra\u00e7a Santos Dumont, 116, G\u00e1vea, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "G\u00e1vea, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.2270420000", + "locality": "G\u00e1vea" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/7300955/aa3e4765060d8997575339398306e577_featured_v2.jpg", + "currency": "R$", + "id": "7300955", + "thumb": "https://b.zmtcdn.com/data/pictures/5/7300955/aa3e4765060d8997575339398306e577_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/braseiro-da-g\u00e1vea-g\u00e1vea/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/bibi-copacabana/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/bibi-copacabana?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "24", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 7301215 + }, + "name": "Bibi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7301215", + "menu_url": "https://www.zomato.com/rio/bibi-copacabana/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Juices, Healthy Food", + "location": { + "latitude": "-22.9720722222", + "address": "Rua Santa Clara, 36, Copabana, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Copacabana, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.1866916667", + "locality": "Copacabana" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/7300090/1d0f6c9b41b0d2373891757bfe48d384_featured_v2.jpg", + "currency": "R$", + "id": "7301215", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/7300090/1d0f6c9b41b0d2373891757bfe48d384_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/bibi-copacabana/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/shirley-leme/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/shirley-leme?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "8", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 7302140 + }, + "name": "Shirley", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7302140", + "menu_url": "https://www.zomato.com/rio/shirley-leme/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, Seafood", + "location": { + "latitude": "-22.9633722222", + "address": "Rua Gustavo Sampaio, 610, Leme, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Leme, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.1712638889", + "locality": "Leme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/7302140/d4a6ef6226258b9a9773dc2d0ab497e8_featured_v2.jpg", + "currency": "R$", + "id": "7302140", + "thumb": "https://b.zmtcdn.com/data/pictures/0/7302140/d4a6ef6226258b9a9773dc2d0ab497e8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/shirley-leme/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/fil\u00e9-de-ouro-lagoa/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/fil\u00e9-de-ouro-lagoa?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "14", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 7301064 + }, + "name": "Fil\u00e9 de Ouro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7301064", + "menu_url": "https://www.zomato.com/rio/fil\u00e9-de-ouro-lagoa/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian", + "location": { + "latitude": "-22.9666470000", + "address": "Rua Jardim Bot\u00e2nico, 731, Jardim Bot\u00e2nico, Lagoa, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Lagoa, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.2195630000", + "locality": "Lagoa" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/7301064/0f4b36af3868fcb5a01f2964c09bf851_featured_v2.jpg", + "currency": "R$", + "id": "7301064", + "thumb": "https://b.zmtcdn.com/data/pictures/4/7301064/0f4b36af3868fcb5a01f2964c09bf851_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/fil\u00e9-de-ouro-lagoa/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/leme-light-leme/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/leme-light-leme?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "7", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 7302637 + }, + "name": "Leme Light", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7302637", + "menu_url": "https://www.zomato.com/rio/leme-light-leme/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian", + "location": { + "latitude": "-22.9639250000", + "address": "Rua Gustavo Sampaio, 798, Leme, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Leme, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.1727916667", + "locality": "Leme" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/7302637/89c16ea3cde52f29f572b01e82abb6ae_featured_v2.jpg", + "currency": "R$", + "id": "7302637", + "thumb": "https://b.zmtcdn.com/data/pictures/7/7302637/89c16ea3cde52f29f572b01e82abb6ae_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/leme-light-leme/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/o-pesqueiro-barra-da-tijuca/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/o-pesqueiro-barra-da-tijuca?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "7", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 7303219 + }, + "name": "Pesqueiro Eco Gourmet", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7303219", + "menu_url": "https://www.zomato.com/rio/o-pesqueiro-barra-da-tijuca/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 140, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Bar Food, Brazilian", + "location": { + "latitude": "-23.0115000000", + "address": "Praia da Barra da Tijuca, Avenida L\u00facio Costa, Ilha 25, Barra da Tijuca, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Barra da Tijuca, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.3770000000", + "locality": "Barra da Tijuca" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/7303219/c18e1309289fe2a81b60d1b6fcb2e144_featured_v2.jpg", + "currency": "R$", + "id": "7303219", + "thumb": "https://b.zmtcdn.com/data/pictures/9/7303219/c18e1309289fe2a81b60d1b6fcb2e144_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/o-pesqueiro-barra-da-tijuca/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/sushi-leblon-leblon/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/sushi-leblon-leblon?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "25", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 7300004 + }, + "name": "Sushi Leblon", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7300004", + "menu_url": "https://www.zomato.com/rio/sushi-leblon-leblon/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese", + "location": { + "latitude": "-22.9841666667", + "address": "Rua Dias Ferreira, 256, Leblon, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Leblon, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.2270000000", + "locality": "Leblon" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/7300004/f2685a43e734f84260461138579391a3_featured_v2.jpg", + "currency": "R$", + "id": "7300004", + "thumb": "https://b.zmtcdn.com/data/pictures/4/7300004/f2685a43e734f84260461138579391a3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/sushi-leblon-leblon/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/balada-mix-ipanema/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/balada-mix-ipanema?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "21", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 7300521 + }, + "name": "Balada Mix", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7300521", + "menu_url": "https://www.zomato.com/rio/balada-mix-ipanema/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, Healthy Food, Juices, Pizza", + "location": { + "latitude": "-22.9852083333", + "address": "Rua An\u00edbal de Mendon\u00e7a, 37, Ipanema, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Ipanema, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.2114250000", + "locality": "Ipanema" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/7300521/50071c0737f5dbb591c18bd86cd454fc_featured_v2.jpg", + "currency": "R$", + "id": "7300521", + "thumb": "https://b.zmtcdn.com/data/pictures/1/7300521/50071c0737f5dbb591c18bd86cd454fc_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/balada-mix-ipanema/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/tt-burger-copacabana/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/tt-burger-copacabana?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "19", + "aggregate_rating": "4.8" + }, + "R": { + "res_id": 7300704 + }, + "name": "TT Burger", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7300704", + "menu_url": "https://www.zomato.com/rio/tt-burger-copacabana/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 60, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger", + "location": { + "latitude": "-22.9868333333", + "address": "Galeria River, Rua Francisco Otaviano, 67, Copacabana, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Galeria River, Copacabana, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.1910000000", + "locality": "Galeria River, Copacabana" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/4/7300704/1f0ac99b7245b82b7d194bce6ecc2ae0_featured_v2.jpg", + "currency": "R$", + "id": "7300704", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/4/7300704/1f0ac99b7245b82b7d194bce6ecc2ae0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/tt-burger-copacabana/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/aconchego-carioca-tijuca/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/aconchego-carioca-tijuca?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "24", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 7302859 + }, + "name": "Aconchego Carioca", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7302859", + "menu_url": "https://www.zomato.com/rio/aconchego-carioca-tijuca/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 85, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian, Bar Food", + "location": { + "latitude": "-22.9137083333", + "address": "Rua Bar\u00e3o de Iguatemi, 379, Tijuca, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Tijuca, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.2155111111", + "locality": "Tijuca" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/7302859/2315f99c1317ae5b587244868ad776d2_featured_v2.jpg", + "currency": "R$", + "id": "7302859", + "thumb": "https://b.zmtcdn.com/data/pictures/9/7302859/2315f99c1317ae5b587244868ad776d2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/aconchego-carioca-tijuca/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/cervantes-copacabana/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/cervantes-copacabana?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "29", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 7300596 + }, + "name": "Cervantes", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7300596", + "menu_url": "https://www.zomato.com/rio/cervantes-copacabana/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Beverages, Bar Food, Fast Food", + "location": { + "latitude": "-22.9621666667", + "address": "Avenida Prado Junior, 335 B, Copacabana, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Copacabana, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.1758333333", + "locality": "Copacabana" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/6/7300596/e7af86dd387d33d6bff1443b66dba0b1_featured_v2.jpg", + "currency": "R$", + "id": "7300596", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/6/7300596/e7af86dd387d33d6bff1443b66dba0b1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/cervantes-copacabana/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/amir-copacabana/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/amir-copacabana?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "11", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 7300612 + }, + "name": "Amir", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7300612", + "menu_url": "https://www.zomato.com/rio/amir-copacabana/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 170, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Lebanese", + "location": { + "latitude": "-22.9651666667", + "address": "Rua Ronald de Carvalho, 55, Copacabana, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Copacabana, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.1760000000", + "locality": "Copacabana" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7300612/e7fc0f63a4970c4835a2ace4761802c0_featured_v2.jpg", + "currency": "R$", + "id": "7300612", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7300612/e7fc0f63a4970c4835a2ace4761802c0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/amir-copacabana/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/quiosque-chopp-brahma-madureira/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/quiosque-chopp-brahma-madureira?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Not rated", + "rating_color": "CBCBC8", + "votes": "1", + "aggregate_rating": "0" + }, + "R": { + "res_id": 7305048 + }, + "name": "Quiosque Chopp Brahma", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7305048", + "menu_url": "https://www.zomato.com/rio/quiosque-chopp-brahma-madureira/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bar Food, Brazilian", + "location": { + "latitude": "-22.8704130000", + "address": "Madureira Shopping - Loja 289/290, Piso 2, Estrada do Portela, 222, Madureira, Rio de Janeiro, RJ", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Madureira, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.3411640000", + "locality": "Madureira" + }, + "featured_image": "", + "currency": "R$", + "id": "7305048", + "thumb": "", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/quiosque-chopp-brahma-madureira/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/talho-capixaba-leblon/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/talho-capixaba-leblon?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "13", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 7300868 + }, + "name": "Talho Capixaba", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7300868", + "menu_url": "https://www.zomato.com/rio/talho-capixaba-leblon/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, Sandwich, Brazilian", + "location": { + "latitude": "-22.9851666667", + "address": "Avenida Ataulfo de Paiva, 1022, Lojas A e B, Leblon, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Leblon, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.2256666667", + "locality": "Leblon" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7300868/871887f74c7304226c801a17fa44e8d2_featured_v2.jpg", + "currency": "R$", + "id": "7300868", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7300868/871887f74c7304226c801a17fa44e8d2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/talho-capixaba-leblon/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/d-o-c-ristorante-barra-da-tijuca/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/d-o-c-ristorante-barra-da-tijuca?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "5", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 7304312 + }, + "name": "D.O.C Ristorante", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7304312", + "menu_url": "https://www.zomato.com/rio/d-o-c-ristorante-barra-da-tijuca/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 150, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "-22.9999111111", + "address": "Le Monde, Bloco 3, Lojas A/B, Avenida das Am\u00e9ricas, 3500, Barra da Tijuca, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Le Monde, Barra da Tijuca, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.3487916667", + "locality": "Le Monde, Barra da Tijuca" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7304312/8c506dda8f271d6995e538a05fc18d2e_featured_v2.jpg", + "currency": "R$", + "id": "7304312", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7304312/8c506dda8f271d6995e538a05fc18d2e_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/d-o-c-ristorante-barra-da-tijuca/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/rio/zaz\u00e1-bistr\u00f4-tropical-ipanema/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/rio/zaz\u00e1-bistr\u00f4-tropical-ipanema?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "21", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 7300483 + }, + "name": "Zaz\u00e1 Bistr\u00f4 Tropical", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7300483", + "menu_url": "https://www.zomato.com/rio/zaz\u00e1-bistr\u00f4-tropical-ipanema/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 170, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Brazilian", + "location": { + "latitude": "-22.9853194444", + "address": "Rua Joana Ang\u00e9lica, 40, Ipanema, Rio de Janeiro", + "city": "Rio de Janeiro", + "country_id": 30, + "locality_verbose": "Ipanema, Rio de Janeiro", + "city_id": 73, + "zipcode": "", + "longitude": "-43.2052083333", + "locality": "Ipanema" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/7300483/9b73d7f6a37defe491f05b174324af91_featured_v2.jpg", + "currency": "R$", + "id": "7300483", + "thumb": "https://b.zmtcdn.com/data/pictures/3/7300483/9b73d7f6a37defe491f05b174324af91_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/rio/zaz\u00e1-bistr\u00f4-tropical-ipanema/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 24595, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/fish-streat-tebet/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/fish-streat-tebet?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "331", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 18408381 + }, + "name": "Fish Streat", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18408381", + "menu_url": "https://www.zomato.com/jakarta/fish-streat-tebet/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Western", + "location": { + "latitude": "-6.2328157145", + "address": "Jl. Tebet Timur Dalam Raya 44B, Tebet, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Tebet, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8564132974", + "locality": "Tebet" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/18144515/960cd7731718fb0e21622da7f6a084b7_featured_v2.jpg", + "currency": "IDR", + "id": "18408381", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/18144515/960cd7731718fb0e21622da7f6a084b7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/fish-streat-tebet/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/talaga-sampireun-cengkareng/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/talaga-sampireun-cengkareng?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1662", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 7422633 + }, + "name": "Talaga Sampireun", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7422633", + "menu_url": "https://www.zomato.com/jakarta/talaga-sampireun-cengkareng/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Sunda, Indonesian", + "location": { + "latitude": "-6.1684666667", + "address": "Jl. Lingkar Luar Barat", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Cengkareng, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.7285083333", + "locality": "Cengkareng" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/7422633/c876d3f6e2a1a1b20de764db01a29392_featured_v2.jpg", + "currency": "IDR", + "id": "7422633", + "thumb": "https://b.zmtcdn.com/data/pictures/3/7422633/c876d3f6e2a1a1b20de764db01a29392_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/talaga-sampireun-cengkareng/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/talaga-sampireun-ancol/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/talaga-sampireun-ancol?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1640", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 7417455 + }, + "name": "Talaga Sampireun", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7417455", + "menu_url": "https://www.zomato.com/jakarta/talaga-sampireun-ancol/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Sunda, Indonesian", + "location": { + "latitude": "-6.1268598202", + "address": "Taman Impian Jaya Ancol, Jl. Lapangan Golf 7, Ancol, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Taman Impian Jaya Ancol, Ancol, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8335531652", + "locality": "Taman Impian Jaya Ancol, Ancol" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/7417455/850d0270ef038b30602c66777cd02ba4_featured_v2.jpg", + "currency": "IDR", + "id": "7417455", + "thumb": "https://b.zmtcdn.com/data/pictures/5/7417455/850d0270ef038b30602c66777cd02ba4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/talaga-sampireun-ancol/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/lucky-cat-coffee-kitchen-kuningan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/lucky-cat-coffee-kitchen-kuningan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "458", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18352452 + }, + "name": "Lucky Cat Coffee & Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18352452", + "menu_url": "https://www.zomato.com/jakarta/lucky-cat-coffee-kitchen-kuningan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Western", + "location": { + "latitude": "-6.2189324786", + "address": "Plaza Festival, South Parking, Jl. HR Rasuna Said, Kuningan, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Plaza Festival, Kuningan, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8317480926", + "locality": "Plaza Festival, Kuningan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18352452/5dde9d4b333a1785e7a52192fdecb2a4_featured_v2.jpg", + "currency": "IDR", + "id": "18352452", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18352452/5dde9d4b333a1785e7a52192fdecb2a4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/lucky-cat-coffee-kitchen-kuningan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/satoo-hotel-shangri-la-sudirman/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/satoo-hotel-shangri-la-sudirman?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "873", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 7410290 + }, + "name": "Satoo - Hotel Shangri-La", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7410290", + "menu_url": "https://www.zomato.com/jakarta/satoo-hotel-shangri-la-sudirman/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Asian, Indonesian, Western", + "location": { + "latitude": "-6.2032916667", + "address": "Hotel Shangri-La, Jl. Jend. Sudirman", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Hotel Shangri-La, Sudirman, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8189611111", + "locality": "Hotel Shangri-La, Sudirman" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/7410290/7a95ba47e1fd4a33d420cbc3b4c88ea8_featured_v2.JPG", + "currency": "IDR", + "id": "7410290", + "thumb": "https://b.zmtcdn.com/data/pictures/0/7410290/7a95ba47e1fd4a33d420cbc3b4c88ea8_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/satoo-hotel-shangri-la-sudirman/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/sushi-masa-penjaringan/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/sushi-masa-penjaringan?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "605", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 7420899 + }, + "name": "Sushi Masa", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7420899", + "menu_url": "https://www.zomato.com/jakarta/sushi-masa-penjaringan/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Sushi, Japanese", + "location": { + "latitude": "-6.1012980000", + "address": "Jl. Tuna Raya No. 5, Penjaringan", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Penjaringan, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8001440000", + "locality": "Penjaringan" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/7420899/72a9e0345ed44b6cd4ef261259b5b082_featured_v2.jpg", + "currency": "IDR", + "id": "7420899", + "thumb": "https://b.zmtcdn.com/data/pictures/9/7420899/72a9e0345ed44b6cd4ef261259b5b082_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/sushi-masa-penjaringan/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/flip-burger-senopati/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/flip-burger-senopati?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "410", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 18370659 + }, + "name": "Flip Burger", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18370659", + "menu_url": "https://www.zomato.com/jakarta/flip-burger-senopati/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 120000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger", + "location": { + "latitude": "-6.2307749495", + "address": "Jl. Senopati No. 27, Senopati, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Senopati, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8085502833", + "locality": "Senopati" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18370659/7b126170905397c9f159917209b49d7d_featured_v2.jpg", + "currency": "IDR", + "id": "18370659", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18370659/7b126170905397c9f159917209b49d7d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/flip-burger-senopati/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/lemongrass-bogor-utara/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/lemongrass-bogor-utara?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1159", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 7423482 + }, + "name": "Lemongrass", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7423482", + "menu_url": "https://www.zomato.com/jakarta/lemongrass-bogor-utara/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Peranakan, Indonesian", + "location": { + "latitude": "-6.5765780255", + "address": "Jl. Raya Pajajaran No. 21, Bogor Utara, Bogor", + "city": "Bogor", + "country_id": 94, + "locality_verbose": "Bogor Utara, Bogor", + "city_id": 74, + "zipcode": "", + "longitude": "106.8078498915", + "locality": "Bogor Utara" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7423482/585d1597be05e9c5244e309da65a66b8_featured_v2.jpg", + "currency": "IDR", + "id": "7423482", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7423482/585d1597be05e9c5244e309da65a66b8_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/lemongrass-bogor-utara/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/talaga-sampireun-pondok-aren/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/talaga-sampireun-pondok-aren?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "2212", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 7417450 + }, + "name": "Talaga Sampireun", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7417450", + "menu_url": "https://www.zomato.com/jakarta/talaga-sampireun-pondok-aren/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Sunda, Indonesian", + "location": { + "latitude": "-6.2699138889", + "address": "Jl. Boulevard Bintaro Jaya Blok B7/N1, Bintaro Sektor 7, Pondok Aren, Tangerang", + "city": "Tangerang", + "country_id": 94, + "locality_verbose": "Pondok Aren, Tangerang", + "city_id": 74, + "zipcode": "", + "longitude": "106.7261194444", + "locality": "Pondok Aren" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/7417450/38fcd5aba667d3f30366ddbd81f707b5_featured_v2.jpg", + "currency": "IDR", + "id": "7417450", + "thumb": "https://b.zmtcdn.com/data/pictures/0/7417450/38fcd5aba667d3f30366ddbd81f707b5_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/talaga-sampireun-pondok-aren/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/3-wise-monkeys-senopati/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/3-wise-monkeys-senopati?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "395", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 7421967 + }, + "name": "3 Wise Monkeys", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7421967", + "menu_url": "https://www.zomato.com/jakarta/3-wise-monkeys-senopati/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese", + "location": { + "latitude": "-6.2352410914", + "address": "Jl. Suryo No. 26, Senopati, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Senopati, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8134000525", + "locality": "Senopati" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/7421967/cc710aeaa099b21818cab7a27bc12f08_featured_v2.jpg", + "currency": "IDR", + "id": "7421967", + "thumb": "https://b.zmtcdn.com/data/pictures/7/7421967/cc710aeaa099b21818cab7a27bc12f08_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/3-wise-monkeys-senopati/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/fish-streat-tanjung-duren/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/fish-streat-tanjung-duren?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "152", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 18409146 + }, + "name": "Fish Streat", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18409146", + "menu_url": "https://www.zomato.com/jakarta/fish-streat-tanjung-duren/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Seafood, Western", + "location": { + "latitude": "0.0000000000", + "address": "Jl. Tanjung Duren Utara III, Blok M Kav. 32, Tanjung Duren, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Tanjung Duren, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "0.0000000000", + "locality": "Tanjung Duren" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/5/18144515/960cd7731718fb0e21622da7f6a084b7_featured_v2.jpg", + "currency": "IDR", + "id": "18409146", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/5/18144515/960cd7731718fb0e21622da7f6a084b7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/fish-streat-tanjung-duren/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/zenbu-tebet/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/zenbu-tebet?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "841", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 7400818 + }, + "name": "Zenbu", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7400818", + "menu_url": "https://www.zomato.com/jakarta/zenbu-tebet/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Japanese, Sushi, Ramen", + "location": { + "latitude": "-6.2243333333", + "address": "Kota Kasablanka, Lantai Upper Ground, Food Society, Jl. Casablanca Raya, Tebet, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Kota Kasablanka, Tebet, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8425000000", + "locality": "Kota Kasablanka, Tebet" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/8/7400818/2e2b19de8e927e48e894219f682010a0_featured_v2.jpg", + "currency": "IDR", + "id": "7400818", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/8/7400818/2e2b19de8e927e48e894219f682010a0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/zenbu-tebet/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/onokabe-serpong-tangerang/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/onokabe-serpong-tangerang?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "155", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 18386856 + }, + "name": "Onokabe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18386856", + "menu_url": "https://www.zomato.com/jakarta/onokabe-serpong-tangerang/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indonesian", + "location": { + "latitude": "-6.2417920000", + "address": "Alam Sutera Town Center, Jl. Alam Utama, Serpong, Tangerang", + "city": "Tangerang", + "country_id": 94, + "locality_verbose": "Alam Sutera Town Center, Serpong Utara, Tangerang", + "city_id": 74, + "zipcode": "", + "longitude": "106.6526880000", + "locality": "Alam Sutera Town Center, Serpong Utara" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18386856/260ac374e88d146ed7094ef5eddf5748_featured_v2.jpg", + "currency": "IDR", + "id": "18386856", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18386856/260ac374e88d146ed7094ef5eddf5748_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/onokabe-serpong-tangerang/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/toodz-house-fatmawati/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/toodz-house-fatmawati?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "1476", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 7405789 + }, + "name": "Toodz House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7405789", + "menu_url": "https://www.zomato.com/jakarta/toodz-house-fatmawati/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 165000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Coffee and Tea, Western, Indonesian", + "location": { + "latitude": "-6.2780120000", + "address": "Jl. Cipete Raya No. 79, Fatmawati, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Fatmawati, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8017820000", + "locality": "Fatmawati" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/7405789/d0eb6ea843fe3ee2cbd2a3c287282418_featured_v2.jpg", + "currency": "IDR", + "id": "7405789", + "thumb": "https://b.zmtcdn.com/data/pictures/9/7405789/d0eb6ea843fe3ee2cbd2a3c287282418_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/toodz-house-fatmawati/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/union-deli-thamrin/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/union-deli-thamrin?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "903", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 7422751 + }, + "name": "Union Deli", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7422751", + "menu_url": "https://www.zomato.com/jakarta/union-deli-thamrin/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Desserts, Bakery, Western", + "location": { + "latitude": "-6.1971500155", + "address": "Grand Indonesia Mall, Lantai Ground, East Mall, Jl. MH Thamrin, Thamrin, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Grand Indonesia Mall, Thamrin, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8197488412", + "locality": "Grand Indonesia Mall, Thamrin" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/7422751/955020485d5bc5ea79c79ebafcb8f590_featured_v2.jpg", + "currency": "IDR", + "id": "7422751", + "thumb": "https://b.zmtcdn.com/data/pictures/1/7422751/955020485d5bc5ea79c79ebafcb8f590_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/union-deli-thamrin/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/monks-kelapa-gading/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/monks-kelapa-gading?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "259", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18391256 + }, + "name": "MONKS", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18391256", + "menu_url": "https://www.zomato.com/jakarta/monks-kelapa-gading/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Western, Asian, Cafe", + "location": { + "latitude": "-6.1639479327", + "address": "Komplek Graha Boulevard Timur, Summarecon Kelapa Gading Blok ND1/51, Kelapa Gading, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Kelapa Gading, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.9113345984", + "locality": "Kelapa Gading" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18391256/1a649310aa69d5c2a94bffbad767b7ae_featured_v2.jpg", + "currency": "IDR", + "id": "18391256", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18391256/1a649310aa69d5c2a94bffbad767b7ae_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/monks-kelapa-gading/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/ojju-gandaria/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/ojju-gandaria?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "137", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18425821 + }, + "name": "OJJU", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18425821", + "menu_url": "https://www.zomato.com/jakarta/ojju-gandaria/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Korean", + "location": { + "latitude": "-6.2442210000", + "address": "Gandaria City, Lantai Upper Ground, Jl. Sultan Iskandar Muda", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Gandaria City Mall, Gandaria, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.7831620000", + "locality": "Gandaria City Mall, Gandaria" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/18425821/b89587e3c6c6af0a9edb011eb778aa5d_featured_v2.jpg", + "currency": "IDR", + "id": "18425821", + "thumb": "https://b.zmtcdn.com/data/pictures/1/18425821/b89587e3c6c6af0a9edb011eb778aa5d_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/ojju-gandaria/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/momo-milk-bogor-timur-bogor/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/momo-milk-bogor-timur-bogor?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "783", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 7423620 + }, + "name": "Momo Milk", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7423620", + "menu_url": "https://www.zomato.com/jakarta/momo-milk-bogor-timur-bogor/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 70000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Desserts, Beverages", + "location": { + "latitude": "-6.6069167681", + "address": "Jl. Kantor Pos No. 6, Bogor Timur, Bogor", + "city": "Bogor", + "country_id": 94, + "locality_verbose": "Bogor Timur, Bogor", + "city_id": 74, + "zipcode": "", + "longitude": "106.8103014305", + "locality": "Bogor Timur" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/0/7423620/4559f0fe0e674495a5f0842e65400824_featured_v2.jpg", + "currency": "IDR", + "id": "7423620", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/0/7423620/4559f0fe0e674495a5f0842e65400824_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/momo-milk-bogor-timur-bogor/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/skye-thamrin/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/skye-thamrin?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "1498", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 7402935 + }, + "name": "Skye", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7402935", + "menu_url": "https://www.zomato.com/jakarta/skye-thamrin/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 800000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Continental", + "location": { + "latitude": "-6.1967780000", + "address": "Menara BCA, Lantai 56, Jl. MH. Thamrin, Thamrin, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Grand Indonesia Mall, Thamrin, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8219990000", + "locality": "Grand Indonesia Mall, Thamrin" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/7402935/0bb5b550611ada94014c395893bea728_featured_v2.jpg", + "currency": "IDR", + "id": "7402935", + "thumb": "https://b.zmtcdn.com/data/pictures/5/7402935/0bb5b550611ada94014c395893bea728_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/skye-thamrin/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/jakarta/avec-moi-restaurant-and-bar-1-thamrin/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/jakarta/avec-moi-restaurant-and-bar-1-thamrin?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "243", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 7422489 + }, + "name": "Avec Moi Restaurant and Bar", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7422489", + "menu_url": "https://www.zomato.com/jakarta/avec-moi-restaurant-and-bar-1-thamrin/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 350000, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French, Western", + "location": { + "latitude": "-6.1962700000", + "address": "Gedung PIC, Jl. Teluk Betung 43, Thamrin, Jakarta", + "city": "Jakarta", + "country_id": 94, + "locality_verbose": "Thamrin, Jakarta", + "city_id": 74, + "zipcode": "", + "longitude": "106.8210230000", + "locality": "Thamrin" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/7422489/be9ff4ad406e98147910e27b511568a1_featured_v2.jpg", + "currency": "IDR", + "id": "7422489", + "thumb": "https://b.zmtcdn.com/data/pictures/9/7422489/be9ff4ad406e98147910e27b511568a1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/jakarta/avec-moi-restaurant-and-bar-1-thamrin/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 1454, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/old-town-italy-1-waterkloof-glen/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/old-town-italy-1-waterkloof-glen?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "153", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 18376948 + }, + "name": "Old Town Italy", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18376948", + "menu_url": "https://www.zomato.com/pretoria/old-town-italy-1-waterkloof-glen/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Italian, Pizza, European, Bakery, Deli", + "location": { + "latitude": "-25.7860670000", + "address": "Shop 53, Menlyn Maine, Central Square, 180 Amarand Avenue, Waterkloof Glen, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Menlyn Maine, Waterkloof Glen, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2838960000", + "locality": "Menlyn Maine, Waterkloof Glen" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/18376948/652d853776eaef3852d6e23756889043_featured_v2.jpg", + "currency": "R", + "id": "18376948", + "thumb": "https://b.zmtcdn.com/data/pictures/8/18376948/652d853776eaef3852d6e23756889043_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/old-town-italy-1-waterkloof-glen/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/the-belgian-triple-faerie-glen/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/the-belgian-triple-faerie-glen?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "20", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 18445944 + }, + "name": "The Belgian Triple", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18445944", + "menu_url": "https://www.zomato.com/pretoria/the-belgian-triple-faerie-glen/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 500, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Healthy Food, Seafood, Beverages, Belgian, Contemporary, Desserts, Finger Food, International", + "location": { + "latitude": "-25.7985029397", + "address": "Olympus Village, Corner Olympus Dr And Achilles Road, Faerie Glen, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Faerie Glen, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.3324708790", + "locality": "Faerie Glen" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/18445944/2559900a9e720d46795d5c6b4b7465e7_featured_v2.jpg", + "currency": "R", + "id": "18445944", + "thumb": "https://b.zmtcdn.com/data/pictures/4/18445944/2559900a9e720d46795d5c6b4b7465e7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/the-belgian-triple-faerie-glen/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/brooklyn-brothers-lynnwood/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/brooklyn-brothers-lynnwood?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "57", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 18238595 + }, + "name": "Brooklyn Brothers", + "cuisines": "Burger, American, Beverages", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18238595", + "menu_url": "https://www.zomato.com/pretoria/brooklyn-brothers-lynnwood/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "-25.7656560000", + "address": "Glenfair Boulevard, Corner Lynnwood & Daventry Road, Lynnwood Manor, Lynnwood, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Glenfair Boulevard, Lynnwood , Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2804370000", + "locality": "Glenfair Boulevard, Lynnwood " + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/5/18238595/1cf90b9838d8c037e9e47607e9ad3e90_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "10 April - 30 April", + "end_time": "23:59:59", + "date_added": "2017-04-10 18:26:38", + "start_date": "2017-04-10", + "photos": [ + { + "photo": { + "photo_id": 187632, + "order": 0, + "type": "FEATURED", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/4df/42a91cf6e4d80cdd703f01d51f91b4df_1491828998.jpg", + "md5sum": "42a91cf6e4d80cdd703f01d51f91b4df", + "uuid": 14918289936638, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/4df/42a91cf6e4d80cdd703f01d51f91b4df_1491828998.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18238595", + "description": "What's cooking at the Brothers in April. LIVE ARTISTS!\n", + "title": "What's Cooking in April", + "display_time": "06:30 pm onwards", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "10 April", + "is_end_time_set": 0, + "event_id": 119400, + "end_date": "2017-04-30", + "event_category": 1, + "friendly_end_date": "30 April", + "is_active": 1, + "start_time": "18:30:25", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "R", + "id": "18238595", + "thumb": "https://b.zmtcdn.com/data/pictures/5/18238595/1cf90b9838d8c037e9e47607e9ad3e90_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/brooklyn-brothers-lynnwood/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/life-grand-cafe-waterkloof/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/life-grand-cafe-waterkloof?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "232", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 75764 + }, + "name": "Life Grand Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75764", + "menu_url": "https://www.zomato.com/pretoria/life-grand-cafe-waterkloof/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 400, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian, Mediterranean, Sushi, Desserts", + "location": { + "latitude": "-25.7778980000", + "address": "The Club Centre, Corner of Pinaster Avenue & 18th Street, Hazelwood, Near, Waterkloof, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "The Club Centre, Hazelwood, Near Waterkloof, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2569220000", + "locality": "The Club Centre, Hazelwood, Near Waterkloof" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/75764/aee2db78185c5060ca6e991b58a21121_featured_v2.jpg", + "currency": "R", + "id": "75764", + "thumb": "https://b.zmtcdn.com/data/pictures/4/75764/aee2db78185c5060ca6e991b58a21121_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/life-grand-cafe-waterkloof/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/restaurant-mosaic-at-the-orient-west-park/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/restaurant-mosaic-at-the-orient-west-park?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "85", + "aggregate_rating": "4.9" + }, + "R": { + "res_id": 75989 + }, + "name": "Restaurant Mosaic @ The Orient", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75989", + "menu_url": "https://www.zomato.com/pretoria/restaurant-mosaic-at-the-orient-west-park/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 3210, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "French", + "location": { + "latitude": "-25.7612380000", + "address": "The Orient Boutique Hotel, Crocodile River Valley, Elandsfontein, Near West Park, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "West Park, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "27.9990970000", + "locality": "West Park" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/75989/acad608ca5f9459d7ad7f6f3397cfe47_featured_v2.jpg", + "currency": "R", + "id": "75989", + "thumb": "https://b.zmtcdn.com/data/pictures/9/75989/acad608ca5f9459d7ad7f6f3397cfe47_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/restaurant-mosaic-at-the-orient-west-park/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/kream-brooklyn/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/kream-brooklyn?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "373", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 75027 + }, + "name": "Kream", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75027", + "menu_url": "https://www.zomato.com/pretoria/kream-brooklyn/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "African", + "location": { + "latitude": "-25.7707483333", + "address": "570 Fehrsen Street, Brooklyn, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Brooklyn, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2360466667", + "locality": "Brooklyn" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/75027/6211be31d0d2c89882c2865da3e901ca_featured_v2.jpg", + "currency": "R", + "id": "75027", + "thumb": "https://b.zmtcdn.com/data/pictures/7/75027/6211be31d0d2c89882c2865da3e901ca_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/kream-brooklyn/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/geet-indian-restaurant-brooklyn/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/geet-indian-restaurant-brooklyn?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "147", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 75031 + }, + "name": "Geet Indian Restaurant", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75031", + "menu_url": "https://www.zomato.com/pretoria/geet-indian-restaurant-brooklyn/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 320, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian", + "location": { + "latitude": "-25.7713350000", + "address": "541 Fehrsen Street, Nieuw Muckleneuk, Brooklyn, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Brooklyn, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2354820000", + "locality": "Brooklyn" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/75031/ce12d3571ad29bc1e3bcb69c37557ef7_featured_v2.jpg", + "currency": "R", + "id": "75031", + "thumb": "https://b.zmtcdn.com/data/pictures/1/75031/ce12d3571ad29bc1e3bcb69c37557ef7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/geet-indian-restaurant-brooklyn/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/el-pistolero-garsfontein/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/el-pistolero-garsfontein?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "116", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18199742 + }, + "name": "El Pistolero", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18199742", + "menu_url": "https://www.zomato.com/pretoria/el-pistolero-garsfontein/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 300, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican", + "location": { + "latitude": "-25.8028300000", + "address": "Corner Duvernoy and Chopin Street, Garsfontein, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Garsfontein, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2871140000", + "locality": "Garsfontein" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/18199742/8d4debaa9037b3e4259dc59771cca8b0_featured_v2.jpg", + "currency": "R", + "id": "18199742", + "thumb": "https://b.zmtcdn.com/data/pictures/2/18199742/8d4debaa9037b3e4259dc59771cca8b0_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/el-pistolero-garsfontein/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/23-on-hazelwood-waterkloof/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/23-on-hazelwood-waterkloof?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "135", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 75683 + }, + "name": "23 On Hazelwood", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75683", + "menu_url": "https://www.zomato.com/pretoria/23-on-hazelwood-waterkloof/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Street Food, Continental, Burger, Grill", + "location": { + "latitude": "-25.7757220000", + "address": "23 Hazelwood Road, Menlo Park, Near, Waterkloof, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Waterkloof, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2570740000", + "locality": "Waterkloof" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/75683/cd1a2d1410403860fbe9ec507c3caf9a_featured_v2.jpg", + "currency": "R", + "id": "75683", + "thumb": "https://b.zmtcdn.com/data/pictures/3/75683/cd1a2d1410403860fbe9ec507c3caf9a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/23-on-hazelwood-waterkloof/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/harissa-bistro-waterkloof/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/harissa-bistro-waterkloof?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "287", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 75576 + }, + "name": "Harissa Bistro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75576", + "menu_url": "https://www.zomato.com/pretoria/harissa-bistro-waterkloof/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 450, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "European, South African, Steak", + "location": { + "latitude": "-25.7783870000", + "address": "The Club Centre, Corner of Pinaster Avenue & 18th Street, Hazelwood, Near Waterkloof, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "The Club Centre, Hazelwood, Near Waterkloof, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2571310000", + "locality": "The Club Centre, Hazelwood, Near Waterkloof" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/75576/4100db4ac0416666dfa63e34fef214d4_featured_v2.jpg", + "currency": "R", + "id": "75576", + "thumb": "https://b.zmtcdn.com/data/pictures/6/75576/4100db4ac0416666dfa63e34fef214d4_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/harissa-bistro-waterkloof/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/culture-club-bar-de-tapas-waterkloof/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/culture-club-bar-de-tapas-waterkloof?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "97", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 18289339 + }, + "name": "Culture Club - Bar De Tapas", + "cuisines": "Cafe, Tapas, South African, Beverages, Healthy Food, Desserts, Spanish", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18289339", + "menu_url": "https://www.zomato.com/pretoria/culture-club-bar-de-tapas-waterkloof/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 285, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "-25.7758230000", + "address": "15, 16th Street, Waterkloof, Pretoria 0081", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Waterkloof, Pretoria", + "city_id": 75, + "zipcode": "0081", + "longitude": "28.2556820000", + "locality": "Waterkloof" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/18289339/9e5527d74535782314aaef12b361ed02_featured_v2.jpeg", + "zomato_events": [ + { + "event": { + "display_date": "26 March - 30 April", + "end_time": "18:00:00", + "date_added": "2017-03-23 13:13:48", + "start_date": "2017-03-26", + "photos": [ + { + "photo": { + "photo_id": 182382, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/d3b/8d55990ef5ed3cf8dbefda9bce618d3b_1490255028.jpg", + "md5sum": "8d55990ef5ed3cf8dbefda9bce618d3b", + "uuid": 1490254996409753, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/d3b/8d55990ef5ed3cf8dbefda9bce618d3b_1490255028.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 182383, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/492/00b4dd54cdab3d54b6e32ca17865d492_1490255028.jpg", + "md5sum": "00b4dd54cdab3d54b6e32ca17865d492", + "uuid": 1490254996423829, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/492/00b4dd54cdab3d54b6e32ca17865d492_1490255028.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 182384, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/c0f/285bf2d94376a404cf9ecd81e7a86c0f_1490255028.jpg", + "md5sum": "285bf2d94376a404cf9ecd81e7a86c0f", + "uuid": 1490254996436937, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/c0f/285bf2d94376a404cf9ecd81e7a86c0f_1490255028.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18289339", + "description": "Calling all gin lovers and enthusiasts.\r\nEVERY Sundays till end of April we will showcase a Different gin.\r\nYou will get to taste it , order some perfect serves and get some info( should you wish). but more importantly you get to enjoy some great gins in our lovely setting .\r\n\r\nSo bring some mates and enjoy some GINS :)", + "title": "Ginefication Sundays", + "display_time": "04:00 pm - 06:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "26 March", + "is_end_time_set": 1, + "event_id": 115335, + "end_date": "2017-04-30", + "event_category": 0, + "friendly_end_date": "30 April", + "is_active": 1, + "start_time": "16:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "R", + "id": "18289339", + "thumb": "https://b.zmtcdn.com/data/pictures/9/18289339/9e5527d74535782314aaef12b361ed02_featured_v2.jpeg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/culture-club-bar-de-tapas-waterkloof/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/spice-the-indian-kitchen-lynnwood/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/spice-the-indian-kitchen-lynnwood?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "43", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 18318846 + }, + "name": "Spice - The Indian Kitchen", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18318846", + "menu_url": "https://www.zomato.com/pretoria/spice-the-indian-kitchen-lynnwood/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 320, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Asian, Durban, International, Desserts", + "location": { + "latitude": "-25.7657520000", + "address": "Lynridge Mall, 1 Jacobson Drive, Lynnwood, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Lynnwood, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2983570000", + "locality": "Lynnwood" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/18318846/5e63d25548ac41879a9990861651d9e7_featured_v2.jpg", + "currency": "R", + "id": "18318846", + "thumb": "https://b.zmtcdn.com/data/pictures/6/18318846/5e63d25548ac41879a9990861651d9e7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/spice-the-indian-kitchen-lynnwood/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/bloscafe/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/bloscafe?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "150", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 75728 + }, + "name": "Blos Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75728", + "menu_url": "https://www.zomato.com/bloscafe/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 390, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Burger, Tapas, South African, European, Grill", + "location": { + "latitude": "-25.7981670000", + "address": "66 Olympus street, Faerie Glen, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Faerie Glen, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.3317630000", + "locality": "Faerie Glen" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/75728/ee42974d32efaa1de170b4127ad85685_featured_v2.jpg", + "currency": "R", + "id": "75728", + "thumb": "https://b.zmtcdn.com/data/pictures/8/75728/ee42974d32efaa1de170b4127ad85685_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/bloscafe/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/carbon-bistro-brooklyn/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/carbon-bistro-brooklyn?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "84", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18199767 + }, + "name": "Carbon Bistro", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18199767", + "menu_url": "https://www.zomato.com/pretoria/carbon-bistro-brooklyn/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 360, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, Steak, Seafood", + "location": { + "latitude": "-25.7723040000", + "address": "279 Dey Street, Brooklyn, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Brooklyn, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2306060000", + "locality": "Brooklyn" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/18199767/cb74c1ee1477e0864826413344e36b8c_featured_v2.jpg", + "currency": "R", + "id": "18199767", + "thumb": "https://b.zmtcdn.com/data/pictures/7/18199767/cb74c1ee1477e0864826413344e36b8c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/carbon-bistro-brooklyn/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/baobab-cafe-grill-menlyn/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/baobab-cafe-grill-menlyn?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "235", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 75026 + }, + "name": "Baobab Cafe & Grill", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75026", + "menu_url": "https://www.zomato.com/pretoria/baobab-cafe-grill-menlyn/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 410, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Grill", + "location": { + "latitude": "-25.7827350000", + "address": "Menlyn Shopping Centre, Level 1, Corner of Atterbury Road & Lois Avenue, Menlyn, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Menlyn Shopping Centre, Menlyn, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2750050000", + "locality": "Menlyn Shopping Centre, Menlyn" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/75026/d0bfbf733a95110285df0beab4b14968_featured_v2.jpg", + "currency": "R", + "id": "75026", + "thumb": "https://b.zmtcdn.com/data/pictures/6/75026/d0bfbf733a95110285df0beab4b14968_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/baobab-cafe-grill-menlyn/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/capital-craft-beer-academy-lynnwood/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/capital-craft-beer-academy-lynnwood?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "301", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 75609 + }, + "name": "Capital Craft Beer Academy", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75609", + "menu_url": "https://www.zomato.com/pretoria/capital-craft-beer-academy-lynnwood/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Street Food, Burger, American, Finger Food, German", + "location": { + "latitude": "-25.7697333333", + "address": "Greenlyn Village, Shop 20, 13th Street, Menlo Park, Near, Lynnwood, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Greenlyn Village, Menlopark, Near Lynnwood, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2564333333", + "locality": "Greenlyn Village, Menlopark, Near Lynnwood" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/75609/97e96471955337bd3c735537ab4ad565_featured_v2.jpg", + "currency": "R", + "id": "75609", + "thumb": "https://b.zmtcdn.com/data/pictures/9/75609/97e96471955337bd3c735537ab4ad565_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/capital-craft-beer-academy-lynnwood/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/the-black-bamboo-menlyn/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/the-black-bamboo-menlyn?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "84", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 75380 + }, + "name": "The Black Bamboo", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75380", + "menu_url": "https://www.zomato.com/pretoria/the-black-bamboo-menlyn/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 600, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental", + "location": { + "latitude": "-25.7803580000", + "address": "Menlyn Boutique Hotel, 209 Tugela Road, Ashlea Gardens, Near Menlyn, Menlyn, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Menlyn Boutique Hotel, Menlyn, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2706270000", + "locality": "Menlyn Boutique Hotel, Menlyn" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/75380/48dda51a7cc267d6ed02173da80a257b_featured_v2.jpg", + "currency": "R", + "id": "75380", + "thumb": "https://b.zmtcdn.com/data/pictures/0/75380/48dda51a7cc267d6ed02173da80a257b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/the-black-bamboo-menlyn/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/crawdaddys-waterkloof-glen/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/crawdaddys-waterkloof-glen?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "158", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 75132 + }, + "name": "Crawdaddy's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75132", + "menu_url": "https://www.zomato.com/pretoria/crawdaddys-waterkloof-glen/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Continental, Seafood, Burger, South African, Finger Food, Grill", + "location": { + "latitude": "-25.7939933333", + "address": "Waterglen Shopping Centre, Corner of Garsfontein Road & January Masilela Drive, Waterkloof Glen, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Waterglen Shopping Centre, Garsfontein, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2815916667", + "locality": "Waterglen Shopping Centre, Garsfontein" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/75132/aecb0a6ba64dae693a65999f0b530ae9_featured_v2.jpg", + "currency": "R", + "id": "75132", + "thumb": "https://b.zmtcdn.com/data/pictures/2/75132/aecb0a6ba64dae693a65999f0b530ae9_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/crawdaddys-waterkloof-glen/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/parrots-menlyn/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/parrots-menlyn?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Average", + "rating_color": "CDD614", + "votes": "111", + "aggregate_rating": "3.4" + }, + "R": { + "res_id": 75104 + }, + "name": "Parrot's", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/75104", + "menu_url": "https://www.zomato.com/pretoria/parrots-menlyn/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 200, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Contemporary, Sushi, Grill, Italian, Steak", + "location": { + "latitude": "-25.7835390000", + "address": "Menlyn Shopping Centre, Corner of Atterbury Road & Lois Avenue, Menlyn, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Menlyn Shopping Centre, Menlyn, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2753160000", + "locality": "Menlyn Shopping Centre, Menlyn" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/75104/40609ed1a9a7f379fc53bff6804b1523_featured_v2.jpg", + "currency": "R", + "id": "75104", + "thumb": "https://b.zmtcdn.com/data/pictures/4/75104/40609ed1a9a7f379fc53bff6804b1523_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/parrots-menlyn/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/pretoria/hogshead-waterkloof/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/pretoria/hogshead-waterkloof?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "258", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 18136493 + }, + "name": "Hogshead", + "cuisines": "Grill, Burger", + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/18136493", + "menu_url": "https://www.zomato.com/pretoria/hogshead-waterkloof/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 250, + "switch_to_order_menu": 0, + "offers": [], + "has_table_booking": 0, + "location": { + "latitude": "-25.7779815986", + "address": "Corner Dely & Pinaster Roads, Hazelwood, Waterkloof, Pretoria", + "city": "Pretoria", + "country_id": 189, + "locality_verbose": "Waterkloof, Pretoria", + "city_id": 75, + "zipcode": "", + "longitude": "28.2562624326", + "locality": "Waterkloof" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/18136493/b5b3898f0648f55bd1a896fda0a0c761_featured_v2.jpg", + "zomato_events": [ + { + "event": { + "display_date": "14 March - 01 March", + "end_time": "14:00:00", + "date_added": "2017-03-14 16:28:09", + "start_date": "2017-03-14", + "photos": [ + { + "photo": { + "photo_id": 180059, + "order": 0, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/081/e7519e404331f7e8fc64b5905af36081_1489489294.jpg", + "md5sum": "e7519e404331f7e8fc64b5905af36081", + "uuid": 1489489229492895, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/081/e7519e404331f7e8fc64b5905af36081_1489489294.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 180057, + "order": 1, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/a6b/eb46fa9b8b82ca86ae130e836731ba6b_1489489294.jpg", + "md5sum": "eb46fa9b8b82ca86ae130e836731ba6b", + "uuid": 1489489229283150, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/a6b/eb46fa9b8b82ca86ae130e836731ba6b_1489489294.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 180056, + "order": 2, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/4e2/239c342cdeec1d9ad07eae23e62224e2_1489489294.jpg", + "md5sum": "239c342cdeec1d9ad07eae23e62224e2", + "uuid": 1489489229195595, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/4e2/239c342cdeec1d9ad07eae23e62224e2_1489489294.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + }, + { + "photo": { + "photo_id": 180058, + "order": 3, + "type": "NORMAL", + "url": "https://b.zmtcdn.com/data/zomato_events/photos/4e7/582e7ac4f0bc38e7674d6794e74194e7_1489489294.jpg", + "md5sum": "582e7ac4f0bc38e7674d6794e74194e7", + "uuid": 1489489229399400, + "thumb_url": "https://b.zmtcdn.com/data/zomato_events/photos/4e7/582e7ac4f0bc38e7674d6794e74194e7_1489489294.jpg?fit=around%7C100%3A100&crop=100%3A100%3B%2A%2C%2A" + } + } + ], + "share_url": "http://www.zoma.to/r/18136493", + "description": "All cocktails @ R30 for ladies only..\nFrom 16:00 - 20:00\nWhile enjoying Warren Garvie..", + "title": "Sunday Sundowner", + "display_time": "04:00 pm - 02:00 pm", + "book_link": "", + "restaurants": [], + "disclaimer": "Restaurants are solely responsible for the service; availability and quality of the events including all or any cancellations/ modifications/ complaints.", + "friendly_start_date": "14 March", + "is_end_time_set": 1, + "event_id": 113546, + "end_date": "2018-03-01", + "event_category": 0, + "friendly_end_date": "01 March, 2018", + "is_active": 1, + "start_time": "16:00:00", + "is_valid": 1, + "event_category_name": "" + } + } + ], + "currency": "R", + "id": "18136493", + "thumb": "https://b.zmtcdn.com/data/pictures/3/18136493/b5b3898f0648f55bd1a896fda0a0c761_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/pretoria/hogshead-waterkloof/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "results_found": 2286, + "restaurants": [ + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/loudons-cafe-bakery-fountainbridge/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/loudons-cafe-bakery-fountainbridge?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "63", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 7600803 + }, + "name": "Loudons Cafe & Bakery", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7600803", + "menu_url": "https://www.zomato.com/edinburgh/loudons-cafe-bakery-fountainbridge/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery", + "location": { + "latitude": "55.9435010000", + "address": "94b Fountainbridge, Fountainbridge, Edinburgh EH3 9QA", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Fountainbridge, Edinburgh", + "city_id": 76, + "zipcode": "EH3 9QA", + "longitude": "-3.2083630000", + "locality": "Fountainbridge" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/3/7600803/88a271094cb6762f2bf8f1292b5760f6_featured_v2.jpg", + "currency": "\u00a3", + "id": "7600803", + "thumb": "https://b.zmtcdn.com/data/pictures/3/7600803/88a271094cb6762f2bf8f1292b5760f6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/loudons-cafe-bakery-fountainbridge/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/el-cartel-new-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/el-cartel-new-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "31", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 7602204 + }, + "name": "El Cartel", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7602204", + "menu_url": "https://www.zomato.com/edinburgh/el-cartel-new-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Mexican", + "location": { + "latitude": "55.9540400000", + "address": "64 Thistle Street, New Town, Edinburgh EH2 1EN", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "New Town, Edinburgh", + "city_id": 76, + "zipcode": "EH2 1EN", + "longitude": "-3.1995210000", + "locality": "New Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/7602204/d398f79f607b8e337815c7b3eeafec30_featured_v2.jpg", + "currency": "\u00a3", + "id": "7602204", + "thumb": "https://b.zmtcdn.com/data/pictures/4/7602204/d398f79f607b8e337815c7b3eeafec30_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/el-cartel-new-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/ting-thai-caravan-old-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/ting-thai-caravan-old-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "84", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 7601024 + }, + "name": "Ting Thai Caravan", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7601024", + "menu_url": "https://www.zomato.com/edinburgh/ting-thai-caravan-old-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 20, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Thai, Asian", + "location": { + "latitude": "55.9456760000", + "address": "8-9 Teviot Place, Old Town, Edinburgh EH1 2QZ", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Old Town, Edinburgh", + "city_id": 76, + "zipcode": "EH1 2QZ", + "longitude": "-3.1899790000", + "locality": "Old Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/7601024/87ed44d3df557c38f63ca72f623bd879_featured_v2.jpg", + "currency": "\u00a3", + "id": "7601024", + "thumb": "https://b.zmtcdn.com/data/pictures/4/7601024/87ed44d3df557c38f63ca72f623bd879_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/ting-thai-caravan-old-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/the-elephant-house-old-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/the-elephant-house-old-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "81", + "aggregate_rating": "3.9" + }, + "R": { + "res_id": 7600471 + }, + "name": "The Elephant House", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7600471", + "menu_url": "https://www.zomato.com/edinburgh/the-elephant-house-old-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe", + "location": { + "latitude": "55.9475555556", + "address": "21 George IV Bridge, Old Town, Edinburgh EH1 1EN", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Old Town, Edinburgh", + "city_id": 76, + "zipcode": "EH1 1EN", + "longitude": "-3.1917805556", + "locality": "Old Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/7600471/53ab2e6a2bb5174dd25a26db0a5c3b70_featured_v2.jpg", + "currency": "\u00a3", + "id": "7600471", + "thumb": "https://b.zmtcdn.com/data/pictures/1/7600471/53ab2e6a2bb5174dd25a26db0a5c3b70_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/the-elephant-house-old-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/love-crumbs-old-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/love-crumbs-old-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "57", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 7600097 + }, + "name": "Love Crumbs", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7600097", + "menu_url": "https://www.zomato.com/edinburgh/love-crumbs-old-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 15, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Bakery, Cafe", + "location": { + "latitude": "55.9459500000", + "address": "155 West Port, Old Town, Edinburgh EH3 9DP", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Old Town, Edinburgh", + "city_id": 76, + "zipcode": "EH3 9DP", + "longitude": "-3.2016833333", + "locality": "Old Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/7600097/0b4f11082ef0f633765b39a54ada721c_featured_v2.jpg", + "currency": "\u00a3", + "id": "7600097", + "thumb": "https://b.zmtcdn.com/data/pictures/7/7600097/0b4f11082ef0f633765b39a54ada721c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/love-crumbs-old-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/the-kitchin-leith/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/the-kitchin-leith?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "275", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 7601241 + }, + "name": "The Kitchin", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7601241", + "menu_url": "https://www.zomato.com/edinburgh/the-kitchin-leith/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 90, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "British, French", + "location": { + "latitude": "55.9769800000", + "address": "78 Commercial Street, Leith, Edinburgh EH6 6LX", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Leith, Edinburgh", + "city_id": 76, + "zipcode": "EH6 6LX", + "longitude": "-3.1727780000", + "locality": "Leith" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/7601241/423a46f3474f06d2625edfb6987d4cd3_featured_v2.JPG", + "currency": "\u00a3", + "id": "7601241", + "thumb": "https://b.zmtcdn.com/data/pictures/1/7601241/423a46f3474f06d2625edfb6987d4cd3_featured_v2.JPG", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/the-kitchin-leith/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/mimi-s-bakehouse-leith/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/mimi-s-bakehouse-leith?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "130", + "aggregate_rating": "4.6" + }, + "R": { + "res_id": 7600902 + }, + "name": "Mimi's Bakehouse", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7600902", + "menu_url": "https://www.zomato.com/edinburgh/mimi-s-bakehouse-leith/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 35, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Cafe, Bakery, Desserts", + "location": { + "latitude": "55.9750972222", + "address": "63 Shore, Leith, Edinburgh EH6 6RA", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Leith, Edinburgh", + "city_id": 76, + "zipcode": "EH6 6RA", + "longitude": "-3.1713277778", + "locality": "Leith" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7600902/b61ab828a0d0fd1b5dd152a5e369aa68_featured_v2.jpg", + "currency": "\u00a3", + "id": "7600902", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7600902/b61ab828a0d0fd1b5dd152a5e369aa68_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/mimi-s-bakehouse-leith/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/mother-indias-cafe-old-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/mother-indias-cafe-old-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "279", + "aggregate_rating": "4.4" + }, + "R": { + "res_id": 7600188 + }, + "name": "Mother India's Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7600188", + "menu_url": "https://www.zomato.com/edinburgh/mother-indias-cafe-old-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 25, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian", + "location": { + "latitude": "55.9480027778", + "address": "3-5 Infirmary Street, Old Town, Edinburgh EH1 1LT", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Old Town, Edinburgh", + "city_id": 76, + "zipcode": "EH1 1LT", + "longitude": "-3.1862500000", + "locality": "Old Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7600188/252e9344b3053d9ee0be4c1e773811e7_featured_v2.jpg", + "currency": "\u00a3", + "id": "7600188", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7600188/252e9344b3053d9ee0be4c1e773811e7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/mother-indias-cafe-old-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/10-to-10-in-delhi-old-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/10-to-10-in-delhi-old-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "73", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 7601106 + }, + "name": "10 To 10 In Delhi", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7601106", + "menu_url": "https://www.zomato.com/edinburgh/10-to-10-in-delhi-old-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 20, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Cafe", + "location": { + "latitude": "55.9454305556", + "address": "67 Nicolson Street, Old Town, Edinburgh EH8 9BE", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Old Town, Edinburgh", + "city_id": 76, + "zipcode": "EH8 9BE", + "longitude": "-3.1843444444", + "locality": "Old Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/6/7601106/abd22fb70ce5836eac43f2e44aa814b6_featured_v2.jpg", + "currency": "\u00a3", + "id": "7601106", + "thumb": "https://b.zmtcdn.com/data/pictures/6/7601106/abd22fb70ce5836eac43f2e44aa814b6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/10-to-10-in-delhi-old-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/hard-rock-cafe-new-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/hard-rock-cafe-new-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "154", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 7600062 + }, + "name": "Hard Rock Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7600062", + "menu_url": "https://www.zomato.com/edinburgh/hard-rock-cafe-new-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American", + "location": { + "latitude": "55.9534944444", + "address": "20 George Street, New Town, Edinburgh EH2 2PF", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "New Town, Edinburgh", + "city_id": 76, + "zipcode": "EH2 2PF", + "longitude": "-3.1962944444", + "locality": "New Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7600062/836cdbf3f0b27be33de74df8451820e7_featured_v2.jpg", + "currency": "\u00a3", + "id": "7600062", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7600062/836cdbf3f0b27be33de74df8451820e7_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/hard-rock-cafe-new-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/tuk-tuk-toll-cross/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/tuk-tuk-toll-cross?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "76", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 7601177 + }, + "name": "Tuk Tuk Indian Street Food", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7601177", + "menu_url": "https://www.zomato.com/edinburgh/tuk-tuk-toll-cross/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 20, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Indian, Street Food", + "location": { + "latitude": "55.9419027778", + "address": "1 Leven Street, Tollcross, Edinburgh EH3 9NB", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Tollcross, Edinburgh", + "city_id": 76, + "zipcode": "EH3 9NB", + "longitude": "-3.2035888889", + "locality": "Tollcross" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/7601177/575540b5f6ad2aa0ae5f533652c5868a_featured_v2.jpg", + "currency": "\u00a3", + "id": "7601177", + "thumb": "https://b.zmtcdn.com/data/pictures/7/7601177/575540b5f6ad2aa0ae5f533652c5868a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/tuk-tuk-toll-cross/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/chaophraya-new-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/chaophraya-new-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "61", + "aggregate_rating": "4.3" + }, + "R": { + "res_id": 7601102 + }, + "name": "Chaophraya", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7601102", + "menu_url": "https://www.zomato.com/edinburgh/chaophraya-new-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 50, + "book_url": "https://www.zomato.com/edinburgh/chaophraya-new-town/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Thai", + "location": { + "latitude": "55.9522210000", + "address": "4th Floor, 33 Castle Street, New Town, Edinburgh EH2 3DN", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "New Town, Edinburgh", + "city_id": 76, + "zipcode": "EH2 3DN", + "longitude": "-3.2031590000", + "locality": "New Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/2/7601102/5c6187bf939131d1758be05876d5be8b_featured_v2.jpg", + "currency": "\u00a3", + "id": "7601102", + "thumb": "https://b.zmtcdn.com/data/pictures/2/7601102/5c6187bf939131d1758be05876d5be8b_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/chaophraya-new-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/steak-new-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/steak-new-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "64", + "aggregate_rating": "4.2" + }, + "R": { + "res_id": 7600921 + }, + "name": "Steak", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7600921", + "menu_url": "https://www.zomato.com/edinburgh/steak-new-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 55, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Steak, Scottish, British", + "location": { + "latitude": "55.9570330000", + "address": "14 Picardy Place, New Town, Edinburgh EH1 3JT", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Twelve Picardy Place, New Town, Edinburgh", + "city_id": 76, + "zipcode": "EH1 3JT", + "longitude": "-3.1868540000", + "locality": "Twelve Picardy Place, New Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/1/7600921/749c337317c84f3cd341ef98aa20723c_featured_v2.jpg", + "currency": "\u00a3", + "id": "7600921", + "thumb": "https://b.zmtcdn.com/data/pictures/1/7600921/749c337317c84f3cd341ef98aa20723c_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/steak-new-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/Bentoya/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/Bentoya?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 2, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "32", + "aggregate_rating": "3.8" + }, + "R": { + "res_id": 7602219 + }, + "name": "Bentoya", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7602219", + "menu_url": "https://www.zomato.com/Bentoya/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 25, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Sushi, Japanese, Cantonese", + "location": { + "latitude": "55.9458950000", + "address": "15 Bread Street, Old Town, Edinburgh EH3 9AL", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Old Town, Edinburgh", + "city_id": 76, + "zipcode": "EH3 9AL", + "longitude": "-3.2047350000", + "locality": "Old Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/9/7602219/f09cc2ea4a8ce558f194b96844ec921a_featured_v2.jpg", + "currency": "\u00a3", + "id": "7602219", + "thumb": "https://b.zmtcdn.com/data/pictures/9/7602219/f09cc2ea4a8ce558f194b96844ec921a_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/Bentoya/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/the-witchery-the-secret-garden-old-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/the-witchery-the-secret-garden-old-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 4, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "200", + "aggregate_rating": "4.1" + }, + "R": { + "res_id": 7600914 + }, + "name": "The Witchery & The Secret Garden", + "has_table_booking": 1, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7600914", + "menu_url": "https://www.zomato.com/edinburgh/the-witchery-the-secret-garden-old-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 100, + "book_url": "https://www.zomato.com/edinburgh/the-witchery-the-secret-garden-old-town/book?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "British, Scottish, Seafood", + "location": { + "latitude": "55.9482805556", + "address": "Castlehill, The Royal Mile, Old Town, Edinburgh EH12NF", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Old Town, Edinburgh", + "city_id": 76, + "zipcode": "EH12NF", + "longitude": "-3.1957500000", + "locality": "Old Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/7600914/ad81727593dcd30d702f458bd63311b2_featured_v2.jpg", + "currency": "\u00a3", + "id": "7600914", + "thumb": "https://b.zmtcdn.com/data/pictures/4/7600914/ad81727593dcd30d702f458bd63311b2_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/the-witchery-the-secret-garden-old-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/the-boozy-cow-new-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/the-boozy-cow-new-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Very Good", + "rating_color": "5BA829", + "votes": "36", + "aggregate_rating": "4.0" + }, + "R": { + "res_id": 7602340 + }, + "name": "The Boozy Cow", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7602340", + "menu_url": "https://www.zomato.com/edinburgh/the-boozy-cow-new-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 40, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Burger, Grill", + "location": { + "latitude": "55.9519740000", + "address": "17 Frederick Street, New Town, Edinburgh EH2 2EY", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "New Town, Edinburgh", + "city_id": 76, + "zipcode": "EH2 2EY", + "longitude": "-3.1995690000", + "locality": "New Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/0/7602340/04a3825eea79ee97b7ecbacebfc3d239_featured_v2.jpg", + "currency": "\u00a3", + "id": "7602340", + "thumb": "https://b.zmtcdn.com/data/pictures/0/7602340/04a3825eea79ee97b7ecbacebfc3d239_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/the-boozy-cow-new-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/la-favorita-leith/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/la-favorita-leith?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "329", + "aggregate_rating": "4.5" + }, + "R": { + "res_id": 7600217 + }, + "name": "La Favorita", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7600217", + "menu_url": "https://www.zomato.com/edinburgh/la-favorita-leith/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 30, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Italian", + "location": { + "latitude": "55.9646694444", + "address": "325-331 Leith Walk, Leith, Edinburgh EH6 8SA", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Leith, Edinburgh", + "city_id": 76, + "zipcode": "EH6 8SA", + "longitude": "-3.1768583333", + "locality": "Leith" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/chains/7/7600217/08cccfd830d5e2d693a03140251207e3_featured_v2.jpg", + "currency": "\u00a3", + "id": "7600217", + "thumb": "https://b.zmtcdn.com/data/pictures/chains/7/7600217/08cccfd830d5e2d693a03140251207e3_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/la-favorita-leith/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/roseleaf-bar-cafe-leith/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/roseleaf-bar-cafe-leith?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Excellent", + "rating_color": "3F7E00", + "votes": "163", + "aggregate_rating": "4.7" + }, + "R": { + "res_id": 7601577 + }, + "name": "Roseleaf Bar Cafe", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7601577", + "menu_url": "https://www.zomato.com/edinburgh/roseleaf-bar-cafe-leith/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 45, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Scottish, Cafe", + "location": { + "latitude": "55.9766440000", + "address": "23-24 Sandport Place, Leith, Edinburgh EH6 6EW", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Leith, Edinburgh", + "city_id": 76, + "zipcode": "EH6 6EW", + "longitude": "-3.1736790000", + "locality": "Leith" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/7/7601577/160d6cece86f196dc63c79ba9e5c13e1_featured_v2.jpg", + "currency": "\u00a3", + "id": "7601577", + "thumb": "https://b.zmtcdn.com/data/pictures/7/7601577/160d6cece86f196dc63c79ba9e5c13e1_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/roseleaf-bar-cafe-leith/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/civerinos-old-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/civerinos-old-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "27", + "aggregate_rating": "3.7" + }, + "R": { + "res_id": 7602224 + }, + "name": "Civerinos", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7602224", + "menu_url": "https://www.zomato.com/edinburgh/civerinos-old-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 35, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "Pizza, Italian", + "location": { + "latitude": "55.9496370000", + "address": "5 Hunter Square, Royal Mile, Old Town, Edinburgh EH1 1QW", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Old Town, Edinburgh", + "city_id": 76, + "zipcode": "EH1 1QW", + "longitude": "-3.1879620000", + "locality": "Old Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/4/7602224/2c195da23b3aa6f0369146299ab23415_featured_v2.jpg", + "currency": "\u00a3", + "id": "7602224", + "thumb": "https://b.zmtcdn.com/data/pictures/4/7602224/2c195da23b3aa6f0369146299ab23415_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/civerinos-old-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + }, + { + "restaurant": { + "has_online_delivery": 0, + "photos_url": "https://www.zomato.com/edinburgh/the-hanging-bat-old-town/photos?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1#tabtop", + "url": "https://www.zomato.com/edinburgh/the-hanging-bat-old-town?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1", + "price_range": 3, + "apikey": "b90e6a8c738410315a20c449fe2eb1b1", + "user_rating": { + "rating_text": "Good", + "rating_color": "9ACD32", + "votes": "31", + "aggregate_rating": "3.5" + }, + "R": { + "res_id": 7600118 + }, + "name": "The Hanging Bat", + "has_table_booking": 0, + "is_delivering_now": 0, + "deeplink": "zomato://restaurant/7600118", + "menu_url": "https://www.zomato.com/edinburgh/the-hanging-bat-old-town/menu?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1&openSwipeBox=menu&showMinimal=1#tabtop", + "average_cost_for_two": 35, + "switch_to_order_menu": 0, + "offers": [], + "cuisines": "American", + "location": { + "latitude": "55.9456222222", + "address": "133 Lothian Road, Old Town, Edinburgh EH3 9AD", + "city": "Edinburgh", + "country_id": 215, + "locality_verbose": "Old Town, Edinburgh", + "city_id": 76, + "zipcode": "EH3 9AD", + "longitude": "-3.2055222222", + "locality": "Old Town" + }, + "featured_image": "https://b.zmtcdn.com/data/pictures/8/7600118/0da4dee8c046fd196fda63e96ee5adf6_featured_v2.jpg", + "currency": "\u00a3", + "id": "7600118", + "thumb": "https://b.zmtcdn.com/data/pictures/8/7600118/0da4dee8c046fd196fda63e96ee5adf6_featured_v2.jpg", + "establishment_types": [], + "events_url": "https://www.zomato.com/edinburgh/the-hanging-bat-old-town/events#tabtop?utm_source=api_basic_user&utm_medium=api&utm_campaign=v2.1" + } + } + ], + "results_shown": 20, + "results_start": "1" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + }, + { + "message": "API limit exceeded", + "code": 440, + "status": "" + } +] diff --git a/test/e2e/upload-data/large_dataset.csv b/test/e2e/upload-data/large_dataset.csv new file mode 100755 index 00000000..0c365f7d --- /dev/null +++ b/test/e2e/upload-data/large_dataset.csv @@ -0,0 +1,93613 @@ +Date,Open,High,Low,Close,Volume,Name +2006-01-03,77.76,79.35,77.24,79.11,3117200,MMM +2006-01-04,79.49,79.49,78.25,78.71,2558000,MMM +2006-01-05,78.41,78.65,77.56,77.99,2529500,MMM +2006-01-06,78.64,78.9,77.64,78.63,2479500,MMM +2006-01-09,78.5,79.83,78.46,79.02,1845600,MMM +2006-01-10,79.0,79.01,78.08,78.53,1919900,MMM +2006-01-11,78.44,78.66,77.84,78.37,1911900,MMM +2006-01-12,78.2,78.23,77.2,77.7,2121100,MMM +2006-01-13,76.95,78.2,76.95,77.5,1925300,MMM +2006-01-17,77.1,77.62,77.0,77.09,2073400,MMM +2006-01-18,77.0,77.28,76.52,76.99,1838400,MMM +2006-01-19,77.19,77.37,76.7,76.91,1807100,MMM +2006-01-20,76.91,76.91,75.18,75.24,3286900,MMM +2006-01-23,75.5,76.23,74.81,75.7,2953500,MMM +2006-01-24,74.01,75.6,73.72,74.2,5511200,MMM +2006-01-25,73.25,73.83,72.75,73.0,7475200,MMM +2006-01-26,73.22,73.43,72.02,72.7,5027500,MMM +2006-01-27,72.45,73.25,72.4,72.65,3813100,MMM +2006-01-30,72.9,73.34,72.42,72.65,3463600,MMM +2006-01-31,72.4,73.25,71.96,72.75,5317900,MMM +2006-02-01,72.3,73.4,72.01,73.19,3828100,MMM +2006-02-02,73.16,73.68,72.05,72.15,3207100,MMM +2006-02-03,71.75,72.09,71.0,71.1,3258300,MMM +2006-02-06,71.0,71.3,70.99,71.17,2551500,MMM +2006-02-07,71.16,71.29,70.57,70.65,3133200,MMM +2006-02-08,70.65,71.28,70.3,71.0,2846100,MMM +2006-02-09,71.36,72.88,71.25,72.12,3798100,MMM +2006-02-10,72.29,72.99,71.5,72.61,2932400,MMM +2006-02-13,72.69,73.42,72.64,72.91,2320300,MMM +2006-02-14,73.5,74.12,73.41,73.7,3859400,MMM +2006-02-15,73.71,74.18,73.09,73.13,2672900,MMM +2006-02-16,73.2,73.35,72.5,73.05,2923000,MMM +2006-02-17,73.15,74.15,73.08,73.77,2338600,MMM +2006-02-21,73.67,74.1,72.85,73.2,3706300,MMM +2006-02-22,73.19,73.74,72.98,72.98,2674100,MMM +2006-02-23,73.1,74.08,73.0,73.65,2694800,MMM +2006-02-24,73.94,74.16,73.13,73.91,1931100,MMM +2006-02-27,74.0,74.66,73.69,73.69,2774300,MMM +2006-02-28,73.7,74.08,73.12,73.59,2695300,MMM +2006-03-01,74.19,74.19,73.51,73.67,2036800,MMM +2006-03-02,73.64,73.8,72.99,73.05,2657200,MMM +2006-03-03,73.05,73.29,72.66,72.88,3171200,MMM +2006-03-06,72.46,72.8,71.54,71.95,3587200,MMM +2006-03-07,71.8,72.34,71.33,72.27,2954800,MMM +2006-03-08,72.51,73.07,72.05,72.38,2494700,MMM +2006-03-09,72.53,72.76,71.77,71.8,2148800,MMM +2006-03-10,71.9,72.8,71.88,72.32,1832700,MMM +2006-03-13,72.5,72.52,71.88,72.09,1997600,MMM +2006-03-14,72.18,73.75,72.18,73.53,2629000,MMM +2006-03-15,73.28,74.24,73.01,74.0,2863700,MMM +2006-03-16,74.49,75.46,74.29,74.89,4338200,MMM +2006-03-17,75.3,75.45,74.75,74.79,4049500,MMM +2006-03-20,74.84,75.19,74.55,75.0,1748700,MMM +2006-03-21,75.2,75.34,74.63,74.93,3197700,MMM +2006-03-22,74.76,76.15,74.76,76.07,2954700,MMM +2006-03-23,76.68,76.96,76.01,76.77,3468700,MMM +2006-03-24,76.65,77.06,76.38,76.8,3419400,MMM +2006-03-27,76.7,77.23,76.51,76.84,2792500,MMM +2006-03-28,76.84,77.2,76.15,76.3,3511000,MMM +2006-03-29,77.81,78.74,77.56,77.56,5308200,MMM +2006-03-30,77.57,77.62,76.0,76.52,3362600,MMM +2006-03-31,76.52,76.88,75.61,75.69,3125800,MMM +2006-04-03,75.97,77.19,75.76,75.84,3603000,MMM +2006-04-04,76.52,77.99,76.52,77.0,3634600,MMM +2006-04-05,77.89,77.9,76.8,77.46,2784300,MMM +2006-04-06,79.99,82.01,79.54,81.38,10471100,MMM +2006-04-07,81.25,82.08,80.81,81.03,4108100,MMM +2006-04-10,80.11,81.37,80.11,80.98,2567100,MMM +2006-04-11,80.17,81.12,80.17,80.79,2791600,MMM +2006-04-12,79.98,81.37,79.98,81.1,2456800,MMM +2006-04-13,80.9,81.54,80.58,80.97,1793900,MMM +2006-04-17,80.55,80.71,79.31,80.26,3122500,MMM +2006-04-18,80.36,82.2,80.34,81.59,4374600,MMM +2006-04-19,81.69,82.39,81.66,81.88,2922500,MMM +2006-04-20,81.85,82.97,81.37,82.6,4281500,MMM +2006-04-21,84.0,85.5,83.91,85.06,9268300,MMM +2006-04-24,84.01,85.9,84.0,85.46,4363700,MMM +2006-04-25,85.0,85.5,84.4,84.81,3955800,MMM +2006-04-26,84.84,85.65,84.6,85.52,2704600,MMM +2006-04-27,85.0,85.68,84.5,85.23,2991300,MMM +2006-04-28,85.0,85.51,84.94,85.43,2531000,MMM +2006-05-01,85.51,85.73,84.84,84.97,2848100,MMM +2006-05-02,85.15,85.31,83.58,84.5,3807300,MMM +2006-05-03,84.75,85.9,84.61,85.9,3317600,MMM +2006-05-04,85.9,86.67,85.84,86.47,3324700,MMM +2006-05-05,86.69,87.3,86.54,87.3,3632000,MMM +2006-05-08,87.1,88.35,87.06,88.13,3523600,MMM +2006-05-09,87.61,87.8,86.82,87.58,4039700,MMM +2006-05-10,87.25,87.76,87.23,87.65,2818300,MMM +2006-05-11,87.25,87.64,86.78,87.17,2558100,MMM +2006-05-12,86.9,87.66,86.25,86.57,2526500,MMM +2006-05-15,86.7,87.21,86.07,87.12,2598100,MMM +2006-05-16,87.12,87.33,86.22,86.76,3198700,MMM +2006-05-17,85.9,85.97,84.12,84.42,4156000,MMM +2006-05-18,83.63,84.83,83.63,84.15,2690600,MMM +2006-05-19,84.56,84.92,83.71,84.31,2796400,MMM +2006-05-22,84.31,84.59,82.59,83.73,3006500,MMM +2006-05-23,83.6,84.02,83.01,83.44,2783600,MMM +2006-05-24,83.19,84.1,82.65,83.82,2906600,MMM +2006-05-25,83.95,84.23,82.86,83.26,2821900,MMM +2006-05-26,83.26,84.0,82.91,83.87,1838000,MMM +2006-05-30,83.5,83.98,83.35,83.46,2334600,MMM +2006-05-31,83.7,84.62,83.15,83.66,3364300,MMM +2006-06-01,83.66,84.67,83.14,84.51,1721800,MMM +2006-06-02,84.8,85.23,84.5,84.78,2318900,MMM +2006-06-05,84.1,84.33,82.88,82.95,2601000,MMM +2006-06-06,83.2,83.91,81.29,82.26,4300100,MMM +2006-06-07,82.26,82.28,80.34,80.34,3797900,MMM +2006-06-08,79.8,81.94,79.24,81.75,4435400,MMM +2006-06-09,81.39,81.87,80.25,80.57,2561200,MMM +2006-06-12,80.57,81.09,79.89,80.16,2535100,MMM +2006-06-13,80.35,81.23,79.94,79.96,3444200,MMM +2006-06-14,79.8,80.47,79.28,79.9,2488900,MMM +2006-06-15,79.65,81.34,79.25,80.9,3190100,MMM +2006-06-16,80.98,81.15,80.31,80.51,3519500,MMM +2006-06-19,80.7,80.7,78.89,79.43,2448900,MMM +2006-06-20,79.43,80.61,79.05,79.89,2139500,MMM +2006-06-21,79.9,81.32,79.9,80.4,2351800,MMM +2006-06-22,80.65,80.8,79.29,79.59,1795700,MMM +2006-06-23,79.6,80.28,79.49,79.92,2398400,MMM +2006-06-26,79.92,80.35,79.6,80.21,1626900,MMM +2006-06-27,80.4,80.93,78.62,78.7,2527400,MMM +2006-06-28,78.71,79.36,78.61,79.28,1787900,MMM +2006-06-29,79.29,81.5,79.29,81.15,2780400,MMM +2006-06-30,81.64,81.75,80.71,80.77,3275800,MMM +2006-07-03,81.15,81.23,80.79,81.12,654600,MMM +2006-07-05,80.9,80.92,80.12,80.55,2158100,MMM +2006-07-06,80.87,81.6,80.81,81.39,2280500,MMM +2006-07-07,76.28,76.28,73.84,74.1,24360500,MMM +2006-07-10,74.48,74.62,72.82,73.11,9216000,MMM +2006-07-11,73.25,73.72,72.64,73.09,5431100,MMM +2006-07-12,73.5,73.6,72.46,72.72,4320700,MMM +2006-07-13,72.48,72.57,71.41,71.63,4816000,MMM +2006-07-14,71.66,71.97,70.88,71.22,4350900,MMM +2006-07-17,71.2,71.49,70.17,70.66,5183900,MMM +2006-07-18,70.9,71.03,70.49,70.85,5283100,MMM +2006-07-19,71.15,71.38,70.64,71.02,5367700,MMM +2006-07-20,71.4,71.7,71.06,71.1,3414300,MMM +2006-07-21,71.37,71.72,69.92,70.72,5618300,MMM +2006-07-24,71.05,71.69,70.74,71.69,3472600,MMM +2006-07-25,71.0,71.01,67.05,68.11,18860300,MMM +2006-07-26,68.11,69.83,67.35,69.06,9168600,MMM +2006-07-27,69.89,70.7,69.46,69.75,6141000,MMM +2006-07-28,70.31,70.58,69.78,70.52,4011600,MMM +2006-07-31,70.1,70.98,70.04,70.4,3075400,MMM +2006-08-01,70.0,70.11,69.44,69.91,3403400,MMM +2006-08-02,69.91,70.09,69.55,69.61,4835300,MMM +2006-08-03,69.61,69.79,69.21,69.28,4595900,MMM +2006-08-04,69.9,70.29,69.06,69.45,4134800,MMM +2006-08-07,69.4,69.41,68.78,69.0,3613700,MMM +2006-08-08,69.45,69.51,68.28,68.56,4072500,MMM +2006-08-09,69.36,69.36,68.18,68.3,3581000,MMM +2006-08-10,68.41,69.03,68.28,68.41,3124500,MMM +2006-08-11,68.55,68.94,68.37,68.53,3368600,MMM +2006-08-14,68.53,69.28,68.45,68.62,4531200,MMM +2006-08-15,69.49,69.84,69.19,69.78,4650600,MMM +2006-08-16,70.3,70.94,70.15,70.79,5245000,MMM +2006-08-17,70.79,71.57,70.5,71.2,3167700,MMM +2006-08-18,71.52,71.57,71.03,71.21,2485700,MMM +2006-08-21,71.3,71.46,70.94,71.12,2436900,MMM +2006-08-22,71.13,71.73,71.12,71.29,2092800,MMM +2006-08-23,71.05,71.43,70.04,70.34,2785000,MMM +2006-08-24,70.5,70.58,69.65,70.1,2485000,MMM +2006-08-25,70.06,70.4,69.62,69.92,3085100,MMM +2006-08-28,69.75,71.29,69.75,70.94,2653700,MMM +2006-08-29,70.94,71.81,70.45,71.61,3208000,MMM +2006-08-30,72.0,72.0,71.43,71.44,2572100,MMM +2006-08-31,71.8,71.97,71.45,71.7,1780800,MMM +2006-09-01,71.74,72.32,71.65,71.72,2487300,MMM +2006-09-05,71.74,72.0,71.13,71.35,2913000,MMM +2006-09-06,71.35,71.74,71.04,71.5,2503700,MMM +2006-09-07,71.5,71.7,70.59,70.59,3277100,MMM +2006-09-08,70.75,71.59,70.6,71.51,2316400,MMM +2006-09-11,71.52,71.52,70.8,71.35,2191200,MMM +2006-09-12,71.68,72.75,71.22,72.57,3867600,MMM +2006-09-13,72.6,73.79,72.6,73.37,3556400,MMM +2006-09-14,73.4,73.77,73.2,73.53,2624700,MMM +2006-09-15,74.25,74.7,74.02,74.14,5656700,MMM +2006-09-18,74.14,74.4,73.5,73.89,2478700,MMM +2006-09-19,74.78,75.37,72.96,73.25,2620900,MMM +2006-09-20,73.3,74.1,73.17,73.42,3855000,MMM +2006-09-21,73.75,73.95,72.67,73.11,3337700,MMM +2006-09-22,73.3,73.56,72.22,73.07,2408800,MMM +2006-09-25,73.18,73.8,72.63,73.7,4234600,MMM +2006-09-26,74.1,75.0,74.0,74.75,4889500,MMM +2006-09-27,74.85,74.97,74.35,74.65,3400800,MMM +2006-09-28,74.6,74.99,74.12,74.6,2737300,MMM +2006-09-29,74.6,75.0,74.3,74.42,2592200,MMM +2006-10-02,74.7,74.7,73.33,73.59,2943000,MMM +2006-10-03,73.26,74.12,73.0,74.03,2974100,MMM +2006-10-04,74.03,75.02,74.03,74.87,3025200,MMM +2006-10-05,75.0,75.95,75.0,75.92,2616500,MMM +2006-10-06,75.95,76.16,75.77,75.95,2595100,MMM +2006-10-09,75.56,75.91,75.43,75.8,1817900,MMM +2006-10-10,75.69,75.76,75.14,75.2,1898500,MMM +2006-10-11,75.2,75.6,74.99,75.47,2665400,MMM +2006-10-12,75.44,75.55,74.86,75.43,2110700,MMM +2006-10-13,75.83,75.92,75.35,75.4,1753200,MMM +2006-10-16,75.6,75.99,75.34,75.75,1933100,MMM +2006-10-17,75.25,76.0,75.15,75.8,2517000,MMM +2006-10-18,76.0,76.24,75.2,75.53,2566500,MMM +2006-10-19,75.53,76.47,75.53,76.4,2785900,MMM +2006-10-20,78.09,79.4,77.29,78.47,8004800,MMM +2006-10-23,78.5,80.88,78.5,80.09,5275400,MMM +2006-10-24,79.95,80.58,79.7,79.89,3196500,MMM +2006-10-25,79.75,79.95,78.82,79.46,2297600,MMM +2006-10-26,79.46,79.5,78.54,79.24,2392200,MMM +2006-10-27,79.2,79.73,78.88,78.95,2329100,MMM +2006-10-30,78.99,79.25,78.54,78.94,1193400,MMM +2006-10-31,78.99,79.6,78.11,78.84,2677300,MMM +2006-11-01,78.83,79.11,78.28,78.84,2910500,MMM +2006-11-02,78.84,79.3,78.58,78.88,2899900,MMM +2006-11-03,79.08,79.33,78.12,78.58,1815000,MMM +2006-11-06,78.9,79.77,78.58,79.59,2134000,MMM +2006-11-07,79.51,80.14,79.27,79.42,2122200,MMM +2006-11-08,79.44,79.75,79.0,79.42,1731500,MMM +2006-11-09,79.55,79.88,78.58,78.9,3261600,MMM +2006-11-10,79.15,79.36,78.68,79.19,2088900,MMM +2006-11-13,79.05,79.77,78.84,79.5,2574900,MMM +2006-11-14,79.5,80.2,78.84,80.09,2937900,MMM +2006-11-15,79.84,81.14,79.84,80.71,3439100,MMM +2006-11-16,80.25,80.94,80.13,80.29,1937200,MMM +2006-11-17,80.49,81.75,80.26,81.4,3049100,MMM +2006-11-20,81.4,81.5,80.83,81.38,1875700,MMM +2006-11-21,80.92,81.95,80.6,81.64,2842300,MMM +2006-11-22,81.6,81.77,80.86,81.47,1885100,MMM +2006-11-24,80.86,81.5,80.75,81.15,694500,MMM +2006-11-27,81.1,81.15,80.06,80.23,2833900,MMM +2006-11-28,79.9,80.7,79.75,80.41,2150900,MMM +2006-11-29,80.6,81.2,80.52,80.98,1779600,MMM +2006-11-30,80.88,81.8,80.57,81.46,2355200,MMM +2006-12-01,81.55,81.55,78.92,79.98,5475200,MMM +2006-12-04,80.42,81.29,80.01,80.89,2898100,MMM +2006-12-05,79.65,81.05,79.65,80.56,2734700,MMM +2006-12-06,80.55,80.66,79.7,79.8,2385400,MMM +2006-12-07,79.77,79.97,79.18,79.56,2516200,MMM +2006-12-08,78.72,78.72,77.35,78.56,5472500,MMM +2006-12-11,78.76,79.21,78.09,78.85,2811500,MMM +2006-12-12,78.84,79.4,78.23,79.01,4007500,MMM +2006-12-13,79.5,79.68,78.97,79.25,2561800,MMM +2006-12-14,79.4,79.45,78.5,78.77,3220100,MMM +2006-12-15,79.67,79.67,78.19,78.31,6215900,MMM +2006-12-18,78.35,79.01,78.23,78.35,2328100,MMM +2006-12-19,78.27,78.46,77.73,78.11,2844800,MMM +2006-12-20,78.3,79.2,78.15,78.83,2334600,MMM +2006-12-21,79.0,79.31,78.75,78.81,2368300,MMM +2006-12-22,78.82,79.01,78.34,78.35,1660800,MMM +2006-12-26,78.16,78.36,77.5,78.03,1963600,MMM +2006-12-27,78.33,78.68,78.15,78.47,1750400,MMM +2006-12-28,78.5,78.89,78.02,78.16,1686600,MMM +2006-12-29,78.1,78.49,77.82,77.93,1826600,MMM +2007-01-03,77.53,78.85,77.38,78.26,3781700,MMM +2007-01-04,78.4,78.41,77.45,77.95,2969600,MMM +2007-01-05,77.89,77.9,77.01,77.42,2765200,MMM +2007-01-08,77.42,78.04,76.97,77.59,2434500,MMM +2007-01-09,78.0,78.23,77.44,77.68,1896900,MMM +2007-01-10,77.31,77.96,77.04,77.85,1787500,MMM +2007-01-11,78.05,79.03,77.88,78.65,2372500,MMM +2007-01-12,78.41,79.5,78.22,79.36,2582200,MMM +2007-01-16,79.48,79.62,78.92,79.56,2526600,MMM +2007-01-17,79.33,79.51,78.75,78.91,2711300,MMM +2007-01-18,78.71,79.7,78.6,78.81,1963000,MMM +2007-01-19,79.09,79.88,78.82,79.25,2912100,MMM +2007-01-22,79.25,79.29,78.13,78.49,2139300,MMM +2007-01-23,78.71,79.15,78.33,78.85,1949500,MMM +2007-01-24,78.85,79.66,78.85,79.49,1772800,MMM +2007-01-25,79.56,79.75,78.83,79.01,2888700,MMM +2007-01-26,78.97,79.19,78.23,78.69,1996300,MMM +2007-01-29,78.54,79.2,78.25,78.96,3420300,MMM +2007-01-30,74.92,76.18,74.24,74.7,15662700,MMM +2007-01-31,74.21,74.68,73.09,74.3,9287000,MMM +2007-02-01,74.75,74.83,73.71,73.99,6503300,MMM +2007-02-02,73.87,74.07,73.72,73.87,5584600,MMM +2007-02-05,74.08,74.27,73.7,73.93,6350000,MMM +2007-02-06,73.91,74.5,73.82,74.27,4872900,MMM +2007-02-07,74.3,74.99,74.28,74.65,4051900,MMM +2007-02-08,74.88,74.89,74.11,74.64,3840200,MMM +2007-02-09,74.64,75.0,74.25,74.54,4022300,MMM +2007-02-12,74.55,74.89,74.4,74.59,2973299,MMM +2007-02-13,76.0,76.9,75.75,76.43,7193331,MMM +2007-02-14,76.43,76.92,76.28,76.84,3888558,MMM +2007-02-15,76.9,77.38,76.6,76.91,3627500,MMM +2007-02-16,76.91,77.43,76.41,76.84,3795100,MMM +2007-02-20,76.5,76.75,75.94,76.58,3962200,MMM +2007-02-21,76.1,76.58,75.9,76.23,2820400,MMM +2007-02-22,76.25,76.75,76.13,76.35,2795600,MMM +2007-02-23,76.49,76.57,75.95,76.21,1988000,MMM +2007-02-26,76.45,76.82,75.64,76.12,2593983,MMM +2007-02-27,76.13,76.18,73.52,74.5,5900900,MMM +2007-02-28,74.25,75.0,73.53,74.08,5290200,MMM +2007-03-01,74.0,74.01,73.02,73.66,4470986,MMM +2007-03-02,73.25,73.79,73.0,73.01,5008800,MMM +2007-03-05,73.01,73.77,72.9,73.17,4913000,MMM +2007-03-06,73.17,73.69,73.0,73.47,4308500,MMM +2007-03-07,73.47,74.19,73.17,73.8,3775600,MMM +2007-03-08,74.03,75.15,74.0,74.52,3815900,MMM +2007-03-09,74.59,75.31,74.54,74.73,3346200,MMM +2007-03-12,74.61,75.29,74.6,75.17,3220200,MMM +2007-03-13,74.75,75.5,74.65,74.77,4431700,MMM +2007-03-14,74.78,75.84,74.42,75.8,4613200,MMM +2007-03-15,75.8,76.26,75.67,75.99,3930100,MMM +2007-03-16,76.23,76.26,75.15,75.28,5056000,MMM +2007-03-19,75.54,76.46,75.5,76.36,3200500,MMM +2007-03-20,76.49,76.5,76.04,76.38,2379600,MMM +2007-03-21,76.25,77.06,76.05,76.9,3086297,MMM +2007-03-22,77.09,78.0,76.91,77.78,4205325,MMM +2007-03-23,77.59,78.16,77.39,77.97,2780900,MMM +2007-03-26,77.66,77.67,76.94,77.38,3542100,MMM +2007-03-27,77.44,77.47,76.81,77.17,2692200,MMM +2007-03-28,76.74,77.17,76.18,76.38,3186300,MMM +2007-03-29,76.38,76.38,75.44,76.09,4233215,MMM +2007-03-30,75.98,77.04,75.67,76.43,3400500,MMM +2007-04-02,76.44,76.44,75.91,76.28,2414400,MMM +2007-04-03,76.53,77.61,76.47,77.46,3094800,MMM +2007-04-04,77.5,77.73,76.94,77.16,2596800,MMM +2007-04-05,77.03,77.03,76.36,76.75,2484700,MMM +2007-04-09,76.84,77.03,76.3,76.83,2127725,MMM +2007-04-10,76.88,77.0,76.42,76.5,2149787,MMM +2007-04-11,76.5,76.7,75.91,76.23,2798620,MMM +2007-04-12,76.24,76.92,75.95,76.71,2288057,MMM +2007-04-13,77.25,77.25,75.91,76.72,2453645,MMM +2007-04-16,76.91,77.32,76.71,77.16,2483600,MMM +2007-04-17,77.16,77.47,76.48,77.28,2381300,MMM +2007-04-18,77.34,77.36,76.75,77.08,2094781,MMM +2007-04-19,76.36,77.89,76.31,77.58,3557711,MMM +2007-04-20,77.96,78.5,77.54,77.75,4741265,MMM +2007-04-23,77.75,77.89,77.01,77.28,3573754,MMM +2007-04-24,77.14,77.35,76.51,77.0,3757100,MMM +2007-04-25,76.96,77.51,76.45,76.97,4650800,MMM +2007-04-26,80.31,81.09,79.23,80.45,14209051,MMM +2007-04-27,79.97,82.3,79.7,81.55,6776407,MMM +2007-04-30,81.56,83.25,80.88,82.77,6321736,MMM +2007-05-01,82.77,83.73,82.16,83.61,5559306,MMM +2007-05-02,83.4,84.75,83.2,84.42,5272109,MMM +2007-05-03,84.31,84.4,83.51,84.07,4869241,MMM +2007-05-04,83.9,84.35,83.69,84.21,2936074,MMM +2007-05-07,84.21,85.0,83.95,84.93,3646879,MMM +2007-05-08,84.94,84.94,84.15,84.78,3406748,MMM +2007-05-09,84.4,85.49,84.4,85.36,4050441,MMM +2007-05-10,85.0,85.36,84.38,84.65,3181300,MMM +2007-05-11,84.66,85.85,84.78,85.55,4106200,MMM +2007-05-14,85.3,85.58,84.42,84.83,3498200,MMM +2007-05-15,84.83,87.08,84.85,86.17,6580200,MMM +2007-05-16,86.48,86.48,84.91,86.01,4045220,MMM +2007-05-17,86.09,86.9,85.75,86.67,4202972,MMM +2007-05-18,86.68,87.32,86.8,86.9,3953500,MMM +2007-05-21,86.9,87.18,86.62,87.06,3591306,MMM +2007-05-22,87.06,88.05,87.04,87.78,3567414,MMM +2007-05-23,87.65,88.49,87.57,87.94,3463016,MMM +2007-05-24,87.62,89.03,87.03,87.15,4452575,MMM +2007-05-25,87.15,87.98,87.16,87.35,2793800,MMM +2007-05-29,87.17,87.72,86.25,87.31,3293965,MMM +2007-05-30,87.32,87.95,86.88,87.93,3607575,MMM +2007-05-31,87.93,88.46,87.63,87.96,3562177,MMM +2007-06-01,87.96,88.43,87.43,88.43,2852832,MMM +2007-06-04,88.43,88.43,87.56,88.07,2319999,MMM +2007-06-05,88.07,88.35,87.23,87.46,2529262,MMM +2007-06-06,87.46,87.47,86.29,86.62,3009400,MMM +2007-06-07,86.62,86.91,84.42,84.88,4791320,MMM +2007-06-08,84.89,86.0,84.55,85.94,3602500,MMM +2007-06-11,85.94,85.98,85.17,85.3,2923700,MMM +2007-06-12,85.3,85.71,84.4,85.04,3425761,MMM +2007-06-13,85.7,87.25,85.02,87.19,4541400,MMM +2007-06-14,87.2,87.87,86.92,87.42,2881148,MMM +2007-06-15,87.58,88.49,87.52,87.67,4520800,MMM +2007-06-18,87.68,88.03,86.82,87.62,2789900,MMM +2007-06-19,87.63,87.93,86.92,87.82,2348100,MMM +2007-06-20,87.97,88.3,86.99,87.08,2891072,MMM +2007-06-21,86.91,87.82,86.12,87.41,2723400,MMM +2007-06-22,86.56,87.41,86.13,86.43,4802382,MMM +2007-06-25,86.6,87.72,85.86,86.25,2879300,MMM +2007-06-26,86.25,87.0,85.9,86.08,3034402,MMM +2007-06-27,85.82,87.23,85.77,87.13,3255900,MMM +2007-06-28,87.0,87.27,86.49,86.85,2342400,MMM +2007-06-29,87.1,87.86,86.22,86.79,3322050,MMM +2007-07-02,87.29,88.0,87.13,88.0,2407300,MMM +2007-07-03,88.0,88.18,87.54,87.94,1053200,MMM +2007-07-05,87.68,88.4,87.38,87.76,1886000,MMM +2007-07-06,87.95,88.81,87.56,88.11,2009300,MMM +2007-07-09,87.97,88.57,87.9,88.11,2323589,MMM +2007-07-10,87.94,88.36,87.17,87.22,3430700,MMM +2007-07-11,87.22,88.27,87.07,87.88,2567600,MMM +2007-07-12,87.67,89.96,87.6,89.93,4196200,MMM +2007-07-13,89.58,90.24,89.4,90.22,3609800,MMM +2007-07-16,90.63,92.32,89.83,90.87,4584100,MMM +2007-07-17,91.44,91.68,90.59,91.08,2550100,MMM +2007-07-18,91.1,91.96,91.0,91.48,4352500,MMM +2007-07-19,91.8,91.95,90.41,91.17,2788500,MMM +2007-07-20,90.5,91.41,88.6,90.21,5109454,MMM +2007-07-23,90.61,91.42,90.35,90.87,2767932,MMM +2007-07-24,90.54,91.23,89.35,89.69,3644302,MMM +2007-07-25,90.24,90.29,88.04,89.62,5098140,MMM +2007-07-26,89.62,91.91,88.74,90.05,7607330,MMM +2007-07-27,90.4,92.0,90.05,90.05,6251401,MMM +2007-07-30,90.18,90.9,89.77,90.18,4845749,MMM +2007-07-31,89.46,90.48,88.78,88.92,5724563,MMM +2007-08-01,88.94,89.47,87.75,89.07,5677274,MMM +2007-08-02,89.06,89.46,88.4,89.12,3857329,MMM +2007-08-03,88.68,89.15,87.51,87.56,5021361,MMM +2007-08-06,87.7,88.37,86.61,87.77,5717746,MMM +2007-08-07,86.96,88.71,86.95,88.03,4512152,MMM +2007-08-08,87.9,88.57,86.99,88.15,4757572,MMM +2007-08-09,87.9,88.13,86.77,86.86,5069600,MMM +2007-08-10,86.36,86.69,84.76,85.97,5881888,MMM +2007-08-13,87.16,87.16,85.75,86.25,3204900,MMM +2007-08-14,86.27,86.76,85.39,85.76,3468496,MMM +2007-08-15,84.94,86.43,84.93,85.06,3913342,MMM +2007-08-16,83.21,86.28,83.21,85.4,6718500,MMM +2007-08-17,87.0,89.11,86.03,87.83,6135500,MMM +2007-08-20,87.55,88.84,87.4,88.27,3214900,MMM +2007-08-21,88.1,88.74,87.65,88.46,3081600,MMM +2007-08-22,88.52,89.58,88.05,89.07,3059800,MMM +2007-08-23,89.34,89.34,88.22,88.75,2714500,MMM +2007-08-24,88.5,89.15,88.0,89.15,2987400,MMM +2007-08-27,88.8,89.27,87.95,88.7,2182400,MMM +2007-08-28,88.59,89.49,87.59,87.62,3175100,MMM +2007-08-29,88.05,88.85,87.51,88.76,2763300,MMM +2007-08-30,88.4,89.99,88.08,89.36,3543900,MMM +2007-08-31,89.81,91.51,89.55,90.99,4938100,MMM +2007-09-04,90.96,91.5,89.9,91.15,3052100,MMM +2007-09-05,90.4,90.75,89.56,89.92,3231400,MMM +2007-09-06,90.26,91.04,90.08,90.63,2639600,MMM +2007-09-07,90.39,90.4,88.67,88.92,3581200,MMM +2007-09-10,89.13,89.87,87.21,87.82,5238027,MMM +2007-09-11,88.01,88.62,87.65,88.24,3369000,MMM +2007-09-12,88.56,89.77,88.31,89.08,3176162,MMM +2007-09-13,89.08,89.69,88.69,89.09,3090900,MMM +2007-09-14,88.66,89.47,88.45,89.02,2345100,MMM +2007-09-17,88.95,89.74,88.74,88.93,1894488,MMM +2007-09-18,89.25,91.76,89.25,91.66,4353281,MMM +2007-09-19,91.75,92.25,91.08,91.96,4796268,MMM +2007-09-20,91.23,92.3,91.1,91.44,3315738,MMM +2007-09-21,92.5,92.5,91.24,91.68,4976500,MMM +2007-09-24,91.6,92.74,91.5,91.81,3198200,MMM +2007-09-25,91.49,92.3,90.33,91.91,2409600,MMM +2007-09-26,92.17,92.94,91.77,92.54,3407300,MMM +2007-09-27,92.8,93.6,92.69,93.39,3255000,MMM +2007-09-28,93.98,93.98,93.09,93.58,3845600,MMM +2007-10-01,93.84,94.99,93.68,94.74,4186574,MMM +2007-10-02,94.35,94.88,93.59,93.89,3500300,MMM +2007-10-03,93.66,94.79,93.47,94.19,2833461,MMM +2007-10-04,94.75,94.89,94.02,94.25,2409400,MMM +2007-10-05,94.75,95.92,94.63,95.85,3760200,MMM +2007-10-08,95.75,95.95,95.01,95.41,2216800,MMM +2007-10-09,94.87,96.0,94.85,95.62,3459100,MMM +2007-10-10,95.12,97.0,95.12,95.82,2931536,MMM +2007-10-11,96.1,96.49,93.92,94.36,3679395,MMM +2007-10-12,94.67,94.9,93.7,94.17,2621146,MMM +2007-10-15,94.18,94.73,93.53,94.39,3028800,MMM +2007-10-16,94.43,94.6,93.51,93.98,2798700,MMM +2007-10-17,94.64,95.04,93.1,94.26,3415500,MMM +2007-10-18,94.28,95.36,93.23,94.73,2496100,MMM +2007-10-19,92.9,93.0,86.29,86.62,15249089,MMM +2007-10-22,85.35,86.71,84.08,86.28,8993891,MMM +2007-10-23,86.87,87.06,84.39,85.93,7482788,MMM +2007-10-24,85.92,86.14,84.4,86.1,5005700,MMM +2007-10-25,86.68,86.82,85.24,86.09,4088585,MMM +2007-10-26,86.48,86.48,85.59,86.13,2863100,MMM +2007-10-29,86.44,86.54,85.26,85.97,3650200,MMM +2007-10-30,85.95,86.23,85.32,85.79,2792400,MMM +2007-10-31,85.98,86.91,85.35,86.36,4638600,MMM +2007-11-01,86.07,86.28,83.88,83.9,4342426,MMM +2007-11-02,84.7,85.0,83.15,84.89,4917581,MMM +2007-11-05,84.94,85.34,83.84,85.05,3743738,MMM +2007-11-06,85.12,85.69,84.2,85.45,3327996,MMM +2007-11-07,85.3,85.3,83.27,83.27,4485443,MMM +2007-11-08,83.34,83.58,81.53,82.83,7582984,MMM +2007-11-09,79.98,81.5,79.18,79.51,9138457,MMM +2007-11-12,79.53,80.29,78.98,79.22,4726671,MMM +2007-11-13,80.05,81.32,79.24,81.23,5014578,MMM +2007-11-14,81.56,81.92,80.05,80.21,3663140,MMM +2007-11-15,80.05,80.76,79.32,79.65,4203993,MMM +2007-11-16,80.13,81.6,79.77,81.57,6464724,MMM +2007-11-19,81.22,82.34,81.04,81.7,5022854,MMM +2007-11-20,81.99,82.68,81.02,82.11,4429494,MMM +2007-11-21,81.6,82.5,81.24,81.24,4703255,MMM +2007-11-23,81.83,82.75,81.06,82.75,1726009,MMM +2007-11-26,82.92,82.95,80.89,81.0,4067530,MMM +2007-11-27,81.58,82.39,80.97,82.12,4319078,MMM +2007-11-28,82.57,83.8,82.04,83.41,4377398,MMM +2007-11-29,83.08,84.1,82.97,83.61,3226388,MMM +2007-11-30,84.44,84.94,82.38,83.26,5738672,MMM +2007-12-03,83.43,83.98,81.94,82.21,4272099,MMM +2007-12-04,81.88,82.94,81.6,82.09,3188959,MMM +2007-12-05,82.69,83.99,82.51,83.76,3255846,MMM +2007-12-06,83.73,85.0,83.56,84.82,2937409,MMM +2007-12-07,84.06,86.53,84.06,86.19,3709399,MMM +2007-12-10,86.26,87.15,86.26,86.74,3291869,MMM +2007-12-11,87.05,87.05,84.65,84.65,4310842,MMM +2007-12-12,88.1,88.7,85.97,86.66,7253825,MMM +2007-12-13,86.41,87.06,85.34,86.92,4293993,MMM +2007-12-14,86.12,87.58,85.88,85.93,3373155,MMM +2007-12-17,85.39,86.7,85.39,85.78,3731443,MMM +2007-12-18,86.21,86.31,85.03,85.85,3080403,MMM +2007-12-19,85.69,85.84,84.11,84.93,3734387,MMM +2007-12-20,84.79,85.32,83.85,84.49,3398584,MMM +2007-12-21,85.81,86.84,84.82,86.05,7042796,MMM +2007-12-24,85.52,86.54,85.3,86.26,889429,MMM +2007-12-26,86.97,86.97,85.75,86.07,2142253,MMM +2007-12-27,86.1,86.5,85.28,85.4,2279469,MMM +2007-12-28,86.12,86.12,84.37,85.09,2167963,MMM +2007-12-31,84.65,85.21,84.28,84.32,1740724,MMM +2008-01-02,84.24,84.76,82.23,82.71,4453627,MMM +2008-01-03,82.82,83.48,82.37,82.7,2724254,MMM +2008-01-04,82.0,82.66,81.55,81.76,3620279,MMM +2008-01-07,82.1,82.15,80.77,81.11,4223722,MMM +2008-01-08,81.35,82.07,80.1,80.21,5711164,MMM +2008-01-09,80.2,80.82,78.49,80.19,6422264,MMM +2008-01-10,79.75,80.71,79.02,80.21,6835761,MMM +2008-01-11,79.63,81.06,76.97,77.58,8414480,MMM +2008-01-14,78.13,78.64,77.5,78.5,2927555,MMM +2008-01-15,78.0,78.7,77.03,77.18,4206443,MMM +2008-01-16,76.83,78.58,76.83,77.3,4467441,MMM +2008-01-17,77.38,77.69,74.47,74.96,7093002,MMM +2008-01-18,75.47,76.44,74.06,74.91,7053128,MMM +2008-01-22,72.07,75.61,72.07,75.16,6578043,MMM +2008-01-23,73.55,76.23,72.05,76.1,7000324,MMM +2008-01-24,76.4,76.83,75.0,75.73,4805803,MMM +2008-01-25,76.82,76.82,75.07,75.51,3910132,MMM +2008-01-28,76.02,77.52,75.6,77.44,4611788,MMM +2008-01-29,77.8,78.68,76.2,78.02,5062450,MMM +2008-01-30,77.82,79.49,77.49,78.22,4583911,MMM +2008-01-31,77.33,80.0,77.04,79.65,5432882,MMM +2008-02-01,79.79,81.28,79.64,81.21,4739733,MMM +2008-02-04,81.23,81.5,80.49,80.57,3377338,MMM +2008-02-05,79.31,79.91,78.91,79.09,4802375,MMM +2008-02-06,79.47,79.94,78.81,79.18,3871055,MMM +2008-02-07,78.6,79.54,78.28,79.12,3484329,MMM +2008-02-08,78.85,79.19,77.82,78.56,2821911,MMM +2008-02-11,78.38,79.57,77.84,79.28,2097234,MMM +2008-02-12,79.61,79.84,78.6,79.1,3663737,MMM +2008-02-13,79.55,81.51,79.48,81.38,3780875,MMM +2008-02-14,81.24,81.65,80.2,80.29,2485610,MMM +2008-02-15,80.14,80.61,79.54,79.95,3632565,MMM +2008-02-19,80.25,80.86,79.56,79.85,3493585,MMM +2008-02-20,79.32,80.2,78.44,79.94,3242373,MMM +2008-02-21,80.06,80.65,78.68,78.96,4083960,MMM +2008-02-22,79.32,79.81,78.24,79.67,3490828,MMM +2008-02-25,79.56,81.04,79.09,81.0,2936537,MMM +2008-02-26,80.6,81.59,80.46,81.29,3177637,MMM +2008-02-27,80.68,81.15,80.09,80.48,2804787,MMM +2008-02-28,80.06,80.28,79.25,79.8,2701396,MMM +2008-02-29,79.65,79.65,78.19,78.4,3091245,MMM +2008-03-03,78.16,78.65,77.62,78.49,2425471,MMM +2008-03-04,77.92,78.73,77.49,78.41,4390001,MMM +2008-03-05,78.91,79.61,77.92,78.93,3866487,MMM +2008-03-06,78.7,79.24,77.89,77.95,4713833,MMM +2008-03-07,77.41,77.99,76.33,76.51,5199090,MMM +2008-03-10,76.73,77.11,75.28,75.48,4207228,MMM +2008-03-11,77.3,78.0,76.0,77.95,4377717,MMM +2008-03-12,77.97,79.44,77.97,78.42,3962060,MMM +2008-03-13,77.49,79.58,77.16,79.08,4292237,MMM +2008-03-14,79.72,79.72,76.62,77.53,4882776,MMM +2008-03-17,75.64,79.26,75.24,78.51,5050602,MMM +2008-03-18,79.84,80.95,79.02,80.95,4569214,MMM +2008-03-19,81.24,81.68,78.54,79.47,4450614,MMM +2008-03-20,78.5,79.47,77.46,77.98,6934247,MMM +2008-03-24,78.15,79.21,77.91,78.64,4342159,MMM +2008-03-25,78.83,79.25,78.27,78.98,3888658,MMM +2008-03-26,78.73,78.77,77.88,78.66,3700273,MMM +2008-03-27,78.8,79.11,77.86,77.86,3600184,MMM +2008-03-28,78.39,78.94,77.85,77.95,2006402,MMM +2008-03-31,78.06,79.48,78.06,79.15,3505519,MMM +2008-04-01,79.61,81.53,79.44,81.32,4814726,MMM +2008-04-02,81.24,81.58,80.59,80.91,2871638,MMM +2008-04-03,80.59,81.0,79.83,80.17,3280528,MMM +2008-04-04,80.3,81.07,79.42,80.52,2800613,MMM +2008-04-07,80.95,81.62,80.16,80.19,3081554,MMM +2008-04-08,79.5,80.26,79.48,79.88,3469359,MMM +2008-04-09,79.99,80.12,78.8,79.59,2967083,MMM +2008-04-10,79.69,80.91,79.45,80.35,3747215,MMM +2008-04-11,78.8,79.08,78.13,78.47,5613152,MMM +2008-04-14,78.29,79.04,77.71,78.26,4447797,MMM +2008-04-15,78.61,78.94,78.27,78.84,2672541,MMM +2008-04-16,79.35,81.19,79.12,80.69,5284751,MMM +2008-04-17,80.57,81.06,79.28,80.65,3207100,MMM +2008-04-18,81.84,83.22,81.17,82.9,4716566,MMM +2008-04-21,83.0,83.04,81.9,82.34,2907838,MMM +2008-04-22,82.15,82.2,80.53,81.18,2724346,MMM +2008-04-23,81.52,81.68,80.43,80.63,3623827,MMM +2008-04-24,81.19,81.19,77.55,79.13,6323327,MMM +2008-04-25,78.85,78.87,76.46,77.82,5551328,MMM +2008-04-28,77.6,77.98,76.88,77.13,5155099,MMM +2008-04-29,77.19,77.73,76.78,76.86,3603095,MMM +2008-04-30,77.0,78.24,76.85,76.9,4691334,MMM +2008-05-01,76.94,78.05,76.58,77.84,3783676,MMM +2008-05-02,78.44,79.45,78.22,78.55,3756579,MMM +2008-05-05,78.62,78.78,77.35,77.55,3845824,MMM +2008-05-06,77.44,77.87,76.75,77.76,2891307,MMM +2008-05-07,77.95,78.13,76.49,76.68,4089132,MMM +2008-05-08,77.12,77.36,76.47,76.95,3795991,MMM +2008-05-09,75.99,76.67,75.82,76.32,3871552,MMM +2008-05-12,76.67,77.67,75.95,77.67,3552081,MMM +2008-05-13,77.72,78.34,76.91,77.18,3407333,MMM +2008-05-14,77.68,78.63,77.18,77.73,2922650,MMM +2008-05-15,77.7,78.12,77.18,77.86,3473952,MMM +2008-05-16,77.99,78.82,77.46,78.66,4147599,MMM +2008-05-19,78.66,79.89,78.48,79.05,3141900,MMM +2008-05-20,79.04,79.06,77.08,77.53,5215310,MMM +2008-05-21,77.51,77.53,75.83,76.12,4429747,MMM +2008-05-22,76.37,76.81,75.87,76.64,3843123,MMM +2008-05-23,76.24,76.26,75.5,75.81,2879027,MMM +2008-05-27,75.73,76.74,75.56,76.17,2788985,MMM +2008-05-28,76.34,77.01,76.31,76.9,3681532,MMM +2008-05-29,76.6,78.2,76.6,77.76,3433045,MMM +2008-05-30,76.91,77.85,76.91,77.56,3486653,MMM +2008-06-02,77.41,77.49,75.8,76.25,3942619,MMM +2008-06-03,76.5,76.66,75.5,76.23,4847907,MMM +2008-06-04,76.17,77.41,75.8,76.36,4667782,MMM +2008-06-05,76.59,77.61,76.36,77.5,3805774,MMM +2008-06-06,76.73,77.02,74.85,74.86,5984479,MMM +2008-06-09,75.32,76.07,74.75,75.82,4402372,MMM +2008-06-10,75.13,76.29,75.13,76.0,2995564,MMM +2008-06-11,76.0,76.0,75.05,75.27,4905486,MMM +2008-06-12,75.5,76.42,75.25,75.55,3791563,MMM +2008-06-13,76.19,76.53,75.38,76.12,3915084,MMM +2008-06-16,75.76,76.12,75.09,75.2,4156421,MMM +2008-06-17,75.44,75.7,74.85,74.97,3561633,MMM +2008-06-18,74.64,75.23,74.18,74.3,3561342,MMM +2008-06-19,74.21,74.45,73.75,74.12,3544082,MMM +2008-06-20,74.0,74.0,72.62,73.02,7367730,MMM +2008-06-23,73.35,73.44,72.8,72.96,3004379,MMM +2008-06-24,72.84,73.46,72.4,72.43,4535327,MMM +2008-06-25,72.4,73.24,72.3,72.57,4846211,MMM +2008-06-26,72.29,72.3,70.24,70.26,7371756,MMM +2008-06-27,70.48,70.48,68.89,69.51,7481628,MMM +2008-06-30,69.48,69.69,68.61,69.59,5333736,MMM +2008-07-01,68.66,70.05,67.57,69.78,6353017,MMM +2008-07-02,70.18,70.18,68.48,68.48,4661189,MMM +2008-07-03,68.77,69.96,68.68,69.46,3083525,MMM +2008-07-07,69.89,70.88,69.28,69.85,4913263,MMM +2008-07-08,69.92,71.17,69.52,71.03,5163744,MMM +2008-07-09,70.1,71.21,68.56,68.64,6226846,MMM +2008-07-10,68.79,69.75,68.3,68.92,5286174,MMM +2008-07-11,68.27,69.38,67.76,68.72,6262328,MMM +2008-07-14,69.41,70.0,68.65,69.02,5117899,MMM +2008-07-15,68.61,68.67,67.26,67.69,8229925,MMM +2008-07-16,67.9,68.67,67.28,68.64,4636454,MMM +2008-07-17,69.22,69.58,67.54,69.45,5856251,MMM +2008-07-18,69.48,69.53,68.3,68.94,4473820,MMM +2008-07-21,69.36,69.7,67.92,68.73,3354586,MMM +2008-07-22,68.12,70.45,68.1,70.3,5804789,MMM +2008-07-23,70.47,71.06,70.06,70.8,4189664,MMM +2008-07-24,72.4,72.77,70.91,71.05,6514938,MMM +2008-07-25,71.53,71.9,70.23,70.95,4947487,MMM +2008-07-28,70.87,70.99,69.39,69.63,4832600,MMM +2008-07-29,69.77,70.57,69.55,70.49,3599573,MMM +2008-07-30,70.75,71.44,70.05,71.3,3860115,MMM +2008-07-31,70.84,71.25,70.29,70.39,4254180,MMM +2008-08-01,70.53,71.06,69.84,70.15,3026321,MMM +2008-08-04,70.03,70.44,69.35,69.75,2279603,MMM +2008-08-05,70.23,72.03,70.0,71.88,4878568,MMM +2008-08-06,71.75,72.08,70.84,71.81,3928941,MMM +2008-08-07,71.33,72.04,70.65,71.18,4324180,MMM +2008-08-08,71.14,73.91,71.14,73.48,5424857,MMM +2008-08-11,73.19,74.68,73.18,74.38,5461496,MMM +2008-08-12,74.54,74.54,73.38,73.6,4091085,MMM +2008-08-13,73.49,73.94,72.2,72.96,3847540,MMM +2008-08-14,72.55,73.87,72.21,73.04,2992086,MMM +2008-08-15,73.09,74.1,73.09,73.49,4407788,MMM +2008-08-18,73.59,73.9,72.04,72.45,4294566,MMM +2008-08-19,72.15,72.31,70.85,71.31,3688192,MMM +2008-08-20,71.24,71.43,70.29,70.69,2930760,MMM +2008-08-21,70.26,71.29,69.75,70.91,2978037,MMM +2008-08-22,70.91,72.71,70.54,72.28,3062316,MMM +2008-08-25,71.47,71.94,70.28,70.73,3733178,MMM +2008-08-26,70.47,71.3,70.24,70.72,2761040,MMM +2008-08-27,70.69,71.22,70.13,70.72,3481270,MMM +2008-08-28,71.01,72.66,70.91,72.5,3889515,MMM +2008-08-29,72.14,72.55,71.51,71.6,3440090,MMM +2008-09-02,72.38,73.63,70.8,71.12,4766759,MMM +2008-09-03,70.31,71.3,69.79,70.83,5710989,MMM +2008-09-04,70.23,70.44,69.45,69.74,6032159,MMM +2008-09-05,69.49,69.75,68.51,69.19,5452539,MMM +2008-09-08,70.5,71.99,70.13,71.18,6063314,MMM +2008-09-09,70.5,71.0,69.31,69.45,6627818,MMM +2008-09-10,69.97,70.12,68.49,68.68,5741351,MMM +2008-09-11,68.24,70.07,68.18,69.94,5187058,MMM +2008-09-12,69.85,70.48,69.25,70.15,5702000,MMM +2008-09-15,68.02,70.25,68.01,68.88,6903869,MMM +2008-09-16,68.47,70.32,68.32,69.73,8716642,MMM +2008-09-17,68.33,69.93,67.85,68.85,8901613,MMM +2008-09-18,69.51,71.24,68.03,70.5,10870303,MMM +2008-09-19,74.24,74.71,71.01,72.68,10178232,MMM +2008-09-22,72.78,73.99,70.35,70.7,5715846,MMM +2008-09-23,70.77,71.03,69.0,69.0,5786427,MMM +2008-09-24,69.41,70.25,67.89,68.57,5756684,MMM +2008-09-25,68.82,70.03,68.82,69.73,5291234,MMM +2008-09-26,68.8,69.69,68.25,69.45,4302464,MMM +2008-09-29,68.93,68.93,65.51,66.32,8246871,MMM +2008-09-30,67.28,68.6,67.12,68.31,7094007,MMM +2008-10-01,67.67,68.31,66.86,67.39,4615730,MMM +2008-10-02,66.91,67.75,65.51,65.6,7880045,MMM +2008-10-03,66.09,67.25,64.51,64.6,6587951,MMM +2008-10-06,63.1,64.38,60.93,63.0,10948933,MMM +2008-10-07,63.75,64.5,59.87,59.97,8798055,MMM +2008-10-08,59.46,61.94,57.24,57.37,13349166,MMM +2008-10-09,57.5,58.57,53.38,53.5,11647874,MMM +2008-10-10,51.83,56.44,50.01,54.26,16317253,MMM +2008-10-13,58.75,59.71,56.01,59.62,10512267,MMM +2008-10-14,61.96,63.6,58.39,59.37,10623545,MMM +2008-10-15,58.05,59.38,54.62,54.68,9648739,MMM +2008-10-16,54.76,57.79,52.34,57.27,10485636,MMM +2008-10-17,56.16,59.0,55.26,56.49,7288009,MMM +2008-10-20,57.67,57.67,55.0,57.51,6670069,MMM +2008-10-21,60.15,61.91,59.07,60.04,10744097,MMM +2008-10-22,59.25,60.9,57.08,58.19,11002279,MMM +2008-10-23,58.53,62.1,57.74,61.54,15119245,MMM +2008-10-24,58.36,61.5,57.52,59.61,10095043,MMM +2008-10-27,58.6,62.76,58.5,60.37,9272185,MMM +2008-10-28,61.09,64.56,58.34,64.31,9359697,MMM +2008-10-29,64.28,64.98,61.87,62.5,11277941,MMM +2008-10-30,64.49,64.56,61.3,62.55,7141128,MMM +2008-10-31,62.48,64.56,61.75,64.3,7259335,MMM +2008-11-03,63.56,64.65,63.47,64.11,3677620,MMM +2008-11-04,65.45,66.23,64.17,65.61,5900067,MMM +2008-11-05,64.64,67.47,64.39,64.52,8213284,MMM +2008-11-06,64.04,65.47,62.07,62.36,7842865,MMM +2008-11-07,62.92,64.83,62.34,64.83,6133987,MMM +2008-11-10,65.98,66.56,64.08,64.95,5839588,MMM +2008-11-11,63.26,64.94,61.4,62.38,6573462,MMM +2008-11-12,61.18,61.93,59.24,59.44,8203819,MMM +2008-11-13,59.23,64.87,57.91,64.43,11086603,MMM +2008-11-14,63.22,65.95,62.6,63.06,6996673,MMM +2008-11-17,62.33,62.93,60.03,60.8,6577559,MMM +2008-11-18,60.23,62.42,59.5,62.17,9224045,MMM +2008-11-19,61.83,62.36,58.6,58.77,8330055,MMM +2008-11-20,58.25,61.06,56.25,56.79,11517116,MMM +2008-11-21,57.78,61.61,56.64,61.3,14803687,MMM +2008-11-24,62.0,64.24,61.0,63.26,10617321,MMM +2008-11-25,64.34,64.5,61.83,63.64,8689722,MMM +2008-11-26,62.45,66.0,62.4,65.91,6395958,MMM +2008-11-28,65.18,67.0,64.2,66.93,3205489,MMM +2008-12-01,64.95,66.25,62.1,62.35,9715660,MMM +2008-12-02,60.7,62.14,58.82,60.86,11934376,MMM +2008-12-03,59.66,61.7,59.16,60.71,8972762,MMM +2008-12-04,60.13,60.45,58.1,59.14,9290767,MMM +2008-12-05,58.21,60.44,57.84,59.85,10272131,MMM +2008-12-08,59.01,60.68,55.43,57.38,14082854,MMM +2008-12-09,55.46,56.74,55.0,56.15,8788584,MMM +2008-12-10,56.91,58.29,56.47,57.52,5391708,MMM +2008-12-11,56.77,57.24,54.65,55.14,7405268,MMM +2008-12-12,54.27,56.57,53.59,56.04,4723349,MMM +2008-12-15,56.6,56.72,54.92,55.63,5557041,MMM +2008-12-16,55.57,58.6,55.31,58.32,9335090,MMM +2008-12-17,57.5,59.5,57.5,58.58,5920090,MMM +2008-12-18,58.9,59.26,56.28,56.71,5574872,MMM +2008-12-19,58.0,58.04,56.23,56.62,7537197,MMM +2008-12-22,56.53,57.06,55.27,56.37,4210569,MMM +2008-12-23,56.71,57.5,55.31,55.44,3286003,MMM +2008-12-24,55.61,55.98,55.36,55.5,1340809,MMM +2008-12-26,55.55,56.11,55.51,55.74,1634242,MMM +2008-12-29,55.55,56.0,54.26,55.37,3037661,MMM +2008-12-30,55.56,57.27,55.22,57.17,3774960,MMM +2008-12-31,57.23,57.92,56.68,57.54,4005773,MMM +2009-01-02,57.55,59.39,57.52,59.19,5313866,MMM +2009-01-05,58.79,59.09,58.11,58.5,3768714,MMM +2009-01-06,58.74,59.81,58.61,59.19,4967877,MMM +2009-01-07,58.61,58.96,57.58,58.07,4598339,MMM +2009-01-08,57.68,58.71,57.45,58.58,3944824,MMM +2009-01-09,58.8,59.01,57.57,57.74,3660989,MMM +2009-01-12,57.64,57.9,56.69,57.08,4182466,MMM +2009-01-13,56.85,57.3,55.71,56.25,4430021,MMM +2009-01-14,55.31,56.0,54.5,55.04,4521244,MMM +2009-01-15,55.08,55.76,54.29,55.17,4777310,MMM +2009-01-16,55.59,56.63,54.89,56.42,5621816,MMM +2009-01-20,56.42,56.6,53.85,53.92,5684092,MMM +2009-01-21,54.61,54.8,52.75,54.24,5892860,MMM +2009-01-22,53.65,54.57,52.83,54.06,4788901,MMM +2009-01-23,53.01,53.67,52.31,52.9,5684711,MMM +2009-01-26,53.54,54.55,52.95,53.56,5185599,MMM +2009-01-27,53.75,54.51,53.23,53.99,4723046,MMM +2009-01-28,54.45,55.85,53.8,55.42,6105737,MMM +2009-01-29,55.63,57.71,55.03,56.55,8154748,MMM +2009-01-30,56.59,56.81,53.29,53.79,7620209,MMM +2009-02-02,52.79,53.02,50.16,50.62,9053016,MMM +2009-02-03,51.25,51.82,50.3,51.64,7716852,MMM +2009-02-04,51.91,52.45,50.61,50.84,4722330,MMM +2009-02-05,50.55,51.83,50.01,51.55,5290994,MMM +2009-02-06,51.63,52.92,51.4,52.39,5306148,MMM +2009-02-09,52.46,54.66,52.3,54.11,7147200,MMM +2009-02-10,53.86,54.11,50.78,51.08,6909780,MMM +2009-02-11,51.76,52.19,50.76,51.29,5847601,MMM +2009-02-12,50.45,50.56,48.64,49.97,8495508,MMM +2009-02-13,50.6,50.6,49.25,49.42,4810569,MMM +2009-02-17,48.93,48.93,47.2,47.42,8654115,MMM +2009-02-18,47.26,47.58,46.61,47.14,4963773,MMM +2009-02-19,46.58,48.04,46.58,47.07,5554780,MMM +2009-02-20,46.84,47.93,46.44,47.25,8729783,MMM +2009-02-23,47.56,47.59,45.36,45.41,6776744,MMM +2009-02-24,45.73,47.62,45.35,47.4,8260439,MMM +2009-02-25,47.05,47.45,46.03,46.61,8567365,MMM +2009-02-26,47.21,47.46,46.29,46.33,6426492,MMM +2009-02-27,45.65,46.37,45.17,45.46,6912618,MMM +2009-03-02,44.62,45.18,42.75,42.84,8116692,MMM +2009-03-03,43.17,43.98,42.7,43.12,9082312,MMM +2009-03-04,43.88,45.43,43.6,44.82,9040498,MMM +2009-03-05,43.53,44.03,42.04,42.51,8219772,MMM +2009-03-06,42.84,43.28,40.87,41.83,9174759,MMM +2009-03-09,41.31,42.45,41.2,42.07,7150185,MMM +2009-03-10,42.1,45.55,41.8,45.49,10699858,MMM +2009-03-11,44.87,47.17,44.87,46.8,8235345,MMM +2009-03-12,47.05,48.02,46.12,48.0,6201452,MMM +2009-03-13,48.32,48.5,47.31,48.0,5058252,MMM +2009-03-16,48.48,48.6,47.35,47.47,5167217,MMM +2009-03-17,47.42,48.78,47.42,48.76,4977561,MMM +2009-03-18,48.27,49.75,47.68,49.2,6244338,MMM +2009-03-19,49.07,49.19,47.13,47.47,6993624,MMM +2009-03-20,47.36,47.58,45.6,45.93,8475501,MMM +2009-03-23,46.8,49.41,46.57,49.32,7438611,MMM +2009-03-24,48.45,49.46,48.06,48.3,4968115,MMM +2009-03-25,48.85,50.76,47.75,49.02,7846788,MMM +2009-03-26,49.35,51.13,49.03,51.03,7299220,MMM +2009-03-27,50.3,51.03,49.93,50.33,4684219,MMM +2009-03-30,49.72,49.94,48.08,48.65,4797731,MMM +2009-03-31,49.11,50.55,48.77,49.72,7183659,MMM +2009-04-01,48.95,50.87,48.72,50.65,5773056,MMM +2009-04-02,51.59,52.9,51.41,52.13,6960929,MMM +2009-04-03,52.23,52.49,51.25,52.11,4931056,MMM +2009-04-06,52.0,52.2,51.22,52.08,3885262,MMM +2009-04-07,51.51,51.61,50.67,50.8,4062153,MMM +2009-04-08,50.93,51.77,50.6,51.38,4089291,MMM +2009-04-09,52.61,53.7,52.61,53.13,5753883,MMM +2009-04-13,52.78,53.75,52.05,53.35,4586137,MMM +2009-04-14,52.93,53.56,52.5,52.94,4634276,MMM +2009-04-15,52.78,54.04,52.35,53.73,4527770,MMM +2009-04-16,53.85,55.0,53.2,54.76,5735533,MMM +2009-04-17,55.03,55.03,53.64,53.81,6640915,MMM +2009-04-20,53.39,53.5,51.63,51.97,4697179,MMM +2009-04-21,52.26,53.45,52.0,53.29,5059017,MMM +2009-04-22,52.62,54.35,52.25,53.06,5893790,MMM +2009-04-23,53.24,54.33,52.21,54.21,6211472,MMM +2009-04-24,54.26,57.02,53.74,57.0,11541164,MMM +2009-04-27,56.45,58.13,56.38,57.35,7436375,MMM +2009-04-28,56.8,57.67,56.3,56.55,4552698,MMM +2009-04-29,57.0,57.94,56.78,57.52,4625138,MMM +2009-04-30,58.18,58.98,57.0,57.6,5360975,MMM +2009-05-01,57.56,57.97,56.98,57.88,4083150,MMM +2009-05-04,57.89,58.76,57.61,58.48,4520319,MMM +2009-05-05,58.42,58.76,57.78,58.43,4302679,MMM +2009-05-06,58.74,59.36,57.83,59.14,5067034,MMM +2009-05-07,59.01,59.56,57.97,58.77,5627537,MMM +2009-05-08,59.21,60.23,59.2,60.09,5408127,MMM +2009-05-11,59.41,59.58,58.7,59.11,3896082,MMM +2009-05-12,59.42,59.8,58.35,59.53,4082739,MMM +2009-05-13,58.39,58.69,56.6,56.94,5680314,MMM +2009-05-14,57.17,58.31,57.03,57.94,4640819,MMM +2009-05-15,57.76,58.75,57.51,57.92,4747243,MMM +2009-05-18,58.3,59.32,58.1,59.23,4226209,MMM +2009-05-19,59.07,59.5,58.25,59.0,4100363,MMM +2009-05-20,59.1,59.68,58.13,58.2,3736805,MMM +2009-05-21,57.45,57.7,56.02,56.55,4724919,MMM +2009-05-22,56.82,56.99,55.99,56.07,3773900,MMM +2009-05-26,55.95,58.08,55.34,57.91,4139953,MMM +2009-05-27,57.91,58.13,55.95,56.04,4904885,MMM +2009-05-28,56.24,56.88,55.23,56.55,3933285,MMM +2009-05-29,56.69,57.17,55.95,57.1,3782690,MMM +2009-06-01,57.9,59.87,57.9,59.29,6007322,MMM +2009-06-02,59.24,60.31,59.05,59.96,4230934,MMM +2009-06-03,59.56,59.96,58.74,59.5,3927876,MMM +2009-06-04,59.59,59.96,59.12,59.85,3282134,MMM +2009-06-05,60.6,61.29,60.04,60.94,6642185,MMM +2009-06-08,60.97,61.05,59.07,60.69,5144376,MMM +2009-06-09,60.6,60.6,59.75,60.34,4390462,MMM +2009-06-10,60.62,61.22,59.49,60.46,4433066,MMM +2009-06-11,60.57,61.46,60.5,60.58,3627208,MMM +2009-06-12,60.37,61.0,59.91,61.0,3228967,MMM +2009-06-15,60.4,60.4,58.71,59.31,4231551,MMM +2009-06-16,59.41,59.57,58.25,58.41,3791473,MMM +2009-06-17,58.59,59.44,58.59,59.04,3826144,MMM +2009-06-18,58.89,59.95,58.84,59.31,3194453,MMM +2009-06-19,59.48,60.19,58.93,59.37,5868096,MMM +2009-06-22,58.62,59.17,57.42,57.47,5272874,MMM +2009-06-23,57.74,57.74,56.61,57.06,4161156,MMM +2009-06-24,57.46,58.55,57.16,57.48,4447603,MMM +2009-06-25,57.35,59.06,57.1,58.9,3807829,MMM +2009-06-26,58.81,59.47,58.67,59.26,2989073,MMM +2009-06-29,59.36,60.07,58.8,59.96,3194287,MMM +2009-06-30,59.94,60.31,59.59,60.1,6597178,MMM +2009-07-01,60.31,61.29,60.09,60.74,3839823,MMM +2009-07-02,59.9,60.74,59.68,60.25,5583065,MMM +2009-07-06,59.87,60.78,59.63,60.67,5791564,MMM +2009-07-07,61.09,61.3,58.69,58.76,7289351,MMM +2009-07-08,58.87,59.25,57.81,59.02,6101447,MMM +2009-07-09,59.28,59.47,58.75,59.09,3164373,MMM +2009-07-10,58.68,59.92,58.46,59.79,3911496,MMM +2009-07-13,59.83,60.53,59.3,60.49,4041592,MMM +2009-07-14,60.47,61.0,60.0,60.63,3538154,MMM +2009-07-15,61.2,62.15,60.94,62.0,5023426,MMM +2009-07-16,61.91,63.54,61.82,63.4,4128933,MMM +2009-07-17,63.14,63.48,62.16,62.92,4580673,MMM +2009-07-20,63.62,63.95,63.08,63.84,3824845,MMM +2009-07-21,64.44,64.74,63.36,64.2,5029934,MMM +2009-07-22,64.26,64.89,64.05,64.67,4162711,MMM +2009-07-23,66.58,69.72,66.35,69.43,10779177,MMM +2009-07-24,69.4,69.9,68.36,69.42,6128042,MMM +2009-07-27,69.39,70.3,69.3,69.91,4161583,MMM +2009-07-28,69.65,70.19,69.26,69.88,4394502,MMM +2009-07-29,69.33,69.67,68.38,68.72,4666927,MMM +2009-07-30,69.73,70.64,69.18,69.9,4272275,MMM +2009-07-31,70.19,71.39,70.19,70.52,4484098,MMM +2009-08-03,71.8,72.5,71.25,72.14,5571388,MMM +2009-08-04,71.71,72.49,71.5,72.03,4795200,MMM +2009-08-05,72.35,72.75,71.23,71.83,4526773,MMM +2009-08-06,71.97,72.59,71.78,72.4,4297363,MMM +2009-08-07,72.68,73.5,72.32,72.9,4455148,MMM +2009-08-10,72.59,72.59,70.32,70.91,5923751,MMM +2009-08-11,70.84,71.53,70.33,71.34,4802038,MMM +2009-08-12,71.38,72.67,70.94,72.33,4806710,MMM +2009-08-13,72.28,72.92,72.03,72.6,4348615,MMM +2009-08-14,72.35,72.49,70.64,71.32,3597636,MMM +2009-08-17,70.49,70.98,69.53,70.08,4420864,MMM +2009-08-18,70.39,70.59,69.9,70.35,3417672,MMM +2009-08-19,69.35,71.04,69.26,70.79,3907446,MMM +2009-08-20,70.78,71.36,70.5,71.23,2542743,MMM +2009-08-21,72.0,72.91,71.26,72.64,4324625,MMM +2009-08-24,72.74,73.0,72.01,72.56,2508006,MMM +2009-08-25,72.62,73.21,72.24,72.68,3441923,MMM +2009-08-26,72.69,72.74,71.27,71.42,4703650,MMM +2009-08-27,71.48,71.84,70.46,71.63,4076391,MMM +2009-08-28,71.98,72.15,70.9,71.92,3493350,MMM +2009-08-31,71.45,72.1,71.2,72.1,3349126,MMM +2009-09-01,71.81,72.79,69.93,70.12,5864000,MMM +2009-09-02,70.48,71.18,69.89,70.58,3258927,MMM +2009-09-03,70.74,71.11,70.14,71.02,3194621,MMM +2009-09-04,70.98,71.54,70.42,71.35,2251659,MMM +2009-09-08,71.7,72.3,71.41,71.69,3368557,MMM +2009-09-09,71.61,73.5,71.61,73.18,4771113,MMM +2009-09-10,73.05,74.39,72.51,74.39,4135272,MMM +2009-09-11,74.41,74.49,73.72,74.0,3331397,MMM +2009-09-14,73.72,74.64,73.42,74.56,3466522,MMM +2009-09-15,74.63,74.88,74.0,74.68,3566839,MMM +2009-09-16,74.76,75.49,74.5,75.38,2722966,MMM +2009-09-17,75.34,75.45,74.5,74.89,3373471,MMM +2009-09-18,75.12,75.25,74.5,74.62,4387820,MMM +2009-09-21,73.91,74.68,73.91,74.54,2561713,MMM +2009-09-22,74.82,75.15,74.09,74.97,2209879,MMM +2009-09-23,75.12,76.0,74.3,74.42,3344366,MMM +2009-09-24,74.65,75.24,73.63,74.1,3109463,MMM +2009-09-25,74.04,74.39,73.37,73.8,3470639,MMM +2009-09-28,73.93,75.41,73.93,75.01,2390386,MMM +2009-09-29,74.78,75.25,73.86,73.94,3200445,MMM +2009-09-30,74.06,74.99,72.77,73.8,4561783,MMM +2009-10-01,73.56,73.87,72.4,72.55,4362691,MMM +2009-10-02,71.81,72.35,71.62,71.93,3242900,MMM +2009-10-05,71.94,73.4,71.9,73.02,2635930,MMM +2009-10-06,73.46,74.75,73.32,73.93,2730626,MMM +2009-10-07,73.54,73.85,72.73,73.14,3167549,MMM +2009-10-08,73.38,74.95,73.38,74.53,3298811,MMM +2009-10-09,74.46,74.73,73.99,74.73,2803749,MMM +2009-10-12,74.85,75.56,74.47,74.88,2405361,MMM +2009-10-13,74.8,75.21,74.2,74.65,2460066,MMM +2009-10-14,75.35,76.93,75.07,76.57,4121804,MMM +2009-10-15,76.2,77.23,76.2,76.77,3693608,MMM +2009-10-16,76.02,77.0,75.45,76.02,3331991,MMM +2009-10-19,76.27,77.08,75.82,76.32,3066630,MMM +2009-10-20,76.26,76.73,75.6,75.95,3508003,MMM +2009-10-21,75.73,77.38,75.73,76.33,3540888,MMM +2009-10-22,78.0,79.25,77.12,78.79,7187431,MMM +2009-10-23,78.42,78.76,76.81,77.82,5455439,MMM +2009-10-26,77.66,78.61,76.16,76.82,3881252,MMM +2009-10-27,76.99,77.26,75.82,76.0,4502464,MMM +2009-10-28,76.05,76.3,74.28,74.46,4401504,MMM +2009-10-29,74.68,75.97,74.64,75.48,4203066,MMM +2009-10-30,75.1,75.72,73.14,73.57,4532434,MMM +2009-11-02,73.86,74.94,73.35,74.28,3931753,MMM +2009-11-03,74.01,74.63,73.64,74.06,3483141,MMM +2009-11-04,74.68,75.28,73.9,74.07,4076133,MMM +2009-11-05,74.5,75.69,74.46,75.46,3097692,MMM +2009-11-06,74.87,75.81,74.68,75.41,1865125,MMM +2009-11-09,75.93,77.28,75.5,77.2,3950718,MMM +2009-11-10,77.04,78.28,77.04,77.99,3503836,MMM +2009-11-11,78.09,79.0,77.71,77.96,2876394,MMM +2009-11-12,77.91,78.17,76.95,77.21,2451617,MMM +2009-11-13,77.22,77.88,76.72,77.32,2424598,MMM +2009-11-16,77.55,78.29,77.43,78.02,2994456,MMM +2009-11-17,77.89,78.79,77.89,78.78,3094510,MMM +2009-11-18,78.06,78.13,77.33,77.8,2540411,MMM +2009-11-19,77.46,77.64,76.22,77.25,2527816,MMM +2009-11-20,77.12,77.22,76.25,76.64,3027495,MMM +2009-11-23,77.15,78.07,76.95,77.73,3397493,MMM +2009-11-24,77.53,77.87,76.97,77.61,2776679,MMM +2009-11-25,77.87,78.01,77.49,77.91,1939215,MMM +2009-11-27,76.12,77.23,76.12,76.75,1865886,MMM +2009-11-30,76.89,77.82,76.47,77.44,3930091,MMM +2009-12-01,77.85,79.0,77.84,78.63,3058459,MMM +2009-12-02,78.42,79.14,77.91,78.41,2977229,MMM +2009-12-03,78.4,78.66,76.98,77.15,2992761,MMM +2009-12-04,77.58,78.6,77.37,78.24,4375937,MMM +2009-12-07,77.91,78.86,77.65,77.91,3056028,MMM +2009-12-08,76.35,77.43,76.0,77.11,5046689,MMM +2009-12-09,78.25,79.93,78.05,79.74,6599415,MMM +2009-12-10,79.96,80.76,79.72,80.68,5051522,MMM +2009-12-11,80.58,81.81,80.45,81.75,4789033,MMM +2009-12-14,82.01,82.17,81.64,81.91,4999399,MMM +2009-12-15,82.1,82.93,81.54,82.7,4633695,MMM +2009-12-16,82.52,83.02,81.52,81.72,3979191,MMM +2009-12-17,81.39,81.48,80.34,80.47,3841648,MMM +2009-12-18,80.8,81.35,80.55,80.97,6667893,MMM +2009-12-21,81.03,82.22,80.93,81.43,2761282,MMM +2009-12-22,81.85,82.31,81.54,81.96,1844664,MMM +2009-12-23,81.96,82.32,81.4,82.19,1900204,MMM +2009-12-24,82.31,83.0,82.31,82.55,931177,MMM +2009-12-28,82.78,83.59,82.67,83.45,2354178,MMM +2009-12-29,83.78,84.32,83.65,84.13,3866098,MMM +2009-12-30,84.0,84.3,83.66,83.9,2595042,MMM +2009-12-31,83.79,84.08,82.54,82.67,2050008,MMM +2010-01-04,83.09,83.45,82.67,83.02,3043663,MMM +2010-01-05,82.8,83.23,81.7,82.5,2849586,MMM +2010-01-06,83.88,84.6,83.51,83.67,5268578,MMM +2010-01-07,83.32,83.76,82.12,83.73,4470031,MMM +2010-01-08,83.69,84.32,83.3,84.32,3405793,MMM +2010-01-11,84.38,84.6,83.41,83.98,2927603,MMM +2010-01-12,83.58,84.18,83.3,84.05,3031713,MMM +2010-01-13,84.11,84.11,83.2,83.78,3101995,MMM +2010-01-14,83.74,83.93,83.42,83.5,2634101,MMM +2010-01-15,83.52,84.09,82.87,83.37,3954951,MMM +2010-01-19,83.82,85.17,83.5,85.12,4500308,MMM +2010-01-20,84.83,85.13,83.59,84.72,3671177,MMM +2010-01-21,84.6,84.6,82.57,82.7,4783159,MMM +2010-01-22,82.4,82.83,81.3,81.48,4809076,MMM +2010-01-25,82.33,82.89,81.48,81.83,3386524,MMM +2010-01-26,81.46,82.73,81.04,81.63,3137981,MMM +2010-01-27,81.33,82.84,81.01,82.3,5066850,MMM +2010-01-28,82.62,82.64,79.11,80.75,6821900,MMM +2010-01-29,81.35,81.88,80.18,80.49,4347174,MMM +2010-02-01,80.84,80.89,79.94,80.44,3635603,MMM +2010-02-02,80.7,80.94,79.7,80.43,4690275,MMM +2010-02-03,79.83,81.68,79.83,81.5,3401520,MMM +2010-02-04,81.13,81.13,78.83,79.21,5312556,MMM +2010-02-05,79.16,79.5,77.26,78.54,5407974,MMM +2010-02-08,78.48,78.48,77.25,77.53,4407593,MMM +2010-02-09,78.28,79.41,77.9,78.72,4252508,MMM +2010-02-10,78.8,79.29,78.0,78.62,2445186,MMM +2010-02-11,79.22,80.39,78.84,80.27,5525398,MMM +2010-02-12,79.14,79.23,78.07,79.18,5443846,MMM +2010-02-16,80.08,80.64,79.34,80.47,3620598,MMM +2010-02-17,80.42,80.69,79.74,80.14,3095120,MMM +2010-02-18,80.06,81.18,80.06,81.11,2702371,MMM +2010-02-19,81.14,81.74,80.61,81.52,3218567,MMM +2010-02-22,81.71,81.76,80.55,80.68,3025376,MMM +2010-02-23,80.41,81.09,79.67,79.71,3983251,MMM +2010-02-24,80.0,80.6,79.5,80.07,3530652,MMM +2010-02-25,79.16,79.77,78.64,79.74,4106273,MMM +2010-02-26,79.74,80.33,79.1,80.15,3224373,MMM +2010-03-01,80.57,80.95,80.35,80.58,2545132,MMM +2010-03-02,80.74,81.38,80.58,81.13,3365547,MMM +2010-03-03,81.16,81.68,80.86,81.0,2852222,MMM +2010-03-04,81.21,81.36,80.57,81.02,2620209,MMM +2010-03-05,81.34,82.5,81.23,82.44,3144056,MMM +2010-03-08,82.42,82.53,81.23,81.31,3627851,MMM +2010-03-09,81.15,82.13,80.74,81.99,4249733,MMM +2010-03-10,81.92,82.06,81.25,81.56,3584553,MMM +2010-03-11,81.26,81.54,80.51,81.26,4051272,MMM +2010-03-12,81.57,81.67,80.92,81.38,2945813,MMM +2010-03-15,81.16,81.66,80.78,81.26,2622341,MMM +2010-03-16,81.26,81.66,80.53,81.66,4242139,MMM +2010-03-17,81.93,82.41,81.65,82.18,3989680,MMM +2010-03-18,82.3,83.75,82.0,83.67,4940477,MMM +2010-03-19,83.8,84.0,81.51,81.96,6876132,MMM +2010-03-22,81.5,82.2,81.5,81.84,3256630,MMM +2010-03-23,82.1,82.41,81.16,82.35,4153039,MMM +2010-03-24,81.86,82.3,81.43,81.61,3102478,MMM +2010-03-25,82.01,82.25,80.84,80.93,4942499,MMM +2010-03-26,81.1,81.36,80.75,81.0,3815323,MMM +2010-03-29,81.24,81.69,81.03,81.36,3102792,MMM +2010-03-30,82.36,84.5,82.24,84.28,8704528,MMM +2010-03-31,84.05,84.46,83.35,83.57,4336635,MMM +2010-04-01,83.87,84.23,83.4,83.85,2965767,MMM +2010-04-05,84.22,84.48,83.58,84.19,2600732,MMM +2010-04-06,83.9,84.47,83.55,84.35,3208475,MMM +2010-04-07,84.11,84.63,83.2,83.66,4463429,MMM +2010-04-08,83.41,83.6,82.77,82.95,3757682,MMM +2010-04-09,82.97,83.67,82.79,83.49,2884869,MMM +2010-04-12,83.76,83.76,83.09,83.28,2626066,MMM +2010-04-13,83.04,84.24,82.69,83.94,4255906,MMM +2010-04-14,83.91,84.47,83.48,84.39,3632099,MMM +2010-04-15,84.14,85.0,83.93,85.0,4535497,MMM +2010-04-16,84.7,84.95,83.2,83.76,5343086,MMM +2010-04-19,83.61,84.13,83.14,83.9,3554163,MMM +2010-04-20,84.41,85.85,84.32,85.27,5734906,MMM +2010-04-21,85.44,85.85,85.07,85.7,4522891,MMM +2010-04-22,85.1,86.14,84.47,86.05,4627654,MMM +2010-04-23,86.18,87.09,85.93,86.58,3990628,MMM +2010-04-26,86.82,87.79,86.74,87.44,6290185,MMM +2010-04-27,89.92,90.25,87.77,87.97,11142138,MMM +2010-04-28,88.89,89.08,87.65,88.24,5730552,MMM +2010-04-29,88.94,90.0,88.64,89.33,5284202,MMM +2010-04-30,88.7,89.7,88.4,88.67,5262081,MMM +2010-05-03,89.19,90.0,88.62,89.81,4647674,MMM +2010-05-04,89.22,89.22,87.01,87.68,5456527,MMM +2010-05-05,87.04,87.22,86.08,86.59,4879914,MMM +2010-05-06,86.06,90.52,67.98,84.24,9156992,MMM +2010-05-07,83.66,84.31,81.26,82.63,8368900,MMM +2010-05-10,85.6,87.04,84.9,85.97,6271591,MMM +2010-05-11,85.18,85.97,84.87,85.04,4762197,MMM +2010-05-12,85.39,86.62,85.21,86.44,3430953,MMM +2010-05-13,86.06,87.0,85.42,85.59,3314763,MMM +2010-05-14,85.06,85.55,83.95,84.68,4138399,MMM +2010-05-17,84.88,85.14,83.02,84.68,3191737,MMM +2010-05-18,85.09,86.2,83.85,84.02,5220285,MMM +2010-05-19,83.34,83.34,81.95,82.54,6405223,MMM +2010-05-20,81.17,81.47,79.5,79.58,8753224,MMM +2010-05-21,78.42,80.77,78.14,80.7,6489607,MMM +2010-05-24,80.73,80.74,79.44,79.59,3633377,MMM +2010-05-25,78.7,79.55,77.31,79.47,5705171,MMM +2010-05-26,80.0,80.69,79.03,79.17,4720928,MMM +2010-05-27,80.41,81.53,80.04,81.43,4554877,MMM +2010-05-28,81.53,81.69,78.76,79.31,6482710,MMM +2010-06-01,78.72,79.87,77.97,78.07,4340122,MMM +2010-06-02,78.6,78.89,77.51,78.74,5773551,MMM +2010-06-03,79.29,79.76,77.66,78.34,7880860,MMM +2010-06-04,77.29,77.29,75.8,76.1,8152774,MMM +2010-06-07,76.16,76.86,74.69,74.74,5947801,MMM +2010-06-08,74.74,75.15,72.72,74.92,7229428,MMM +2010-06-09,75.47,76.1,74.5,74.79,4805436,MMM +2010-06-10,75.78,77.59,75.62,77.43,6204474,MMM +2010-06-11,76.66,78.39,76.62,78.3,4636176,MMM +2010-06-14,78.99,79.33,78.06,78.14,3612002,MMM +2010-06-15,79.09,79.86,78.74,79.77,3233220,MMM +2010-06-16,79.28,81.0,78.99,80.88,5359715,MMM +2010-06-17,81.34,81.37,79.9,81.03,3976314,MMM +2010-06-18,80.84,81.38,80.38,81.18,5260718,MMM +2010-06-21,81.96,83.0,81.07,81.47,4064357,MMM +2010-06-22,81.71,81.87,79.88,80.03,3117437,MMM +2010-06-23,80.23,80.64,79.45,80.12,3567240,MMM +2010-06-24,79.81,79.84,77.87,78.18,4340004,MMM +2010-06-25,78.53,79.09,77.88,78.9,4339806,MMM +2010-06-28,78.95,79.73,78.29,78.98,3100487,MMM +2010-06-29,78.72,79.04,76.85,78.49,8546153,MMM +2010-06-30,78.21,80.22,78.21,78.99,6944011,MMM +2010-07-01,79.06,79.38,77.83,78.55,6811700,MMM +2010-07-02,78.8,79.0,77.04,77.67,3776808,MMM +2010-07-06,78.45,79.38,77.5,78.14,4012653,MMM +2010-07-07,78.44,80.58,77.93,80.52,4957837,MMM +2010-07-08,81.12,81.59,80.09,81.22,3975845,MMM +2010-07-09,81.11,82.25,81.11,82.16,2817343,MMM +2010-07-12,81.87,82.26,81.36,82.26,3206684,MMM +2010-07-13,82.84,84.57,82.84,83.55,5137399,MMM +2010-07-14,83.13,83.68,82.49,83.05,3114488,MMM +2010-07-15,83.17,83.17,81.53,83.06,4641963,MMM +2010-07-16,82.71,82.77,80.7,80.95,4302449,MMM +2010-07-19,81.48,81.55,80.08,81.22,3054127,MMM +2010-07-20,80.48,82.34,80.01,82.19,3050754,MMM +2010-07-21,82.64,83.11,81.34,82.3,4992604,MMM +2010-07-22,84.73,85.14,83.85,84.75,7153793,MMM +2010-07-23,84.7,86.27,84.35,86.17,4561097,MMM +2010-07-26,86.5,87.47,85.89,87.32,4839876,MMM +2010-07-27,87.16,87.39,86.33,86.8,4243864,MMM +2010-07-28,86.44,87.0,86.22,86.69,2825607,MMM +2010-07-29,87.05,87.48,85.72,86.34,3344587,MMM +2010-07-30,85.5,86.35,84.86,85.54,4748387,MMM +2010-08-02,86.8,87.78,86.72,87.41,3638990,MMM +2010-08-03,86.98,87.55,86.68,87.21,2856548,MMM +2010-08-04,87.3,88.08,87.23,88.0,2225144,MMM +2010-08-05,87.31,87.92,86.97,87.72,2526715,MMM +2010-08-06,86.81,87.54,86.02,87.29,2701265,MMM +2010-08-09,87.73,88.38,87.41,88.03,3190898,MMM +2010-08-10,87.41,87.78,85.85,87.11,3642924,MMM +2010-08-11,85.9,85.99,83.53,84.1,4505643,MMM +2010-08-12,83.3,84.63,83.16,84.01,3435745,MMM +2010-08-13,83.9,84.45,83.74,84.01,2081530,MMM +2010-08-16,83.33,83.96,82.33,83.43,2362017,MMM +2010-08-17,82.94,84.89,82.67,84.09,4383007,MMM +2010-08-18,83.78,84.0,82.41,83.61,3198889,MMM +2010-08-19,83.33,83.44,81.19,81.81,3959368,MMM +2010-08-20,81.0,81.44,80.11,80.66,4355383,MMM +2010-08-23,81.01,82.3,80.9,81.08,3243551,MMM +2010-08-24,80.2,81.0,79.47,80.45,4477258,MMM +2010-08-25,80.01,81.1,79.47,80.75,3578835,MMM +2010-08-26,81.26,81.33,79.5,79.78,3586034,MMM +2010-08-27,80.12,81.09,79.2,81.0,3445848,MMM +2010-08-30,80.56,80.68,79.58,79.65,2414277,MMM +2010-08-31,79.56,80.2,78.4,78.57,5021795,MMM +2010-09-01,79.51,81.1,79.29,81.01,4506967,MMM +2010-09-02,81.44,81.89,80.83,81.87,2484374,MMM +2010-09-03,82.58,83.71,82.56,83.48,2939611,MMM +2010-09-07,83.23,83.38,82.02,82.14,3105595,MMM +2010-09-08,82.21,83.71,82.21,82.75,2789571,MMM +2010-09-09,83.92,84.08,82.48,82.96,2473188,MMM +2010-09-10,82.87,84.07,82.65,83.94,2166365,MMM +2010-09-13,84.56,84.97,84.21,84.86,2868223,MMM +2010-09-14,84.68,85.0,84.02,84.63,3319833,MMM +2010-09-15,84.47,84.75,83.62,84.58,2177335,MMM +2010-09-16,84.02,85.0,83.94,84.95,2436434,MMM +2010-09-17,85.34,86.17,85.09,86.07,5972925,MMM +2010-09-20,86.26,87.63,86.06,87.41,3665878,MMM +2010-09-21,86.65,87.62,86.06,86.55,3685315,MMM +2010-09-22,86.57,87.16,86.13,86.63,2473002,MMM +2010-09-23,85.86,86.75,85.35,85.53,1994061,MMM +2010-09-24,86.41,87.47,85.79,86.96,3428975,MMM +2010-09-27,86.86,87.11,86.07,86.19,2494696,MMM +2010-09-28,86.65,87.32,85.44,87.04,2587365,MMM +2010-09-29,86.66,87.65,86.32,87.17,2915919,MMM +2010-09-30,87.78,88.0,86.21,86.71,3636728,MMM +2010-10-01,87.38,87.89,86.9,87.62,3206788,MMM +2010-10-04,87.29,87.73,86.11,86.7,2291747,MMM +2010-10-05,87.31,89.0,87.31,88.86,4621928,MMM +2010-10-06,88.66,89.9,88.66,89.89,4145212,MMM +2010-10-07,89.86,89.92,88.44,88.9,3331607,MMM +2010-10-08,89.82,89.82,88.43,89.16,2266729,MMM +2010-10-11,89.48,89.5,87.97,88.25,2611419,MMM +2010-10-12,87.92,88.54,86.78,88.15,2503188,MMM +2010-10-13,88.13,89.73,88.13,89.14,3183841,MMM +2010-10-14,89.15,89.26,88.36,89.07,2316552,MMM +2010-10-15,89.75,89.89,88.37,89.14,3098126,MMM +2010-10-18,89.09,89.92,88.69,89.66,2694830,MMM +2010-10-19,88.75,88.96,87.51,88.55,3888419,MMM +2010-10-20,88.73,89.95,88.6,89.47,2820634,MMM +2010-10-21,89.87,90.9,89.72,90.55,5637773,MMM +2010-10-22,90.45,90.63,90.02,90.44,2310722,MMM +2010-10-25,90.63,91.49,90.63,90.9,3193069,MMM +2010-10-26,90.68,90.98,90.14,90.47,2268816,MMM +2010-10-27,89.99,90.53,88.56,90.37,3399840,MMM +2010-10-28,87.82,88.0,83.8,85.07,16228028,MMM +2010-10-29,85.01,85.21,84.07,84.22,6085807,MMM +2010-11-01,84.57,85.29,83.42,83.98,4468860,MMM +2010-11-02,84.81,85.05,84.32,84.8,3815266,MMM +2010-11-03,85.15,85.58,83.3,85.3,4081973,MMM +2010-11-04,86.29,87.87,86.1,87.04,6606049,MMM +2010-11-05,87.46,87.49,86.0,86.34,3724724,MMM +2010-11-08,85.8,86.6,85.55,85.86,5515214,MMM +2010-11-09,86.33,86.34,84.95,85.3,4920453,MMM +2010-11-10,85.3,86.49,85.29,86.25,3999522,MMM +2010-11-11,85.72,86.56,85.22,86.5,5850757,MMM +2010-11-12,86.02,87.17,85.63,86.24,4123781,MMM +2010-11-15,86.69,86.78,86.14,86.2,3131245,MMM +2010-11-16,85.71,85.78,83.97,84.24,5703666,MMM +2010-11-17,84.08,84.52,83.52,83.95,3131180,MMM +2010-11-18,84.84,85.75,84.56,85.55,3576326,MMM +2010-11-19,85.53,85.55,84.72,85.01,3221217,MMM +2010-11-22,84.66,85.06,83.97,84.9,2976216,MMM +2010-11-23,83.91,84.54,83.14,83.59,3934636,MMM +2010-11-24,84.49,84.81,84.08,84.66,3859150,MMM +2010-11-26,84.46,85.07,83.92,84.4,1661261,MMM +2010-11-29,83.7,84.38,83.0,84.22,3589925,MMM +2010-11-30,83.25,84.3,83.03,83.98,3463696,MMM +2010-12-01,85.42,86.73,85.4,86.05,5153681,MMM +2010-12-02,86.24,87.13,86.15,86.51,4259664,MMM +2010-12-03,86.06,87.24,85.81,86.94,2911458,MMM +2010-12-06,87.0,87.42,86.62,86.88,3165513,MMM +2010-12-07,86.68,87.07,83.81,84.19,10361733,MMM +2010-12-08,83.23,84.82,83.23,84.68,5146773,MMM +2010-12-09,84.98,85.05,83.72,84.11,3598277,MMM +2010-12-10,84.35,84.42,83.75,84.32,4453235,MMM +2010-12-13,84.54,85.72,84.43,85.3,4265210,MMM +2010-12-14,85.23,85.91,85.02,85.84,2873898,MMM +2010-12-15,85.84,87.0,85.45,85.81,4760391,MMM +2010-12-16,85.89,86.58,85.15,86.4,2670589,MMM +2010-12-17,86.39,86.65,85.9,86.37,3657173,MMM +2010-12-20,86.6,87.82,86.11,87.34,4002506,MMM +2010-12-21,87.52,87.6,86.23,86.53,3266770,MMM +2010-12-22,86.41,86.9,85.83,86.72,2396791,MMM +2010-12-23,86.79,86.86,86.23,86.47,1890335,MMM +2010-12-27,86.38,87.25,86.0,87.01,1585444,MMM +2010-12-28,87.01,87.42,86.44,86.74,1769915,MMM +2010-12-29,86.84,87.2,86.55,86.76,1666804,MMM +2010-12-30,86.78,87.03,86.37,86.54,1502884,MMM +2010-12-31,86.53,86.98,86.01,86.3,1791416,MMM +2011-01-03,86.75,87.33,86.74,86.79,2632781,MMM +2011-01-04,87.0,87.28,86.28,86.67,2644054,MMM +2011-01-05,86.29,87.9,86.12,86.67,4081543,MMM +2011-01-06,86.86,87.19,85.63,86.14,3453076,MMM +2011-01-07,86.55,87.31,85.95,86.23,3355467,MMM +2011-01-10,85.72,87.33,85.72,87.15,3475188,MMM +2011-01-11,87.33,88.34,87.33,87.74,3025965,MMM +2011-01-12,88.02,88.76,87.92,88.66,2732857,MMM +2011-01-13,88.47,88.87,87.76,88.04,2351899,MMM +2011-01-14,87.74,88.11,87.45,88.1,2094220,MMM +2011-01-18,87.84,88.5,87.71,88.14,2323974,MMM +2011-01-19,88.25,88.74,87.66,87.96,2302202,MMM +2011-01-20,87.86,88.38,87.25,88.04,2167996,MMM +2011-01-21,88.66,89.39,88.37,89.29,3911376,MMM +2011-01-24,89.21,90.5,89.06,90.32,6321634,MMM +2011-01-25,89.4,89.5,87.2,88.5,7480949,MMM +2011-01-26,88.58,89.72,88.43,89.57,4097853,MMM +2011-01-27,89.2,90.29,89.02,89.19,3282353,MMM +2011-01-28,89.43,89.69,87.25,87.44,4927754,MMM +2011-01-31,87.93,88.19,87.31,87.92,4116491,MMM +2011-02-01,88.02,88.3,87.44,87.79,3995188,MMM +2011-02-02,87.68,88.45,87.68,87.75,2892511,MMM +2011-02-03,87.82,88.27,87.55,87.95,1982901,MMM +2011-02-04,87.92,88.39,87.65,88.29,1973857,MMM +2011-02-07,88.17,89.25,87.81,88.79,2621662,MMM +2011-02-08,88.97,89.5,88.78,89.47,2709539,MMM +2011-02-09,89.67,90.84,89.65,90.78,4786503,MMM +2011-02-10,90.24,90.68,89.96,90.46,2787469,MMM +2011-02-11,90.34,91.95,90.06,91.8,3410002,MMM +2011-02-14,91.72,92.3,91.72,91.9,3418920,MMM +2011-02-15,91.52,92.14,91.0,92.0,2971859,MMM +2011-02-16,91.46,92.95,91.45,92.33,3906440,MMM +2011-02-17,92.14,92.96,92.02,92.73,3134112,MMM +2011-02-18,92.73,92.97,92.05,92.96,3435166,MMM +2011-02-22,92.73,93.65,91.82,92.0,5032395,MMM +2011-02-23,92.57,92.58,89.87,90.26,5361408,MMM +2011-02-24,90.43,90.73,89.27,90.03,3996068,MMM +2011-02-25,89.75,90.67,89.69,90.25,2859485,MMM +2011-02-28,91.9,92.64,91.1,92.23,4797334,MMM +2011-03-01,92.19,92.35,90.44,90.46,4009080,MMM +2011-03-02,90.24,92.2,90.24,91.32,2809598,MMM +2011-03-03,91.85,93.4,91.85,92.81,3064574,MMM +2011-03-04,92.71,93.29,91.35,92.19,2772720,MMM +2011-03-07,92.58,93.55,92.02,92.4,3792165,MMM +2011-03-08,92.37,94.16,92.3,93.75,3624359,MMM +2011-03-09,93.52,93.74,92.58,93.17,2118433,MMM +2011-03-10,92.32,92.32,90.0,90.01,5102425,MMM +2011-03-11,89.71,92.05,89.71,91.61,3507211,MMM +2011-03-14,91.21,91.21,89.9,91.02,3553196,MMM +2011-03-15,89.05,90.09,88.06,89.5,5277635,MMM +2011-03-16,89.06,89.24,86.91,87.55,6389969,MMM +2011-03-17,88.59,88.97,88.05,88.69,3583709,MMM +2011-03-18,89.72,90.1,88.53,88.98,4828820,MMM +2011-03-21,90.27,91.8,90.17,90.95,3576928,MMM +2011-03-22,90.96,91.48,90.41,90.7,2067467,MMM +2011-03-23,90.62,92.66,90.6,92.14,3978431,MMM +2011-03-24,92.61,92.98,91.89,92.58,2596984,MMM +2011-03-25,92.87,92.96,92.13,92.27,2750593,MMM +2011-03-28,92.42,92.82,92.12,92.12,2414605,MMM +2011-03-29,92.27,92.9,91.9,92.84,2222234,MMM +2011-03-30,92.84,93.16,92.33,92.47,3567170,MMM +2011-03-31,92.41,93.67,92.36,93.5,3206819,MMM +2011-04-01,93.53,94.33,92.62,93.13,3547233,MMM +2011-04-04,92.68,93.83,92.68,93.64,1962849,MMM +2011-04-05,93.51,94.0,93.02,93.39,2305954,MMM +2011-04-06,93.94,94.1,93.22,93.82,2499136,MMM +2011-04-07,93.51,93.93,92.6,93.19,3439683,MMM +2011-04-08,93.59,93.75,92.62,93.22,2464598,MMM +2011-04-11,93.59,94.64,93.4,93.8,3221707,MMM +2011-04-12,93.2,93.27,92.03,92.37,3912566,MMM +2011-04-13,93.07,93.25,92.55,92.86,2838631,MMM +2011-04-14,92.43,93.22,91.75,92.94,2290819,MMM +2011-04-15,92.89,93.14,91.98,92.82,3111787,MMM +2011-04-18,91.94,91.94,90.58,91.45,3642975,MMM +2011-04-19,91.65,92.03,91.47,91.86,2435097,MMM +2011-04-20,92.97,94.42,92.93,93.76,3640779,MMM +2011-04-21,94.09,94.43,93.66,93.92,2931209,MMM +2011-04-25,93.91,94.32,93.27,94.12,2187675,MMM +2011-04-26,95.01,96.59,94.39,95.94,8005772,MMM +2011-04-27,95.67,96.54,95.38,96.47,3777149,MMM +2011-04-28,96.11,97.3,96.09,97.23,3598414,MMM +2011-04-29,96.92,97.5,96.86,97.21,3086601,MMM +2011-05-02,97.58,97.95,96.65,96.92,3026864,MMM +2011-05-03,96.93,97.5,96.58,96.83,2939183,MMM +2011-05-04,96.55,97.0,95.74,96.2,3229952,MMM +2011-05-05,95.61,96.28,94.4,94.92,4163320,MMM +2011-05-06,95.73,96.83,95.36,95.6,3672175,MMM +2011-05-09,95.3,96.46,95.3,95.99,2039894,MMM +2011-05-10,96.24,96.43,95.63,95.71,3286903,MMM +2011-05-11,95.77,96.0,94.44,95.52,3458978,MMM +2011-05-12,95.18,96.94,95.11,96.65,3951181,MMM +2011-05-13,96.61,97.18,95.19,96.01,2920635,MMM +2011-05-16,95.54,96.23,95.27,95.46,2606956,MMM +2011-05-17,95.28,95.46,93.14,93.86,4773725,MMM +2011-05-18,93.72,94.18,92.75,93.94,3341518,MMM +2011-05-19,94.34,95.0,93.93,94.71,2386828,MMM +2011-05-20,94.55,94.65,93.13,93.56,3487659,MMM +2011-05-23,92.29,92.88,91.76,92.49,2990188,MMM +2011-05-24,92.92,92.92,91.93,91.97,3218292,MMM +2011-05-25,91.54,93.03,91.38,92.69,2814531,MMM +2011-05-26,92.65,93.2,92.03,92.82,2672373,MMM +2011-05-27,93.46,93.99,93.1,93.47,1987187,MMM +2011-05-31,94.05,94.68,93.49,94.38,3181485,MMM +2011-06-01,94.33,94.33,91.33,91.44,3456156,MMM +2011-06-02,91.35,92.11,90.97,91.46,2745980,MMM +2011-06-03,90.19,91.23,90.19,90.7,3108261,MMM +2011-06-06,90.38,90.93,90.24,90.62,2955177,MMM +2011-06-07,90.86,91.99,90.74,90.85,3051248,MMM +2011-06-08,90.94,91.35,90.36,90.91,3469872,MMM +2011-06-09,91.36,92.43,90.99,91.96,2493278,MMM +2011-06-10,91.44,91.9,90.64,90.73,2765139,MMM +2011-06-13,91.14,91.87,90.9,91.3,2543230,MMM +2011-06-14,92.28,92.99,92.04,92.59,2839046,MMM +2011-06-15,91.7,92.08,90.58,91.03,3407667,MMM +2011-06-16,91.07,91.88,90.66,91.58,2995789,MMM +2011-06-17,92.3,92.63,91.53,91.78,3764214,MMM +2011-06-20,91.42,92.87,91.41,92.56,2026665,MMM +2011-06-21,92.81,93.79,92.33,93.43,2438432,MMM +2011-06-22,93.33,93.92,92.72,92.8,2676777,MMM +2011-06-23,92.04,92.42,90.73,92.34,3804334,MMM +2011-06-24,92.34,92.53,90.68,90.89,4179820,MMM +2011-06-27,91.08,92.66,90.84,92.25,2783795,MMM +2011-06-28,92.63,93.02,92.42,93.02,2729913,MMM +2011-06-29,93.42,93.64,92.68,93.11,3071694,MMM +2011-06-30,93.38,95.06,93.35,94.85,4201764,MMM +2011-07-01,94.83,96.95,94.83,96.67,4659666,MMM +2011-07-05,96.4,96.86,96.06,96.14,3063472,MMM +2011-07-06,96.12,97.5,96.1,97.24,3704034,MMM +2011-07-07,97.73,98.19,97.17,97.97,3312074,MMM +2011-07-08,97.12,97.67,96.99,97.62,3014844,MMM +2011-07-11,96.45,97.0,96.06,96.56,4510390,MMM +2011-07-12,97.11,97.22,95.8,95.88,4578317,MMM +2011-07-13,96.09,97.3,96.03,96.19,2816056,MMM +2011-07-14,94.82,95.78,94.56,94.98,5397030,MMM +2011-07-15,95.2,95.63,94.72,95.47,3924023,MMM +2011-07-18,95.1,95.12,93.71,94.6,2951703,MMM +2011-07-19,94.94,94.94,93.38,94.27,4756841,MMM +2011-07-20,94.83,94.92,94.15,94.25,2807906,MMM +2011-07-21,95.01,96.09,94.5,95.84,3540882,MMM +2011-07-22,96.09,96.38,95.11,95.38,2846219,MMM +2011-07-25,94.84,95.53,93.9,95.07,3438665,MMM +2011-07-26,91.92,92.5,89.56,89.93,11432425,MMM +2011-07-27,89.69,89.72,87.75,88.08,6658356,MMM +2011-07-28,88.19,88.72,87.41,87.57,4285864,MMM +2011-07-29,86.94,87.71,86.6,87.14,4888184,MMM +2011-08-01,87.98,88.17,85.54,86.77,5997900,MMM +2011-08-02,85.67,87.25,85.25,85.27,6407146,MMM +2011-08-03,85.56,86.45,84.82,86.18,6276942,MMM +2011-08-04,85.07,85.07,82.11,82.23,9061689,MMM +2011-08-05,83.44,84.22,81.24,82.75,8454618,MMM +2011-08-08,80.75,81.37,78.53,78.59,15536746,MMM +2011-08-09,80.23,82.86,78.06,82.69,12008334,MMM +2011-08-10,81.0,81.22,78.01,78.23,9377395,MMM +2011-08-11,78.69,82.36,78.29,81.22,7142235,MMM +2011-08-12,81.63,82.76,80.8,82.54,5718059,MMM +2011-08-15,82.66,83.66,81.97,83.31,4157195,MMM +2011-08-16,82.53,82.68,81.05,82.13,5078274,MMM +2011-08-17,82.19,83.03,80.58,80.93,5429400,MMM +2011-08-18,79.83,80.02,76.74,77.42,8546227,MMM +2011-08-19,76.65,78.82,76.6,76.87,6151853,MMM +2011-08-22,78.34,78.52,76.5,76.95,4434716,MMM +2011-08-23,77.17,79.81,76.87,79.67,5819100,MMM +2011-08-24,79.4,80.45,78.85,80.29,5176759,MMM +2011-08-25,80.45,80.65,77.79,78.19,6605758,MMM +2011-08-26,77.73,80.26,76.5,80.01,5389981,MMM +2011-08-29,81.3,82.23,80.9,82.1,3466934,MMM +2011-08-30,81.68,82.61,80.71,82.07,3734193,MMM +2011-08-31,82.7,83.37,82.2,82.98,4737646,MMM +2011-09-01,83.02,83.94,81.28,81.61,4535312,MMM +2011-09-02,80.02,80.33,78.92,79.35,4391281,MMM +2011-09-06,77.44,78.26,76.7,78.08,5271141,MMM +2011-09-07,79.36,80.64,78.66,80.57,5216110,MMM +2011-09-08,79.88,80.65,78.78,79.26,4723619,MMM +2011-09-09,78.06,78.18,76.0,76.65,7423451,MMM +2011-09-12,76.21,78.28,76.0,78.22,5848828,MMM +2011-09-13,78.28,78.79,77.19,77.81,6469078,MMM +2011-09-14,77.96,80.39,76.91,79.44,5402426,MMM +2011-09-15,80.18,81.03,79.48,80.63,4222294,MMM +2011-09-16,81.43,81.65,80.01,80.53,6027526,MMM +2011-09-19,79.57,79.57,77.88,79.21,4552695,MMM +2011-09-20,79.44,79.92,78.46,79.21,3914774,MMM +2011-09-21,79.33,79.76,76.27,76.34,4958394,MMM +2011-09-22,74.82,74.9,72.0,72.9,10108456,MMM +2011-09-23,72.64,76.55,72.34,73.99,4583749,MMM +2011-09-26,74.39,75.26,73.45,75.19,5033308,MMM +2011-09-27,76.37,77.77,75.82,76.28,4875385,MMM +2011-09-28,76.42,77.2,73.5,73.6,5932031,MMM +2011-09-29,74.97,75.68,73.5,74.53,5633718,MMM +2011-09-30,73.91,73.94,71.71,71.79,7185141,MMM +2011-10-03,71.13,73.24,70.93,70.93,7619527,MMM +2011-10-04,70.13,72.18,68.63,72.01,8689888,MMM +2011-10-05,71.74,72.84,71.01,72.53,5468927,MMM +2011-10-06,72.72,74.69,72.0,74.65,4835766,MMM +2011-10-07,75.2,75.45,73.08,73.82,5291784,MMM +2011-10-10,75.12,76.74,75.09,76.72,3855981,MMM +2011-10-11,76.55,76.87,75.89,76.42,3320384,MMM +2011-10-12,76.73,79.34,76.73,78.36,5663238,MMM +2011-10-13,78.27,78.4,76.67,77.8,3726920,MMM +2011-10-14,78.94,79.23,78.12,78.89,2840773,MMM +2011-10-17,78.63,79.05,75.66,75.88,4359442,MMM +2011-10-18,76.18,79.15,75.71,78.36,4167312,MMM +2011-10-19,78.26,78.86,77.27,77.7,3864997,MMM +2011-10-20,77.77,79.06,77.11,78.68,4087206,MMM +2011-10-21,79.38,80.56,78.98,80.48,5125472,MMM +2011-10-24,80.32,82.4,80.23,82.18,5428807,MMM +2011-10-25,76.88,79.02,76.28,77.04,12651827,MMM +2011-10-26,77.98,78.4,75.97,77.02,5788879,MMM +2011-10-27,79.51,82.33,78.92,81.41,7414366,MMM +2011-10-28,81.53,81.84,80.5,81.0,5252021,MMM +2011-10-31,79.88,80.59,78.93,79.02,4022482,MMM +2011-11-01,77.89,78.22,76.26,76.53,5773603,MMM +2011-11-02,77.39,78.64,77.35,78.06,3559886,MMM +2011-11-03,78.86,79.82,77.89,79.64,4338315,MMM +2011-11-04,78.97,79.54,78.12,79.3,3771861,MMM +2011-11-07,79.27,80.19,78.3,79.69,4311630,MMM +2011-11-08,80.29,82.0,80.0,81.83,4230480,MMM +2011-11-09,80.13,80.31,78.47,79.0,6393454,MMM +2011-11-10,80.31,81.16,79.65,80.32,4646259,MMM +2011-11-11,81.3,82.66,81.3,82.29,3645711,MMM +2011-11-14,81.56,82.49,81.38,81.87,3168577,MMM +2011-11-15,81.44,82.38,81.06,81.87,3602349,MMM +2011-11-16,81.29,83.1,80.86,81.87,5097069,MMM +2011-11-17,81.53,81.67,79.67,80.43,5077871,MMM +2011-11-18,80.7,81.02,79.98,80.54,3928297,MMM +2011-11-21,79.28,79.64,77.54,78.39,5439978,MMM +2011-11-22,77.63,78.94,77.45,77.83,4171987,MMM +2011-11-23,77.08,77.16,75.49,75.54,4149867,MMM +2011-11-25,75.55,76.86,75.55,76.13,2093982,MMM +2011-11-28,77.2,78.01,77.05,77.72,4923069,MMM +2011-11-29,78.0,78.18,77.03,77.24,3854708,MMM +2011-11-30,79.71,81.05,79.43,81.04,8720938,MMM +2011-12-01,81.25,81.31,80.25,80.3,3867054,MMM +2011-12-02,81.39,81.46,79.05,79.76,5577944,MMM +2011-12-05,81.33,81.6,80.34,80.93,5910639,MMM +2011-12-06,82.13,82.8,81.61,82.13,6012913,MMM +2011-12-07,82.03,82.73,80.78,82.39,4306040,MMM +2011-12-08,81.83,82.14,80.26,80.46,3982479,MMM +2011-12-09,80.92,82.42,80.77,82.2,4075475,MMM +2011-12-12,81.9,81.99,80.03,80.59,3337963,MMM +2011-12-13,81.0,81.22,78.91,79.41,3978687,MMM +2011-12-14,79.18,79.45,78.26,78.51,4202932,MMM +2011-12-15,79.43,79.78,78.6,78.86,3246908,MMM +2011-12-16,79.52,80.02,78.42,78.87,6492582,MMM +2011-12-19,79.02,79.5,77.51,77.82,3485368,MMM +2011-12-20,79.19,80.4,78.87,80.31,4660198,MMM +2011-12-21,80.43,80.47,78.97,80.0,3611754,MMM +2011-12-22,80.27,81.18,79.93,80.97,3164166,MMM +2011-12-23,81.24,82.21,80.78,82.2,2042102,MMM +2011-12-27,81.91,82.64,81.62,82.28,1722580,MMM +2011-12-28,82.22,82.44,80.94,81.15,2613284,MMM +2011-12-29,81.37,82.2,81.19,82.11,1935126,MMM +2011-12-30,82.23,82.45,81.6,81.73,1706821,MMM +2012-01-03,83.76,84.44,83.36,83.49,3380063,MMM +2012-01-04,83.13,84.26,83.11,84.18,3007305,MMM +2012-01-05,83.53,83.87,82.7,83.8,3116399,MMM +2012-01-06,83.78,84.24,83.32,83.37,2839171,MMM +2012-01-09,83.58,84.06,83.26,83.87,2796509,MMM +2012-01-10,84.59,85.19,84.04,84.3,3440126,MMM +2012-01-11,83.24,84.4,83.08,83.77,4465369,MMM +2012-01-12,84.37,84.64,83.76,84.28,3650176,MMM +2012-01-13,83.75,84.12,83.07,83.6,3093278,MMM +2012-01-17,84.85,85.36,84.13,84.23,2694881,MMM +2012-01-18,84.14,85.12,84.02,85.07,3721024,MMM +2012-01-19,85.1,86.23,84.92,85.8,3413676,MMM +2012-01-20,85.45,85.7,84.96,85.65,3522616,MMM +2012-01-23,85.7,86.06,85.31,85.61,3494750,MMM +2012-01-24,85.26,85.94,84.63,85.93,3895556,MMM +2012-01-25,85.3,86.66,85.0,86.48,4411987,MMM +2012-01-26,87.51,87.99,87.0,87.58,4898806,MMM +2012-01-27,87.15,87.8,86.67,87.46,3747183,MMM +2012-01-30,86.5,87.59,86.42,87.34,3148316,MMM +2012-01-31,87.88,87.88,85.79,86.71,3552184,MMM +2012-02-01,87.52,87.98,87.23,87.35,3005447,MMM +2012-02-02,87.25,87.77,87.06,87.43,2288113,MMM +2012-02-03,88.08,88.29,87.47,87.73,3195408,MMM +2012-02-06,87.15,87.94,87.15,87.56,2189281,MMM +2012-02-07,87.32,88.22,86.69,87.89,2959012,MMM +2012-02-08,88.12,88.29,87.68,87.97,2522788,MMM +2012-02-09,87.54,88.18,87.46,88.02,3031603,MMM +2012-02-10,87.2,87.56,86.75,87.14,3085695,MMM +2012-02-13,87.57,88.09,87.14,88.03,2530550,MMM +2012-02-14,87.6,88.0,87.22,87.99,2850239,MMM +2012-02-15,87.42,87.72,86.75,87.01,3647039,MMM +2012-02-16,86.99,87.76,86.96,87.65,2548732,MMM +2012-02-17,87.99,88.15,87.48,87.56,2834514,MMM +2012-02-21,87.74,88.05,87.4,87.6,2406695,MMM +2012-02-22,87.65,88.09,87.45,87.76,2650082,MMM +2012-02-23,87.88,88.18,87.27,87.9,3531277,MMM +2012-02-24,88.04,88.46,87.88,88.2,2524734,MMM +2012-02-27,87.41,88.32,87.1,88.07,3012875,MMM +2012-02-28,87.83,88.2,87.23,87.77,2497619,MMM +2012-02-29,88.14,88.32,87.25,87.6,3277808,MMM +2012-03-01,87.72,88.22,87.17,87.49,2525767,MMM +2012-03-02,87.47,87.57,87.04,87.52,2820548,MMM +2012-03-05,87.4,87.45,86.38,87.06,2701884,MMM +2012-03-06,85.72,85.86,84.83,84.95,3547841,MMM +2012-03-07,85.24,85.67,84.88,85.47,3150801,MMM +2012-03-08,86.06,86.94,85.98,86.71,2603177,MMM +2012-03-09,86.81,87.27,86.65,86.8,1958244,MMM +2012-03-12,87.1,87.75,86.96,87.54,2049292,MMM +2012-03-13,87.76,88.77,87.51,88.75,3107053,MMM +2012-03-14,88.6,89.25,88.6,88.87,2960892,MMM +2012-03-15,89.0,90.0,88.82,90.0,3252131,MMM +2012-03-16,89.88,90.0,89.37,89.56,5007257,MMM +2012-03-19,89.52,89.9,89.2,89.74,2585377,MMM +2012-03-20,89.17,89.73,88.75,89.35,2485264,MMM +2012-03-21,89.42,89.64,88.8,88.91,2434153,MMM +2012-03-22,88.5,88.78,87.72,88.57,3064169,MMM +2012-03-23,88.63,88.67,88.02,88.46,2326704,MMM +2012-03-26,88.92,89.35,88.6,89.12,2572414,MMM +2012-03-27,89.38,89.42,88.93,89.14,2308363,MMM +2012-03-28,89.29,89.61,88.04,88.45,2289893,MMM +2012-03-29,87.88,88.82,87.72,88.77,2207090,MMM +2012-03-30,89.22,89.29,88.76,89.21,2471794,MMM +2012-04-02,88.79,89.36,88.05,89.23,2640893,MMM +2012-04-03,89.22,89.22,88.2,88.79,2298379,MMM +2012-04-04,87.98,88.05,87.15,87.84,2392645,MMM +2012-04-05,87.36,87.79,86.97,87.27,2048367,MMM +2012-04-09,86.24,86.77,85.9,86.33,1932610,MMM +2012-04-10,86.19,86.4,84.44,84.58,3650923,MMM +2012-04-11,85.36,85.69,85.12,85.35,2527663,MMM +2012-04-12,85.71,86.93,85.08,86.86,2475912,MMM +2012-04-13,86.49,86.59,85.57,85.69,2609608,MMM +2012-04-16,86.04,86.93,85.92,86.4,3060302,MMM +2012-04-17,86.7,87.67,86.66,87.45,2354160,MMM +2012-04-18,86.9,87.63,86.69,87.13,1781565,MMM +2012-04-19,87.19,87.55,86.13,86.8,2564935,MMM +2012-04-20,86.99,87.8,86.91,87.48,3177202,MMM +2012-04-23,86.52,87.24,86.02,87.13,2770292,MMM +2012-04-24,89.33,89.75,88.38,88.49,5701767,MMM +2012-04-25,88.98,89.26,88.5,88.8,2962855,MMM +2012-04-26,88.6,89.56,88.51,89.32,2751189,MMM +2012-04-27,89.41,89.54,88.75,89.36,2495378,MMM +2012-04-30,89.25,89.46,88.72,89.36,2072860,MMM +2012-05-01,89.13,89.95,88.74,89.6,2294512,MMM +2012-05-02,89.16,89.59,88.89,89.52,2100173,MMM +2012-05-03,89.5,89.85,89.11,89.39,2343521,MMM +2012-05-04,89.17,89.24,88.3,88.67,2823788,MMM +2012-05-07,87.7,88.62,87.7,88.01,2753418,MMM +2012-05-08,87.12,87.88,86.3,87.56,2710516,MMM +2012-05-09,86.64,87.84,85.98,87.27,3193230,MMM +2012-05-10,87.14,87.69,86.88,87.13,2828485,MMM +2012-05-11,86.47,87.48,86.24,86.73,2601738,MMM +2012-05-14,85.46,86.55,85.24,85.83,2631858,MMM +2012-05-15,85.95,86.46,85.5,85.78,2611263,MMM +2012-05-16,85.91,86.27,85.26,85.35,2770561,MMM +2012-05-17,85.56,85.64,84.25,84.34,2777178,MMM +2012-05-18,84.78,84.78,83.27,83.51,3602884,MMM +2012-05-21,83.88,84.63,83.75,84.46,2450333,MMM +2012-05-22,84.69,84.98,83.68,84.13,3000899,MMM +2012-05-23,83.37,84.88,82.95,84.8,3207695,MMM +2012-05-24,84.96,85.0,84.03,84.98,2322017,MMM +2012-05-25,84.87,85.2,84.4,84.78,2346446,MMM +2012-05-29,85.38,86.0,85.13,85.73,2142237,MMM +2012-05-30,85.06,85.12,84.1,84.45,2697071,MMM +2012-05-31,84.45,85.05,83.87,84.41,3688899,MMM +2012-06-01,83.05,83.98,82.72,82.85,3539628,MMM +2012-06-04,82.79,82.99,81.98,82.62,2899823,MMM +2012-06-05,82.59,82.86,82.25,82.51,3268965,MMM +2012-06-06,83.22,84.64,83.03,84.63,2785879,MMM +2012-06-07,85.59,86.19,85.33,85.5,3032459,MMM +2012-06-08,85.18,86.09,84.99,86.0,2146138,MMM +2012-06-11,86.54,86.54,85.08,85.18,2098182,MMM +2012-06-12,85.67,86.74,85.22,86.73,2570804,MMM +2012-06-13,86.3,86.8,85.72,86.13,2661862,MMM +2012-06-14,86.31,87.23,86.06,86.86,3334881,MMM +2012-06-15,87.57,87.91,87.01,87.44,4698585,MMM +2012-06-18,87.07,87.61,86.67,87.31,2950508,MMM +2012-06-19,87.82,88.17,87.52,87.82,3212441,MMM +2012-06-20,87.93,88.28,87.35,87.54,3446898,MMM +2012-06-21,88.04,88.38,86.62,86.73,3722791,MMM +2012-06-22,87.11,87.14,86.38,86.83,3035373,MMM +2012-06-25,85.87,86.31,85.46,85.85,2908851,MMM +2012-06-26,85.91,86.47,85.29,86.18,2389085,MMM +2012-06-27,86.39,87.6,86.24,87.16,2887799,MMM +2012-06-28,86.36,87.25,85.98,87.16,3267026,MMM +2012-06-29,88.62,89.6,88.35,89.6,4629577,MMM +2012-07-02,89.29,89.69,88.28,89.28,2291075,MMM +2012-07-03,89.11,89.75,89.08,89.7,1410302,MMM +2012-07-05,89.2,89.95,88.86,89.57,1924707,MMM +2012-07-06,88.81,89.38,88.35,88.99,2192891,MMM +2012-07-09,88.86,89.08,88.31,88.96,2600821,MMM +2012-07-10,89.08,89.82,87.96,88.25,3356780,MMM +2012-07-11,88.38,88.76,87.01,87.85,4208576,MMM +2012-07-12,86.6,86.97,85.34,86.41,4938263,MMM +2012-07-13,86.32,87.83,86.32,87.59,2599336,MMM +2012-07-16,88.12,88.65,87.77,88.1,2848066,MMM +2012-07-17,88.25,89.35,87.55,88.98,3078404,MMM +2012-07-18,88.75,90.99,88.56,90.87,4273227,MMM +2012-07-19,90.87,91.2,90.4,90.83,3355083,MMM +2012-07-20,90.18,90.49,89.84,89.99,3028175,MMM +2012-07-23,88.44,89.56,87.78,89.36,2434748,MMM +2012-07-24,89.28,89.51,87.58,88.24,2850342,MMM +2012-07-25,88.69,89.16,87.96,88.75,3541600,MMM +2012-07-26,90.0,92.0,89.53,90.59,4759333,MMM +2012-07-27,90.94,92.08,90.66,91.71,3915359,MMM +2012-07-30,91.41,91.95,90.91,91.28,2714837,MMM +2012-07-31,91.0,91.66,90.87,91.23,2720187,MMM +2012-08-01,91.65,91.8,90.61,91.2,2150123,MMM +2012-08-02,90.11,90.73,89.23,90.08,2949706,MMM +2012-08-03,91.03,91.79,91.01,91.7,2713432,MMM +2012-08-06,92.0,92.34,91.41,91.41,1858441,MMM +2012-08-07,91.7,92.31,91.62,91.7,1764759,MMM +2012-08-08,91.48,92.08,91.25,91.63,2022292,MMM +2012-08-09,91.5,92.07,91.33,91.59,1834838,MMM +2012-08-10,91.37,92.3,90.95,92.29,1755017,MMM +2012-08-13,92.29,92.59,91.74,92.4,2075391,MMM +2012-08-14,92.36,92.5,92.01,92.3,1843476,MMM +2012-08-15,92.0,92.74,91.94,92.54,1983395,MMM +2012-08-16,92.75,93.87,92.21,93.74,3395145,MMM +2012-08-17,93.93,94.3,93.59,94.24,3069513,MMM +2012-08-20,94.0,94.17,93.55,93.89,1640008,MMM +2012-08-21,93.98,94.1,92.99,93.21,2302988,MMM +2012-08-22,92.56,93.36,92.43,92.68,2463908,MMM +2012-08-23,92.65,92.68,91.79,91.98,1823757,MMM +2012-08-24,92.03,92.97,91.94,92.83,1945796,MMM +2012-08-27,92.92,92.97,92.4,92.59,1879969,MMM +2012-08-28,92.36,92.77,92.2,92.3,1913066,MMM +2012-08-29,92.5,92.8,92.3,92.43,1735933,MMM +2012-08-30,92.05,92.15,91.3,91.76,1729576,MMM +2012-08-31,92.44,93.0,91.9,92.6,1917265,MMM +2012-09-04,92.03,92.33,91.1,91.68,2532261,MMM +2012-09-05,91.92,91.99,91.11,91.75,2985428,MMM +2012-09-06,92.37,93.38,92.06,93.28,3223309,MMM +2012-09-07,93.38,93.65,92.7,92.82,3215341,MMM +2012-09-10,92.27,92.31,90.61,90.67,6356086,MMM +2012-09-11,90.73,91.59,90.65,91.17,2403421,MMM +2012-09-12,91.6,91.66,90.46,90.81,2409574,MMM +2012-09-13,90.92,92.43,90.46,92.06,2734203,MMM +2012-09-14,92.86,93.98,92.56,93.98,4993059,MMM +2012-09-17,93.66,94.09,93.49,93.78,3290255,MMM +2012-09-18,93.78,93.99,93.22,93.43,2477444,MMM +2012-09-19,92.88,94.06,92.73,93.63,2723431,MMM +2012-09-20,93.2,93.63,92.91,93.58,2075529,MMM +2012-09-21,94.06,94.07,92.94,93.21,9551168,MMM +2012-09-24,92.85,94.09,92.76,93.73,3037401,MMM +2012-09-25,93.95,94.1,92.72,92.83,3800943,MMM +2012-09-26,92.88,93.4,92.54,92.59,2612892,MMM +2012-09-27,92.89,93.21,91.96,92.82,2081502,MMM +2012-09-28,92.47,92.86,91.7,92.42,2559648,MMM +2012-10-01,92.9,94.27,92.21,93.29,3900861,MMM +2012-10-02,94.23,94.29,93.1,93.54,3602278,MMM +2012-10-03,93.81,94.0,93.0,93.78,2610234,MMM +2012-10-04,94.05,94.53,93.66,94.43,2531459,MMM +2012-10-05,94.74,95.2,94.45,94.96,3663528,MMM +2012-10-08,94.55,95.46,94.5,95.37,2607553,MMM +2012-10-09,95.29,95.29,93.9,93.94,2989484,MMM +2012-10-10,93.95,94.0,93.15,93.28,2561589,MMM +2012-10-11,93.86,93.87,92.78,92.83,2429144,MMM +2012-10-12,92.95,93.34,92.4,92.75,2566054,MMM +2012-10-15,92.71,93.06,92.37,92.79,2916265,MMM +2012-10-16,94.02,94.34,93.29,94.23,2857505,MMM +2012-10-17,94.94,95.1,94.55,94.81,3191747,MMM +2012-10-18,94.68,95.0,94.17,94.74,2538733,MMM +2012-10-19,94.61,94.61,92.69,92.94,3804542,MMM +2012-10-22,92.41,93.06,91.5,92.53,3131765,MMM +2012-10-23,89.67,90.52,88.58,88.73,5865955,MMM +2012-10-24,89.03,89.54,88.15,88.39,3321221,MMM +2012-10-25,88.57,88.84,87.41,87.81,4613856,MMM +2012-10-26,87.9,88.54,87.59,88.03,3592536,MMM +2012-10-31,88.03,88.69,87.49,87.6,3360373,MMM +2012-11-01,87.94,89.4,87.84,89.25,3306723,MMM +2012-11-02,89.61,89.97,88.78,88.97,3053147,MMM +2012-11-05,88.08,89.84,88.08,89.6,2387719,MMM +2012-11-06,89.95,91.23,89.87,90.86,2806033,MMM +2012-11-07,90.34,90.34,88.71,89.38,4593053,MMM +2012-11-08,89.11,89.83,88.46,88.55,3006022,MMM +2012-11-09,88.6,89.56,88.1,88.81,3176375,MMM +2012-11-12,88.96,89.67,88.5,89.18,2220003,MMM +2012-11-13,88.6,90.19,88.36,89.08,2985900,MMM +2012-11-14,89.17,89.38,87.07,87.31,2882788,MMM +2012-11-15,86.74,88.29,86.74,88.02,3291663,MMM +2012-11-16,88.12,89.38,87.75,88.5,5237021,MMM +2012-11-19,89.25,89.7,88.77,89.57,2688753,MMM +2012-11-20,89.08,89.68,88.4,89.02,2035039,MMM +2012-11-21,89.08,89.15,88.66,88.94,2011213,MMM +2012-11-23,89.29,90.33,89.15,90.28,1101101,MMM +2012-11-26,89.54,90.25,89.54,90.09,1910556,MMM +2012-11-27,90.19,90.96,90.12,90.31,2504126,MMM +2012-11-28,90.1,91.0,89.48,90.93,2426175,MMM +2012-11-29,91.35,91.97,90.51,90.65,2363932,MMM +2012-11-30,90.68,91.19,90.49,90.95,2285523,MMM +2012-12-03,91.41,91.68,90.12,90.3,1929335,MMM +2012-12-04,90.31,90.69,90.0,90.12,1969707,MMM +2012-12-05,90.3,91.2,89.6,90.76,2996936,MMM +2012-12-06,90.8,91.09,90.31,90.95,2027626,MMM +2012-12-07,91.24,91.67,90.68,91.51,2476371,MMM +2012-12-10,91.37,92.48,91.35,91.87,2847681,MMM +2012-12-11,92.65,93.9,92.5,93.68,3821863,MMM +2012-12-12,93.72,94.0,92.52,93.12,4064892,MMM +2012-12-13,92.95,93.45,92.16,92.5,2621381,MMM +2012-12-14,92.0,92.58,92.0,92.28,2708921,MMM +2012-12-17,92.39,93.11,92.13,93.03,2753624,MMM +2012-12-18,93.13,94.0,93.0,93.85,2799990,MMM +2012-12-19,93.92,93.98,92.97,93.02,3254766,MMM +2012-12-20,93.35,94.14,93.21,94.13,3290140,MMM +2012-12-21,92.78,93.66,91.94,93.1,5979526,MMM +2012-12-24,92.7,93.72,92.69,93.19,953351,MMM +2012-12-26,93.35,93.73,92.75,93.07,1542847,MMM +2012-12-27,93.11,93.17,91.67,92.64,2360928,MMM +2012-12-28,91.98,92.8,91.61,91.78,1877269,MMM +2012-12-31,91.55,92.92,91.4,92.85,2581287,MMM +2013-01-02,94.19,94.79,93.96,94.78,3206696,MMM +2013-01-03,94.34,94.93,94.13,94.67,2704535,MMM +2013-01-04,94.79,95.48,94.54,95.37,2704977,MMM +2013-01-07,95.02,95.73,94.76,95.49,2745801,MMM +2013-01-08,95.17,95.75,95.1,95.5,2656862,MMM +2013-01-09,95.87,96.74,95.71,96.41,2359647,MMM +2013-01-10,96.71,96.99,96.33,96.89,2600506,MMM +2013-01-11,95.84,96.66,95.21,96.28,2923882,MMM +2013-01-14,96.4,97.39,96.1,97.08,2592415,MMM +2013-01-15,96.83,97.4,96.57,97.29,2106367,MMM +2013-01-16,97.0,97.7,96.92,97.6,2092207,MMM +2013-01-17,97.79,98.5,97.51,98.08,2804355,MMM +2013-01-18,98.42,98.8,98.04,98.74,3190870,MMM +2013-01-22,98.39,99.33,98.1,99.33,3215623,MMM +2013-01-23,98.97,99.7,98.81,99.49,3579479,MMM +2013-01-24,99.38,99.82,98.8,99.67,3818233,MMM +2013-01-25,99.79,100.87,99.58,100.59,4237981,MMM +2013-01-28,100.98,100.98,100.27,100.65,2964918,MMM +2013-01-29,100.33,101.87,100.06,101.81,3530854,MMM +2013-01-30,101.8,101.95,100.69,100.8,2824376,MMM +2013-01-31,100.69,100.95,100.07,100.55,3765334,MMM +2013-02-01,101.44,101.99,101.16,101.56,3854478,MMM +2013-02-04,100.77,101.21,100.58,100.77,1987578,MMM +2013-02-05,101.31,101.92,101.24,101.49,2833033,MMM +2013-02-06,101.13,102.99,101.08,102.69,3510520,MMM +2013-02-07,102.65,102.74,101.46,102.22,2277503,MMM +2013-02-08,102.34,103.33,102.04,102.66,1937721,MMM +2013-02-11,102.39,102.88,102.04,102.62,1715444,MMM +2013-02-12,102.66,103.59,102.63,103.46,1928030,MMM +2013-02-13,103.03,103.4,102.58,102.86,1699804,MMM +2013-02-14,102.43,103.14,102.22,102.78,2217419,MMM +2013-02-15,103.06,103.38,102.62,103.23,2326159,MMM +2013-02-19,103.42,104.39,103.32,104.18,2988637,MMM +2013-02-20,104.18,104.4,103.15,103.15,2997192,MMM +2013-02-21,102.88,103.14,102.39,102.72,2758728,MMM +2013-02-22,102.99,103.7,102.82,103.54,2158013,MMM +2013-02-25,103.91,104.04,101.75,101.75,3023532,MMM +2013-02-26,102.11,102.66,101.91,102.31,2472815,MMM +2013-02-27,102.1,103.93,101.95,103.57,2353996,MMM +2013-02-28,103.6,104.56,103.14,104.0,2871517,MMM +2013-03-01,103.39,103.94,102.72,103.77,2660845,MMM +2013-03-04,103.51,103.51,102.59,103.28,2566248,MMM +2013-03-05,103.76,104.81,103.65,104.45,2632138,MMM +2013-03-06,104.73,105.42,104.47,104.66,3470336,MMM +2013-03-07,104.8,105.16,104.49,104.54,1878552,MMM +2013-03-08,105.0,105.81,104.82,105.71,2358400,MMM +2013-03-11,105.33,105.96,105.33,105.81,1721231,MMM +2013-03-12,105.82,105.98,104.96,105.13,2226779,MMM +2013-03-13,105.13,105.57,104.88,105.09,2059778,MMM +2013-03-14,105.33,106.02,105.26,106.02,2207208,MMM +2013-03-15,105.9,106.88,105.85,106.4,5149751,MMM +2013-03-18,105.23,105.96,105.22,105.41,1811381,MMM +2013-03-19,105.83,105.98,104.64,105.18,3212836,MMM +2013-03-20,105.91,106.17,105.38,105.66,1799845,MMM +2013-03-21,105.39,105.46,104.72,104.94,1937925,MMM +2013-03-22,105.1,106.48,105.1,106.42,2409704,MMM +2013-03-25,106.53,106.8,104.68,105.17,3739146,MMM +2013-03-26,105.41,106.22,105.41,106.07,1893455,MMM +2013-03-27,105.35,105.5,104.97,105.29,2129667,MMM +2013-03-28,105.67,106.34,105.28,106.31,2276617,MMM +2013-04-01,106.0,106.17,105.42,105.65,1685379,MMM +2013-04-02,105.8,106.8,105.79,106.52,2097792,MMM +2013-04-03,106.6,106.97,105.43,105.68,3278809,MMM +2013-04-04,105.82,106.22,105.3,105.82,1771217,MMM +2013-04-05,104.45,105.88,104.35,105.78,2477762,MMM +2013-04-08,105.86,106.42,105.1,105.75,1947664,MMM +2013-04-09,106.0,106.69,105.39,105.95,2370519,MMM +2013-04-10,106.09,107.93,106.03,107.69,3262930,MMM +2013-04-11,107.86,108.72,107.86,108.25,2138177,MMM +2013-04-12,107.89,108.27,107.31,107.68,2111387,MMM +2013-04-15,107.15,107.91,105.74,105.76,3677319,MMM +2013-04-16,106.69,106.85,105.7,106.15,2636835,MMM +2013-04-17,105.47,105.8,104.93,105.48,3155340,MMM +2013-04-18,105.84,105.97,104.28,104.98,3145693,MMM +2013-04-19,105.31,105.88,104.82,105.71,3323701,MMM +2013-04-22,105.71,106.1,105.14,105.8,2646729,MMM +2013-04-23,106.24,107.51,105.86,107.39,3209853,MMM +2013-04-24,107.61,108.15,107.24,107.87,3238213,MMM +2013-04-25,104.46,105.64,103.5,104.88,9027591,MMM +2013-04-26,104.97,105.18,103.46,103.79,3359384,MMM +2013-04-29,103.91,104.2,102.89,103.83,2904308,MMM +2013-04-30,103.98,104.74,102.97,104.71,3769701,MMM +2013-05-01,104.78,105.12,104.42,104.55,3258868,MMM +2013-05-02,105.04,106.38,104.91,106.04,3120040,MMM +2013-05-03,106.96,108.6,106.85,107.83,3013051,MMM +2013-05-06,107.63,107.99,107.45,107.84,2174314,MMM +2013-05-07,107.61,108.37,107.55,108.01,2235501,MMM +2013-05-08,108.03,108.29,107.77,108.2,2654353,MMM +2013-05-09,108.11,110.51,108.11,109.92,4486923,MMM +2013-05-10,110.08,110.64,109.75,110.48,2993677,MMM +2013-05-13,109.99,110.72,109.71,110.5,2045528,MMM +2013-05-14,110.32,110.79,110.27,110.59,2482692,MMM +2013-05-15,110.4,111.72,110.29,111.5,2912537,MMM +2013-05-16,111.21,111.7,110.95,111.07,2686408,MMM +2013-05-17,111.16,111.78,110.94,111.39,4060681,MMM +2013-05-20,111.13,112.06,110.96,111.72,2457246,MMM +2013-05-21,112.11,112.34,111.52,112.01,2474001,MMM +2013-05-22,111.59,112.29,110.57,110.79,3833486,MMM +2013-05-23,110.06,110.7,109.58,110.41,2568315,MMM +2013-05-24,109.86,110.49,109.49,110.27,2228321,MMM +2013-05-28,111.15,112.38,111.04,111.59,2721946,MMM +2013-05-29,111.04,111.36,110.48,111.13,2113583,MMM +2013-05-30,111.34,112.0,111.01,111.42,2599268,MMM +2013-05-31,110.79,112.21,110.27,110.27,3209475,MMM +2013-06-03,110.7,110.95,109.69,110.61,2647852,MMM +2013-06-04,110.65,111.2,109.53,110.02,2508594,MMM +2013-06-05,109.8,109.89,108.4,108.59,2690309,MMM +2013-06-06,108.46,108.78,107.64,108.67,2681195,MMM +2013-06-07,109.38,111.12,108.97,111.11,3376913,MMM +2013-06-10,111.41,111.45,110.54,110.81,2224123,MMM +2013-06-11,109.9,111.08,109.51,110.22,1751156,MMM +2013-06-12,110.99,111.06,108.95,109.03,2400667,MMM +2013-06-13,108.95,111.44,108.58,111.2,2604119,MMM +2013-06-14,111.3,112.07,110.75,111.03,2016784,MMM +2013-06-17,111.85,112.87,111.64,111.91,2617737,MMM +2013-06-18,112.07,113.23,111.9,112.97,1695374,MMM +2013-06-19,112.96,113.25,111.53,111.57,1972177,MMM +2013-06-20,110.71,110.76,108.52,108.78,2975586,MMM +2013-06-21,109.5,110.06,108.74,109.59,4674703,MMM +2013-06-24,108.78,108.78,107.15,107.5,3602590,MMM +2013-06-25,108.2,108.75,107.54,108.24,2677161,MMM +2013-06-26,109.07,109.98,108.73,109.68,2525705,MMM +2013-06-27,110.54,110.9,109.97,110.24,2232561,MMM +2013-06-28,109.86,110.47,109.14,109.35,3429861,MMM +2013-07-01,108.37,110.36,108.36,109.31,2668810,MMM +2013-07-02,109.05,109.75,108.33,108.73,3008715,MMM +2013-07-03,108.28,109.9,108.21,109.45,1364138,MMM +2013-07-05,110.37,111.56,109.87,111.54,2064442,MMM +2013-07-08,112.0,112.78,111.9,112.13,2572605,MMM +2013-07-09,113.09,113.52,112.8,113.35,2196198,MMM +2013-07-10,113.38,113.88,112.91,113.43,2306274,MMM +2013-07-11,114.36,114.75,114.17,114.53,2387481,MMM +2013-07-12,114.57,115.24,114.27,115.14,2291971,MMM +2013-07-15,115.14,115.49,114.75,114.85,2064596,MMM +2013-07-16,114.99,115.44,114.06,114.34,2458369,MMM +2013-07-17,114.97,115.27,114.31,114.64,2096714,MMM +2013-07-18,114.61,115.75,114.57,115.48,2945741,MMM +2013-07-19,115.34,116.47,115.34,116.19,3093840,MMM +2013-07-22,116.0,116.82,115.66,116.28,2823478,MMM +2013-07-23,116.44,117.3,116.01,116.75,2254488,MMM +2013-07-24,117.07,117.09,116.06,116.33,1809468,MMM +2013-07-25,115.3,116.9,114.84,116.55,3346643,MMM +2013-07-26,116.17,116.93,115.34,116.91,2332171,MMM +2013-07-29,116.41,116.81,116.06,116.61,1460394,MMM +2013-07-30,116.9,117.12,116.33,116.84,2285234,MMM +2013-07-31,117.13,118.6,117.01,117.43,2693963,MMM +2013-08-01,118.38,119.26,118.27,118.41,2996921,MMM +2013-08-02,117.98,118.35,117.47,118.26,1902568,MMM +2013-08-05,118.17,118.25,117.81,117.92,1351794,MMM +2013-08-06,117.82,117.95,117.14,117.5,1841126,MMM +2013-08-07,117.3,117.95,117.04,117.83,1934049,MMM +2013-08-08,118.27,119.0,117.64,118.68,2380613,MMM +2013-08-09,118.73,119.2,117.7,118.31,2460101,MMM +2013-08-12,118.0,118.76,117.72,118.38,1647357,MMM +2013-08-13,118.52,119.18,117.19,118.67,2023882,MMM +2013-08-14,118.9,118.91,117.57,117.62,2021385,MMM +2013-08-15,116.92,116.92,115.64,115.85,1994897,MMM +2013-08-16,115.68,116.21,115.64,115.9,2332915,MMM +2013-08-19,115.83,115.96,115.47,115.61,1830929,MMM +2013-08-20,115.52,115.89,115.19,115.42,2153925,MMM +2013-08-21,114.79,114.84,113.34,113.42,2293686,MMM +2013-08-22,113.61,114.89,113.34,114.67,2002010,MMM +2013-08-23,114.76,115.0,113.59,114.4,1953688,MMM +2013-08-26,114.38,115.17,114.04,114.33,1816978,MMM +2013-08-27,113.41,113.82,112.67,112.73,1916148,MMM +2013-08-28,112.51,113.42,112.36,113.0,1545807,MMM +2013-08-29,112.87,113.83,112.58,113.32,1457228,MMM +2013-08-30,113.61,113.74,112.85,113.58,2205589,MMM +2013-09-03,114.57,114.92,112.85,113.22,2168174,MMM +2013-09-04,113.08,114.86,113.08,114.55,2313043,MMM +2013-09-05,114.35,115.12,114.03,114.87,1954308,MMM +2013-09-06,115.09,115.82,113.89,115.04,1965563,MMM +2013-09-09,115.63,117.14,115.51,116.74,1976769,MMM +2013-09-10,117.31,117.87,117.07,117.59,2572759,MMM +2013-09-11,117.63,118.71,117.59,118.71,1888270,MMM +2013-09-12,118.8,118.91,118.0,118.2,2399833,MMM +2013-09-13,118.49,118.85,118.32,118.6,1973296,MMM +2013-09-16,119.79,120.0,119.06,119.23,2758726,MMM +2013-09-17,119.07,120.19,118.65,119.93,2436138,MMM +2013-09-18,120.25,121.51,119.87,121.29,3307746,MMM +2013-09-19,121.15,122.27,121.15,121.57,2912330,MMM +2013-09-20,121.5,121.93,120.01,120.01,7008259,MMM +2013-09-23,120.43,121.47,120.37,121.11,3468547,MMM +2013-09-24,121.24,121.87,120.69,120.8,3585129,MMM +2013-09-25,120.89,121.21,120.17,120.2,2173719,MMM +2013-09-26,120.6,121.0,119.92,120.66,2240949,MMM +2013-09-27,119.97,120.3,119.26,120.22,2028123,MMM +2013-09-30,119.39,119.96,118.67,119.41,2104698,MMM +2013-10-01,119.69,119.82,118.8,119.62,1856327,MMM +2013-10-02,119.13,119.59,118.44,119.2,2056649,MMM +2013-10-03,118.71,119.11,117.89,118.55,2525828,MMM +2013-10-04,118.37,119.71,118.13,119.4,1983719,MMM +2013-10-07,118.56,119.26,118.28,118.69,1931239,MMM +2013-10-08,118.72,119.22,117.1,117.16,2869006,MMM +2013-10-09,117.27,117.96,116.65,117.57,2499269,MMM +2013-10-10,118.6,119.34,118.32,119.34,2688938,MMM +2013-10-11,119.16,120.77,118.39,120.72,2492704,MMM +2013-10-14,120.26,121.7,120.0,121.4,1866804,MMM +2013-10-15,121.28,121.38,119.79,119.82,2720720,MMM +2013-10-16,120.86,120.94,120.14,120.94,2646400,MMM +2013-10-17,120.74,122.87,120.71,122.62,2791719,MMM +2013-10-18,122.87,123.45,122.4,122.84,2590546,MMM +2013-10-21,122.79,123.31,122.68,123.25,1762181,MMM +2013-10-22,123.36,124.32,123.28,123.8,2054178,MMM +2013-10-23,123.43,123.73,122.5,123.2,2337493,MMM +2013-10-24,122.96,124.96,122.7,123.49,3851061,MMM +2013-10-25,123.05,124.46,122.87,124.42,2054269,MMM +2013-10-28,124.13,125.32,123.8,124.92,2360803,MMM +2013-10-29,125.08,125.48,124.62,125.28,1986724,MMM +2013-10-30,125.57,125.98,124.76,124.79,2112339,MMM +2013-10-31,124.97,126.38,124.95,125.85,2331692,MMM +2013-11-01,126.76,126.93,125.12,125.9,1676596,MMM +2013-11-04,125.98,126.49,125.56,126.32,1741465,MMM +2013-11-05,125.75,126.46,124.86,126.12,1764260,MMM +2013-11-06,126.46,127.32,126.23,127.13,1911624,MMM +2013-11-07,127.15,127.88,126.23,126.41,3188896,MMM +2013-11-08,126.03,128.02,126.03,127.99,2234273,MMM +2013-11-11,127.54,128.17,127.25,127.95,1751487,MMM +2013-11-12,128.15,128.59,127.55,128.36,2428596,MMM +2013-11-13,127.86,128.66,127.43,128.59,2426280,MMM +2013-11-14,128.97,130.12,128.8,129.79,2569809,MMM +2013-11-15,129.15,130.0,128.98,129.85,2360393,MMM +2013-11-18,129.91,130.5,129.78,130.13,2148174,MMM +2013-11-19,130.02,130.78,129.92,130.05,2532503,MMM +2013-11-20,129.5,130.3,128.55,129.18,2691794,MMM +2013-11-21,129.69,130.41,129.59,130.35,1576647,MMM +2013-11-22,130.36,132.55,129.82,131.02,1644799,MMM +2013-11-25,131.8,131.87,130.94,131.23,2496334,MMM +2013-11-26,131.45,132.64,131.33,132.15,4229577,MMM +2013-11-27,132.63,133.65,131.94,133.5,2433546,MMM +2013-11-29,133.51,134.16,133.34,133.51,2029049,MMM +2013-12-02,131.67,132.0,127.39,127.68,6901333,MMM +2013-12-03,126.06,127.39,125.15,126.6,7865043,MMM +2013-12-04,125.95,127.59,125.48,126.46,3455951,MMM +2013-12-05,126.4,127.65,126.22,126.83,2842740,MMM +2013-12-06,128.19,128.8,127.85,128.61,2886135,MMM +2013-12-09,128.5,129.18,128.39,128.57,2064407,MMM +2013-12-10,128.06,128.53,127.53,127.55,2353154,MMM +2013-12-11,128.74,129.66,126.71,126.77,3897498,MMM +2013-12-12,126.63,127.39,125.98,126.58,2486721,MMM +2013-12-13,127.03,127.35,125.98,126.43,1743444,MMM +2013-12-16,126.8,128.77,126.47,127.66,2805302,MMM +2013-12-17,130.42,131.62,129.98,131.39,6212275,MMM +2013-12-18,131.48,135.81,131.48,135.8,5580201,MMM +2013-12-19,135.06,136.52,134.73,136.41,4081024,MMM +2013-12-20,136.78,138.09,136.6,136.72,5856853,MMM +2013-12-23,137.1,137.43,136.32,136.8,3443556,MMM +2013-12-24,137.23,137.34,136.35,136.99,1311676,MMM +2013-12-26,137.3,138.68,137.03,138.29,2158185,MMM +2013-12-27,138.78,139.4,138.55,139.35,1895102,MMM +2013-12-30,139.08,139.65,138.79,139.42,1714254,MMM +2013-12-31,140.0,140.43,139.48,140.25,1846529,MMM +2014-01-02,138.05,139.0,137.61,138.13,3053521,MMM +2014-01-03,138.37,138.88,138.03,138.45,2133336,MMM +2014-01-06,138.75,139.29,137.48,137.63,2712055,MMM +2014-01-07,137.45,138.2,137.13,137.65,2525529,MMM +2014-01-08,137.48,137.75,136.34,136.63,3122674,MMM +2014-01-09,137.02,137.43,136.2,136.45,2539952,MMM +2014-01-10,136.95,137.19,135.68,136.18,3254329,MMM +2014-01-13,135.81,137.06,134.57,134.68,2633428,MMM +2014-01-14,135.11,137.41,134.74,137.41,2480170,MMM +2014-01-15,137.77,138.82,137.56,138.44,3043498,MMM +2014-01-16,137.74,138.5,137.63,138.16,1792677,MMM +2014-01-17,137.98,138.75,136.98,137.31,2335555,MMM +2014-01-21,138.45,138.95,136.3,136.99,2705751,MMM +2014-01-22,137.35,137.49,136.33,136.48,2118966,MMM +2014-01-23,135.64,135.66,133.95,134.71,2720254,MMM +2014-01-24,133.73,133.73,130.22,130.22,3784000,MMM +2014-01-27,130.02,130.59,128.66,128.96,3313315,MMM +2014-01-28,129.43,130.01,129.1,129.81,2734536,MMM +2014-01-29,130.1,131.27,129.0,130.25,3585136,MMM +2014-01-30,129.96,129.96,126.53,128.05,4103794,MMM +2014-01-31,126.6,129.2,126.42,128.19,3715366,MMM +2014-02-03,128.22,128.59,123.61,123.9,4245704,MMM +2014-02-04,126.09,127.64,124.12,126.72,7423602,MMM +2014-02-05,128.01,128.76,125.92,127.36,4960130,MMM +2014-02-06,127.6,129.2,127.1,128.9,3828431,MMM +2014-02-07,129.57,130.39,128.81,130.33,3271820,MMM +2014-02-10,129.65,130.41,129.02,129.7,3317360,MMM +2014-02-11,129.7,131.49,129.65,130.98,2604237,MMM +2014-02-12,130.34,131.0,130.01,130.44,2100646,MMM +2014-02-13,129.29,130.38,128.66,130.14,2850607,MMM +2014-02-14,129.77,132.19,129.5,132.12,3031589,MMM +2014-02-18,132.31,132.75,131.64,131.8,2876570,MMM +2014-02-19,131.33,132.71,130.46,130.56,2719359,MMM +2014-02-20,130.65,132.03,130.05,131.56,2155829,MMM +2014-02-21,131.56,132.33,131.3,131.57,2574269,MMM +2014-02-24,131.89,133.46,131.44,132.2,2454286,MMM +2014-02-25,132.27,133.43,131.86,132.93,2865583,MMM +2014-02-26,133.13,133.46,132.28,132.86,2771103,MMM +2014-02-27,132.63,134.58,132.0,134.34,3123972,MMM +2014-02-28,134.19,135.2,133.92,134.73,3179708,MMM +2014-03-03,133.07,133.81,131.67,132.21,2814779,MMM +2014-03-04,131.92,133.08,131.58,132.68,6975609,MMM +2014-03-05,132.66,134.03,132.19,133.85,3551443,MMM +2014-03-06,134.37,134.74,134.02,134.08,2236816,MMM +2014-03-07,134.88,135.0,133.71,134.11,2381391,MMM +2014-03-10,133.98,134.08,133.1,133.56,1966251,MMM +2014-03-11,133.73,133.84,132.23,132.51,1928934,MMM +2014-03-12,132.07,132.76,131.59,132.57,2636985,MMM +2014-03-13,133.19,133.67,130.64,130.81,2520817,MMM +2014-03-14,130.08,131.11,129.7,129.83,2975110,MMM +2014-03-17,130.66,132.69,130.66,132.27,2529436,MMM +2014-03-18,132.49,133.23,132.25,132.74,2032836,MMM +2014-03-19,132.75,132.85,130.58,131.23,2141027,MMM +2014-03-20,131.15,132.85,130.86,132.43,2577475,MMM +2014-03-21,133.58,134.24,132.9,133.12,5920375,MMM +2014-03-24,133.32,133.7,131.88,132.42,2799616,MMM +2014-03-25,133.66,134.53,132.9,134.06,2898123,MMM +2014-03-26,134.66,134.89,133.09,133.09,2318889,MMM +2014-03-27,132.82,133.49,132.18,132.84,2409787,MMM +2014-03-28,133.58,134.97,133.18,134.2,1906496,MMM +2014-03-31,134.61,135.87,134.58,135.66,2711953,MMM +2014-04-01,135.88,136.65,135.67,136.53,2371045,MMM +2014-04-02,135.99,136.25,135.33,136.0,3281384,MMM +2014-04-03,136.22,137.19,135.7,136.14,2677221,MMM +2014-04-04,136.9,137.77,135.77,135.86,2735319,MMM +2014-04-07,135.81,136.25,134.39,134.4,2807517,MMM +2014-04-08,134.44,135.15,133.43,134.84,2893573,MMM +2014-04-09,135.0,135.87,134.5,135.84,2671878,MMM +2014-04-10,135.73,136.43,133.9,133.97,2857305,MMM +2014-04-11,133.37,133.84,132.39,132.39,2368364,MMM +2014-04-14,133.45,133.52,132.02,133.15,2058107,MMM +2014-04-15,133.27,134.35,132.02,134.09,2119044,MMM +2014-04-16,135.17,136.78,134.81,136.77,2135337,MMM +2014-04-17,137.3,138.25,137.25,137.73,2645619,MMM +2014-04-21,137.25,138.71,137.18,138.62,1781138,MMM +2014-04-22,138.5,139.52,138.13,138.89,2252491,MMM +2014-04-23,138.81,138.89,137.89,137.99,2847591,MMM +2014-04-24,136.38,136.99,135.0,136.65,2847809,MMM +2014-04-25,136.5,136.96,135.69,136.56,2093074,MMM +2014-04-28,137.43,138.35,135.97,137.23,2244309,MMM +2014-04-29,137.87,137.9,136.56,137.55,1820903,MMM +2014-04-30,137.63,139.2,137.33,139.09,2906766,MMM +2014-05-01,139.5,141.49,139.12,140.81,3997985,MMM +2014-05-02,141.63,141.83,139.87,140.12,5758462,MMM +2014-05-05,139.14,141.05,138.65,140.61,2711091,MMM +2014-05-06,140.28,140.43,139.17,139.29,2299671,MMM +2014-05-07,139.98,141.25,139.18,141.14,2238499,MMM +2014-05-08,140.88,142.12,140.51,140.83,1939407,MMM +2014-05-09,140.56,141.37,140.25,141.34,2092997,MMM +2014-05-12,141.78,142.94,141.71,142.82,2972085,MMM +2014-05-13,143.0,143.37,142.32,142.43,1695439,MMM +2014-05-14,142.48,142.77,141.41,141.6,2113403,MMM +2014-05-15,141.56,141.74,140.02,140.98,2388376,MMM +2014-05-16,140.93,141.2,139.91,141.13,1901726,MMM +2014-05-19,140.07,142.0,139.98,141.67,1529159,MMM +2014-05-20,141.6,141.9,139.89,140.23,1845131,MMM +2014-05-21,139.77,140.79,139.77,140.66,1641048,MMM +2014-05-22,140.71,140.96,140.26,140.31,1550242,MMM +2014-05-23,140.23,141.18,140.05,141.14,1209384,MMM +2014-05-27,141.5,141.6,141.13,141.44,1512336,MMM +2014-05-28,141.81,141.9,141.06,141.43,1566124,MMM +2014-05-29,141.5,142.43,141.19,142.39,1624138,MMM +2014-05-30,142.11,142.67,141.78,142.55,3908258,MMM +2014-06-02,142.27,142.91,141.69,142.32,1682363,MMM +2014-06-03,142.08,143.13,141.61,142.89,2061733,MMM +2014-06-04,142.91,143.0,142.26,142.26,1335673,MMM +2014-06-05,142.76,143.74,141.9,143.71,1542282,MMM +2014-06-06,143.99,144.64,143.53,144.64,1769660,MMM +2014-06-09,144.64,145.53,144.61,145.32,1800929,MMM +2014-06-10,144.97,145.21,144.46,144.97,1699958,MMM +2014-06-11,144.66,144.97,144.19,144.41,1489897,MMM +2014-06-12,144.95,144.95,142.78,143.07,1839500,MMM +2014-06-13,143.19,143.75,142.83,143.36,1376210,MMM +2014-06-16,142.93,143.53,142.6,143.32,1274286,MMM +2014-06-17,143.01,143.99,142.64,143.69,1209437,MMM +2014-06-18,143.93,144.39,142.77,144.33,1340743,MMM +2014-06-19,144.53,144.72,143.99,144.49,1560479,MMM +2014-06-20,144.54,145.3,144.2,145.16,4204666,MMM +2014-06-23,145.1,145.3,144.01,144.09,1390232,MMM +2014-06-24,143.71,144.62,143.05,143.09,1404566,MMM +2014-06-25,143.0,144.38,142.88,143.65,1321768,MMM +2014-06-26,143.75,143.99,142.56,143.73,1490908,MMM +2014-06-27,143.17,144.07,143.06,143.69,1981763,MMM +2014-06-30,143.92,143.93,143.06,143.24,1878415,MMM +2014-07-01,143.41,144.82,143.38,144.56,1767594,MMM +2014-07-02,144.23,145.3,143.56,145.23,1621309,MMM +2014-07-03,145.25,145.73,145.0,145.41,1142241,MMM +2014-07-07,145.48,145.58,144.5,144.91,1257923,MMM +2014-07-08,145.22,145.4,144.48,144.56,1596826,MMM +2014-07-09,144.78,145.04,144.03,144.68,1521771,MMM +2014-07-10,143.5,144.2,143.24,143.89,2070061,MMM +2014-07-11,144.14,144.49,143.54,144.31,1907924,MMM +2014-07-14,144.99,145.71,144.75,145.0,2114592,MMM +2014-07-15,145.0,145.48,144.36,145.06,1955732,MMM +2014-07-16,145.28,146.25,145.03,146.17,1971812,MMM +2014-07-17,145.33,145.67,143.45,143.54,2778988,MMM +2014-07-18,143.83,145.06,143.54,144.83,2132969,MMM +2014-07-21,144.66,144.87,143.65,144.3,1520875,MMM +2014-07-22,144.89,145.67,144.89,145.12,1608162,MMM +2014-07-23,145.34,145.45,144.53,144.68,1849659,MMM +2014-07-24,145.51,146.43,144.47,145.13,2580146,MMM +2014-07-25,145.66,145.94,144.59,145.12,1601797,MMM +2014-07-28,144.92,145.63,143.78,145.53,2002176,MMM +2014-07-29,145.22,146.27,143.99,144.02,2288993,MMM +2014-07-30,144.26,144.78,143.52,143.74,2458395,MMM +2014-07-31,143.33,143.55,140.6,140.89,3572440,MMM +2014-08-01,140.15,141.04,139.08,140.11,2505780,MMM +2014-08-04,140.15,140.98,139.21,140.75,2494476,MMM +2014-08-05,140.62,141.12,139.34,139.78,2168828,MMM +2014-08-06,139.14,139.94,138.43,139.55,2678975,MMM +2014-08-07,140.05,140.37,138.96,139.13,1892551,MMM +2014-08-08,139.3,140.88,138.89,140.85,2702551,MMM +2014-08-11,140.93,141.5,140.54,140.58,1919082,MMM +2014-08-12,140.62,141.21,140.43,140.88,2176055,MMM +2014-08-13,141.35,141.83,140.92,141.8,3104251,MMM +2014-08-14,142.0,142.39,141.85,142.34,1586871,MMM +2014-08-15,142.81,142.98,141.02,141.92,1960967,MMM +2014-08-18,142.75,144.19,142.59,144.12,1855474,MMM +2014-08-19,144.47,145.01,143.81,144.25,1593001,MMM +2014-08-20,143.86,144.82,143.5,144.6,2298805,MMM +2014-08-21,144.78,144.99,144.35,144.5,1475752,MMM +2014-08-22,144.5,144.83,144.02,144.13,1547543,MMM +2014-08-25,144.66,144.99,144.42,144.7,1013114,MMM +2014-08-26,145.0,145.39,144.57,144.6,1816025,MMM +2014-08-27,144.43,144.86,143.63,143.94,1402238,MMM +2014-08-28,143.32,144.12,143.02,143.98,1314062,MMM +2014-08-29,144.06,144.39,143.18,144.0,1537846,MMM +2014-09-02,143.3,144.61,143.3,144.22,1578809,MMM +2014-09-03,144.47,144.72,143.55,143.82,1533616,MMM +2014-09-04,144.21,144.65,143.34,143.61,1549930,MMM +2014-09-05,143.64,144.32,143.15,144.2,1989529,MMM +2014-09-08,144.41,145.45,144.11,144.89,2446144,MMM +2014-09-09,144.7,145.26,144.24,144.46,1745351,MMM +2014-09-10,144.63,144.99,144.0,144.64,1558786,MMM +2014-09-11,143.99,144.38,143.6,144.35,1465360,MMM +2014-09-12,144.45,144.45,143.5,143.94,2135444,MMM +2014-09-15,144.17,144.69,143.66,144.48,1867980,MMM +2014-09-16,143.8,144.99,143.59,144.85,1945076,MMM +2014-09-17,144.92,145.79,144.27,145.37,2757021,MMM +2014-09-18,145.7,147.06,145.69,146.84,2367082,MMM +2014-09-19,147.42,147.87,146.52,146.69,8106210,MMM +2014-09-22,146.92,147.0,145.5,145.71,2231009,MMM +2014-09-23,145.23,145.6,144.35,144.37,2052024,MMM +2014-09-24,144.17,145.12,143.72,144.88,2608246,MMM +2014-09-25,144.41,144.46,142.07,142.48,2764211,MMM +2014-09-26,142.52,142.89,140.98,142.42,3557713,MMM +2014-09-29,140.94,142.34,140.66,142.19,2848278,MMM +2014-09-30,142.5,142.9,141.28,141.68,2679206,MMM +2014-10-01,141.16,141.67,138.72,139.18,2925861,MMM +2014-10-02,138.57,139.32,137.95,138.67,3223934,MMM +2014-10-03,139.33,140.45,138.57,140.17,3514097,MMM +2014-10-06,140.55,141.28,139.59,140.34,2464699,MMM +2014-10-07,138.82,140.18,137.66,137.68,3145016,MMM +2014-10-08,138.25,141.48,137.72,141.41,4137781,MMM +2014-10-09,141.15,141.5,138.33,138.64,3769325,MMM +2014-10-10,139.33,139.6,133.82,133.83,7370347,MMM +2014-10-13,134.26,135.35,131.01,132.9,4583764,MMM +2014-10-14,133.65,135.94,133.21,134.18,3644279,MMM +2014-10-15,132.56,134.64,130.6,134.22,4794670,MMM +2014-10-16,133.42,135.97,132.75,135.05,3497195,MMM +2014-10-17,135.75,137.85,135.75,137.4,3749126,MMM +2014-10-20,137.15,137.75,136.76,137.6,2782534,MMM +2014-10-21,138.4,141.1,138.34,140.93,3081162,MMM +2014-10-22,140.9,141.09,138.7,138.95,4294426,MMM +2014-10-23,141.92,147.92,141.92,145.05,7428392,MMM +2014-10-24,145.0,148.79,144.81,148.59,4480881,MMM +2014-10-27,148.09,149.71,147.34,149.56,2844113,MMM +2014-10-28,149.83,151.13,149.56,151.06,2368229,MMM +2014-10-29,151.39,151.73,150.2,151.01,2060649,MMM +2014-10-30,150.49,152.4,150.0,152.1,1836508,MMM +2014-10-31,153.83,154.44,153.09,153.77,3016319,MMM +2014-11-03,153.14,154.39,152.98,153.3,2376427,MMM +2014-11-04,153.92,155.23,153.24,155.05,3128619,MMM +2014-11-05,155.68,156.24,154.14,155.69,2770390,MMM +2014-11-06,155.69,156.68,155.21,156.05,2067172,MMM +2014-11-07,156.15,156.62,155.48,156.55,1882753,MMM +2014-11-10,156.25,157.71,156.05,157.66,1463470,MMM +2014-11-11,157.95,158.0,156.65,157.11,1812026,MMM +2014-11-12,156.65,157.87,156.5,157.68,1500707,MMM +2014-11-13,158.0,159.07,157.48,158.35,2375052,MMM +2014-11-14,158.53,158.88,157.71,158.85,1786283,MMM +2014-11-17,158.09,159.16,158.09,158.69,1674303,MMM +2014-11-18,158.88,160.46,158.85,160.15,2312206,MMM +2014-11-19,159.33,159.41,157.97,158.83,2314662,MMM +2014-11-20,158.19,159.55,157.84,159.36,1748983,MMM +2014-11-21,160.31,160.86,159.59,160.16,2472003,MMM +2014-11-24,160.16,160.56,159.41,159.88,2358208,MMM +2014-11-25,159.0,159.68,158.06,158.06,3646343,MMM +2014-11-26,157.97,158.45,157.5,158.31,1823224,MMM +2014-11-28,159.58,160.82,158.8,160.09,1565487,MMM +2014-12-01,158.35,159.5,157.86,158.16,2502120,MMM +2014-12-02,158.78,160.78,158.54,160.6,2504391,MMM +2014-12-03,161.1,162.44,160.17,162.26,3040255,MMM +2014-12-04,162.0,162.92,160.9,162.26,2165107,MMM +2014-12-05,162.4,162.9,161.88,162.27,1722974,MMM +2014-12-08,162.1,162.8,160.1,160.93,1905159,MMM +2014-12-09,159.89,161.1,159.11,160.83,2051810,MMM +2014-12-10,160.71,160.81,157.7,158.24,3251563,MMM +2014-12-11,159.18,160.22,158.42,159.15,2437334,MMM +2014-12-12,158.56,158.99,157.12,157.12,2823193,MMM +2014-12-15,158.12,158.44,155.59,156.85,2610662,MMM +2014-12-16,157.26,161.44,157.08,159.05,3383374,MMM +2014-12-17,159.29,160.89,157.78,160.6,3948875,MMM +2014-12-18,162.4,165.3,162.0,165.3,3359781,MMM +2014-12-19,164.78,166.09,164.36,165.48,4891344,MMM +2014-12-22,166.22,167.3,166.14,167.27,2090886,MMM +2014-12-23,168.02,168.16,166.87,166.87,2190217,MMM +2014-12-24,166.17,167.61,166.17,166.96,981961,MMM +2014-12-26,167.34,167.81,166.15,166.26,1607376,MMM +2014-12-29,166.3,167.12,165.81,166.71,1218833,MMM +2014-12-30,166.55,166.74,165.28,165.84,1180680,MMM +2014-12-31,166.0,167.17,164.2,164.32,1631764,MMM +2015-01-02,164.71,165.08,162.73,164.06,2117562,MMM +2015-01-05,163.0,163.64,160.08,160.36,3692901,MMM +2015-01-06,160.82,161.37,157.74,158.65,3537144,MMM +2015-01-07,159.9,160.28,158.94,159.8,3081291,MMM +2015-01-08,160.65,163.69,160.52,163.63,3149592,MMM +2015-01-09,163.85,164.0,161.27,161.62,2378568,MMM +2015-01-12,162.39,162.39,160.02,160.74,2149230,MMM +2015-01-13,162.23,164.38,159.45,160.62,2706698,MMM +2015-01-14,159.04,160.53,158.5,159.84,1983535,MMM +2015-01-15,160.89,161.44,159.37,159.66,1881406,MMM +2015-01-16,159.86,162.18,159.09,162.0,2349676,MMM +2015-01-20,162.72,163.4,160.06,161.94,2096201,MMM +2015-01-21,161.66,163.37,161.02,162.54,1597680,MMM +2015-01-22,163.26,165.99,162.13,165.89,2225819,MMM +2015-01-23,165.75,165.98,163.91,164.02,2249181,MMM +2015-01-26,163.62,164.28,161.8,164.24,3556293,MMM +2015-01-27,162.31,165.14,160.94,163.63,4190749,MMM +2015-01-28,164.61,166.57,163.76,163.94,3574594,MMM +2015-01-29,164.07,166.16,162.88,166.13,2674618,MMM +2015-01-30,164.75,165.22,162.3,162.3,3561892,MMM +2015-02-02,162.12,164.62,160.89,164.42,2379692,MMM +2015-02-03,165.17,166.19,164.71,165.94,2604773,MMM +2015-02-04,165.78,165.83,164.24,164.81,2363803,MMM +2015-02-05,165.31,166.59,164.75,166.55,2050539,MMM +2015-02-06,166.23,167.68,165.56,166.07,1826929,MMM +2015-02-09,164.38,165.54,163.84,164.84,2072981,MMM +2015-02-10,165.4,166.14,164.6,165.82,1885097,MMM +2015-02-11,164.52,164.97,163.47,164.48,1695064,MMM +2015-02-12,164.93,165.95,164.85,165.91,1615661,MMM +2015-02-13,165.9,166.62,165.33,165.94,1792069,MMM +2015-02-17,165.94,166.92,165.09,166.92,2100869,MMM +2015-02-18,166.34,167.51,166.01,167.4,1552002,MMM +2015-02-19,167.4,167.55,166.58,167.09,1648814,MMM +2015-02-20,166.74,168.27,165.13,168.12,2416631,MMM +2015-02-23,168.14,168.87,167.7,168.81,1835977,MMM +2015-02-24,168.27,169.25,168.07,169.12,1770282,MMM +2015-02-25,168.97,169.66,168.62,168.89,2019149,MMM +2015-02-26,168.85,169.98,168.64,169.61,1789370,MMM +2015-02-27,169.66,169.75,168.56,168.65,1946016,MMM +2015-03-02,168.16,170.5,168.12,170.5,2223104,MMM +2015-03-03,169.57,169.6,167.36,168.27,2232425,MMM +2015-03-04,168.26,168.26,166.46,167.16,1575686,MMM +2015-03-05,167.21,167.7,166.69,167.57,1547152,MMM +2015-03-06,166.5,166.77,164.01,164.36,2114438,MMM +2015-03-09,164.72,166.78,164.51,166.37,1608060,MMM +2015-03-10,164.81,164.86,162.25,162.26,2564593,MMM +2015-03-11,162.7,163.22,161.66,161.73,1894304,MMM +2015-03-12,162.59,164.52,162.57,164.47,1715011,MMM +2015-03-13,164.02,164.39,161.78,162.74,2284740,MMM +2015-03-16,163.58,166.27,163.58,166.21,2111173,MMM +2015-03-17,165.52,165.53,163.38,164.23,2557898,MMM +2015-03-18,163.16,166.95,162.05,166.47,3062438,MMM +2015-03-19,166.16,166.21,164.85,165.66,1953456,MMM +2015-03-20,166.09,167.13,165.39,166.49,4371778,MMM +2015-03-23,166.83,166.9,165.83,166.13,2157318,MMM +2015-03-24,165.58,167.65,165.53,166.32,2090967,MMM +2015-03-25,166.24,166.52,162.66,162.7,2540852,MMM +2015-03-26,162.0,163.37,161.21,162.59,2050735,MMM +2015-03-27,162.36,163.9,162.02,163.5,1722661,MMM +2015-03-30,164.2,166.77,164.2,166.05,1684009,MMM +2015-03-31,165.41,166.0,164.62,164.95,2081259,MMM +2015-04-01,164.29,164.54,161.9,162.52,2148057,MMM +2015-04-02,163.38,163.97,162.12,162.8,1852617,MMM +2015-04-06,161.66,165.99,161.4,165.48,2560334,MMM +2015-04-07,165.4,167.57,165.28,166.21,2479510,MMM +2015-04-08,166.21,167.22,165.21,166.27,1754434,MMM +2015-04-09,166.25,167.18,165.08,166.79,1680624,MMM +2015-04-10,167.5,167.7,166.22,167.07,1501941,MMM +2015-04-13,166.76,167.36,165.6,165.84,1860416,MMM +2015-04-14,165.32,166.48,164.17,165.99,1915188,MMM +2015-04-15,166.72,167.34,165.86,166.44,1995871,MMM +2015-04-16,165.73,166.65,165.1,165.89,1662831,MMM +2015-04-17,164.53,164.54,161.13,161.71,3063509,MMM +2015-04-20,163.0,165.39,162.73,164.51,2394237,MMM +2015-04-21,165.65,165.7,163.62,164.0,1970534,MMM +2015-04-22,163.81,164.89,162.57,164.67,2228828,MMM +2015-04-23,159.54,161.45,158.61,159.66,5704517,MMM +2015-04-24,159.81,159.81,157.85,158.99,3043484,MMM +2015-04-27,159.48,160.06,157.81,157.98,3448760,MMM +2015-04-28,157.69,158.36,156.18,158.33,3387920,MMM +2015-04-29,157.42,157.93,156.18,156.97,3078628,MMM +2015-04-30,156.82,157.92,156.01,156.39,3510160,MMM +2015-05-01,156.79,158.09,156.79,157.68,2160149,MMM +2015-05-04,158.4,159.85,157.88,159.02,2240314,MMM +2015-05-05,158.86,159.45,157.41,157.91,1947744,MMM +2015-05-06,157.92,159.08,156.55,157.64,2203122,MMM +2015-05-07,157.23,159.2,157.23,158.61,2112923,MMM +2015-05-08,160.25,161.4,160.06,160.6,2025537,MMM +2015-05-11,160.26,161.0,159.8,159.9,1708711,MMM +2015-05-12,158.71,160.4,158.01,160.07,1864809,MMM +2015-05-13,160.43,161.74,160.36,161.31,2587859,MMM +2015-05-14,162.09,163.3,161.8,163.15,2462549,MMM +2015-05-15,163.15,163.77,162.65,163.3,1923774,MMM +2015-05-18,163.0,163.59,162.31,162.87,1748384,MMM +2015-05-19,163.07,163.59,162.55,163.12,2076094,MMM +2015-05-20,162.42,163.07,161.84,161.9,1978568,MMM +2015-05-21,161.9,162.35,161.8,162.06,2401909,MMM +2015-05-22,161.99,162.33,160.66,160.98,1822803,MMM +2015-05-26,160.98,161.32,159.04,159.59,2471109,MMM +2015-05-27,159.82,161.31,159.53,161.02,2625930,MMM +2015-05-28,160.35,160.89,159.61,160.87,1578079,MMM +2015-05-29,160.44,160.79,158.74,159.08,2880519,MMM +2015-06-01,159.1,159.76,158.57,158.98,1906559,MMM +2015-06-02,158.28,159.88,157.95,159.08,2481192,MMM +2015-06-03,159.61,160.5,158.98,160.16,2074495,MMM +2015-06-04,159.51,160.38,158.09,158.35,2237628,MMM +2015-06-05,157.5,157.97,156.97,157.08,2314771,MMM +2015-06-08,156.5,157.41,156.3,156.59,1608614,MMM +2015-06-09,156.85,158.26,156.6,156.98,1810752,MMM +2015-06-10,156.95,159.57,156.95,159.04,1758925,MMM +2015-06-11,159.12,160.36,159.0,159.86,1854228,MMM +2015-06-12,159.85,159.99,157.88,158.04,1910513,MMM +2015-06-15,157.08,157.32,155.39,155.87,2353069,MMM +2015-06-16,155.49,157.04,155.37,156.49,1729688,MMM +2015-06-17,156.6,157.59,155.75,156.95,1839387,MMM +2015-06-18,157.59,160.24,157.38,159.62,2528893,MMM +2015-06-19,159.36,159.88,158.94,158.95,3287179,MMM +2015-06-22,159.85,160.7,159.45,159.68,1447412,MMM +2015-06-23,160.41,160.87,159.51,159.84,2286400,MMM +2015-06-24,159.68,159.96,157.54,157.54,2862870,MMM +2015-06-25,157.85,158.32,155.92,155.92,2564048,MMM +2015-06-26,156.16,157.99,155.93,157.09,2625489,MMM +2015-06-29,155.92,156.44,153.92,153.95,2474976,MMM +2015-06-30,155.0,155.3,154.07,154.3,2561158,MMM +2015-07-01,156.13,156.43,154.66,155.65,1726793,MMM +2015-07-02,156.08,156.08,154.9,155.38,2022399,MMM +2015-07-06,153.89,155.58,153.83,155.08,2172154,MMM +2015-07-07,155.14,155.63,153.16,155.43,2865996,MMM +2015-07-08,154.08,154.5,152.7,152.71,2613316,MMM +2015-07-09,154.59,155.5,153.75,153.75,2069222,MMM +2015-07-10,154.74,155.86,154.5,154.95,2061321,MMM +2015-07-13,156.42,156.77,155.65,156.47,2107208,MMM +2015-07-14,156.49,157.08,156.28,156.78,1812274,MMM +2015-07-15,156.57,157.0,155.9,156.0,1786207,MMM +2015-07-16,157.58,157.94,156.69,157.17,2023869,MMM +2015-07-17,156.5,157.37,156.43,156.69,2429011,MMM +2015-07-20,156.77,157.65,156.27,157.12,2349130,MMM +2015-07-21,156.75,157.18,155.34,155.76,2743931,MMM +2015-07-22,155.59,156.31,154.44,155.41,3067734,MMM +2015-07-23,151.92,153.69,149.02,149.5,5176373,MMM +2015-07-24,148.86,150.8,148.7,149.33,3433648,MMM +2015-07-27,148.64,149.0,147.7,148.71,3117558,MMM +2015-07-28,148.85,151.72,148.32,151.11,3277739,MMM +2015-07-29,151.44,151.69,150.71,151.45,2176889,MMM +2015-07-30,151.0,151.73,150.33,151.57,2120011,MMM +2015-07-31,152.53,152.81,151.03,151.34,1619622,MMM +2015-08-03,150.79,151.78,148.94,150.12,2355658,MMM +2015-08-04,150.93,151.54,150.11,150.4,1811933,MMM +2015-08-05,151.85,153.24,150.92,151.01,1765640,MMM +2015-08-06,150.89,151.22,148.9,149.26,1764818,MMM +2015-08-07,148.48,150.0,148.16,148.89,1669711,MMM +2015-08-10,150.0,151.4,149.89,151.24,1571784,MMM +2015-08-11,150.0,150.0,148.26,148.48,1810785,MMM +2015-08-12,147.24,148.71,146.07,148.52,2054319,MMM +2015-08-13,148.0,148.56,147.08,147.4,1793138,MMM +2015-08-14,147.66,148.51,147.32,148.28,1401860,MMM +2015-08-17,147.43,149.31,146.36,149.24,1648944,MMM +2015-08-18,148.63,148.92,147.88,148.31,1706387,MMM +2015-08-19,146.2,147.55,145.28,145.87,2525741,MMM +2015-08-20,144.51,144.87,143.34,143.35,3278772,MMM +2015-08-21,143.52,145.32,141.92,142.09,5437818,MMM +2015-08-24,137.12,142.09,134.0,138.58,7269995,MMM +2015-08-25,141.86,142.06,137.39,137.64,5423863,MMM +2015-08-26,140.0,142.79,138.53,142.72,4556569,MMM +2015-08-27,143.75,144.95,141.33,143.9,4088014,MMM +2015-08-28,143.02,144.32,142.8,144.21,2664233,MMM +2015-08-31,143.0,143.83,142.02,142.14,2506948,MMM +2015-09-01,139.48,140.49,137.94,138.5,3660104,MMM +2015-09-02,140.54,141.24,139.24,141.24,3295236,MMM +2015-09-03,141.94,142.9,141.31,141.74,2589127,MMM +2015-09-04,139.94,140.67,139.16,139.84,3189712,MMM +2015-09-08,142.05,143.55,141.52,143.43,2422406,MMM +2015-09-09,144.86,145.35,140.57,140.86,2630717,MMM +2015-09-10,141.0,141.91,140.15,140.78,2026675,MMM +2015-09-11,140.61,141.33,139.77,141.26,2505184,MMM +2015-09-14,141.52,141.58,140.03,140.81,2277064,MMM +2015-09-15,141.56,143.84,141.04,143.6,2688739,MMM +2015-09-16,143.51,144.46,143.21,144.2,2060453,MMM +2015-09-17,143.81,145.55,142.52,142.95,2824591,MMM +2015-09-18,141.17,141.3,139.21,139.62,6513260,MMM +2015-09-21,140.5,141.08,139.35,140.04,2492617,MMM +2015-09-22,138.27,138.51,137.25,138.02,2773016,MMM +2015-09-23,138.53,138.9,136.86,137.66,2684501,MMM +2015-09-24,136.63,138.03,135.39,137.58,2673848,MMM +2015-09-25,139.62,140.12,138.57,139.56,3760309,MMM +2015-09-28,138.3,139.7,138.3,138.38,3434012,MMM +2015-09-29,138.62,142.16,138.43,141.55,4934589,MMM +2015-09-30,142.52,143.22,140.5,141.77,3609919,MMM +2015-10-01,142.21,142.5,139.58,140.8,2486252,MMM +2015-10-02,139.08,143.3,138.57,143.2,3050217,MMM +2015-10-05,144.3,146.6,143.63,146.32,2982935,MMM +2015-10-06,145.99,146.64,145.4,145.79,2238124,MMM +2015-10-07,146.74,148.54,146.13,147.54,1954041,MMM +2015-10-08,146.65,149.56,146.59,149.48,2003991,MMM +2015-10-09,149.56,150.65,149.3,149.9,2288542,MMM +2015-10-12,150.26,150.56,149.54,150.06,1426085,MMM +2015-10-13,148.91,150.0,148.73,149.11,2024445,MMM +2015-10-14,149.0,149.66,148.18,148.32,2258243,MMM +2015-10-15,149.64,149.88,148.02,149.19,2588498,MMM +2015-10-16,149.77,149.78,147.48,148.7,2490485,MMM +2015-10-19,147.97,148.42,147.23,148.0,2004154,MMM +2015-10-20,147.45,149.67,147.13,149.11,2409174,MMM +2015-10-21,149.5,151.39,148.9,149.82,3009877,MMM +2015-10-22,151.34,157.04,150.65,156.0,5099034,MMM +2015-10-23,156.54,157.19,154.5,155.79,2955546,MMM +2015-10-26,156.06,156.76,155.64,156.54,2136090,MMM +2015-10-27,156.0,157.0,155.08,156.73,1968416,MMM +2015-10-28,156.49,158.33,156.2,158.08,2720530,MMM +2015-10-29,157.75,157.91,156.88,157.61,1448223,MMM +2015-10-30,157.8,158.68,157.21,157.21,2665250,MMM +2015-11-02,157.51,160.09,157.34,159.92,2695211,MMM +2015-11-03,159.48,159.8,158.67,158.75,2966450,MMM +2015-11-04,159.0,159.48,158.61,158.91,2254024,MMM +2015-11-05,159.38,159.58,158.27,158.99,2023379,MMM +2015-11-06,158.02,159.26,157.73,159.26,1859938,MMM +2015-11-09,158.67,158.67,156.75,157.47,2419477,MMM +2015-11-10,157.23,157.64,156.43,157.59,1961854,MMM +2015-11-11,157.86,159.49,157.54,159.05,2524341,MMM +2015-11-12,157.78,158.29,156.16,156.3,2296183,MMM +2015-11-13,156.0,156.92,155.6,155.65,2429794,MMM +2015-11-16,155.61,158.26,155.61,158.21,2391850,MMM +2015-11-17,158.36,158.53,156.52,157.03,2390779,MMM +2015-11-18,156.18,157.5,156.08,157.39,2211349,MMM +2015-11-19,157.63,158.51,156.71,158.38,1516278,MMM +2015-11-20,158.68,159.84,158.34,158.95,1891113,MMM +2015-11-23,158.9,159.77,158.16,158.65,1430410,MMM +2015-11-24,157.37,158.34,156.89,157.75,2100625,MMM +2015-11-25,158.06,158.47,157.63,157.63,1184162,MMM +2015-11-27,157.51,158.49,156.94,157.99,876080,MMM +2015-11-30,158.1,158.47,156.57,156.58,2658041,MMM +2015-12-01,156.41,157.67,156.17,156.9,2258793,MMM +2015-12-02,156.88,157.25,155.51,155.7,2032331,MMM +2015-12-03,156.56,156.9,153.71,154.38,2609503,MMM +2015-12-04,154.79,158.39,154.57,158.22,2175780,MMM +2015-12-07,157.53,158.0,156.81,157.75,2142784,MMM +2015-12-08,156.44,157.86,155.68,156.79,2350423,MMM +2015-12-09,156.17,158.24,154.94,156.05,2660838,MMM +2015-12-10,155.73,158.69,155.58,157.52,2551244,MMM +2015-12-11,155.55,156.4,154.42,154.83,2523192,MMM +2015-12-14,155.29,157.77,154.34,157.63,3448686,MMM +2015-12-15,151.99,153.02,147.08,148.13,8645905,MMM +2015-12-16,148.15,150.54,147.74,149.95,4774134,MMM +2015-12-17,150.15,150.86,148.83,148.85,3053902,MMM +2015-12-18,148.21,148.6,146.76,146.92,5736432,MMM +2015-12-21,147.58,148.33,146.69,147.48,2284411,MMM +2015-12-22,148.12,149.49,147.28,148.97,2528661,MMM +2015-12-23,149.69,151.58,149.52,151.16,2215346,MMM +2015-12-24,150.82,151.8,150.58,151.19,848403,MMM +2015-12-28,151.13,151.77,150.27,151.22,1275184,MMM +2015-12-29,152.2,153.26,152.0,152.89,1824695,MMM +2015-12-30,152.79,153.7,151.73,151.91,1553075,MMM +2015-12-31,151.73,152.12,150.63,150.64,1607102,MMM +2016-01-04,148.05,148.32,145.4,146.82,3256054,MMM +2016-01-05,146.82,147.5,145.61,147.46,2688082,MMM +2016-01-06,145.59,145.76,143.42,144.49,2997126,MMM +2016-01-07,142.52,143.13,140.63,140.97,3553519,MMM +2016-01-08,141.36,142.5,140.22,140.49,2663979,MMM +2016-01-11,140.97,141.43,139.41,140.46,2775527,MMM +2016-01-12,141.36,142.15,139.13,140.86,2363612,MMM +2016-01-13,140.89,142.19,138.54,138.72,2579284,MMM +2016-01-14,139.74,142.44,138.86,141.18,3720224,MMM +2016-01-15,138.3,140.1,137.21,138.69,4632338,MMM +2016-01-19,140.1,140.8,137.41,138.39,3388896,MMM +2016-01-20,136.95,137.75,134.64,136.96,4129939,MMM +2016-01-21,136.96,138.67,136.15,137.76,3355169,MMM +2016-01-22,140.14,140.43,138.08,139.52,2979074,MMM +2016-01-25,138.96,139.37,137.53,137.57,2794378,MMM +2016-01-26,141.79,145.02,140.33,144.78,5125777,MMM +2016-01-27,144.95,147.97,144.05,145.55,3584182,MMM +2016-01-28,146.16,147.84,145.22,147.32,3067865,MMM +2016-01-29,148.24,151.0,148.0,151.0,3972365,MMM +2016-02-01,149.33,149.79,148.1,148.73,2699827,MMM +2016-02-02,147.59,148.28,146.05,147.87,3575841,MMM +2016-02-03,149.36,152.85,149.03,152.52,5703238,MMM +2016-02-04,152.42,154.38,151.78,153.44,3445217,MMM +2016-02-05,153.2,153.88,151.82,153.47,3354746,MMM +2016-02-08,151.63,154.43,151.01,153.9,2501377,MMM +2016-02-09,152.95,155.76,152.45,154.74,2951614,MMM +2016-02-10,154.43,155.49,152.12,152.45,2911985,MMM +2016-02-11,149.91,152.0,149.0,150.67,3147754,MMM +2016-02-12,151.51,154.07,150.91,153.96,2281476,MMM +2016-02-16,155.0,155.9,154.26,155.53,2117626,MMM +2016-02-17,156.0,157.13,155.6,156.62,2154001,MMM +2016-02-18,156.35,156.97,155.97,156.78,2008497,MMM +2016-02-19,157.0,157.09,155.87,156.45,2121300,MMM +2016-02-22,157.5,158.48,157.11,157.7,2160823,MMM +2016-02-23,157.63,157.69,155.16,156.17,1909862,MMM +2016-02-24,154.84,157.62,153.64,157.22,1937436,MMM +2016-02-25,157.54,159.0,157.01,158.99,1718112,MMM +2016-02-26,159.15,159.5,158.08,158.27,1843651,MMM +2016-02-29,158.01,159.12,156.82,156.87,1980964,MMM +2016-03-01,158.75,159.7,157.61,159.59,2204125,MMM +2016-03-02,158.88,159.88,158.54,159.41,1806732,MMM +2016-03-03,159.41,159.69,158.51,159.38,1926039,MMM +2016-03-04,159.46,160.29,158.92,160.07,1766326,MMM +2016-03-07,159.98,160.57,158.17,160.57,2011790,MMM +2016-03-08,159.4,160.61,159.35,160.2,2010709,MMM +2016-03-09,160.5,160.78,159.52,160.09,1883175,MMM +2016-03-10,160.77,160.8,158.28,159.89,1874660,MMM +2016-03-11,161.14,162.05,160.65,161.88,1696342,MMM +2016-03-14,161.61,162.77,161.0,161.81,1747318,MMM +2016-03-15,160.16,162.5,159.35,162.41,1828242,MMM +2016-03-16,161.96,163.3,161.52,162.89,1922794,MMM +2016-03-17,163.16,164.36,162.84,163.75,2789976,MMM +2016-03-18,164.15,165.33,163.9,165.33,5848589,MMM +2016-03-21,165.05,165.31,164.41,164.84,2093378,MMM +2016-03-22,164.5,165.5,164.39,164.91,2139903,MMM +2016-03-23,164.6,164.99,163.46,164.27,2298425,MMM +2016-03-24,163.68,164.54,163.05,164.46,1866437,MMM +2016-03-28,164.93,166.65,164.58,166.28,2336707,MMM +2016-03-29,164.93,164.99,163.12,164.39,2525004,MMM +2016-03-30,165.37,167.22,165.16,166.75,2195352,MMM +2016-03-31,166.75,167.5,166.5,166.63,1776865,MMM +2016-04-01,165.63,167.74,164.79,167.53,2011569,MMM +2016-04-04,167.11,167.49,165.92,166.4,2022041,MMM +2016-04-05,165.18,166.55,164.65,165.81,1616112,MMM +2016-04-06,165.34,167.08,164.84,166.81,2092183,MMM +2016-04-07,165.88,167.23,165.25,167.16,2721884,MMM +2016-04-08,167.71,167.99,166.1,166.63,1729301,MMM +2016-04-11,167.12,167.96,166.57,166.59,1517113,MMM +2016-04-12,167.01,168.4,166.93,168.03,1636468,MMM +2016-04-13,168.47,168.9,167.71,168.59,1545911,MMM +2016-04-14,169.0,169.0,167.88,168.16,1213400,MMM +2016-04-15,168.32,169.0,168.2,168.78,1413523,MMM +2016-04-18,168.47,169.87,168.39,169.55,1146593,MMM +2016-04-19,169.92,170.77,169.07,169.65,1849420,MMM +2016-04-20,170.14,170.45,168.62,168.94,1439668,MMM +2016-04-21,168.97,169.7,168.41,168.66,1634976,MMM +2016-04-22,169.09,169.76,167.85,168.66,1802263,MMM +2016-04-25,168.0,168.51,166.64,168.38,2376317,MMM +2016-04-26,167.5,167.79,164.97,166.18,3190848,MMM +2016-04-27,166.99,168.38,166.1,167.76,2223514,MMM +2016-04-28,166.85,168.77,166.2,167.0,1654554,MMM +2016-04-29,166.98,167.78,166.5,167.38,1961192,MMM +2016-05-02,167.3,168.5,166.94,168.34,1700089,MMM +2016-05-03,167.39,168.07,166.66,167.97,1917105,MMM +2016-05-04,166.37,167.7,166.29,167.16,2117794,MMM +2016-05-05,167.46,168.33,167.19,167.77,1680203,MMM +2016-05-06,167.84,169.05,167.0,168.89,1629673,MMM +2016-05-09,168.59,169.05,167.69,168.52,1301062,MMM +2016-05-10,169.23,170.39,169.0,170.26,1732568,MMM +2016-05-11,170.2,171.27,169.57,169.77,1780486,MMM +2016-05-12,169.86,170.63,168.76,170.15,1741900,MMM +2016-05-13,170.05,170.38,167.82,168.32,1859584,MMM +2016-05-16,168.5,169.9,168.43,169.55,1825602,MMM +2016-05-17,169.57,169.94,167.08,167.81,2125805,MMM +2016-05-18,166.5,167.93,165.76,166.82,1619092,MMM +2016-05-19,165.37,166.06,163.17,165.11,1656877,MMM +2016-05-20,165.25,166.47,164.93,165.01,1746894,MMM +2016-05-23,165.28,166.56,164.52,166.11,1650112,MMM +2016-05-24,167.16,168.79,166.7,168.63,1627511,MMM +2016-05-25,169.0,170.36,168.75,169.99,1858483,MMM +2016-05-26,170.01,170.77,168.53,168.91,1559894,MMM +2016-05-27,168.91,169.03,168.28,168.89,1099002,MMM +2016-05-31,169.32,169.75,167.66,168.32,2169597,MMM +2016-06-01,167.78,168.93,167.09,168.69,1228187,MMM +2016-06-02,168.71,168.71,167.27,168.04,1980584,MMM +2016-06-03,168.05,168.66,167.51,168.38,1433491,MMM +2016-06-06,168.85,170.59,168.59,170.08,1510724,MMM +2016-06-07,170.25,171.49,170.22,170.91,1723101,MMM +2016-06-08,170.95,171.93,170.65,171.42,1684867,MMM +2016-06-09,170.5,171.47,169.4,170.13,2208774,MMM +2016-06-10,169.27,169.3,167.88,168.56,2123352,MMM +2016-06-13,168.45,168.64,167.11,167.13,2129881,MMM +2016-06-14,167.29,167.81,166.6,167.61,2021662,MMM +2016-06-15,167.95,168.86,167.47,167.8,1694233,MMM +2016-06-16,167.35,170.39,166.62,169.93,2632138,MMM +2016-06-17,169.99,170.0,168.42,168.94,3447960,MMM +2016-06-20,170.9,172.8,170.53,171.23,2162785,MMM +2016-06-21,171.18,171.97,171.06,171.37,1889460,MMM +2016-06-22,171.83,172.6,170.99,171.23,1369607,MMM +2016-06-23,172.71,174.15,172.46,174.11,2021557,MMM +2016-06-24,168.87,171.54,168.4,169.12,4567516,MMM +2016-06-27,167.78,167.83,165.16,167.19,2556446,MMM +2016-06-28,168.14,169.67,167.96,169.59,2237274,MMM +2016-06-29,171.02,171.85,170.36,171.52,1894081,MMM +2016-06-30,172.06,175.14,172.06,175.12,2449398,MMM +2016-07-01,175.14,176.08,174.91,175.54,1930869,MMM +2016-07-05,174.86,175.78,173.51,175.63,2353554,MMM +2016-07-06,175.2,175.47,174.06,175.16,2383286,MMM +2016-07-07,175.09,175.64,174.13,174.87,1842372,MMM +2016-07-08,175.87,177.79,175.82,177.12,2726594,MMM +2016-07-11,177.41,178.47,177.19,178.01,1659485,MMM +2016-07-12,178.75,179.63,178.03,179.16,1922623,MMM +2016-07-13,179.22,179.67,178.69,179.21,1491462,MMM +2016-07-14,180.15,181.32,179.88,180.9,1904280,MMM +2016-07-15,181.5,181.84,180.56,181.4,2475243,MMM +2016-07-18,181.44,181.7,180.75,181.11,1224381,MMM +2016-07-19,181.11,181.65,180.29,181.24,1051302,MMM +2016-07-20,181.73,182.27,181.32,181.42,1413335,MMM +2016-07-21,181.29,181.56,179.7,180.26,1939921,MMM +2016-07-22,180.42,180.53,179.36,180.44,1205590,MMM +2016-07-25,180.2,180.42,178.92,179.63,1937034,MMM +2016-07-26,177.17,178.99,176.14,177.66,3421578,MMM +2016-07-27,177.41,178.94,177.41,178.27,2359679,MMM +2016-07-28,177.65,178.37,177.03,177.98,1799475,MMM +2016-07-29,178.11,178.82,177.62,178.36,1621915,MMM +2016-08-01,177.08,178.54,177.08,178.29,1598351,MMM +2016-08-02,178.58,178.62,177.24,178.36,2115083,MMM +2016-08-03,178.72,179.13,177.97,178.38,1419250,MMM +2016-08-04,178.96,179.42,177.64,177.81,1072341,MMM +2016-08-05,178.25,179.01,177.37,178.57,1799474,MMM +2016-08-08,178.9,179.02,178.27,178.58,1327693,MMM +2016-08-09,178.37,178.9,177.94,178.39,1098851,MMM +2016-08-10,178.12,178.85,177.85,178.82,1226260,MMM +2016-08-11,179.08,181.1,178.88,181.0,2043437,MMM +2016-08-12,181.47,181.47,179.9,180.27,1232856,MMM +2016-08-15,181.0,181.39,180.46,180.56,1268247,MMM +2016-08-16,180.12,180.33,179.21,179.25,1363554,MMM +2016-08-17,178.67,180.09,178.32,179.87,1358528,MMM +2016-08-18,179.7,179.7,178.58,179.18,1088677,MMM +2016-08-19,178.66,179.78,178.08,179.61,1305289,MMM +2016-08-22,179.18,179.59,178.37,179.07,1336377,MMM +2016-08-23,179.61,180.54,179.28,179.77,1195825,MMM +2016-08-24,179.41,179.96,179.01,179.41,1137075,MMM +2016-08-25,179.09,180.32,179.05,179.58,840299,MMM +2016-08-26,180.19,181.25,178.92,179.41,1324652,MMM +2016-08-29,179.86,180.7,179.28,180.5,1051806,MMM +2016-08-30,180.72,181.02,179.59,180.15,1039808,MMM +2016-08-31,179.49,179.76,178.58,179.24,1635998,MMM +2016-09-01,179.31,180.17,178.8,179.98,1095268,MMM +2016-09-02,180.53,181.49,180.09,180.81,1316124,MMM +2016-09-06,180.56,181.28,179.88,180.46,1328116,MMM +2016-09-07,180.04,180.54,179.54,179.75,1133540,MMM +2016-09-08,179.19,180.21,178.94,180.1,1423980,MMM +2016-09-09,178.89,179.0,175.64,175.64,2083300,MMM +2016-09-12,175.0,178.4,174.69,178.1,1913291,MMM +2016-09-13,176.83,177.6,175.95,176.07,1864569,MMM +2016-09-14,175.96,177.35,175.2,175.62,1864794,MMM +2016-09-15,175.53,177.0,175.36,176.59,1683788,MMM +2016-09-16,175.88,175.95,174.38,175.06,3358842,MMM +2016-09-19,176.05,177.95,176.05,176.72,1754929,MMM +2016-09-20,177.71,178.5,177.33,177.6,1598557,MMM +2016-09-21,177.88,179.8,177.5,179.59,1759977,MMM +2016-09-22,179.83,181.66,179.65,179.85,1849004,MMM +2016-09-23,179.4,179.7,177.19,177.39,1910978,MMM +2016-09-26,176.85,176.91,175.8,175.95,1820997,MMM +2016-09-27,175.61,177.03,175.58,176.3,2433570,MMM +2016-09-28,176.78,177.98,176.69,177.59,1693951,MMM +2016-09-29,177.48,177.63,174.87,175.37,1853613,MMM +2016-09-30,176.58,177.15,176.09,176.23,2419430,MMM +2016-10-03,175.33,175.95,174.4,175.04,1785551,MMM +2016-10-04,174.59,174.97,171.2,171.68,3166931,MMM +2016-10-05,171.66,172.56,171.34,172.39,2305546,MMM +2016-10-06,171.93,172.32,170.6,171.64,2273400,MMM +2016-10-07,171.9,171.94,170.04,171.33,2249588,MMM +2016-10-10,171.84,172.75,170.94,171.14,1936639,MMM +2016-10-11,170.24,170.47,168.69,169.68,1998726,MMM +2016-10-12,169.6,170.18,168.89,169.72,1554146,MMM +2016-10-13,168.87,170.31,168.46,170.02,1919715,MMM +2016-10-14,170.99,171.39,170.3,170.33,1512376,MMM +2016-10-17,170.54,171.09,169.94,170.21,1229184,MMM +2016-10-18,171.68,171.91,169.84,169.95,1185565,MMM +2016-10-19,170.8,170.94,169.66,169.91,1164213,MMM +2016-10-20,169.57,170.34,168.99,169.86,1210539,MMM +2016-10-21,168.11,169.56,167.72,169.5,2013555,MMM +2016-10-24,172.65,173.44,170.9,171.27,2668523,MMM +2016-10-25,169.47,169.89,165.11,166.23,3826166,MMM +2016-10-26,165.69,167.79,165.41,166.51,2174852,MMM +2016-10-27,166.87,166.95,165.28,165.76,1486376,MMM +2016-10-28,166.55,167.18,165.14,165.77,1934281,MMM +2016-10-31,166.46,166.54,165.18,165.3,2289132,MMM +2016-11-01,165.4,165.81,163.85,164.25,2455784,MMM +2016-11-02,164.7,166.37,163.91,165.73,2233414,MMM +2016-11-03,166.14,167.64,165.26,166.83,2504984,MMM +2016-11-04,167.21,167.85,166.42,166.48,1927527,MMM +2016-11-07,168.15,169.89,167.98,169.74,1930929,MMM +2016-11-08,169.9,172.05,169.78,171.03,1956187,MMM +2016-11-09,165.84,171.0,165.84,170.39,3659314,MMM +2016-11-10,170.16,174.67,169.79,174.28,3280034,MMM +2016-11-11,174.05,175.13,173.73,175.08,1868162,MMM +2016-11-14,175.23,175.51,171.9,172.91,2607032,MMM +2016-11-15,173.16,174.25,171.91,174.24,2177504,MMM +2016-11-16,173.13,173.23,171.57,172.01,2022623,MMM +2016-11-17,172.01,173.25,172.01,172.77,1782191,MMM +2016-11-18,172.51,173.28,172.29,172.96,1711068,MMM +2016-11-21,171.42,171.98,170.72,171.52,1993936,MMM +2016-11-22,171.67,172.08,171.28,171.91,1553303,MMM +2016-11-23,172.08,172.75,171.76,172.25,1477958,MMM +2016-11-25,172.21,173.99,172.21,173.49,945845,MMM +2016-11-28,173.56,173.77,172.28,172.5,1677696,MMM +2016-11-29,172.54,173.29,172.15,172.77,1483189,MMM +2016-11-30,172.2,173.19,171.59,171.74,2595787,MMM +2016-12-01,171.64,172.74,171.45,172.63,1756890,MMM +2016-12-02,172.53,173.69,172.24,172.43,1871524,MMM +2016-12-05,172.63,172.95,171.08,171.62,2181327,MMM +2016-12-06,171.82,172.03,171.23,171.8,1467548,MMM +2016-12-07,172.38,176.06,171.97,176.05,3164316,MMM +2016-12-08,176.08,176.35,174.77,175.88,1790705,MMM +2016-12-09,175.36,178.87,175.3,178.49,2650644,MMM +2016-12-12,178.25,179.81,177.57,179.64,2296090,MMM +2016-12-13,179.57,180.06,176.77,178.83,2708604,MMM +2016-12-14,179.16,179.39,176.41,176.6,2234172,MMM +2016-12-15,177.26,177.58,175.05,176.02,2055610,MMM +2016-12-16,176.56,178.5,176.55,177.45,3889730,MMM +2016-12-19,177.61,178.67,177.32,178.16,1381974,MMM +2016-12-20,178.34,179.33,178.06,178.65,1378216,MMM +2016-12-21,178.6,179.53,178.42,178.43,1556047,MMM +2016-12-22,178.89,179.46,177.98,179.2,1225630,MMM +2016-12-23,179.09,179.29,178.53,178.75,731194,MMM +2016-12-27,178.66,179.2,178.57,178.92,651007,MMM +2016-12-28,178.88,179.45,178.02,178.08,1287918,MMM +2016-12-29,178.29,179.14,178.03,178.41,1101983,MMM +2016-12-30,179.0,179.48,178.28,178.57,1594248,MMM +2017-01-03,178.83,180.0,177.22,178.05,2510055,MMM +2017-01-04,178.03,178.9,177.61,178.32,1541985,MMM +2017-01-05,178.26,179.14,176.89,177.71,1447848,MMM +2017-01-06,177.29,178.6,175.8,178.23,1625049,MMM +2017-01-09,178.37,178.38,177.2,177.27,1622625,MMM +2017-01-10,177.36,177.49,176.31,176.58,2030149,MMM +2017-01-11,176.63,178.45,176.39,177.89,1579593,MMM +2017-01-12,176.97,177.7,175.75,177.44,1321766,MMM +2017-01-13,177.58,177.91,176.83,177.39,1265593,MMM +2017-01-17,177.0,177.68,176.25,177.26,1557453,MMM +2017-01-18,177.9,179.44,177.38,178.49,1804904,MMM +2017-01-19,179.25,179.8,177.76,178.68,1464364,MMM +2017-01-20,179.2,179.46,177.83,178.49,1761850,MMM +2017-01-23,177.91,178.99,177.13,178.51,1986788,MMM +2017-01-24,177.5,177.76,174.42,175.97,3473183,MMM +2017-01-25,177.09,178.63,176.57,176.73,3462633,MMM +2017-01-26,176.31,177.23,176.04,176.82,2235889,MMM +2017-01-27,177.48,177.98,176.83,177.48,1623666,MMM +2017-01-30,177.25,177.73,174.87,175.42,1823128,MMM +2017-01-31,174.74,175.46,173.81,174.82,1845543,MMM +2017-02-01,175.17,175.8,174.3,175.17,2272854,MMM +2017-02-02,174.13,174.78,173.55,174.18,3106798,MMM +2017-02-03,174.02,175.3,173.85,175.04,2820960,MMM +2017-02-06,174.12,176.2,173.9,175.1,1622756,MMM +2017-02-07,176.08,176.4,175.15,175.76,1247389,MMM +2017-02-08,175.62,177.6,175.49,177.07,2145683,MMM +2017-02-09,176.87,178.55,176.87,178.18,2009742,MMM +2017-02-10,178.3,179.58,178.19,179.0,1392438,MMM +2017-02-13,179.86,181.38,179.26,181.02,1929821,MMM +2017-02-14,180.86,182.0,180.65,181.6,2036188,MMM +2017-02-15,180.3,181.83,180.15,181.7,1762914,MMM +2017-02-16,181.75,183.46,181.62,183.41,2164045,MMM +2017-02-17,183.43,183.6,182.53,182.95,1961456,MMM +2017-02-21,182.79,183.62,182.04,183.37,1736345,MMM +2017-02-22,183.4,186.12,183.08,186.04,2850946,MMM +2017-02-23,185.91,187.46,185.71,187.19,2401641,MMM +2017-02-24,186.82,188.41,186.3,187.41,2126326,MMM +2017-02-27,187.5,187.55,186.38,186.91,1393808,MMM +2017-02-28,186.73,187.5,186.31,186.35,1932120,MMM +2017-03-01,188.08,190.54,188.01,189.86,2226206,MMM +2017-03-02,189.46,190.1,189.03,189.89,1763962,MMM +2017-03-03,189.85,190.24,188.54,189.31,1627706,MMM +2017-03-06,188.93,189.24,188.27,188.9,1668743,MMM +2017-03-07,188.29,189.26,188.25,189.09,1662286,MMM +2017-03-08,189.72,190.21,188.97,189.51,1565272,MMM +2017-03-09,189.25,190.39,189.17,189.9,1556675,MMM +2017-03-10,190.64,191.24,190.03,191.21,2514991,MMM +2017-03-13,191.77,191.96,190.46,191.52,1972733,MMM +2017-03-14,190.93,191.44,189.11,190.33,1893619,MMM +2017-03-15,190.18,191.86,189.72,191.2,2046978,MMM +2017-03-16,191.06,191.64,189.64,190.31,1937139,MMM +2017-03-17,190.82,192.36,190.35,192.36,4228102,MMM +2017-03-20,192.52,193.5,192.28,193.01,2085593,MMM +2017-03-21,193.49,193.49,191.51,192.13,1895059,MMM +2017-03-22,192.3,192.88,190.46,192.22,1627326,MMM +2017-03-23,192.12,192.97,191.23,192.14,1481951,MMM +2017-03-24,192.12,192.62,190.9,191.51,1435374,MMM +2017-03-27,190.7,191.0,189.16,190.43,1984622,MMM +2017-03-28,189.94,191.49,189.6,190.99,2330159,MMM +2017-03-29,190.59,191.28,190.26,190.68,1692204,MMM +2017-03-30,190.74,191.49,190.1,191.28,1835414,MMM +2017-03-31,191.3,192.4,190.99,191.33,1730048,MMM +2017-04-03,191.87,192.17,189.95,190.72,1546695,MMM +2017-04-04,190.57,190.98,189.78,190.19,1349899,MMM +2017-04-05,190.7,192.42,190.04,190.24,1448737,MMM +2017-04-06,190.41,191.02,189.5,189.89,1627375,MMM +2017-04-07,190.03,190.56,189.52,189.99,1025166,MMM +2017-04-10,190.16,190.52,189.31,189.71,1682689,MMM +2017-04-11,189.13,190.09,188.99,190.07,1459582,MMM +2017-04-12,190.31,190.49,189.4,189.7,1416141,MMM +2017-04-13,189.25,189.86,188.62,188.65,1274376,MMM +2017-04-17,189.31,190.36,189.29,190.36,1543558,MMM +2017-04-18,189.76,190.84,189.51,190.22,1176884,MMM +2017-04-19,190.8,191.13,189.52,189.83,1340386,MMM +2017-04-20,190.02,192.11,189.9,191.16,1748179,MMM +2017-04-21,191.15,191.62,190.59,191.5,2584194,MMM +2017-04-24,193.0,194.45,192.93,194.23,2709554,MMM +2017-04-25,193.99,195.61,192.36,195.13,4182229,MMM +2017-04-26,195.7,196.9,194.99,195.0,2641226,MMM +2017-04-27,195.43,196.54,195.11,196.11,1770896,MMM +2017-04-28,196.15,197.12,195.54,195.83,2467076,MMM +2017-05-01,195.5,195.73,194.47,194.81,1498630,MMM +2017-05-02,195.16,196.53,194.58,196.53,2467164,MMM +2017-05-03,196.6,197.87,195.71,197.63,2339647,MMM +2017-05-04,198.3,199.54,197.76,199.51,2321297,MMM +2017-05-05,199.67,199.9,198.98,199.4,1688558,MMM +2017-05-08,198.84,199.15,198.3,198.65,1576134,MMM +2017-05-09,199.36,199.36,197.53,197.96,1747761,MMM +2017-05-10,197.37,197.59,196.53,196.64,2248260,MMM +2017-05-11,196.04,196.94,195.26,196.75,1704992,MMM +2017-05-12,195.9,197.12,195.86,196.57,1323128,MMM +2017-05-15,196.67,197.74,196.23,197.63,1474490,MMM +2017-05-16,197.48,197.94,196.86,197.91,1183560,MMM +2017-05-17,195.39,195.91,194.72,194.84,1881826,MMM +2017-05-18,194.5,195.82,193.54,195.24,1928994,MMM +2017-05-19,196.3,196.3,194.45,195.8,1894690,MMM +2017-05-22,196.35,198.67,196.35,198.51,1836024,MMM +2017-05-23,198.73,198.97,197.52,197.73,1514199,MMM +2017-05-24,198.49,198.53,197.28,197.49,1291463,MMM +2017-05-25,198.41,199.61,197.75,199.54,1508025,MMM +2017-05-26,199.14,200.69,198.97,200.67,1410620,MMM +2017-05-30,200.31,203.03,199.96,202.44,2171094,MMM +2017-05-31,202.73,204.47,202.27,204.47,3096767,MMM +2017-06-01,204.25,204.9,203.68,204.35,2352733,MMM +2017-06-02,205.06,207.39,204.79,206.7,1831928,MMM +2017-06-05,206.77,207.33,206.22,206.22,1253148,MMM +2017-06-06,206.01,206.66,205.41,205.41,1458772,MMM +2017-06-07,205.73,205.87,204.1,205.01,1885635,MMM +2017-06-08,204.84,206.03,204.09,205.94,2451348,MMM +2017-06-09,206.0,206.97,205.64,206.93,1893492,MMM +2017-06-12,207.06,208.42,205.5,207.39,2388199,MMM +2017-06-13,207.58,209.66,207.56,209.11,1688785,MMM +2017-06-14,209.78,210.78,209.53,210.01,1585260,MMM +2017-06-15,209.5,211.32,209.44,211.29,1594060,MMM +2017-06-16,211.73,213.46,211.44,213.24,3420608,MMM +2017-06-19,214.0,214.0,212.7,213.36,1667649,MMM +2017-06-20,213.45,214.57,213.05,213.36,1531242,MMM +2017-06-21,214.02,214.02,212.09,212.86,1812903,MMM +2017-06-22,212.73,213.12,212.09,212.22,1400401,MMM +2017-06-23,212.0,213.17,211.71,212.9,1584876,MMM +2017-06-26,212.79,213.47,212.31,212.61,1352092,MMM +2017-06-27,212.0,212.5,209.38,209.78,2240166,MMM +2017-06-28,210.78,211.18,210.09,210.62,1542943,MMM +2017-06-29,211.05,211.05,207.08,207.85,1809919,MMM +2017-06-30,209.91,209.91,207.85,208.19,1769958,MMM +2017-07-03,209.14,210.34,208.75,209.83,1040334,MMM +2017-07-05,210.0,210.24,209.41,209.76,1065328,MMM +2017-07-06,209.05,209.72,207.89,208.02,1189853,MMM +2017-07-07,208.5,210.15,208.04,209.59,1531004,MMM +2017-07-10,209.6,211.74,208.99,210.49,1308603,MMM +2017-07-11,210.41,211.2,208.0,209.66,1268059,MMM +2017-07-12,210.91,212.78,210.27,211.3,1447890,MMM +2017-07-13,211.2,212.0,210.18,211.09,1138838,MMM +2017-07-14,211.52,212.24,210.63,211.77,1061971,MMM +2017-07-17,212.2,212.2,210.59,211.68,1311262,MMM +2017-07-18,210.68,211.52,210.3,211.31,1562553,MMM +2017-07-19,211.51,212.1,211.17,212.1,825309,MMM +2017-07-20,212.21,213.41,212.06,212.45,1347433,MMM +2017-07-21,211.65,211.84,209.48,211.16,2246238,MMM +2017-07-24,211.2,211.66,210.0,210.0,2165186,MMM +2017-07-25,202.65,204.5,197.17,199.39,6593035,MMM +2017-07-26,200.45,201.15,198.55,199.03,2922097,MMM +2017-07-27,199.14,200.56,197.67,200.05,2175148,MMM +2017-07-28,200.79,201.04,198.69,199.72,1488022,MMM +2017-07-31,,201.66,,201.17,1833625,MMM +2017-08-01,202.29,203.31,201.76,203.18,2015108,MMM +2017-08-02,203.19,205.6,202.82,205.41,2029646,MMM +2017-08-03,205.91,207.64,205.12,207.62,2054236,MMM +2017-08-04,207.95,208.61,206.11,207.65,1522668,MMM +2017-08-07,207.9,208.4,206.68,207.44,1172563,MMM +2017-08-08,206.83,207.89,205.69,206.43,1856282,MMM +2017-08-09,206.69,207.91,205.59,206.48,1622213,MMM +2017-08-10,205.62,207.16,205.18,206.23,1571545,MMM +2017-08-11,206.85,206.85,205.63,205.98,1452811,MMM +2017-08-14,206.66,207.63,206.07,207.37,1264439,MMM +2017-08-15,207.0,207.84,206.51,207.18,1048508,MMM +2017-08-16,207.21,208.63,206.62,207.92,1704265,MMM +2017-08-17,207.79,208.12,205.28,205.35,1396492,MMM +2017-08-18,205.35,205.63,203.45,203.53,1838640,MMM +2017-08-21,203.8,204.9,203.01,204.55,1567560,MMM +2017-08-22,205.2,205.86,204.63,205.46,2091246,MMM +2017-08-23,204.05,204.1,202.32,202.67,1267265,MMM +2017-08-24,203.89,203.89,201.96,202.12,1230772,MMM +2017-08-25,203.44,203.45,202.05,202.13,1238228,MMM +2017-08-28,202.78,203.27,201.85,202.46,1174724,MMM +2017-08-29,202.2,203.08,201.33,202.92,991291,MMM +2017-08-30,202.92,203.69,202.0,203.69,1196205,MMM +2017-08-31,204.32,204.62,203.02,204.32,1567911,MMM +2017-09-01,204.61,204.91,203.23,203.56,1413014,MMM +2017-09-05,202.25,202.53,200.51,200.98,1936090,MMM +2017-09-06,201.75,202.25,201.24,202.05,2236180,MMM +2017-09-07,201.47,204.71,201.47,204.46,1701542,MMM +2017-09-08,204.35,206.12,203.16,205.69,1473989,MMM +2017-09-11,206.46,209.78,206.09,209.56,1806743,MMM +2017-09-12,209.91,210.96,209.26,209.64,1441453,MMM +2017-09-13,209.12,210.29,208.57,209.49,1129646,MMM +2017-09-14,209.15,211.91,208.74,211.43,1984226,MMM +2017-09-15,212.59,214.12,210.66,213.35,3636437,MMM +2017-09-18,214.0,214.04,212.57,213.76,1272436,MMM +2017-09-19,214.23,214.65,212.85,213.56,1429651,MMM +2017-09-20,211.77,212.6,208.31,210.51,2987210,MMM +2017-09-21,210.9,211.62,210.24,210.44,1382444,MMM +2017-09-22,209.64,211.3,209.28,210.76,1493283,MMM +2017-09-25,210.98,211.22,209.37,210.73,1609155,MMM +2017-09-26,211.26,212.83,210.93,211.03,1224628,MMM +2017-09-27,211.09,211.38,208.16,209.48,1841463,MMM +2017-09-28,208.3,209.88,208.25,209.55,2092803,MMM +2017-09-29,209.06,209.9,208.73,209.9,1632249,MMM +2017-10-02,210.73,212.79,210.03,212.76,1292105,MMM +2017-10-03,212.62,214.6,211.38,214.57,1634888,MMM +2017-10-04,214.85,216.94,214.5,216.52,1636447,MMM +2017-10-05,216.49,217.61,215.9,216.37,1740484,MMM +2017-10-06,216.0,216.54,215.27,216.52,1650834,MMM +2017-10-09,215.96,217.21,215.69,216.68,1054620,MMM +2017-10-10,217.38,217.6,216.55,216.75,1171324,MMM +2017-10-11,216.75,216.86,216.3,216.32,87083,MMM +2017-10-12,216.6,217.64,216.29,217.59,1907960,MMM +2017-10-13,218.83,219.76,216.8,217.72,1461703,MMM +2017-10-16,217.7,218.73,217.2,218.72,1185228,MMM +2017-10-17,218.49,218.72,216.47,217.75,2150810,MMM +2017-10-18,217.52,218.64,217.37,218.27,1413913,MMM +2017-10-19,218.49,219.25,217.47,219.24,1369000,MMM +2017-10-20,219.95,221.32,219.19,221.32,1647816,MMM +2017-10-23,221.76,222.78,221.2,221.55,2161339,MMM +2017-10-24,229.0,238.9,228.99,234.65,6508396,MMM +2017-10-25,235.01,237.94,233.94,237.68,4114532,MMM +2017-10-26,238.26,238.8,232.31,232.94,3384956,MMM +2017-10-27,234.23,234.95,232.55,234.74,2000365,MMM +2017-10-30,233.66,233.66,230.64,231.02,2722556,MMM +2017-10-31,231.38,231.6,229.81,230.19,1908157,MMM +2017-11-01,231.0,231.76,229.11,230.18,1389916,MMM +2017-11-02,230.24,232.8,229.55,232.23,1609484,MMM +2017-11-03,231.56,232.58,230.92,232.22,1582704,MMM +2017-11-06,232.22,232.63,230.15,230.31,1334883,MMM +2017-11-07,230.38,230.77,229.14,230.05,1553571,MMM +2017-11-08,229.84,230.65,229.38,229.83,1510323,MMM +2017-11-09,228.54,229.4,227.05,228.39,1575764,MMM +2017-11-10,227.47,228.44,226.16,227.45,1295822,MMM +2017-11-13,226.73,228.43,226.26,228.22,1765322,MMM +2017-11-14,228.14,229.96,226.75,229.33,1393185,MMM +2017-11-15,228.07,228.51,226.04,227.4,1512124,MMM +2017-11-16,227.79,229.99,227.79,229.42,1225143,MMM +2017-11-17,228.43,229.92,227.74,229.36,1741844,MMM +2017-11-20,229.9,233.59,229.55,231.49,1699956,MMM +2017-11-21,232.21,235.71,232.21,234.09,2122633,MMM +2017-11-22,233.06,233.86,231.4,231.58,1371820,MMM +2017-11-24,232.03,232.04,230.81,231.38,659116,MMM +2017-11-27,231.75,234.53,231.13,234.0,1780831,MMM +2017-11-28,234.12,235.94,233.38,235.63,1871691,MMM +2017-11-29,236.05,238.19,235.64,238.01,1754594,MMM +2017-11-30,238.86,243.45,237.69,243.14,4003388,MMM +2017-12-01,243.19,243.63,239.15,241.15,2232292,MMM +2017-12-04,243.05,244.23,238.51,239.26,2468747,MMM +2017-12-05,240.22,240.26,237.86,238.26,1543909,MMM +2017-12-06,240.33,241.08,236.97,238.67,1924077,MMM +2017-12-07,238.45,241.29,237.93,240.3,1367330,MMM +2017-12-08,240.0,241.01,237.49,238.13,1999835,MMM +2017-12-11,239.19,240.21,237.86,239.3,1742882,MMM +2017-12-12,236.58,241.68,236.12,236.58,2766340,MMM +2017-12-13,236.91,239.59,236.63,239.11,2707874,MMM +2017-12-14,240.32,240.8,237.81,238.08,1984720,MMM +2017-12-15,239.19,239.68,237.65,238.0,4518734,MMM +2017-12-18,238.58,240.01,237.14,238.42,2237313,MMM +2017-12-19,239.47,239.74,236.9,238.39,1868916,MMM +2017-12-20,238.2,238.47,236.49,236.92,1621646,MMM +2017-12-21,236.0,237.25,234.41,234.78,2241586,MMM +2017-12-22,235.36,236.08,234.28,234.73,1280557,MMM +2017-12-26,235.08,236.28,235.03,235.45,789090,MMM +2017-12-27,235.52,236.54,234.84,236.2,970508,MMM +2017-12-28,236.94,237.08,235.28,235.72,1189738,MMM +2017-12-29,236.48,237.31,235.37,235.37,1343878,MMM +2006-01-03,51.7,52.58,51.05,52.58,7825700,AXP +2006-01-04,52.44,52.57,51.81,51.95,5729400,AXP +2006-01-05,51.9,52.51,51.9,52.5,3926000,AXP +2006-01-06,52.64,52.87,52.28,52.68,4137800,AXP +2006-01-09,52.82,53.99,52.82,53.99,6093300,AXP +2006-01-10,53.58,53.91,53.51,53.83,4894100,AXP +2006-01-11,53.7,53.82,53.42,53.54,4611800,AXP +2006-01-12,53.58,53.7,53.25,53.55,2995000,AXP +2006-01-13,53.7,53.92,53.4,53.44,7639300,AXP +2006-01-17,53.08,53.25,52.83,52.96,4915200,AXP +2006-01-18,52.65,53.07,52.6,52.86,5606100,AXP +2006-01-19,53.06,53.1,52.48,52.59,4638700,AXP +2006-01-20,52.59,52.59,51.28,51.4,11886200,AXP +2006-01-23,51.5,52.35,51.38,51.44,10460600,AXP +2006-01-24,51.9,52.97,51.81,52.82,8565200,AXP +2006-01-25,52.5,53.25,52.5,52.9,7591100,AXP +2006-01-26,53.15,53.48,52.95,53.32,5302200,AXP +2006-01-27,53.22,53.49,53.05,53.3,6928900,AXP +2006-01-30,53.15,53.22,52.52,52.68,6335800,AXP +2006-01-31,52.51,52.91,52.25,52.45,5701300,AXP +2006-02-01,52.45,52.82,52.32,52.62,3847400,AXP +2006-02-02,52.6,52.86,52.32,52.56,5521200,AXP +2006-02-03,52.57,52.88,52.28,52.33,4008900,AXP +2006-02-06,52.22,52.4,51.8,52.22,2948400,AXP +2006-02-07,52.1,52.45,52.02,52.07,3506400,AXP +2006-02-08,51.97,52.86,51.65,52.73,5284600,AXP +2006-02-09,52.95,53.74,52.77,53.04,4959000,AXP +2006-02-10,53.14,53.44,52.72,53.0,3741400,AXP +2006-02-13,53.0,53.49,52.94,53.02,3812100,AXP +2006-02-14,53.3,53.95,53.15,53.51,4900700,AXP +2006-02-15,53.68,54.24,53.56,54.19,4576100,AXP +2006-02-16,54.05,54.48,53.82,54.48,4240600,AXP +2006-02-17,54.48,54.49,54.1,54.45,4385800,AXP +2006-02-21,54.5,54.57,53.83,53.86,3990900,AXP +2006-02-22,53.97,54.95,53.95,54.84,6256200,AXP +2006-02-23,54.28,55.0,54.18,54.57,4328300,AXP +2006-02-24,54.59,54.95,54.51,54.87,2890200,AXP +2006-02-27,54.87,54.94,54.6,54.74,2582500,AXP +2006-02-28,54.3,54.49,53.88,53.88,8026700,AXP +2006-03-01,53.95,54.2,53.77,54.12,2956800,AXP +2006-03-02,54.11,54.29,53.75,53.78,4595300,AXP +2006-03-03,53.6,54.35,53.55,53.75,3756200,AXP +2006-03-06,53.73,54.13,53.64,53.75,3676400,AXP +2006-03-07,53.55,54.0,53.43,53.59,4394200,AXP +2006-03-08,53.59,54.05,53.42,53.84,5726400,AXP +2006-03-09,53.81,53.92,53.09,53.2,5611500,AXP +2006-03-10,53.25,54.31,53.1,54.23,4243400,AXP +2006-03-13,54.45,54.49,53.55,53.84,4301900,AXP +2006-03-14,53.77,54.06,53.73,53.96,4237100,AXP +2006-03-15,53.96,54.14,53.8,54.02,2821700,AXP +2006-03-16,54.0,54.35,53.95,54.12,3365000,AXP +2006-03-17,54.41,54.66,54.28,54.65,5720300,AXP +2006-03-20,55.0,55.0,54.08,54.12,2893000,AXP +2006-03-21,53.96,54.02,53.48,53.59,5350200,AXP +2006-03-22,52.09,53.7,53.28,53.55,3542700,AXP +2006-03-23,53.55,53.55,52.75,53.1,4385800,AXP +2006-03-24,53.1,53.28,52.69,53.18,2686400,AXP +2006-03-27,53.18,53.46,52.93,53.36,3811900,AXP +2006-03-28,53.4,53.47,52.54,52.57,4858300,AXP +2006-03-29,52.85,52.91,52.46,52.5,5282100,AXP +2006-03-30,52.4,52.55,51.96,52.13,6197400,AXP +2006-03-31,51.76,52.78,51.76,52.55,5182300,AXP +2006-04-03,52.81,53.1,52.35,52.43,4105800,AXP +2006-04-04,52.42,53.23,52.19,53.23,2896500,AXP +2006-04-05,53.45,53.45,52.86,52.9,4224200,AXP +2006-04-06,52.8,52.84,52.03,52.27,4898900,AXP +2006-04-07,52.44,52.58,51.65,51.7,4555000,AXP +2006-04-10,51.68,52.14,51.53,51.85,2273600,AXP +2006-04-11,51.77,51.93,51.11,51.25,3458200,AXP +2006-04-12,51.25,51.49,51.1,51.19,2333700,AXP +2006-04-13,51.2,51.28,51.0,51.21,2534700,AXP +2006-04-17,51.09,51.41,50.92,51.0,4037300,AXP +2006-04-18,51.1,52.34,50.92,52.3,5551200,AXP +2006-04-19,52.3,52.33,51.76,51.87,3198000,AXP +2006-04-20,51.88,52.63,51.86,52.44,3651300,AXP +2006-04-21,52.73,52.98,52.17,52.25,7002500,AXP +2006-04-24,52.2,52.63,51.5,51.78,6387700,AXP +2006-04-25,51.77,51.85,51.18,51.31,4538500,AXP +2006-04-26,51.5,51.95,51.48,51.9,5061100,AXP +2006-04-27,52.0,53.7,51.93,53.7,9230100,AXP +2006-04-28,53.63,54.14,53.61,53.81,6648500,AXP +2006-05-01,53.88,53.96,52.68,52.81,6330100,AXP +2006-05-02,52.9,53.13,52.46,52.53,4540500,AXP +2006-05-03,52.45,52.58,52.24,52.38,4844900,AXP +2006-05-04,52.25,52.92,52.18,52.75,4708000,AXP +2006-05-05,53.0,53.92,52.96,53.75,5817900,AXP +2006-05-08,53.65,54.02,53.56,53.6,3875500,AXP +2006-05-09,53.6,53.76,53.43,53.57,3794700,AXP +2006-05-10,53.42,53.84,53.35,53.62,3788300,AXP +2006-05-11,53.57,53.58,52.57,52.71,5587900,AXP +2006-05-12,52.6,53.17,52.41,52.89,6944600,AXP +2006-05-15,52.7,53.25,52.7,53.13,5496500,AXP +2006-05-16,53.2,53.23,52.85,52.98,2821000,AXP +2006-05-17,52.6,52.75,51.9,52.0,8041400,AXP +2006-05-18,52.07,52.4,51.9,51.91,5911200,AXP +2006-05-19,52.01,52.34,52.0,52.23,6901200,AXP +2006-05-22,51.88,52.57,51.33,51.9,7965500,AXP +2006-05-23,52.3,52.54,52.15,52.22,6307400,AXP +2006-05-24,52.33,53.64,52.3,53.41,10394600,AXP +2006-05-25,53.42,54.25,53.42,54.09,6457200,AXP +2006-05-26,54.22,54.52,54.16,54.41,5528300,AXP +2006-05-30,54.41,54.41,53.68,53.8,5608900,AXP +2006-05-31,54.0,54.41,53.74,54.36,5184700,AXP +2006-06-01,54.5,54.81,54.18,54.78,4275500,AXP +2006-06-02,54.78,54.91,54.24,54.72,4667400,AXP +2006-06-05,54.55,54.7,53.49,53.6,5099500,AXP +2006-06-06,53.83,53.96,52.84,53.26,5753300,AXP +2006-06-07,53.4,54.17,53.29,53.48,4898000,AXP +2006-06-08,53.25,53.96,52.61,53.39,6428100,AXP +2006-06-09,53.4,53.77,52.99,53.46,3600900,AXP +2006-06-12,53.49,53.74,52.72,52.83,4075900,AXP +2006-06-13,52.84,53.55,52.18,52.22,6325700,AXP +2006-06-14,52.18,52.76,52.1,52.74,7001100,AXP +2006-06-15,53.0,53.65,52.78,53.57,5592600,AXP +2006-06-16,53.57,53.57,52.75,52.92,7422600,AXP +2006-06-19,52.91,52.97,52.12,52.22,4987100,AXP +2006-06-20,52.38,53.45,52.18,52.73,5069000,AXP +2006-06-21,52.73,53.47,52.64,53.13,4931300,AXP +2006-06-22,52.78,52.99,52.5,52.75,3205600,AXP +2006-06-23,52.5,53.02,52.4,52.59,2674300,AXP +2006-06-26,52.63,53.0,52.6,52.99,2430600,AXP +2006-06-27,52.96,53.0,52.3,52.31,2730300,AXP +2006-06-28,52.5,52.78,52.0,52.18,3676800,AXP +2006-06-29,52.43,53.92,52.41,53.89,4487700,AXP +2006-06-30,54.0,54.29,53.22,53.22,4178300,AXP +2006-07-03,53.24,53.87,53.24,53.66,1806000,AXP +2006-07-05,53.05,53.2,52.35,52.5,5450800,AXP +2006-07-06,52.55,52.9,52.42,52.54,2505200,AXP +2006-07-07,52.5,52.55,51.82,51.98,3861400,AXP +2006-07-10,52.2,52.48,52.09,52.1,2356900,AXP +2006-07-11,52.11,52.59,51.9,52.49,3274500,AXP +2006-07-12,52.54,52.87,52.1,52.2,2811200,AXP +2006-07-13,51.98,52.06,51.2,51.25,5819900,AXP +2006-07-14,51.15,51.43,50.67,51.27,5789200,AXP +2006-07-17,51.4,51.56,51.2,51.25,4016800,AXP +2006-07-18,51.2,51.36,50.4,50.95,3882800,AXP +2006-07-19,51.2,52.34,50.91,52.1,4795900,AXP +2006-07-20,51.95,52.15,51.79,51.79,4676300,AXP +2006-07-21,51.74,51.75,50.4,50.62,7237800,AXP +2006-07-24,51.0,51.68,49.73,50.66,13633300,AXP +2006-07-25,51.65,51.65,50.32,50.84,7248500,AXP +2006-07-26,50.9,51.95,50.9,51.75,8034000,AXP +2006-07-27,51.95,52.07,51.26,51.29,4184700,AXP +2006-07-28,51.75,52.37,51.64,52.19,6001500,AXP +2006-07-31,51.9,52.19,51.87,52.06,4275500,AXP +2006-08-01,51.92,52.18,51.5,52.11,3867600,AXP +2006-08-02,52.0,52.15,51.57,51.77,4676700,AXP +2006-08-03,51.4,52.23,51.4,52.13,3620300,AXP +2006-08-04,52.38,52.93,52.0,52.21,4442900,AXP +2006-08-07,51.97,52.51,51.91,52.1,3376500,AXP +2006-08-08,52.3,53.0,51.97,52.27,5170300,AXP +2006-08-09,52.32,52.53,52.02,52.06,5089100,AXP +2006-08-10,52.06,52.07,51.62,51.98,3912800,AXP +2006-08-11,51.65,51.89,51.19,51.8,4287200,AXP +2006-08-14,52.15,52.2,51.74,51.8,3283400,AXP +2006-08-15,52.42,52.97,52.12,52.81,3744800,AXP +2006-08-16,52.81,53.14,52.75,53.03,3564200,AXP +2006-08-17,53.03,53.72,52.75,53.51,3483000,AXP +2006-08-18,53.53,53.53,53.11,53.26,2821400,AXP +2006-08-21,53.26,53.41,52.83,53.3,3725500,AXP +2006-08-22,53.1,53.43,52.88,53.09,2543400,AXP +2006-08-23,53.0,53.22,52.95,53.0,3847800,AXP +2006-08-24,53.22,53.3,53.0,53.13,2403800,AXP +2006-08-25,53.0,53.0,52.68,52.92,3007000,AXP +2006-08-28,52.83,53.12,52.79,52.94,2569300,AXP +2006-08-29,53.0,53.03,52.3,52.55,4245000,AXP +2006-08-30,52.68,52.69,52.38,52.47,4115500,AXP +2006-08-31,52.3,52.66,52.3,52.54,3240400,AXP +2006-09-01,52.56,52.73,52.47,52.55,3069200,AXP +2006-09-05,52.15,52.86,52.1,52.65,3389300,AXP +2006-09-06,52.4,52.54,52.24,52.32,3771200,AXP +2006-09-07,52.08,52.69,52.07,52.3,4356400,AXP +2006-09-08,51.51,52.87,51.49,52.62,5856400,AXP +2006-09-11,52.5,52.63,52.35,52.48,5150500,AXP +2006-09-12,52.58,52.83,52.41,52.61,3942300,AXP +2006-09-13,52.69,53.53,52.6,53.41,4410300,AXP +2006-09-14,53.42,53.64,53.25,53.48,3340800,AXP +2006-09-15,53.88,54.0,53.48,53.75,6493300,AXP +2006-09-18,53.52,53.82,53.22,53.49,3041200,AXP +2006-09-19,53.41,53.6,53.19,53.41,3562900,AXP +2006-09-20,53.68,54.34,53.5,54.26,4226800,AXP +2006-09-21,54.12,55.07,54.01,54.24,7782300,AXP +2006-09-22,54.12,54.49,54.0,54.11,2753200,AXP +2006-09-25,54.49,55.16,53.86,54.94,6268600,AXP +2006-09-26,54.85,56.11,54.66,55.96,9483400,AXP +2006-09-27,55.84,56.04,55.48,56.03,6461100,AXP +2006-09-28,55.88,56.19,55.62,55.99,4293600,AXP +2006-09-29,55.8,56.1,55.55,56.08,4969800,AXP +2006-10-02,56.08,56.08,55.0,55.18,5109000,AXP +2006-10-03,55.19,56.0,55.19,55.99,5701500,AXP +2006-10-04,56.0,56.62,55.66,56.56,5254200,AXP +2006-10-05,56.28,56.65,56.12,56.65,3137500,AXP +2006-10-06,56.25,56.6,56.19,56.59,4127600,AXP +2006-10-09,56.45,56.67,56.14,56.52,4114300,AXP +2006-10-10,56.8,57.66,56.74,57.66,12038600,AXP +2006-10-11,57.6,57.72,57.09,57.45,7349600,AXP +2006-10-12,57.55,57.95,57.42,57.89,6303900,AXP +2006-10-13,57.9,58.02,57.64,58.02,6883200,AXP +2006-10-16,57.98,58.0,57.63,57.64,4099600,AXP +2006-10-17,57.64,58.16,57.47,58.1,5585500,AXP +2006-10-18,58.22,58.43,57.7,57.93,6771000,AXP +2006-10-19,57.93,58.11,57.58,57.97,4808800,AXP +2006-10-20,58.2,58.24,57.68,58.04,4734400,AXP +2006-10-23,57.76,58.34,56.28,56.65,19388100,AXP +2006-10-24,56.65,57.11,56.52,56.7,8771100,AXP +2006-10-25,56.71,57.09,56.71,56.86,7068100,AXP +2006-10-26,56.86,57.98,56.85,57.82,5784000,AXP +2006-10-27,57.76,57.8,57.09,57.27,5271500,AXP +2006-10-30,57.28,57.48,57.23,57.31,3907500,AXP +2006-10-31,57.54,57.81,57.46,57.81,5618200,AXP +2006-11-01,58.0,58.36,57.6,57.65,8255100,AXP +2006-11-02,57.55,57.55,57.2,57.46,3838500,AXP +2006-11-03,57.51,57.7,57.0,57.06,3384300,AXP +2006-11-06,57.3,58.24,57.26,58.16,5294700,AXP +2006-11-07,58.2,58.65,58.16,58.45,4595300,AXP +2006-11-08,58.65,59.5,58.6,59.07,7860600,AXP +2006-11-09,59.05,59.13,58.75,58.91,5556200,AXP +2006-11-10,58.91,58.95,58.67,58.86,3590800,AXP +2006-11-13,58.88,59.06,58.83,58.97,5049400,AXP +2006-11-14,58.94,59.43,58.79,59.34,5505800,AXP +2006-11-15,59.3,59.64,59.28,59.48,4461000,AXP +2006-11-16,59.54,59.7,59.29,59.57,5205400,AXP +2006-11-17,59.57,59.9,59.44,59.84,4844100,AXP +2006-11-20,59.84,59.86,59.35,59.58,4134500,AXP +2006-11-21,59.4,59.88,59.25,59.41,3578000,AXP +2006-11-22,59.4,59.9,59.35,59.89,3646000,AXP +2006-11-24,59.55,59.93,59.55,59.9,1679900,AXP +2006-11-27,59.7,59.9,58.62,58.82,6097800,AXP +2006-11-28,58.65,59.03,58.44,58.9,5238500,AXP +2006-11-29,58.95,59.08,58.5,58.77,4393700,AXP +2006-11-30,58.77,59.03,58.21,58.72,6792200,AXP +2006-12-01,58.8,58.87,58.0,58.55,4838300,AXP +2006-12-04,58.8,59.98,58.7,59.89,5513300,AXP +2006-12-05,59.42,59.98,59.28,59.85,4365600,AXP +2006-12-06,59.85,59.92,59.26,59.67,3104000,AXP +2006-12-07,59.8,60.05,59.05,59.17,5015800,AXP +2006-12-08,59.06,59.85,59.04,59.83,3517600,AXP +2006-12-11,59.77,59.99,59.04,59.31,5031300,AXP +2006-12-12,59.15,59.25,58.59,59.12,5468000,AXP +2006-12-13,59.68,60.05,58.88,59.97,5874800,AXP +2006-12-14,59.97,62.05,59.94,61.9,11181400,AXP +2006-12-15,61.92,62.3,61.6,61.64,7634100,AXP +2006-12-18,61.7,62.5,61.7,61.77,4803000,AXP +2006-12-19,61.45,62.0,61.2,61.55,4299400,AXP +2006-12-20,61.5,61.69,61.11,61.33,3606800,AXP +2006-12-21,61.34,61.6,60.82,60.86,3647900,AXP +2006-12-22,60.69,61.09,60.56,60.85,2102700,AXP +2006-12-26,60.88,61.24,60.82,61.16,1554800,AXP +2006-12-27,61.55,61.81,61.19,61.57,2478400,AXP +2006-12-28,61.64,61.93,61.05,61.14,2369500,AXP +2006-12-29,61.05,61.31,60.58,60.67,2239500,AXP +2007-01-03,61.18,61.9,60.05,60.36,6143300,AXP +2007-01-04,60.23,60.57,59.79,59.92,5672900,AXP +2007-01-05,59.65,59.87,58.9,59.13,6818100,AXP +2007-01-08,59.03,59.76,58.35,59.69,5000600,AXP +2007-01-09,59.9,59.95,59.0,59.31,5064100,AXP +2007-01-10,59.24,59.37,58.71,59.27,4366800,AXP +2007-01-11,59.25,59.57,59.06,59.45,4204900,AXP +2007-01-12,59.35,59.41,58.76,59.01,5002900,AXP +2007-01-16,58.85,59.18,58.68,59.13,5354200,AXP +2007-01-17,59.16,59.5,59.0,59.22,4898000,AXP +2007-01-18,58.5,59.43,58.5,59.0,4606600,AXP +2007-01-19,59.23,59.23,58.04,58.09,8192600,AXP +2007-01-22,58.3,58.63,57.14,58.06,13233300,AXP +2007-01-23,58.0,58.15,57.15,57.54,6572200,AXP +2007-01-24,57.7,58.93,57.65,58.93,5497800,AXP +2007-01-25,58.78,58.93,57.69,57.77,5103700,AXP +2007-01-26,57.81,58.05,57.45,57.85,5477000,AXP +2007-01-29,57.75,57.96,57.5,57.64,4714500,AXP +2007-01-30,57.68,58.03,57.65,58.01,5177700,AXP +2007-01-31,58.02,58.45,57.75,58.22,6323900,AXP +2007-02-01,58.3,58.67,57.91,58.07,4115900,AXP +2007-02-02,58.3,58.5,58.0,58.16,5033400,AXP +2007-02-05,58.17,58.48,57.91,58.2,3220000,AXP +2007-02-06,58.4,58.5,57.59,58.06,4491800,AXP +2007-02-07,58.23,58.85,58.06,58.68,4487000,AXP +2007-02-08,58.68,58.68,58.06,58.49,2913600,AXP +2007-02-09,58.65,58.97,57.31,57.53,4704900,AXP +2007-02-12,57.69,57.69,56.21,57.0,12378681,AXP +2007-02-13,57.23,57.78,56.82,57.6,4979522,AXP +2007-02-14,57.6,59.05,57.35,58.69,7739374,AXP +2007-02-15,58.52,59.12,58.52,58.85,7609300,AXP +2007-02-16,59.0,59.15,58.54,59.02,4928100,AXP +2007-02-20,58.75,59.01,58.08,58.71,4483200,AXP +2007-02-21,58.26,58.8,58.25,58.53,2681100,AXP +2007-02-22,58.42,58.77,57.94,58.15,3855300,AXP +2007-02-23,58.0,58.3,57.77,58.02,3575400,AXP +2007-02-26,58.02,58.48,57.1,57.14,4242715,AXP +2007-02-27,57.0,57.03,54.5,55.59,11259700,AXP +2007-02-28,55.59,57.46,55.75,56.87,11590800,AXP +2007-03-01,56.2,57.0,55.15,56.55,8759784,AXP +2007-03-02,56.1,56.45,55.33,55.44,7281000,AXP +2007-03-05,55.44,55.97,54.9,54.9,6491800,AXP +2007-03-06,54.9,56.46,55.21,56.37,8311400,AXP +2007-03-07,56.37,56.27,55.33,55.86,5464100,AXP +2007-03-08,56.34,57.0,56.12,56.82,5424500,AXP +2007-03-09,57.07,57.35,56.55,56.9,3819800,AXP +2007-03-12,56.11,56.96,55.64,56.71,3702294,AXP +2007-03-13,56.3,56.6,54.71,54.75,7980226,AXP +2007-03-14,56.71,56.14,53.91,55.71,10665564,AXP +2007-03-15,55.71,56.24,55.5,56.11,8899200,AXP +2007-03-16,56.4,56.56,54.95,55.55,7967573,AXP +2007-03-19,56.26,56.3,55.61,56.04,6295000,AXP +2007-03-20,56.04,56.41,55.92,56.26,3857400,AXP +2007-03-21,56.27,57.75,55.66,57.49,7200015,AXP +2007-03-22,57.4,57.6,56.84,57.44,5546073,AXP +2007-03-23,57.58,57.91,57.27,57.43,3505600,AXP +2007-03-26,57.4,57.57,56.69,57.2,3708770,AXP +2007-03-27,56.95,57.05,56.38,56.43,5419500,AXP +2007-03-28,56.3,56.36,55.61,55.86,7592740,AXP +2007-03-29,56.65,56.68,55.84,56.46,4587975,AXP +2007-03-30,56.65,56.94,55.73,56.4,4139043,AXP +2007-04-02,56.4,56.69,55.34,55.86,6908060,AXP +2007-04-03,55.8,56.46,55.72,55.92,7565074,AXP +2007-04-04,56.0,56.48,55.99,56.31,3600167,AXP +2007-04-05,56.08,56.18,55.73,55.96,4643565,AXP +2007-04-09,56.02,56.46,55.67,56.36,3592481,AXP +2007-04-10,56.2,56.8,56.1,56.41,4464552,AXP +2007-04-11,56.32,56.8,55.99,56.05,4523239,AXP +2007-04-12,56.09,56.58,55.55,56.51,5294969,AXP +2007-04-13,57.0,57.5,56.61,57.36,7326000,AXP +2007-04-16,57.48,58.72,57.47,58.56,6472205,AXP +2007-04-17,58.5,58.5,57.87,58.24,5115700,AXP +2007-04-18,58.3,58.53,58.04,58.44,8385919,AXP +2007-04-19,58.5,59.1,57.89,58.95,7124373,AXP +2007-04-20,60.53,61.16,59.7,61.0,14274223,AXP +2007-04-23,61.5,61.74,60.7,61.15,7559336,AXP +2007-04-24,61.15,61.31,60.55,60.91,8817622,AXP +2007-04-25,61.1,62.5,60.52,62.32,10412293,AXP +2007-04-26,62.15,62.74,61.4,62.14,9451203,AXP +2007-04-27,61.82,62.5,61.72,62.14,5486866,AXP +2007-04-30,62.07,62.48,60.63,60.67,9399742,AXP +2007-05-01,60.68,61.36,60.4,61.32,10964650,AXP +2007-05-02,61.51,62.78,61.41,62.74,8619421,AXP +2007-05-03,62.78,63.46,62.5,63.46,8395143,AXP +2007-05-04,63.47,63.67,63.11,63.39,3754208,AXP +2007-05-07,63.39,63.5,62.96,63.27,2837200,AXP +2007-05-08,63.28,63.3,62.65,63.27,3190000,AXP +2007-05-09,63.28,63.45,62.82,63.28,3213400,AXP +2007-05-10,63.0,63.22,62.24,62.75,5553147,AXP +2007-05-11,62.75,63.12,62.3,62.97,3434320,AXP +2007-05-14,62.92,63.14,62.35,62.42,4400466,AXP +2007-05-15,62.65,63.5,62.42,63.02,5757193,AXP +2007-05-16,63.42,64.0,63.22,63.98,5614370,AXP +2007-05-17,63.91,64.05,63.4,63.56,3041240,AXP +2007-05-18,63.57,64.28,63.75,63.96,4855250,AXP +2007-05-21,63.96,64.45,63.86,64.27,4986460,AXP +2007-05-22,64.24,64.5,63.94,64.27,3237231,AXP +2007-05-23,64.22,64.66,63.69,63.99,4596678,AXP +2007-05-24,64.0,64.79,63.93,64.02,6676152,AXP +2007-05-25,63.95,64.16,63.55,63.63,3606650,AXP +2007-05-29,63.8,64.38,63.75,64.34,3269120,AXP +2007-05-30,64.35,65.0,63.8,65.0,5704501,AXP +2007-05-31,64.96,65.1,64.66,64.98,4768120,AXP +2007-06-01,65.0,65.11,64.67,65.07,5078813,AXP +2007-06-04,65.07,65.24,64.73,65.02,3748404,AXP +2007-06-05,65.0,65.11,64.57,64.79,5707738,AXP +2007-06-06,64.8,64.79,63.51,63.74,5384661,AXP +2007-06-07,63.6,64.0,62.61,62.74,6424863,AXP +2007-06-08,62.74,63.07,62.02,63.04,4290978,AXP +2007-06-11,63.04,63.42,62.42,63.06,4451030,AXP +2007-06-12,63.06,63.25,62.06,62.12,4649544,AXP +2007-06-13,62.5,63.19,62.19,63.15,4263925,AXP +2007-06-14,63.15,64.01,62.8,63.14,4570300,AXP +2007-06-15,63.77,63.9,63.29,63.77,7128287,AXP +2007-06-18,63.98,64.65,63.03,63.14,3807524,AXP +2007-06-19,63.14,63.38,62.79,63.15,4853100,AXP +2007-06-20,63.15,63.56,62.04,62.05,4035051,AXP +2007-06-21,62.05,62.85,60.7,62.66,6375839,AXP +2007-06-22,62.43,62.66,61.67,61.79,8427200,AXP +2007-06-25,62.17,62.72,61.35,61.8,5426175,AXP +2007-06-26,61.8,62.63,61.29,61.33,5585077,AXP +2007-06-27,61.33,61.62,60.58,61.53,4573455,AXP +2007-06-28,61.26,61.97,60.75,61.22,6978556,AXP +2007-06-29,61.65,61.76,60.37,61.18,6528539,AXP +2007-07-02,61.18,61.93,60.96,61.79,6016933,AXP +2007-07-03,61.8,62.63,61.59,62.42,2958300,AXP +2007-07-05,62.18,62.52,61.33,61.38,3458000,AXP +2007-07-06,61.02,61.8,60.88,61.51,3401520,AXP +2007-07-09,61.7,62.49,61.39,62.44,4884750,AXP +2007-07-10,62.49,62.49,60.24,60.3,9896163,AXP +2007-07-11,60.15,60.83,59.73,60.28,7928200,AXP +2007-07-12,60.53,63.39,60.28,63.33,9537100,AXP +2007-07-13,63.3,63.39,62.15,62.83,6013100,AXP +2007-07-16,62.53,62.72,61.86,61.88,4823957,AXP +2007-07-17,63.2,64.95,63.1,64.74,10397103,AXP +2007-07-18,64.1,65.27,64.03,65.05,9492952,AXP +2007-07-19,65.18,65.89,65.18,65.55,6084851,AXP +2007-07-20,65.62,65.67,64.31,64.51,7313882,AXP +2007-07-23,65.22,65.49,64.31,64.66,7266752,AXP +2007-07-24,63.0,63.5,60.9,61.17,12173169,AXP +2007-07-25,61.68,61.77,60.68,61.73,8240072,AXP +2007-07-26,61.15,61.84,58.89,60.26,14111433,AXP +2007-07-27,60.26,60.75,58.54,58.55,13403800,AXP +2007-07-30,58.77,60.35,58.5,60.14,9060600,AXP +2007-07-31,60.97,62.65,58.38,58.54,12150800,AXP +2007-08-01,58.45,59.76,57.88,59.63,10756149,AXP +2007-08-02,59.67,61.07,59.61,60.91,8367300,AXP +2007-08-03,60.9,60.91,57.47,57.49,14938256,AXP +2007-08-06,57.88,60.3,55.5,60.23,17552100,AXP +2007-08-07,60.23,60.92,58.95,60.43,13139000,AXP +2007-08-08,60.7,63.88,60.56,62.96,13356000,AXP +2007-08-09,62.96,62.54,59.94,60.65,17310300,AXP +2007-08-10,60.0,61.2,58.44,60.78,16210100,AXP +2007-08-13,61.02,61.45,59.3,59.45,9661250,AXP +2007-08-14,59.5,59.79,57.21,57.3,11376800,AXP +2007-08-15,57.2,58.36,56.72,56.74,10352233,AXP +2007-08-16,56.74,58.81,55.59,58.17,17405800,AXP +2007-08-17,59.68,60.18,57.61,58.89,13244900,AXP +2007-08-20,59.1,59.9,57.99,58.68,6323900,AXP +2007-08-21,58.68,59.56,58.44,59.14,6913300,AXP +2007-08-22,59.73,60.17,58.32,60.13,8487600,AXP +2007-08-23,60.88,60.89,59.62,60.03,5901300,AXP +2007-08-24,59.9,60.98,59.72,60.89,4784997,AXP +2007-08-27,60.88,60.89,59.9,59.96,4405334,AXP +2007-08-28,59.49,59.71,57.35,57.35,10827200,AXP +2007-08-29,57.87,58.19,57.01,58.14,9129000,AXP +2007-08-30,57.79,58.3,57.18,57.72,7822900,AXP +2007-08-31,58.7,59.17,57.73,58.62,6146400,AXP +2007-09-04,58.73,61.43,58.18,60.77,8269863,AXP +2007-09-05,60.0,60.17,59.02,59.32,6854600,AXP +2007-09-06,59.17,59.99,58.61,59.4,4407300,AXP +2007-09-07,58.49,58.9,57.43,57.75,8603300,AXP +2007-09-10,57.78,59.35,57.32,58.71,6174900,AXP +2007-09-11,58.88,59.5,58.43,59.37,4355900,AXP +2007-09-12,58.92,59.75,58.92,59.48,5698300,AXP +2007-09-13,59.98,60.75,59.51,60.6,8098900,AXP +2007-09-14,58.4,59.37,58.0,58.94,8821100,AXP +2007-09-17,58.9,58.92,57.53,58.2,7563334,AXP +2007-09-18,58.6,61.28,58.0,60.8,10324432,AXP +2007-09-19,61.33,62.27,60.39,60.95,8102706,AXP +2007-09-20,61.02,61.25,59.79,60.12,8866800,AXP +2007-09-21,60.36,60.57,58.87,59.28,11867500,AXP +2007-09-24,59.35,59.74,58.25,58.39,6434968,AXP +2007-09-25,58.18,58.96,57.9,58.83,6697700,AXP +2007-09-26,59.22,59.53,58.63,59.01,6371539,AXP +2007-09-27,59.48,59.76,58.9,59.57,4683140,AXP +2007-09-28,59.7,59.99,59.05,59.37,4368000,AXP +2007-10-01,59.15,61.32,58.98,60.63,6364461,AXP +2007-10-02,60.75,61.43,60.31,60.62,5350720,AXP +2007-10-03,60.11,60.4,59.71,59.86,8577400,AXP +2007-10-04,59.92,60.67,59.62,59.76,4062885,AXP +2007-10-05,60.25,62.34,60.2,61.1,6846517,AXP +2007-10-08,61.11,61.41,60.57,60.69,3533600,AXP +2007-10-09,60.95,62.91,60.5,62.52,8783700,AXP +2007-10-10,62.5,62.51,61.36,61.89,6626381,AXP +2007-10-11,62.32,63.63,61.9,62.45,7308592,AXP +2007-10-12,62.65,63.36,61.76,63.23,5580194,AXP +2007-10-15,63.21,63.5,60.92,61.8,11470368,AXP +2007-10-16,61.64,61.94,59.99,60.23,9367100,AXP +2007-10-17,60.84,61.23,59.08,60.08,8003922,AXP +2007-10-18,59.37,59.45,58.38,58.66,7926086,AXP +2007-10-19,58.65,58.65,57.06,57.11,13624600,AXP +2007-10-22,56.0,57.13,55.6,56.87,17462479,AXP +2007-10-23,58.55,58.95,57.35,58.66,11212800,AXP +2007-10-24,58.64,58.95,56.78,58.94,10623800,AXP +2007-10-25,59.03,60.2,57.97,59.76,11858719,AXP +2007-10-26,60.41,61.0,59.45,60.67,8457680,AXP +2007-10-29,60.75,61.15,60.01,60.51,4744600,AXP +2007-10-30,60.35,60.96,60.22,60.3,4085464,AXP +2007-10-31,61.35,61.55,59.39,60.95,8590079,AXP +2007-11-01,60.33,60.49,58.21,58.39,9596200,AXP +2007-11-02,58.62,58.9,56.75,58.42,9617050,AXP +2007-11-05,56.78,58.67,56.78,58.17,7017277,AXP +2007-11-06,58.22,58.8,57.12,58.57,6741398,AXP +2007-11-07,57.31,57.87,55.24,55.37,13784075,AXP +2007-11-08,56.0,56.9,54.07,56.1,14768403,AXP +2007-11-09,55.25,58.28,55.06,56.49,13740851,AXP +2007-11-12,56.28,57.75,56.0,56.09,10770521,AXP +2007-11-13,56.64,59.38,56.35,59.16,10496451,AXP +2007-11-14,59.43,60.0,58.76,59.1,8479007,AXP +2007-11-15,58.98,59.34,57.72,58.24,8275670,AXP +2007-11-16,58.52,59.19,57.92,58.67,12302872,AXP +2007-11-19,58.18,58.35,56.61,57.37,9430667,AXP +2007-11-20,57.35,57.95,54.81,57.0,15794023,AXP +2007-11-21,56.42,56.55,54.22,54.34,13980734,AXP +2007-11-23,54.59,55.74,54.59,55.63,4450264,AXP +2007-11-26,55.74,55.89,53.53,53.54,9650956,AXP +2007-11-27,53.93,55.88,53.36,55.62,12608733,AXP +2007-11-28,56.05,58.04,56.01,57.41,11814249,AXP +2007-11-29,57.3,57.37,55.7,56.89,7566820,AXP +2007-11-30,57.86,59.3,57.86,58.98,11113100,AXP +2007-12-03,58.49,59.23,57.74,58.6,9793859,AXP +2007-12-04,58.37,58.37,56.95,57.11,8001250,AXP +2007-12-05,57.75,58.03,56.6,57.93,6944393,AXP +2007-12-06,57.91,59.79,57.54,59.53,6898000,AXP +2007-12-07,57.9,58.13,56.21,56.96,13486136,AXP +2007-12-10,57.0,57.8,56.78,57.58,6887602,AXP +2007-12-11,57.55,57.55,54.41,54.56,14313235,AXP +2007-12-12,55.67,56.5,52.94,54.08,13739708,AXP +2007-12-13,53.7,54.04,51.62,53.84,14128479,AXP +2007-12-14,52.93,54.2,51.96,52.29,11098594,AXP +2007-12-17,52.17,53.04,51.62,52.18,10501417,AXP +2007-12-18,52.46,52.74,51.57,51.78,9968448,AXP +2007-12-19,51.89,52.49,50.85,51.91,7927712,AXP +2007-12-20,52.19,52.5,50.37,51.03,11066200,AXP +2007-12-21,51.2,52.49,51.2,51.95,11772041,AXP +2007-12-24,51.91,53.3,51.91,53.24,4108718,AXP +2007-12-26,53.45,53.45,52.72,52.9,5221440,AXP +2007-12-27,52.38,52.74,51.02,51.1,7887002,AXP +2007-12-28,51.71,51.85,50.73,50.84,6574494,AXP +2007-12-31,50.85,52.57,50.62,52.02,8381294,AXP +2008-01-02,52.09,52.32,50.79,51.04,8053636,AXP +2008-01-03,51.2,51.5,50.2,50.41,7753487,AXP +2008-01-04,49.99,49.99,48.71,49.14,8501487,AXP +2008-01-07,49.53,50.1,48.59,49.36,14031022,AXP +2008-01-08,49.7,49.7,47.76,47.95,11721738,AXP +2008-01-09,47.94,49.09,47.33,49.08,10971923,AXP +2008-01-10,47.86,49.73,46.57,48.92,18732265,AXP +2008-01-11,44.62,44.87,42.9,44.0,57228713,AXP +2008-01-14,44.1,44.87,43.45,44.5,18554976,AXP +2008-01-15,43.86,44.42,42.52,42.77,16956777,AXP +2008-01-16,42.61,44.82,42.27,44.24,17365210,AXP +2008-01-17,44.3,45.25,42.41,42.67,16980920,AXP +2008-01-18,43.0,44.71,42.51,43.61,18525384,AXP +2008-01-22,41.15,45.2,41.15,43.34,19895128,AXP +2008-01-23,42.33,46.6,41.63,46.21,19735615,AXP +2008-01-24,46.4,48.66,46.4,47.11,15543303,AXP +2008-01-25,47.66,48.23,45.03,45.44,12691370,AXP +2008-01-28,46.1,47.44,45.03,47.4,9410140,AXP +2008-01-29,47.67,48.19,46.37,47.8,12617272,AXP +2008-01-30,47.69,49.1,47.0,47.34,12646051,AXP +2008-01-31,46.69,50.1,46.31,49.13,16152085,AXP +2008-02-01,48.88,50.04,48.75,49.6,10495258,AXP +2008-02-04,48.61,49.0,47.56,47.66,9420473,AXP +2008-02-05,46.82,47.08,45.65,45.7,11305128,AXP +2008-02-06,46.11,47.23,45.67,45.87,9448012,AXP +2008-02-07,45.3,47.16,45.29,46.45,15578863,AXP +2008-02-08,45.9,45.94,43.9,44.98,16275058,AXP +2008-02-11,44.51,44.94,44.07,44.63,10733949,AXP +2008-02-12,45.32,46.2,44.6,45.08,8276200,AXP +2008-02-13,45.5,47.0,45.29,46.85,10825442,AXP +2008-02-14,46.96,47.0,45.66,45.69,6217617,AXP +2008-02-15,45.48,46.12,44.81,45.11,11127197,AXP +2008-02-19,45.54,46.03,44.28,44.55,8030730,AXP +2008-02-20,44.23,45.43,43.93,45.3,6338645,AXP +2008-02-21,45.54,45.77,44.32,44.68,10633364,AXP +2008-02-22,44.32,45.14,43.73,45.06,7695176,AXP +2008-02-25,45.1,45.42,43.9,45.21,8155826,AXP +2008-02-26,45.01,46.27,44.4,45.81,9715791,AXP +2008-02-27,45.31,46.81,45.22,46.07,6636478,AXP +2008-02-28,45.42,45.5,44.36,44.42,8205512,AXP +2008-02-29,44.02,44.09,42.14,42.3,14317767,AXP +2008-03-03,42.2,42.67,41.53,42.08,10682070,AXP +2008-03-04,41.77,42.79,41.0,42.65,12459043,AXP +2008-03-05,43.05,43.37,41.83,42.23,8616892,AXP +2008-03-06,42.11,42.11,41.0,41.29,11074754,AXP +2008-03-07,40.88,42.57,40.55,41.53,9754833,AXP +2008-03-10,41.56,41.56,40.0,40.04,10032478,AXP +2008-03-11,41.61,43.93,41.1,43.83,14474147,AXP +2008-03-12,43.84,44.99,42.6,42.74,11260635,AXP +2008-03-13,42.07,43.31,41.05,42.7,12274923,AXP +2008-03-14,43.13,43.13,40.53,41.01,10974755,AXP +2008-03-17,39.69,42.3,39.5,41.71,15240439,AXP +2008-03-18,42.67,43.71,41.8,43.71,12815842,AXP +2008-03-19,44.2,44.48,41.92,42.0,14098296,AXP +2008-03-20,42.21,46.13,42.0,45.98,17558786,AXP +2008-03-24,46.26,48.75,46.25,47.41,13441269,AXP +2008-03-25,47.35,48.33,46.81,47.51,9942132,AXP +2008-03-26,47.36,47.36,45.26,45.36,11113376,AXP +2008-03-27,45.45,46.18,44.47,44.83,8396692,AXP +2008-03-28,44.98,45.4,43.05,43.15,9102751,AXP +2008-03-31,43.21,44.4,42.89,43.72,8371701,AXP +2008-04-01,44.9,47.22,44.9,47.09,14236934,AXP +2008-04-02,47.48,47.73,46.25,46.65,8346938,AXP +2008-04-03,46.0,46.91,45.84,46.68,6052954,AXP +2008-04-04,46.66,46.95,45.8,46.11,5830040,AXP +2008-04-07,46.54,47.38,46.3,46.55,6904061,AXP +2008-04-08,46.8,47.25,46.0,46.47,7293525,AXP +2008-04-09,46.59,46.75,45.03,45.08,9020656,AXP +2008-04-10,45.0,45.91,44.18,45.06,8369633,AXP +2008-04-11,44.4,44.6,43.24,43.39,8960354,AXP +2008-04-14,43.34,43.35,42.11,42.72,8764193,AXP +2008-04-15,43.08,44.03,42.65,43.15,7057575,AXP +2008-04-16,43.89,44.1,42.9,43.75,7715501,AXP +2008-04-17,43.39,45.0,43.18,44.7,6868278,AXP +2008-04-18,45.55,46.9,45.2,45.53,12285911,AXP +2008-04-21,45.12,46.01,44.93,45.7,6825130,AXP +2008-04-22,45.57,45.57,43.84,43.97,10700158,AXP +2008-04-23,44.14,44.88,43.86,44.38,8347421,AXP +2008-04-24,44.52,45.5,43.6,45.18,11118075,AXP +2008-04-25,46.84,48.0,45.78,47.77,15835751,AXP +2008-04-28,47.9,48.55,47.29,47.89,9013847,AXP +2008-04-29,48.08,48.47,47.47,48.01,7715889,AXP +2008-04-30,48.52,48.97,47.64,48.02,11022550,AXP +2008-05-01,48.33,51.5,48.22,51.33,16207008,AXP +2008-05-02,52.19,52.63,50.01,50.4,13647605,AXP +2008-05-05,50.33,51.44,50.06,50.42,9378019,AXP +2008-05-06,49.9,51.02,49.2,50.96,11286961,AXP +2008-05-07,50.89,51.1,48.42,48.7,12677129,AXP +2008-05-08,48.95,49.22,47.72,48.85,7996554,AXP +2008-05-09,48.4,50.08,47.8,48.96,9690354,AXP +2008-05-12,49.28,50.09,48.9,49.95,7024063,AXP +2008-05-13,50.0,50.08,48.62,49.01,8943992,AXP +2008-05-14,49.33,50.02,49.01,49.5,7760295,AXP +2008-05-15,49.51,50.25,48.86,49.86,11201837,AXP +2008-05-16,49.99,49.99,48.25,48.68,9615665,AXP +2008-05-19,48.84,49.68,48.31,48.56,9107948,AXP +2008-05-20,47.93,48.19,46.93,47.31,10335628,AXP +2008-05-21,47.4,47.44,45.21,45.48,13497827,AXP +2008-05-22,45.52,46.81,45.41,46.36,9043078,AXP +2008-05-23,46.09,46.22,45.05,45.45,8456140,AXP +2008-05-27,45.56,46.7,45.19,45.9,5678689,AXP +2008-05-28,46.3,46.38,45.29,46.15,7755320,AXP +2008-05-29,46.28,47.26,45.77,46.75,8146826,AXP +2008-05-30,47.07,47.32,46.19,46.35,7377061,AXP +2008-06-02,46.25,46.25,44.35,45.25,10649777,AXP +2008-06-03,45.34,45.66,43.77,44.31,15719904,AXP +2008-06-04,45.2,47.05,44.83,45.64,21045982,AXP +2008-06-05,45.9,47.47,45.75,47.43,13046937,AXP +2008-06-06,46.6,46.8,44.52,44.65,13926672,AXP +2008-06-09,45.14,45.73,43.66,44.11,12490432,AXP +2008-06-10,43.87,45.2,43.55,44.35,9560312,AXP +2008-06-11,44.5,44.5,42.5,42.59,10970608,AXP +2008-06-12,42.89,44.49,42.77,43.42,10414461,AXP +2008-06-13,43.84,44.78,43.31,44.66,7645316,AXP +2008-06-16,44.37,45.82,43.85,44.68,13745354,AXP +2008-06-17,45.04,45.17,42.7,42.76,13701972,AXP +2008-06-18,42.45,43.12,41.59,42.42,13333114,AXP +2008-06-19,42.31,42.79,41.22,42.63,12893589,AXP +2008-06-20,42.22,42.3,41.11,41.18,14219995,AXP +2008-06-23,41.28,41.71,40.56,40.88,10234666,AXP +2008-06-24,40.65,42.49,40.57,42.1,12375902,AXP +2008-06-25,41.49,42.28,40.72,40.94,20927630,AXP +2008-06-26,40.42,40.45,38.8,38.89,25421897,AXP +2008-06-27,39.01,39.6,37.94,38.04,22203115,AXP +2008-06-30,38.17,38.68,37.61,37.67,15451940,AXP +2008-07-01,37.95,40.14,37.77,40.02,23788978,AXP +2008-07-02,40.11,40.9,39.5,39.62,16654117,AXP +2008-07-03,39.97,40.89,39.62,40.24,10761354,AXP +2008-07-07,40.48,41.45,38.4,39.59,15778017,AXP +2008-07-08,39.61,41.8,39.03,41.55,15838756,AXP +2008-07-09,41.59,41.59,38.67,39.01,13857375,AXP +2008-07-10,39.08,39.68,38.06,39.04,13120897,AXP +2008-07-11,38.51,40.4,37.34,39.21,19191748,AXP +2008-07-14,39.77,40.0,37.4,37.51,15879340,AXP +2008-07-15,36.75,38.88,35.55,37.02,25454705,AXP +2008-07-16,37.53,39.67,36.97,39.67,19666674,AXP +2008-07-17,40.44,42.25,39.36,41.79,23203429,AXP +2008-07-18,41.97,42.35,40.5,42.19,16856319,AXP +2008-07-21,42.31,42.5,40.53,40.9,16198576,AXP +2008-07-22,36.38,38.55,36.0,37.99,48554243,AXP +2008-07-23,38.35,39.8,37.29,39.34,29412162,AXP +2008-07-24,39.54,39.66,36.1,36.41,22297419,AXP +2008-07-25,36.73,38.09,36.2,36.62,19238164,AXP +2008-07-28,36.51,37.04,35.15,35.37,16145758,AXP +2008-07-29,35.65,37.56,35.1,37.52,17865629,AXP +2008-07-30,37.95,38.4,36.62,37.54,14827882,AXP +2008-07-31,37.05,38.0,36.7,37.12,12855969,AXP +2008-08-01,37.18,37.43,36.0,37.19,9724353,AXP +2008-08-04,37.09,37.3,36.13,36.85,10245606,AXP +2008-08-05,37.3,38.81,36.99,38.72,14763621,AXP +2008-08-06,38.39,38.48,37.5,37.99,13702154,AXP +2008-08-07,37.49,38.27,35.93,36.4,18416628,AXP +2008-08-08,36.33,38.31,36.06,37.81,15760575,AXP +2008-08-11,37.76,40.17,37.5,39.17,11970188,AXP +2008-08-12,38.89,39.04,37.68,38.05,13758061,AXP +2008-08-13,37.87,37.87,36.26,36.89,13990082,AXP +2008-08-14,36.66,38.4,36.51,38.2,11987082,AXP +2008-08-15,38.6,39.71,38.46,39.07,15295068,AXP +2008-08-18,39.2,39.34,37.58,37.99,12374739,AXP +2008-08-19,37.29,37.29,36.18,36.73,13365277,AXP +2008-08-20,36.83,38.25,36.36,37.43,13004067,AXP +2008-08-21,36.84,37.54,36.5,37.01,9544861,AXP +2008-08-22,38.19,38.95,37.65,38.79,13721319,AXP +2008-08-25,38.35,38.49,37.62,37.81,10408819,AXP +2008-08-26,37.85,38.34,37.5,38.05,6985153,AXP +2008-08-27,37.91,38.9,37.59,38.82,8549141,AXP +2008-08-28,39.36,40.47,39.21,40.39,12814165,AXP +2008-08-29,39.92,40.14,39.39,39.68,9396069,AXP +2008-09-02,40.75,41.78,39.8,40.63,11079623,AXP +2008-09-03,40.5,41.0,39.8,40.91,11751935,AXP +2008-09-04,40.0,40.1,38.33,38.75,19473366,AXP +2008-09-05,38.2,39.47,37.72,39.4,14007331,AXP +2008-09-08,41.29,41.8,39.5,40.52,24922221,AXP +2008-09-09,40.36,40.85,38.13,38.24,16838661,AXP +2008-09-10,38.79,39.46,37.68,38.16,13705180,AXP +2008-09-11,37.46,38.9,36.94,38.76,19227452,AXP +2008-09-12,38.04,39.35,37.64,38.95,12977388,AXP +2008-09-15,36.99,38.75,35.45,35.48,31574248,AXP +2008-09-16,34.2,36.15,34.16,36.07,27760903,AXP +2008-09-17,35.35,35.88,31.68,33.04,37409553,AXP +2008-09-18,34.1,38.25,32.95,37.72,43084339,AXP +2008-09-19,39.93,41.1,37.54,40.4,32935479,AXP +2008-09-22,39.92,40.5,36.42,37.29,14951824,AXP +2008-09-23,36.98,38.5,36.36,38.28,10276631,AXP +2008-09-24,38.44,38.72,36.61,37.5,7097993,AXP +2008-09-25,37.66,39.35,37.42,37.83,7670662,AXP +2008-09-26,36.62,39.58,35.35,39.5,16334429,AXP +2008-09-29,38.16,38.16,32.55,32.55,20234828,AXP +2008-09-30,34.44,35.68,32.99,35.43,13026440,AXP +2008-10-01,34.91,35.8,34.13,35.34,8652242,AXP +2008-10-02,35.3,35.3,32.0,32.14,15439085,AXP +2008-10-03,33.35,33.5,30.5,30.87,14320774,AXP +2008-10-06,29.83,31.34,27.36,30.07,24571328,AXP +2008-10-07,30.73,32.5,27.89,28.25,20967001,AXP +2008-10-08,27.0,30.35,27.0,27.12,20356421,AXP +2008-10-09,27.95,28.54,23.33,24.0,29128167,AXP +2008-10-10,22.47,25.0,20.5,23.15,45642847,AXP +2008-10-13,24.74,28.23,23.69,27.3,22811991,AXP +2008-10-14,29.05,31.64,26.7,28.19,23749636,AXP +2008-10-15,27.1,27.34,24.01,24.41,18979437,AXP +2008-10-16,24.85,24.88,22.01,23.64,23470102,AXP +2008-10-17,22.92,25.44,22.61,23.33,21527954,AXP +2008-10-20,23.95,24.41,22.87,24.35,18306601,AXP +2008-10-21,25.28,27.08,23.75,26.39,30238986,AXP +2008-10-22,25.15,26.17,24.22,25.02,20121762,AXP +2008-10-23,25.16,25.2,22.93,24.53,16650192,AXP +2008-10-24,22.58,24.74,22.07,24.05,18336839,AXP +2008-10-27,23.8,24.79,22.97,23.08,10521558,AXP +2008-10-28,24.26,25.68,22.34,25.47,17115553,AXP +2008-10-29,25.29,26.73,24.75,25.21,17726854,AXP +2008-10-30,25.57,26.77,25.5,26.06,15866293,AXP +2008-10-31,25.74,27.93,25.6,27.5,15999787,AXP +2008-11-03,27.31,28.66,27.16,28.32,12515452,AXP +2008-11-04,29.26,30.26,28.61,29.82,15614209,AXP +2008-11-05,29.0,29.83,27.58,27.83,12890562,AXP +2008-11-06,27.5,27.81,24.55,24.92,21927990,AXP +2008-11-07,25.14,25.58,24.3,25.31,13491286,AXP +2008-11-10,25.92,26.04,23.5,23.98,12084639,AXP +2008-11-11,23.31,23.5,22.0,22.4,19975841,AXP +2008-11-12,20.96,21.25,19.75,20.05,35779720,AXP +2008-11-13,19.85,21.64,16.55,20.78,47723213,AXP +2008-11-14,20.0,21.5,19.66,19.99,21674918,AXP +2008-11-17,19.47,20.53,19.18,19.37,16401201,AXP +2008-11-18,18.95,20.18,18.49,19.38,21003940,AXP +2008-11-19,18.96,19.63,18.5,18.74,23076009,AXP +2008-11-20,18.49,19.14,16.93,17.23,25406770,AXP +2008-11-21,18.42,19.03,16.55,18.69,32512949,AXP +2008-11-24,19.19,21.82,18.48,21.18,24873686,AXP +2008-11-25,21.72,22.45,20.3,21.37,24395370,AXP +2008-11-26,20.91,22.53,20.65,22.3,12390491,AXP +2008-11-28,22.22,23.36,21.79,23.31,7156854,AXP +2008-12-01,22.39,22.72,19.37,19.64,19847069,AXP +2008-12-02,20.15,20.88,19.44,20.76,16046564,AXP +2008-12-03,20.04,22.19,19.96,21.87,14341312,AXP +2008-12-04,21.26,22.42,20.55,20.84,15229459,AXP +2008-12-05,20.53,22.26,20.18,21.78,17112197,AXP +2008-12-08,22.57,24.86,22.37,24.44,20394617,AXP +2008-12-09,24.04,24.39,23.08,23.29,14661899,AXP +2008-12-10,22.27,22.55,20.46,21.56,18279048,AXP +2008-12-11,21.01,21.44,19.95,20.13,16301526,AXP +2008-12-12,19.36,20.64,18.33,20.34,15861747,AXP +2008-12-15,20.4,20.68,19.06,19.34,14855442,AXP +2008-12-16,19.64,20.2,19.0,20.06,22217517,AXP +2008-12-17,19.41,20.43,19.2,19.81,13256130,AXP +2008-12-18,19.99,20.19,18.5,18.9,17510590,AXP +2008-12-19,19.14,19.87,18.59,19.43,19990871,AXP +2008-12-22,19.33,19.49,18.14,18.42,10756733,AXP +2008-12-23,18.69,18.84,17.84,17.96,10256581,AXP +2008-12-24,18.0,18.15,17.92,17.97,4194046,AXP +2008-12-26,18.08,18.15,17.62,17.91,4599770,AXP +2008-12-29,17.96,18.1,17.51,17.7,8034718,AXP +2008-12-30,17.82,18.13,17.7,18.0,11777232,AXP +2008-12-31,17.97,18.75,17.91,18.55,9625550,AXP +2009-01-02,18.57,19.52,18.4,19.33,10955618,AXP +2009-01-05,19.2,20.24,19.0,19.95,16019627,AXP +2009-01-06,20.3,21.38,20.01,21.07,13821950,AXP +2009-01-07,20.53,20.72,19.83,20.01,15700023,AXP +2009-01-08,19.8,20.17,19.4,20.04,12255469,AXP +2009-01-09,20.16,20.3,19.17,19.23,12592110,AXP +2009-01-12,19.01,19.43,18.55,18.83,12253584,AXP +2009-01-13,18.64,19.39,18.41,18.99,11872057,AXP +2009-01-14,18.43,18.67,17.7,17.83,17041297,AXP +2009-01-15,18.18,18.39,16.74,17.32,25799872,AXP +2009-01-16,17.87,17.98,16.33,17.01,20619332,AXP +2009-01-20,16.84,17.15,15.58,15.6,23403484,AXP +2009-01-21,16.35,16.98,15.74,16.87,23124824,AXP +2009-01-22,16.33,16.8,15.75,16.06,16473677,AXP +2009-01-23,15.2,16.31,14.72,16.0,24323726,AXP +2009-01-26,15.57,16.35,15.01,15.2,26711968,AXP +2009-01-27,16.09,16.83,15.56,16.68,28133209,AXP +2009-01-28,17.8,18.1,17.31,17.85,20977412,AXP +2009-01-29,17.26,17.85,16.63,16.71,17477089,AXP +2009-01-30,16.94,17.7,16.29,16.73,16426812,AXP +2009-02-02,16.35,17.12,16.07,16.98,14544582,AXP +2009-02-03,17.07,17.08,15.91,16.09,17112080,AXP +2009-02-04,16.19,17.07,16.17,16.36,14288713,AXP +2009-02-05,16.4,17.78,15.37,17.03,27256436,AXP +2009-02-06,17.35,18.27,17.12,17.93,18975836,AXP +2009-02-09,17.91,17.94,17.32,17.75,10952801,AXP +2009-02-10,17.5,17.8,15.81,15.97,25787674,AXP +2009-02-11,16.3,16.65,15.83,16.36,13390261,AXP +2009-02-12,15.91,16.27,15.03,16.19,23439105,AXP +2009-02-13,16.05,16.33,15.58,15.74,12738722,AXP +2009-02-17,14.93,15.4,13.95,13.96,29449810,AXP +2009-02-18,14.11,14.24,13.4,14.1,26264835,AXP +2009-02-19,14.26,14.51,12.74,12.87,29659441,AXP +2009-02-20,12.59,13.2,12.17,12.97,32554072,AXP +2009-02-23,13.27,13.35,12.09,12.15,23531131,AXP +2009-02-24,12.3,13.77,11.44,13.62,40857184,AXP +2009-02-25,13.44,13.7,12.33,13.07,29850616,AXP +2009-02-26,13.62,13.9,12.37,12.57,26212217,AXP +2009-02-27,12.15,12.93,12.02,12.06,22410559,AXP +2009-03-02,11.68,12.08,11.0,11.06,25370697,AXP +2009-03-03,11.27,12.5,10.99,11.82,33865020,AXP +2009-03-04,12.13,12.23,11.08,11.71,27086957,AXP +2009-03-05,11.27,11.47,10.14,10.33,31034426,AXP +2009-03-06,10.66,10.66,9.71,10.26,29229443,AXP +2009-03-09,9.99,11.2,9.86,10.64,28224811,AXP +2009-03-10,11.14,12.2,10.81,12.17,33397570,AXP +2009-03-11,11.58,12.15,11.18,11.93,30542045,AXP +2009-03-12,11.76,13.38,11.09,13.15,39576709,AXP +2009-03-13,13.14,13.39,11.93,13.09,39342814,AXP +2009-03-16,13.36,14.15,12.6,12.66,38413431,AXP +2009-03-17,12.37,12.92,12.09,12.92,28927073,AXP +2009-03-18,12.83,14.17,12.51,14.09,30394127,AXP +2009-03-19,14.31,14.57,12.95,13.07,33342470,AXP +2009-03-20,13.19,13.19,12.12,12.26,31088837,AXP +2009-03-23,13.0,14.72,12.86,14.56,35362219,AXP +2009-03-24,13.82,14.8,13.34,13.9,24283518,AXP +2009-03-25,13.55,14.37,13.23,14.11,25580855,AXP +2009-03-26,14.11,15.24,13.82,15.13,31917204,AXP +2009-03-27,14.51,14.72,14.14,14.45,22857014,AXP +2009-03-30,13.78,13.86,12.74,12.81,21751922,AXP +2009-03-31,13.17,13.84,13.0,13.63,21751803,AXP +2009-04-01,13.34,14.64,13.08,14.44,27703620,AXP +2009-04-02,15.26,15.3,14.59,14.98,27298370,AXP +2009-04-03,14.8,15.33,14.52,15.33,19196445,AXP +2009-04-06,15.08,15.27,14.65,15.16,16065012,AXP +2009-04-07,15.12,15.38,14.85,15.01,18546724,AXP +2009-04-08,15.14,16.08,15.03,15.72,22080631,AXP +2009-04-09,16.49,18.9,16.34,18.83,39544452,AXP +2009-04-13,19.18,20.73,19.01,20.46,46332233,AXP +2009-04-14,19.93,20.47,18.27,18.43,40389740,AXP +2009-04-15,17.85,20.7,17.5,20.62,50554912,AXP +2009-04-16,20.38,21.01,19.66,20.69,33021555,AXP +2009-04-17,20.67,22.32,20.21,21.81,34422828,AXP +2009-04-20,20.75,20.75,18.8,18.98,40438886,AXP +2009-04-21,18.03,19.62,17.8,19.57,43652992,AXP +2009-04-22,18.75,20.67,18.51,19.43,34936192,AXP +2009-04-23,19.93,21.3,19.35,20.97,37007791,AXP +2009-04-24,22.69,25.61,22.63,25.3,90336814,AXP +2009-04-27,24.24,25.11,23.85,24.23,39797604,AXP +2009-04-28,23.62,24.89,23.51,24.15,28366266,AXP +2009-04-29,24.37,25.47,24.29,24.95,25653714,AXP +2009-04-30,25.72,26.33,24.91,25.22,38295369,AXP +2009-05-01,24.94,25.4,23.58,24.29,28751320,AXP +2009-05-04,24.56,27.39,24.35,27.28,37126373,AXP +2009-05-05,26.9,27.23,26.42,26.57,25500982,AXP +2009-05-06,27.27,28.45,26.18,27.14,48304695,AXP +2009-05-07,28.27,28.29,25.73,25.97,38950527,AXP +2009-05-08,26.16,28.43,25.75,28.4,36211248,AXP +2009-05-11,27.27,27.34,26.0,26.04,27944450,AXP +2009-05-12,26.33,26.44,24.51,25.45,29020484,AXP +2009-05-13,24.69,24.79,24.0,24.09,26146384,AXP +2009-05-14,24.01,24.92,23.58,24.72,19866950,AXP +2009-05-15,24.71,25.32,23.9,24.23,18760996,AXP +2009-05-18,24.79,26.32,24.28,26.13,23570459,AXP +2009-05-19,26.01,26.29,24.79,24.79,21028164,AXP +2009-05-20,25.32,25.74,23.82,23.98,24701647,AXP +2009-05-21,23.66,24.27,23.21,24.15,22307467,AXP +2009-05-22,24.0,24.18,23.3,23.4,13163347,AXP +2009-05-26,23.21,24.66,23.05,24.57,19750302,AXP +2009-05-27,24.75,24.85,23.43,23.5,16990776,AXP +2009-05-28,23.86,24.31,23.26,24.3,16007929,AXP +2009-05-29,24.48,25.3,24.0,24.85,19596151,AXP +2009-06-01,25.55,26.56,25.35,25.99,21602766,AXP +2009-06-02,24.8,25.22,24.27,24.71,33819174,AXP +2009-06-03,24.72,24.99,24.16,24.48,18407578,AXP +2009-06-04,24.63,25.5,24.54,25.25,18641670,AXP +2009-06-05,25.6,26.02,24.87,24.95,16961431,AXP +2009-06-08,24.59,25.87,24.55,25.65,15199825,AXP +2009-06-09,26.05,27.02,25.95,26.93,26164038,AXP +2009-06-10,27.15,27.4,26.12,26.69,18016776,AXP +2009-06-11,26.64,26.92,25.25,25.63,25370502,AXP +2009-06-12,25.39,25.69,24.83,25.16,14797428,AXP +2009-06-15,24.96,25.58,24.5,25.23,19169822,AXP +2009-06-16,25.37,25.54,24.59,24.69,13682868,AXP +2009-06-17,24.55,24.8,23.61,23.95,17765929,AXP +2009-06-18,24.06,24.35,23.68,24.1,16191912,AXP +2009-06-19,24.42,24.89,24.07,24.64,17321358,AXP +2009-06-22,24.32,24.52,23.21,23.23,17859702,AXP +2009-06-23,23.23,23.54,22.41,23.39,24299942,AXP +2009-06-24,23.58,23.72,22.59,22.93,18356365,AXP +2009-06-25,22.61,24.56,22.5,24.44,25839622,AXP +2009-06-26,24.33,24.4,23.53,23.76,29107665,AXP +2009-06-29,23.9,24.47,23.61,24.0,13293616,AXP +2009-06-30,23.99,24.33,23.08,23.24,19826110,AXP +2009-07-01,23.49,23.55,22.97,23.0,13524147,AXP +2009-07-02,22.74,22.8,22.27,22.27,13541142,AXP +2009-07-06,22.19,23.55,22.16,23.52,20575224,AXP +2009-07-07,23.45,23.55,22.56,22.63,15937198,AXP +2009-07-08,22.53,23.16,22.0,22.72,25294767,AXP +2009-07-09,23.06,23.23,22.66,22.8,13269024,AXP +2009-07-10,22.6,23.38,22.6,23.22,14680941,AXP +2009-07-13,23.55,24.54,23.41,24.52,18450207,AXP +2009-07-14,24.4,24.62,24.01,24.46,10535294,AXP +2009-07-15,24.82,27.75,24.81,27.22,38339205,AXP +2009-07-16,26.97,28.56,26.66,28.28,21573005,AXP +2009-07-17,28.04,28.32,27.23,28.03,17895835,AXP +2009-07-20,28.28,28.98,28.18,28.89,16320426,AXP +2009-07-21,29.02,29.54,28.64,29.38,16997511,AXP +2009-07-22,28.91,29.15,28.52,28.76,12679435,AXP +2009-07-23,28.99,30.0,28.62,29.45,21426763,AXP +2009-07-24,28.6,29.86,28.09,29.51,32292195,AXP +2009-07-27,29.49,29.6,28.11,28.38,23220371,AXP +2009-07-28,28.0,28.03,27.1,27.68,19579524,AXP +2009-07-29,27.38,28.1,27.38,27.75,13533870,AXP +2009-07-30,28.27,28.8,27.94,28.23,14023439,AXP +2009-07-31,28.04,28.39,27.8,28.33,11846532,AXP +2009-08-03,28.9,29.09,28.35,28.65,13532947,AXP +2009-08-04,28.49,29.04,28.24,28.71,12708730,AXP +2009-08-05,28.85,30.66,28.13,30.36,23262790,AXP +2009-08-06,31.6,32.24,30.92,31.31,28332772,AXP +2009-08-07,32.06,33.7,31.98,32.69,26254590,AXP +2009-08-10,32.51,32.97,31.97,32.34,11883103,AXP +2009-08-11,32.27,32.48,31.15,31.51,13629764,AXP +2009-08-12,31.23,32.15,31.17,31.8,9058000,AXP +2009-08-13,31.89,32.06,31.3,31.98,8777105,AXP +2009-08-14,31.97,32.09,31.16,31.72,7636078,AXP +2009-08-17,30.74,30.89,30.09,30.39,14289091,AXP +2009-08-18,30.89,31.95,30.77,31.69,12025215,AXP +2009-08-19,31.29,31.76,31.14,31.7,7726426,AXP +2009-08-20,31.83,32.62,31.66,32.52,9193498,AXP +2009-08-21,32.96,33.07,32.5,32.85,12277206,AXP +2009-08-24,33.7,33.93,32.6,32.67,14363025,AXP +2009-08-25,33.09,33.33,32.5,32.82,11389591,AXP +2009-08-26,32.57,33.2,32.48,33.14,9340382,AXP +2009-08-27,33.06,34.23,32.92,33.96,13219098,AXP +2009-08-28,34.36,34.5,33.8,34.24,10719999,AXP +2009-08-31,33.82,33.97,33.47,33.82,9760266,AXP +2009-09-01,33.58,33.9,31.89,31.98,16863215,AXP +2009-09-02,31.86,32.53,31.68,31.95,11438149,AXP +2009-09-03,32.23,32.5,31.78,32.46,10184993,AXP +2009-09-04,32.55,32.86,32.11,32.84,6575941,AXP +2009-09-08,33.43,33.63,32.75,33.49,9290067,AXP +2009-09-09,33.53,34.29,33.27,34.09,10337200,AXP +2009-09-10,33.97,34.5,33.4,34.4,10060250,AXP +2009-09-11,34.41,34.56,33.75,34.17,8438042,AXP +2009-09-14,33.75,34.15,33.66,33.92,9060637,AXP +2009-09-15,33.96,34.87,33.48,34.65,15605520,AXP +2009-09-16,34.9,36.39,34.69,35.84,15184794,AXP +2009-09-17,35.83,36.5,34.92,35.0,12232567,AXP +2009-09-18,35.09,35.18,34.43,34.77,17531052,AXP +2009-09-21,34.4,34.5,33.66,33.76,10267190,AXP +2009-09-22,34.2,34.36,33.85,33.97,12146297,AXP +2009-09-23,34.07,34.33,33.42,33.6,10455316,AXP +2009-09-24,33.73,34.0,32.84,33.85,14497008,AXP +2009-09-25,33.6,34.03,32.6,33.07,15160714,AXP +2009-09-28,33.19,34.51,32.93,34.41,10510908,AXP +2009-09-29,34.57,34.89,33.95,33.99,9345065,AXP +2009-09-30,34.06,34.85,33.14,33.9,15042334,AXP +2009-10-01,33.85,33.89,32.42,32.46,15168392,AXP +2009-10-02,31.95,33.23,31.69,32.49,12215416,AXP +2009-10-05,32.76,33.5,32.64,33.22,9479077,AXP +2009-10-06,33.54,33.75,32.88,33.52,12523752,AXP +2009-10-07,33.26,34.05,33.22,33.99,8741983,AXP +2009-10-08,34.21,35.07,34.06,34.98,11992055,AXP +2009-10-09,34.96,35.1,34.34,34.94,7107527,AXP +2009-10-12,35.06,35.44,34.89,35.08,6449084,AXP +2009-10-13,34.91,35.68,34.76,34.84,10274667,AXP +2009-10-14,35.27,35.31,34.57,35.09,15334664,AXP +2009-10-15,34.56,35.59,34.2,35.54,21649657,AXP +2009-10-16,35.14,35.41,34.52,34.95,14585698,AXP +2009-10-19,35.13,35.91,34.98,35.74,8045687,AXP +2009-10-20,35.68,36.2,35.26,35.42,8300781,AXP +2009-10-21,35.61,36.36,35.07,35.1,13553177,AXP +2009-10-22,35.09,36.44,34.76,36.44,14040010,AXP +2009-10-23,36.19,37.17,34.26,34.58,21570117,AXP +2009-10-26,34.99,35.9,34.68,34.88,17922395,AXP +2009-10-27,34.94,36.16,34.79,35.95,18261739,AXP +2009-10-28,35.72,35.94,34.42,34.67,13700635,AXP +2009-10-29,35.12,36.47,35.03,36.44,13562374,AXP +2009-10-30,36.13,36.25,34.58,34.84,13368822,AXP +2009-11-02,34.95,35.88,34.63,35.68,12571651,AXP +2009-11-03,35.24,36.15,34.8,36.04,11253032,AXP +2009-11-04,36.35,36.72,35.8,35.96,12036898,AXP +2009-11-05,36.25,37.83,36.02,37.74,14870349,AXP +2009-11-06,37.28,37.98,36.91,37.21,12060017,AXP +2009-11-09,37.67,39.16,37.5,39.05,16659453,AXP +2009-11-10,38.94,39.86,38.77,39.68,13621195,AXP +2009-11-11,39.95,40.6,39.75,40.05,13392560,AXP +2009-11-12,40.05,40.3,39.36,39.5,9884212,AXP +2009-11-13,39.62,40.41,39.31,40.35,15483603,AXP +2009-11-16,40.66,41.98,40.3,41.44,20280975,AXP +2009-11-17,41.28,41.41,40.65,41.36,10115174,AXP +2009-11-18,41.3,41.62,40.95,41.57,8570498,AXP +2009-11-19,41.3,41.5,40.57,41.14,12312400,AXP +2009-11-20,40.84,41.09,40.49,40.93,10664619,AXP +2009-11-23,41.81,42.2,41.29,41.63,11753935,AXP +2009-11-24,41.57,41.65,41.01,41.44,7229449,AXP +2009-11-25,41.77,41.91,41.45,41.72,7082069,AXP +2009-11-27,40.71,41.4,40.45,40.84,6005391,AXP +2009-11-30,40.89,41.89,40.77,41.83,14374838,AXP +2009-12-01,42.21,42.25,40.97,41.3,11655569,AXP +2009-12-02,40.92,41.25,40.53,41.04,11509654,AXP +2009-12-03,41.03,41.03,38.81,38.87,19943074,AXP +2009-12-04,39.68,40.6,38.79,39.3,20182301,AXP +2009-12-07,39.88,40.14,39.11,39.41,9353576,AXP +2009-12-08,39.21,39.61,39.02,39.13,7921658,AXP +2009-12-09,39.01,39.98,39.0,39.88,8852339,AXP +2009-12-10,40.01,40.29,39.88,40.23,9670392,AXP +2009-12-11,40.34,40.78,40.2,40.73,8121341,AXP +2009-12-14,40.74,41.64,40.59,41.28,9743934,AXP +2009-12-15,40.74,41.47,40.51,40.96,10840780,AXP +2009-12-16,41.32,41.86,40.89,41.27,9687213,AXP +2009-12-17,40.93,41.08,40.27,40.45,8148422,AXP +2009-12-18,40.7,40.75,39.97,40.51,10902496,AXP +2009-12-21,40.66,41.17,40.52,41.02,5424191,AXP +2009-12-22,40.94,41.53,40.61,41.42,6679066,AXP +2009-12-23,41.6,41.84,41.07,41.21,5296356,AXP +2009-12-24,41.35,41.7,41.28,41.68,2069969,AXP +2009-12-28,41.69,41.79,40.87,41.05,5371429,AXP +2009-12-29,41.01,41.25,40.6,40.88,4439131,AXP +2009-12-30,40.6,40.83,40.34,40.8,3557595,AXP +2009-12-31,40.9,41.08,40.49,40.52,4030682,AXP +2010-01-04,40.81,41.1,40.39,40.92,6896366,AXP +2010-01-05,40.83,41.23,40.37,40.83,10642158,AXP +2010-01-06,41.23,41.67,41.17,41.49,8399374,AXP +2010-01-07,41.26,42.24,41.11,41.98,8982628,AXP +2010-01-08,41.76,42.48,41.4,41.95,7908186,AXP +2010-01-11,41.74,41.96,41.25,41.47,7396890,AXP +2010-01-12,41.27,42.35,41.25,42.02,12657572,AXP +2010-01-13,41.85,42.24,41.57,42.15,10137203,AXP +2010-01-14,42.04,42.74,42.02,42.68,8238665,AXP +2010-01-15,42.52,42.84,42.02,42.39,13630419,AXP +2010-01-19,42.24,43.05,42.11,42.96,9534275,AXP +2010-01-20,42.93,43.25,42.26,42.98,11643946,AXP +2010-01-21,42.99,43.1,41.53,42.16,16981464,AXP +2010-01-22,41.36,41.49,38.19,38.59,26172565,AXP +2010-01-25,39.1,39.29,37.5,37.79,17587806,AXP +2010-01-26,37.54,39.23,37.52,38.1,15709915,AXP +2010-01-27,37.96,38.84,37.83,38.67,12910527,AXP +2010-01-28,38.67,38.67,36.83,37.43,14150464,AXP +2010-01-29,37.6,38.77,37.36,37.66,14221560,AXP +2010-02-01,37.84,38.31,37.82,38.21,9362548,AXP +2010-02-02,38.68,39.17,38.45,39.02,11274239,AXP +2010-02-03,38.91,38.91,38.19,38.33,10658677,AXP +2010-02-04,38.03,38.58,37.47,37.53,12947918,AXP +2010-02-05,37.66,37.97,36.6,37.85,13024907,AXP +2010-02-08,37.76,37.87,36.78,36.79,9372636,AXP +2010-02-09,37.27,37.84,37.02,37.54,10683319,AXP +2010-02-10,37.58,38.04,37.0,37.75,8880287,AXP +2010-02-11,37.81,38.48,37.48,38.29,9908005,AXP +2010-02-12,37.79,38.54,37.47,38.42,10692564,AXP +2010-02-16,38.81,39.63,38.66,39.62,10964637,AXP +2010-02-17,39.53,39.58,38.82,39.05,9849997,AXP +2010-02-18,39.07,39.27,38.74,39.15,6859123,AXP +2010-02-19,38.89,39.18,38.59,39.06,9412679,AXP +2010-02-22,39.1,39.24,38.78,38.93,7412970,AXP +2010-02-23,38.74,38.74,37.82,37.93,9696312,AXP +2010-02-24,38.1,38.7,38.02,38.41,6412242,AXP +2010-02-25,37.67,38.13,37.05,38.04,8456458,AXP +2010-02-26,38.15,38.32,37.76,38.19,6475422,AXP +2010-03-01,38.2,38.28,37.86,38.13,9138475,AXP +2010-03-02,38.12,38.94,38.1,38.39,9938410,AXP +2010-03-03,38.46,38.95,38.18,38.28,8222088,AXP +2010-03-04,38.25,39.0,38.2,38.89,8899547,AXP +2010-03-05,39.1,40.25,39.1,40.2,10137416,AXP +2010-03-08,40.22,40.34,39.61,39.71,7812212,AXP +2010-03-09,39.54,39.94,39.35,39.7,6766681,AXP +2010-03-10,39.94,39.94,39.32,39.72,7749548,AXP +2010-03-11,39.57,40.15,39.43,40.11,7638381,AXP +2010-03-12,40.48,41.0,40.43,40.76,9465211,AXP +2010-03-15,40.62,40.97,40.07,40.7,7125695,AXP +2010-03-16,40.87,41.03,40.45,40.92,5806018,AXP +2010-03-17,41.18,41.31,40.7,41.01,8942260,AXP +2010-03-18,40.9,41.06,40.48,41.0,5520955,AXP +2010-03-19,41.23,41.28,40.28,40.33,10729247,AXP +2010-03-22,39.9,41.24,39.83,41.08,9194387,AXP +2010-03-23,41.1,41.37,40.82,41.24,8592062,AXP +2010-03-24,41.04,41.46,40.85,41.01,7527327,AXP +2010-03-25,41.37,42.28,41.2,41.42,8716124,AXP +2010-03-26,41.57,41.77,40.91,41.12,6821601,AXP +2010-03-29,41.27,41.68,41.0,41.48,5865432,AXP +2010-03-30,41.31,41.5,41.07,41.29,5562293,AXP +2010-03-31,41.01,41.6,40.83,41.26,6883008,AXP +2010-04-01,41.68,41.9,41.36,41.7,6016227,AXP +2010-04-05,41.83,42.68,41.74,42.67,7857037,AXP +2010-04-06,42.39,43.14,42.3,43.12,7817738,AXP +2010-04-07,42.88,43.37,42.03,42.37,9795035,AXP +2010-04-08,42.22,43.84,42.06,43.69,10438100,AXP +2010-04-09,43.69,44.09,43.54,43.88,6614159,AXP +2010-04-12,44.01,44.58,43.94,44.54,7790790,AXP +2010-04-13,44.39,45.06,44.33,44.99,10941187,AXP +2010-04-14,45.46,46.63,45.22,46.46,14091623,AXP +2010-04-15,46.22,46.68,46.02,46.67,9525237,AXP +2010-04-16,46.49,46.61,44.18,45.1,18334533,AXP +2010-04-19,44.81,45.79,44.63,45.76,10527855,AXP +2010-04-20,46.11,46.29,45.52,46.2,8075190,AXP +2010-04-21,46.16,46.38,45.5,45.99,7742663,AXP +2010-04-22,45.66,47.11,45.18,46.77,12874250,AXP +2010-04-23,47.92,49.19,47.66,48.05,17474457,AXP +2010-04-26,47.12,47.97,46.81,47.14,11163511,AXP +2010-04-27,46.71,47.49,45.61,45.79,11301488,AXP +2010-04-28,46.23,46.37,45.52,46.08,9534657,AXP +2010-04-29,46.63,47.81,46.41,47.6,12615408,AXP +2010-04-30,47.52,48.03,45.8,46.12,14019691,AXP +2010-05-03,46.21,47.37,46.12,47.2,7572541,AXP +2010-05-04,46.7,46.8,45.45,45.86,10577929,AXP +2010-05-05,45.41,46.19,43.93,44.43,15037712,AXP +2010-05-06,44.35,45.14,40.16,42.5,22510797,AXP +2010-05-07,42.24,42.84,40.5,40.6,30788678,AXP +2010-05-10,42.99,43.3,42.57,43.09,16792123,AXP +2010-05-11,42.79,44.27,42.55,43.33,12344396,AXP +2010-05-12,43.56,44.21,43.18,44.1,9824611,AXP +2010-05-13,43.85,44.06,42.72,42.81,10081932,AXP +2010-05-14,42.03,42.11,40.06,40.64,27485534,AXP +2010-05-17,41.25,41.74,39.8,41.22,15067633,AXP +2010-05-18,41.56,41.74,39.26,39.84,18849434,AXP +2010-05-19,39.35,40.78,39.14,40.17,15597100,AXP +2010-05-20,39.67,40.57,38.56,38.62,19593222,AXP +2010-05-21,37.57,40.06,37.36,39.82,18743252,AXP +2010-05-24,39.91,40.0,38.93,39.04,10358246,AXP +2010-05-25,37.96,39.0,37.6,39.0,14758114,AXP +2010-05-26,39.46,39.66,37.96,38.17,13490755,AXP +2010-05-27,39.03,40.42,39.03,40.33,14744654,AXP +2010-05-28,40.17,40.71,39.55,39.87,12496490,AXP +2010-06-01,39.18,40.3,39.05,39.19,12526351,AXP +2010-06-02,39.46,41.0,39.0,40.97,16206601,AXP +2010-06-03,41.31,41.37,40.18,40.54,8858557,AXP +2010-06-04,39.47,39.83,38.2,38.41,13697354,AXP +2010-06-07,38.69,39.05,37.61,37.71,11257269,AXP +2010-06-08,37.94,38.52,37.13,38.43,11585938,AXP +2010-06-09,38.83,39.24,37.97,38.11,12274818,AXP +2010-06-10,38.7,40.12,38.67,40.03,11784253,AXP +2010-06-11,39.49,40.2,39.33,40.13,7807147,AXP +2010-06-14,40.47,40.68,39.87,39.89,8484864,AXP +2010-06-15,40.46,41.64,40.18,41.59,10114897,AXP +2010-06-16,41.44,42.51,41.19,42.34,11552198,AXP +2010-06-17,42.7,42.73,41.45,42.06,8013270,AXP +2010-06-18,42.14,42.26,41.67,42.03,9287436,AXP +2010-06-21,42.76,43.14,42.03,42.6,12073585,AXP +2010-06-22,42.64,42.92,41.84,41.94,9894721,AXP +2010-06-23,41.99,42.48,41.12,42.17,9454079,AXP +2010-06-24,41.82,42.34,40.94,41.06,9669316,AXP +2010-06-25,41.51,42.67,40.94,42.67,23430631,AXP +2010-06-28,42.52,42.74,41.81,42.11,8871210,AXP +2010-06-29,41.49,41.54,39.75,40.09,12258480,AXP +2010-06-30,39.82,40.6,39.58,39.7,8975578,AXP +2010-07-01,39.55,40.08,38.42,39.48,8747392,AXP +2010-07-02,39.81,39.89,38.91,39.42,6928090,AXP +2010-07-06,40.16,40.33,38.74,39.21,10308506,AXP +2010-07-07,39.07,41.22,39.02,41.15,12115953,AXP +2010-07-08,41.7,42.18,41.41,42.12,11512090,AXP +2010-07-09,42.11,42.61,41.93,42.58,8293171,AXP +2010-07-12,42.4,42.96,42.25,42.83,6982066,AXP +2010-07-13,43.27,44.43,43.26,44.17,8623016,AXP +2010-07-14,43.95,44.17,43.27,43.7,7158045,AXP +2010-07-15,43.97,44.0,42.34,43.43,9838362,AXP +2010-07-16,43.1,43.17,41.25,41.38,14179024,AXP +2010-07-19,41.5,41.84,40.46,41.58,7378122,AXP +2010-07-20,40.87,42.21,40.76,42.06,7589521,AXP +2010-07-21,42.31,42.65,41.0,41.15,9540565,AXP +2010-07-22,41.87,43.49,41.76,43.19,10875243,AXP +2010-07-23,43.14,44.87,42.57,44.79,15324864,AXP +2010-07-26,44.81,45.55,44.73,45.43,9497736,AXP +2010-07-27,45.59,45.68,44.3,44.55,10163697,AXP +2010-07-28,44.6,44.98,44.2,44.58,6399826,AXP +2010-07-29,44.76,45.0,44.0,44.56,7127013,AXP +2010-07-30,43.74,44.89,43.74,44.64,7341750,AXP +2010-08-02,45.01,45.2,44.78,44.99,9555199,AXP +2010-08-03,44.84,45.0,44.41,44.6,7290371,AXP +2010-08-04,44.75,45.04,43.59,44.11,15943966,AXP +2010-08-05,43.77,44.0,42.89,43.22,12460826,AXP +2010-08-06,42.56,43.5,42.49,43.5,8052655,AXP +2010-08-09,43.81,44.05,43.37,43.75,5088530,AXP +2010-08-10,43.19,44.22,43.09,44.09,8527858,AXP +2010-08-11,43.31,43.39,42.85,42.96,10160197,AXP +2010-08-12,42.51,42.96,42.05,42.15,8676099,AXP +2010-08-13,42.1,42.32,41.72,41.73,6453339,AXP +2010-08-16,41.53,41.96,41.28,41.54,7164546,AXP +2010-08-17,41.88,42.01,41.47,41.74,8561595,AXP +2010-08-18,41.73,41.89,41.12,41.69,8703275,AXP +2010-08-19,41.45,41.53,40.9,40.96,9474654,AXP +2010-08-20,41.0,41.07,40.06,40.76,7878451,AXP +2010-08-23,40.95,40.95,40.17,40.2,5156872,AXP +2010-08-24,39.72,39.98,39.24,39.57,7565370,AXP +2010-08-25,39.39,39.94,39.14,39.8,6410238,AXP +2010-08-26,40.02,40.38,39.46,39.73,6937927,AXP +2010-08-27,40.0,40.93,39.56,40.91,7486493,AXP +2010-08-30,40.69,40.92,39.87,39.89,5103011,AXP +2010-08-31,39.73,40.39,39.47,39.87,8312829,AXP +2010-09-01,40.55,41.35,40.34,41.07,7717266,AXP +2010-09-02,41.27,41.28,40.06,40.88,11712440,AXP +2010-09-03,41.3,41.83,41.22,41.8,10887663,AXP +2010-09-07,41.48,41.53,40.04,40.09,9780650,AXP +2010-09-08,40.33,40.66,39.76,40.07,9172141,AXP +2010-09-09,40.75,41.06,40.07,40.69,7918375,AXP +2010-09-10,40.72,40.72,39.99,40.19,7389300,AXP +2010-09-13,40.75,41.41,40.65,41.22,8239560,AXP +2010-09-14,40.96,41.14,40.16,40.38,9461255,AXP +2010-09-15,40.1,40.94,39.8,40.85,7993139,AXP +2010-09-16,40.79,41.12,40.58,40.96,7239792,AXP +2010-09-17,41.04,41.48,40.65,41.37,29144012,AXP +2010-09-20,41.56,43.29,41.56,43.12,11833511,AXP +2010-09-21,43.16,43.38,42.66,42.78,9325014,AXP +2010-09-22,42.51,43.13,42.16,42.79,10857939,AXP +2010-09-23,42.36,43.0,42.21,42.36,8687796,AXP +2010-09-24,42.91,43.23,42.68,43.13,10150105,AXP +2010-09-27,43.25,43.8,42.74,43.44,9272593,AXP +2010-09-28,43.5,43.87,42.96,43.69,6562051,AXP +2010-09-29,43.5,43.93,42.78,43.01,7914488,AXP +2010-09-30,43.35,43.5,41.98,42.03,12293288,AXP +2010-10-01,42.37,42.56,41.55,41.78,10671991,AXP +2010-10-04,41.59,41.79,38.68,39.05,38499770,AXP +2010-10-05,39.3,39.33,37.33,38.28,68417074,AXP +2010-10-06,38.46,38.68,37.92,38.02,21059122,AXP +2010-10-07,38.18,38.18,37.77,37.82,18598177,AXP +2010-10-08,37.88,38.17,37.59,37.99,13339834,AXP +2010-10-11,38.17,38.45,37.9,37.94,10913926,AXP +2010-10-12,37.94,38.76,37.9,38.54,19989230,AXP +2010-10-13,38.92,39.86,38.74,39.26,19502377,AXP +2010-10-14,39.12,39.61,39.01,39.44,14643537,AXP +2010-10-15,39.75,39.8,39.03,39.09,14884358,AXP +2010-10-18,39.01,39.58,38.75,39.55,10026054,AXP +2010-10-19,39.39,40.37,39.15,39.31,18102681,AXP +2010-10-20,39.5,39.94,39.36,39.73,9239787,AXP +2010-10-21,39.76,40.35,39.62,40.27,12599925,AXP +2010-10-22,40.4,40.49,38.96,39.03,17328056,AXP +2010-10-25,39.09,39.68,38.88,39.3,13588441,AXP +2010-10-26,39.14,40.25,39.14,40.1,12277430,AXP +2010-10-27,39.69,40.79,39.62,40.68,15618128,AXP +2010-10-28,40.91,41.58,40.86,41.22,14755979,AXP +2010-10-29,41.09,41.48,40.91,41.46,9598191,AXP +2010-11-01,41.49,41.97,41.35,41.56,8457355,AXP +2010-11-02,41.95,42.59,41.84,42.39,9221220,AXP +2010-11-03,42.39,42.55,41.46,42.07,11769799,AXP +2010-11-04,42.63,43.92,42.25,43.73,13170081,AXP +2010-11-05,43.61,44.27,43.61,44.07,13061783,AXP +2010-11-08,43.68,44.0,43.36,43.9,7666106,AXP +2010-11-09,43.98,44.05,43.19,43.36,9341575,AXP +2010-11-10,43.53,43.66,43.04,43.56,9757253,AXP +2010-11-11,43.33,43.54,43.01,43.35,5849606,AXP +2010-11-12,42.93,43.32,42.39,42.7,7077258,AXP +2010-11-15,42.95,43.37,42.64,42.7,6154617,AXP +2010-11-16,42.3,42.65,41.49,41.93,11444182,AXP +2010-11-17,41.9,42.09,41.41,41.41,9637338,AXP +2010-11-18,41.89,42.52,41.89,42.25,8071356,AXP +2010-11-19,42.16,42.8,41.97,42.75,7480859,AXP +2010-11-22,42.47,42.75,41.86,42.22,7627110,AXP +2010-11-23,41.67,42.19,41.6,41.95,10406795,AXP +2010-11-24,42.51,43.06,42.34,43.0,6791800,AXP +2010-11-26,42.5,42.63,42.27,42.27,2999912,AXP +2010-11-29,42.08,43.44,41.87,43.33,10380829,AXP +2010-11-30,42.75,43.4,42.62,43.22,9395013,AXP +2010-12-01,43.84,44.48,43.69,44.3,15222935,AXP +2010-12-02,44.41,45.07,44.25,44.98,10943457,AXP +2010-12-03,44.66,45.0,44.42,44.88,9135676,AXP +2010-12-06,44.66,45.06,44.55,45.0,6600023,AXP +2010-12-07,45.46,45.64,44.74,44.78,9696254,AXP +2010-12-08,44.9,45.65,44.8,45.63,8570109,AXP +2010-12-09,45.79,45.9,45.29,45.81,7026143,AXP +2010-12-10,45.76,46.35,45.75,46.26,8216538,AXP +2010-12-13,46.47,46.78,46.14,46.37,8305907,AXP +2010-12-14,46.29,46.77,46.08,46.2,5772973,AXP +2010-12-15,46.09,46.78,45.8,46.12,7354807,AXP +2010-12-16,46.08,46.41,44.54,44.57,15396472,AXP +2010-12-17,44.49,44.84,43.86,44.01,17301033,AXP +2010-12-20,43.58,44.86,41.25,42.5,31617851,AXP +2010-12-21,42.97,43.4,42.8,43.23,10308425,AXP +2010-12-22,43.27,43.39,42.62,42.81,7719773,AXP +2010-12-23,43.03,43.35,42.57,42.77,4832099,AXP +2010-12-27,42.72,43.25,42.61,43.05,4485252,AXP +2010-12-28,43.0,43.11,42.55,42.79,4021225,AXP +2010-12-29,42.8,42.98,42.62,42.86,3253683,AXP +2010-12-30,42.76,42.83,42.44,42.51,4374454,AXP +2010-12-31,42.51,42.97,42.4,42.92,3463998,AXP +2011-01-03,43.3,43.62,43.11,43.4,7633239,AXP +2011-01-04,44.41,44.41,43.2,43.95,14069219,AXP +2011-01-05,44.09,45.16,43.91,45.04,10655273,AXP +2011-01-06,45.38,45.6,44.45,44.73,6353121,AXP +2011-01-07,44.93,44.96,44.0,44.36,6391190,AXP +2011-01-10,44.2,44.64,44.01,44.46,5467997,AXP +2011-01-11,44.98,45.44,44.8,45.04,5924121,AXP +2011-01-12,45.44,45.79,44.83,45.0,8158458,AXP +2011-01-13,44.81,45.36,44.75,45.06,6363137,AXP +2011-01-14,44.93,46.56,44.9,46.25,10660769,AXP +2011-01-18,46.03,46.71,45.8,46.37,8069679,AXP +2011-01-19,45.2,45.7,44.8,45.24,14420874,AXP +2011-01-20,44.74,45.65,44.71,45.27,7588646,AXP +2011-01-21,45.76,46.2,45.51,46.0,8745529,AXP +2011-01-24,46.05,46.28,45.45,45.79,9244113,AXP +2011-01-25,44.87,45.25,44.19,44.8,16089104,AXP +2011-01-26,44.91,44.94,44.45,44.46,8081719,AXP +2011-01-27,44.49,44.78,44.02,44.54,8072187,AXP +2011-01-28,44.55,44.6,43.42,43.86,9940151,AXP +2011-01-31,44.13,44.23,43.28,43.38,9931528,AXP +2011-02-01,43.54,43.88,43.23,43.6,11408734,AXP +2011-02-02,43.39,44.05,43.33,43.72,6848967,AXP +2011-02-03,43.65,43.74,43.15,43.53,5200823,AXP +2011-02-04,43.53,43.9,43.18,43.82,6111628,AXP +2011-02-07,43.96,45.1,43.88,44.82,9387338,AXP +2011-02-08,44.66,45.97,44.62,45.88,9824497,AXP +2011-02-09,45.6,46.05,45.2,45.72,8711893,AXP +2011-02-10,45.66,46.58,45.35,46.57,9216407,AXP +2011-02-11,46.27,46.79,46.24,46.75,6606863,AXP +2011-02-14,46.42,46.93,46.26,46.52,5271265,AXP +2011-02-15,46.5,46.85,45.9,46.19,5536531,AXP +2011-02-16,46.42,46.92,46.27,46.86,7012861,AXP +2011-02-17,46.55,46.68,45.68,45.78,10744253,AXP +2011-02-18,45.6,45.67,45.15,45.53,12470554,AXP +2011-02-22,44.94,45.12,44.07,44.29,9231455,AXP +2011-02-23,44.2,44.52,43.01,43.44,9903506,AXP +2011-02-24,43.28,43.94,43.03,43.56,10578145,AXP +2011-02-25,43.59,43.77,43.08,43.53,9941040,AXP +2011-02-28,43.73,43.95,43.3,43.57,9023710,AXP +2011-03-01,43.7,43.94,43.11,43.15,8849294,AXP +2011-03-02,43.06,43.42,42.75,43.02,7160755,AXP +2011-03-03,43.43,44.44,43.43,44.3,7576863,AXP +2011-03-04,44.36,44.68,43.21,43.72,6374415,AXP +2011-03-07,43.86,44.58,43.53,43.71,7631985,AXP +2011-03-08,43.96,45.54,43.91,45.24,10816836,AXP +2011-03-09,45.2,45.37,44.63,45.05,5809285,AXP +2011-03-10,44.6,44.68,43.77,44.02,6930472,AXP +2011-03-11,43.78,44.31,43.68,44.28,6424851,AXP +2011-03-14,43.86,44.21,43.22,43.91,6213571,AXP +2011-03-15,42.95,43.96,42.58,43.64,7584206,AXP +2011-03-16,43.37,43.71,42.19,42.36,10419543,AXP +2011-03-17,43.02,43.46,42.86,43.42,7701262,AXP +2011-03-18,44.07,44.47,43.69,44.17,9838944,AXP +2011-03-21,44.75,44.86,44.1,44.32,5323375,AXP +2011-03-22,44.36,45.0,44.14,44.75,6754568,AXP +2011-03-23,44.62,45.11,44.46,45.02,6121973,AXP +2011-03-24,45.25,45.6,44.72,45.59,6436121,AXP +2011-03-25,45.56,45.61,45.13,45.59,6162295,AXP +2011-03-28,45.54,46.1,45.51,45.72,5354252,AXP +2011-03-29,45.69,45.99,45.34,45.65,5013398,AXP +2011-03-30,46.06,46.29,45.72,45.91,5545562,AXP +2011-03-31,45.83,46.01,45.11,45.2,6942152,AXP +2011-04-01,45.7,45.77,45.2,45.36,5883325,AXP +2011-04-04,45.61,45.62,45.15,45.42,4364520,AXP +2011-04-05,45.24,45.61,45.1,45.42,5797794,AXP +2011-04-06,45.59,46.41,45.52,46.28,8121353,AXP +2011-04-07,46.2,46.37,45.71,46.16,7494801,AXP +2011-04-08,46.24,46.49,45.94,46.28,5336273,AXP +2011-04-11,46.36,46.95,46.24,46.38,5780751,AXP +2011-04-12,46.22,46.43,45.82,46.02,5964775,AXP +2011-04-13,46.32,46.59,45.82,46.1,5541668,AXP +2011-04-14,45.92,46.11,45.6,45.88,4965585,AXP +2011-04-15,46.1,46.49,45.86,46.25,6838161,AXP +2011-04-18,45.85,46.19,45.27,46.06,7029320,AXP +2011-04-19,46.1,46.83,45.81,46.64,7587140,AXP +2011-04-20,46.89,47.48,46.76,47.0,8312853,AXP +2011-04-21,46.47,47.31,45.62,47.11,11852458,AXP +2011-04-25,47.19,47.5,47.02,47.05,5015431,AXP +2011-04-26,47.1,47.24,46.77,47.1,5479916,AXP +2011-04-27,47.15,47.72,46.93,47.62,4901135,AXP +2011-04-28,47.55,48.57,47.25,48.52,8522275,AXP +2011-04-29,48.33,49.15,48.31,49.08,8551562,AXP +2011-05-02,49.37,49.81,49.08,49.65,8953324,AXP +2011-05-03,49.66,50.09,49.6,49.9,8810194,AXP +2011-05-04,49.95,50.0,49.4,49.7,8264545,AXP +2011-05-05,49.53,49.96,49.24,49.52,9300012,AXP +2011-05-06,49.9,50.47,49.82,50.2,8669649,AXP +2011-05-09,50.06,50.42,49.93,50.19,6295870,AXP +2011-05-10,50.42,50.46,49.94,50.17,6521220,AXP +2011-05-11,50.14,50.2,49.74,49.83,6510573,AXP +2011-05-12,49.79,49.8,49.22,49.54,7901433,AXP +2011-05-13,49.77,49.99,49.3,49.49,8198068,AXP +2011-05-16,49.42,50.61,49.17,50.07,7250763,AXP +2011-05-17,49.94,50.8,49.75,50.76,7721508,AXP +2011-05-18,50.79,51.1,50.55,51.06,7241295,AXP +2011-05-19,51.19,51.93,51.1,51.82,6947862,AXP +2011-05-20,51.75,51.97,51.05,51.19,7404184,AXP +2011-05-23,50.74,51.26,50.44,51.12,6479313,AXP +2011-05-24,51.15,51.38,50.48,50.56,8052541,AXP +2011-05-25,50.44,50.69,49.79,50.41,5735207,AXP +2011-05-26,50.15,50.91,50.14,50.68,6092814,AXP +2011-05-27,50.83,51.23,50.7,51.13,3169424,AXP +2011-05-31,51.39,51.7,51.07,51.6,4981704,AXP +2011-06-01,51.31,51.33,49.87,49.91,8085058,AXP +2011-06-02,49.99,50.46,49.48,50.09,6676638,AXP +2011-06-03,49.45,49.84,49.04,49.28,5472240,AXP +2011-06-06,49.13,49.33,48.43,48.78,6652014,AXP +2011-06-07,49.05,49.38,48.68,48.89,5508169,AXP +2011-06-08,48.83,49.3,47.93,48.1,7862240,AXP +2011-06-09,48.02,49.01,47.91,48.33,6992408,AXP +2011-06-10,48.2,48.29,47.33,47.74,6814087,AXP +2011-06-13,47.96,48.31,47.62,48.24,5723853,AXP +2011-06-14,48.54,49.14,48.04,48.15,6280227,AXP +2011-06-15,47.94,47.94,46.96,47.28,8333190,AXP +2011-06-16,47.25,48.53,46.92,48.41,9019418,AXP +2011-06-17,48.68,48.76,48.08,48.5,8348686,AXP +2011-06-20,48.35,49.35,48.15,48.88,4944615,AXP +2011-06-21,49.02,49.69,48.71,49.55,5373445,AXP +2011-06-22,49.55,50.15,49.11,49.85,7046133,AXP +2011-06-23,49.35,49.47,48.5,49.21,7320401,AXP +2011-06-24,49.3,49.36,48.3,48.34,10193322,AXP +2011-06-27,48.49,49.78,48.37,49.54,5625860,AXP +2011-06-28,49.67,49.99,49.41,49.82,5472112,AXP +2011-06-29,49.84,51.04,49.3,50.92,9856489,AXP +2011-06-30,50.97,51.82,50.17,51.7,7579002,AXP +2011-07-01,51.69,52.5,51.57,52.34,6348526,AXP +2011-07-05,52.27,52.63,52.23,52.33,5405924,AXP +2011-07-06,52.21,52.86,51.82,52.76,5926012,AXP +2011-07-07,52.78,53.8,52.74,53.59,5951620,AXP +2011-07-08,52.95,53.1,52.56,53.07,5228020,AXP +2011-07-11,52.5,52.86,52.11,52.27,5342323,AXP +2011-07-12,52.92,53.36,52.38,52.4,6905631,AXP +2011-07-13,52.57,53.1,51.88,51.95,6655461,AXP +2011-07-14,52.24,52.42,51.3,51.38,6636828,AXP +2011-07-15,51.6,52.08,51.02,51.81,6401054,AXP +2011-07-18,51.5,51.67,50.54,51.33,5099474,AXP +2011-07-19,51.74,52.62,51.19,51.81,8133488,AXP +2011-07-20,52.17,52.7,51.61,52.09,7114290,AXP +2011-07-21,52.23,53.28,51.92,52.58,10793781,AXP +2011-07-22,52.99,53.03,52.04,52.24,6066254,AXP +2011-07-25,51.66,52.3,51.43,51.81,3730307,AXP +2011-07-26,51.71,51.89,51.15,51.57,3911414,AXP +2011-07-27,51.24,51.26,50.41,50.48,5806335,AXP +2011-07-28,50.6,51.28,50.44,50.55,4037921,AXP +2011-07-29,50.13,50.37,49.54,50.04,6893877,AXP +2011-08-01,50.49,50.61,49.28,50.02,4934777,AXP +2011-08-02,49.39,49.97,48.5,48.52,7069892,AXP +2011-08-03,48.49,48.94,47.53,48.86,6956457,AXP +2011-08-04,48.05,48.41,46.75,46.84,13242957,AXP +2011-08-05,47.42,48.28,46.46,47.21,18172958,AXP +2011-08-08,45.85,46.77,42.67,43.04,27770648,AXP +2011-08-09,43.58,46.13,42.03,46.1,21213571,AXP +2011-08-10,44.7,45.04,42.73,42.8,16769584,AXP +2011-08-11,43.22,45.78,43.0,45.07,13960632,AXP +2011-08-12,45.92,46.74,44.62,44.89,9957208,AXP +2011-08-15,45.16,45.98,45.02,45.82,7285400,AXP +2011-08-16,45.19,45.86,44.53,44.89,8114614,AXP +2011-08-17,45.27,45.9,45.11,45.86,7766045,AXP +2011-08-18,44.3,44.44,43.65,44.28,14953136,AXP +2011-08-19,43.86,45.15,43.78,44.47,12829587,AXP +2011-08-22,45.2,45.46,44.4,44.6,7938654,AXP +2011-08-23,44.7,46.43,44.16,46.42,9316616,AXP +2011-08-24,46.42,48.24,46.23,48.08,8589443,AXP +2011-08-25,48.74,49.28,47.2,48.09,10955743,AXP +2011-08-26,47.93,48.79,47.04,48.48,7169475,AXP +2011-08-29,49.21,49.35,48.32,48.55,9207942,AXP +2011-08-30,48.37,49.06,47.63,48.66,7460397,AXP +2011-08-31,49.0,49.98,48.82,49.71,7974814,AXP +2011-09-01,49.64,49.99,49.31,49.5,10278327,AXP +2011-09-02,48.67,49.23,48.11,48.51,8755573,AXP +2011-09-06,47.25,48.17,47.13,48.06,8361135,AXP +2011-09-07,48.73,49.98,48.69,49.98,7805625,AXP +2011-09-08,49.22,50.53,49.1,49.53,7798123,AXP +2011-09-09,49.08,49.24,47.14,47.28,11081182,AXP +2011-09-12,46.34,47.63,46.13,47.46,9717426,AXP +2011-09-13,47.56,48.09,46.99,47.9,6061610,AXP +2011-09-14,48.16,49.61,47.24,48.99,7407079,AXP +2011-09-15,49.62,49.75,48.61,49.36,7058913,AXP +2011-09-16,49.63,50.18,49.45,50.12,9312381,AXP +2011-09-19,49.26,49.44,48.22,48.68,8114584,AXP +2011-09-20,48.98,49.98,48.76,49.27,6045029,AXP +2011-09-21,49.39,50.35,48.18,48.23,8661345,AXP +2011-09-22,47.25,48.12,45.84,46.63,12460715,AXP +2011-09-23,46.19,46.62,45.58,46.45,9061410,AXP +2011-09-26,46.85,47.62,45.86,47.56,8518683,AXP +2011-09-27,48.65,48.66,46.75,47.08,9141861,AXP +2011-09-28,47.45,48.03,46.45,46.47,8672692,AXP +2011-09-29,47.59,47.8,45.43,46.72,8372267,AXP +2011-09-30,46.08,46.15,44.87,44.9,7877959,AXP +2011-10-03,44.52,45.48,43.47,43.48,9185457,AXP +2011-10-04,42.51,43.56,41.3,43.43,17891162,AXP +2011-10-05,43.45,43.62,42.59,43.41,12080637,AXP +2011-10-06,43.3,44.52,42.66,44.43,10198139,AXP +2011-10-07,44.67,44.89,43.27,43.43,11193703,AXP +2011-10-10,44.45,45.49,44.45,45.45,7589280,AXP +2011-10-11,45.27,46.11,44.77,45.76,6350031,AXP +2011-10-12,46.11,47.65,45.99,47.03,10596158,AXP +2011-10-13,46.4,46.71,45.91,46.33,7283946,AXP +2011-10-14,47.18,47.22,44.98,46.1,9613156,AXP +2011-10-17,45.87,46.15,45.02,45.12,7611892,AXP +2011-10-18,45.21,47.04,45.0,46.68,9095670,AXP +2011-10-19,46.71,46.99,46.01,46.13,9102033,AXP +2011-10-20,45.5,46.29,44.69,46.19,12223396,AXP +2011-10-21,46.86,48.47,46.86,48.46,14151504,AXP +2011-10-24,48.32,50.24,48.32,49.92,11165603,AXP +2011-10-25,49.51,50.3,49.24,49.42,12728689,AXP +2011-10-26,50.0,50.84,49.42,50.45,10908900,AXP +2011-10-27,51.57,52.35,51.06,51.81,12098835,AXP +2011-10-28,51.48,52.21,51.41,52.1,7379614,AXP +2011-10-31,51.32,52.04,50.59,50.62,8020299,AXP +2011-11-01,49.58,50.12,48.91,48.99,9820032,AXP +2011-11-02,49.87,50.86,49.74,50.32,7349466,AXP +2011-11-03,50.78,51.82,50.05,51.68,7776933,AXP +2011-11-04,51.27,51.42,50.51,51.18,5287782,AXP +2011-11-07,50.87,51.33,50.28,51.25,4457990,AXP +2011-11-08,51.56,51.6,50.7,51.34,6586387,AXP +2011-11-09,50.39,50.64,49.05,49.21,8047024,AXP +2011-11-10,49.85,49.94,48.73,49.09,6266220,AXP +2011-11-11,49.97,50.58,49.72,50.37,5314274,AXP +2011-11-14,49.79,50.11,49.04,49.45,4319787,AXP +2011-11-15,49.23,50.39,49.02,49.95,5465737,AXP +2011-11-16,49.29,49.52,48.01,48.12,7570387,AXP +2011-11-17,48.03,48.21,46.36,46.7,9222981,AXP +2011-11-18,46.95,47.1,46.38,46.88,5316182,AXP +2011-11-21,46.15,46.39,45.5,46.06,8207367,AXP +2011-11-22,46.01,46.31,45.53,46.0,5975141,AXP +2011-11-23,45.5,45.69,44.95,45.1,7219953,AXP +2011-11-25,44.86,45.4,44.7,45.0,2747998,AXP +2011-11-28,46.07,46.56,45.55,46.01,9049170,AXP +2011-11-29,46.15,46.26,45.49,45.55,6688712,AXP +2011-11-30,47.11,48.07,46.8,48.04,12253012,AXP +2011-12-01,47.7,48.09,47.38,47.79,6534105,AXP +2011-12-02,48.34,49.02,48.14,48.23,7007332,AXP +2011-12-05,49.16,49.31,48.36,48.78,6106525,AXP +2011-12-06,48.88,48.98,48.42,48.56,5531641,AXP +2011-12-07,48.17,49.39,47.67,49.16,6522932,AXP +2011-12-08,48.83,49.01,47.63,47.81,6940388,AXP +2011-12-09,48.54,49.04,48.14,48.8,7020049,AXP +2011-12-12,48.19,48.26,47.41,47.89,5167869,AXP +2011-12-13,48.57,48.64,46.94,47.39,7377475,AXP +2011-12-14,46.84,47.49,46.81,47.08,6965628,AXP +2011-12-15,47.62,47.72,46.34,46.42,7172831,AXP +2011-12-16,46.84,47.37,46.64,46.88,11978247,AXP +2011-12-19,46.87,47.08,45.89,46.04,5270921,AXP +2011-12-20,46.69,48.1,46.63,47.92,7589500,AXP +2011-12-21,48.12,48.49,47.23,47.49,6236355,AXP +2011-12-22,47.74,48.0,47.28,47.63,5871963,AXP +2011-12-23,47.73,47.96,47.36,47.95,3125515,AXP +2011-12-27,47.96,48.17,47.6,47.66,2660722,AXP +2011-12-28,47.73,47.8,46.84,46.97,3830028,AXP +2011-12-29,47.17,47.57,46.99,47.52,2898496,AXP +2011-12-30,47.65,47.69,47.14,47.17,3332968,AXP +2012-01-03,48.3,48.96,48.14,48.39,6955430,AXP +2012-01-04,48.02,48.38,47.4,48.24,4847683,AXP +2012-01-05,47.84,49.25,47.7,48.8,6095070,AXP +2012-01-06,48.87,48.97,48.05,48.27,4894993,AXP +2012-01-09,48.32,48.7,48.12,48.39,5273249,AXP +2012-01-10,48.96,49.12,48.28,48.67,6838592,AXP +2012-01-11,48.45,49.08,48.2,48.95,4497613,AXP +2012-01-12,49.19,49.69,48.95,49.65,5693307,AXP +2012-01-13,49.13,49.8,48.82,49.76,5742427,AXP +2012-01-17,49.59,50.45,49.59,50.22,6533827,AXP +2012-01-18,50.13,50.97,49.95,50.56,7301933,AXP +2012-01-19,50.71,51.0,50.46,50.95,6427764,AXP +2012-01-20,49.13,50.08,48.84,50.04,12746983,AXP +2012-01-23,50.02,50.64,49.24,49.44,7326771,AXP +2012-01-24,49.1,49.6,48.9,49.23,5475942,AXP +2012-01-25,49.4,50.5,49.25,50.17,6667311,AXP +2012-01-26,50.37,50.68,49.72,49.98,6220991,AXP +2012-01-27,49.67,50.28,49.67,49.85,5398222,AXP +2012-01-30,49.43,49.46,48.9,49.12,5491749,AXP +2012-01-31,49.5,50.19,49.17,50.14,6896557,AXP +2012-02-01,50.37,50.94,50.27,50.62,6105937,AXP +2012-02-02,50.72,51.43,50.6,51.16,6458354,AXP +2012-02-03,51.85,52.45,51.78,52.25,8171835,AXP +2012-02-06,51.88,52.12,51.36,51.81,5664222,AXP +2012-02-07,51.53,52.61,51.53,52.13,5944760,AXP +2012-02-08,51.84,52.09,51.42,51.64,6073253,AXP +2012-02-09,51.85,52.6,51.83,52.31,7263430,AXP +2012-02-10,51.82,52.2,51.53,51.81,4077621,AXP +2012-02-13,52.24,52.3,51.81,52.07,3631888,AXP +2012-02-14,52.02,52.17,51.5,51.96,4794635,AXP +2012-02-15,52.42,52.42,51.38,51.52,5480476,AXP +2012-02-16,51.54,53.03,51.5,52.87,8042998,AXP +2012-02-17,53.31,53.31,52.68,52.86,5157911,AXP +2012-02-21,52.72,52.99,52.53,52.85,5082619,AXP +2012-02-22,52.77,53.09,52.71,52.79,4829700,AXP +2012-02-23,52.79,53.03,52.46,52.67,4345833,AXP +2012-02-24,52.93,53.42,52.79,53.33,4985298,AXP +2012-02-27,52.93,54.45,52.62,54.18,6781655,AXP +2012-02-28,53.57,53.97,53.07,53.76,7067735,AXP +2012-02-29,53.46,53.84,52.57,52.89,10160470,AXP +2012-03-01,53.03,53.88,52.93,53.57,5400042,AXP +2012-03-02,53.56,53.58,52.83,52.99,4751655,AXP +2012-03-05,52.65,53.01,52.31,52.97,6074668,AXP +2012-03-06,52.42,52.54,51.54,51.74,6109914,AXP +2012-03-07,51.84,52.41,51.76,52.27,5116034,AXP +2012-03-08,52.74,53.09,52.49,52.95,4341090,AXP +2012-03-09,53.03,53.47,52.81,53.2,4329740,AXP +2012-03-12,53.2,53.24,52.51,52.77,3983131,AXP +2012-03-13,53.17,54.25,52.75,54.25,6954147,AXP +2012-03-14,54.66,56.28,54.46,56.15,12001827,AXP +2012-03-15,56.06,56.76,55.66,56.72,7985514,AXP +2012-03-16,57.31,57.38,56.43,56.55,11287427,AXP +2012-03-19,56.6,57.5,56.41,57.27,5605039,AXP +2012-03-20,56.72,57.24,56.53,56.91,5450466,AXP +2012-03-21,57.08,57.5,56.91,57.05,6034091,AXP +2012-03-22,56.78,57.55,56.45,57.29,6048062,AXP +2012-03-23,57.28,57.53,56.87,57.25,4420470,AXP +2012-03-26,57.75,58.75,57.6,58.66,6341658,AXP +2012-03-27,59.0,59.18,58.21,58.22,5682997,AXP +2012-03-28,58.38,59.26,58.38,59.06,7926315,AXP +2012-03-29,58.28,58.44,57.24,57.89,7397771,AXP +2012-03-30,58.18,58.31,57.54,57.86,5779653,AXP +2012-04-02,57.9,58.33,57.48,58.01,6674154,AXP +2012-04-03,57.89,58.5,57.75,58.39,5782894,AXP +2012-04-04,57.98,58.09,57.21,57.37,5107898,AXP +2012-04-05,57.23,58.2,57.21,58.1,4411802,AXP +2012-04-09,57.22,57.37,56.82,57.16,4259416,AXP +2012-04-10,57.1,57.59,56.14,56.18,6739670,AXP +2012-04-11,56.8,57.16,56.65,56.95,6449795,AXP +2012-04-12,57.04,58.07,56.73,58.04,4881325,AXP +2012-04-13,58.01,58.09,57.18,57.28,5574905,AXP +2012-04-16,57.73,58.06,57.06,57.83,6443981,AXP +2012-04-17,57.96,58.39,57.65,58.18,5198364,AXP +2012-04-18,58.16,58.7,57.95,58.04,5670586,AXP +2012-04-19,57.72,58.31,57.1,57.57,7207714,AXP +2012-04-20,57.52,57.82,57.18,57.45,7844601,AXP +2012-04-23,56.96,57.39,56.5,57.32,6168161,AXP +2012-04-24,57.24,57.76,57.09,57.63,5401593,AXP +2012-04-25,57.94,59.0,57.83,58.91,8184680,AXP +2012-04-26,58.85,59.72,58.75,59.59,6169162,AXP +2012-04-27,59.85,60.96,59.83,60.17,12648882,AXP +2012-04-30,60.05,60.31,59.75,60.21,7902441,AXP +2012-05-01,59.95,61.17,59.67,60.97,10333118,AXP +2012-05-02,60.5,61.42,60.33,61.05,8131939,AXP +2012-05-03,61.13,61.33,60.38,60.86,6919519,AXP +2012-05-04,60.68,60.71,60.04,60.1,6152252,AXP +2012-05-07,60.06,60.65,59.91,60.1,4409454,AXP +2012-05-08,59.86,60.2,59.16,59.89,6123107,AXP +2012-05-09,59.17,59.99,58.93,59.46,7832741,AXP +2012-05-10,59.87,59.95,59.26,59.42,4137589,AXP +2012-05-11,59.17,60.07,59.0,59.64,4185569,AXP +2012-05-14,59.02,59.44,58.38,58.42,5653815,AXP +2012-05-15,58.42,58.87,57.78,57.94,5090102,AXP +2012-05-16,58.34,58.79,57.35,57.39,5261844,AXP +2012-05-17,57.37,57.43,55.62,55.65,8428546,AXP +2012-05-18,55.74,55.84,55.05,55.4,8783659,AXP +2012-05-21,55.82,56.52,55.56,56.33,4568836,AXP +2012-05-22,56.48,57.24,56.04,56.35,5858577,AXP +2012-05-23,55.82,56.1,54.8,55.97,6549722,AXP +2012-05-24,55.99,56.36,55.69,56.34,4486081,AXP +2012-05-25,56.28,56.36,55.62,55.81,3264262,AXP +2012-05-29,56.25,56.78,55.94,56.56,4129226,AXP +2012-05-30,55.84,55.99,55.28,55.46,5271951,AXP +2012-05-31,55.58,56.16,55.02,55.83,5436417,AXP +2012-06-01,54.62,55.32,53.18,53.43,8749446,AXP +2012-06-04,53.47,54.11,53.2,53.51,6101961,AXP +2012-06-05,53.46,54.1,53.24,53.98,6156304,AXP +2012-06-06,54.61,55.38,54.23,55.38,5329412,AXP +2012-06-07,56.06,56.37,55.11,55.24,5340638,AXP +2012-06-08,55.13,55.86,54.84,55.86,4001175,AXP +2012-06-11,56.46,56.61,55.05,55.1,5173422,AXP +2012-06-12,55.16,56.54,55.0,56.48,7007303,AXP +2012-06-13,56.15,56.5,54.86,55.1,6096264,AXP +2012-06-14,55.11,55.27,54.47,55.05,7000037,AXP +2012-06-15,55.48,56.33,55.11,56.28,8153335,AXP +2012-06-18,56.09,56.3,55.55,55.85,4635408,AXP +2012-06-19,56.19,57.16,56.07,56.94,4816934,AXP +2012-06-20,57.12,57.87,56.91,57.44,5206451,AXP +2012-06-21,57.59,57.87,56.22,56.32,4811226,AXP +2012-06-22,56.81,57.1,56.41,56.79,6270479,AXP +2012-06-25,56.29,56.52,55.78,56.05,4025690,AXP +2012-06-26,56.01,56.34,55.6,56.11,4095248,AXP +2012-06-27,56.34,56.96,56.28,56.88,3281634,AXP +2012-06-28,56.4,56.76,55.68,56.69,4011974,AXP +2012-06-29,57.65,58.21,57.63,58.21,5339053,AXP +2012-07-02,58.51,59.11,58.36,59.05,4257681,AXP +2012-07-03,58.72,59.46,58.55,59.41,2280293,AXP +2012-07-05,59.14,59.73,58.72,59.25,3788900,AXP +2012-07-06,58.54,59.07,58.38,58.63,3061168,AXP +2012-07-09,58.49,58.61,58.01,58.41,3642455,AXP +2012-07-10,59.04,59.69,58.13,58.39,5340013,AXP +2012-07-11,58.29,58.29,57.46,58.08,5591969,AXP +2012-07-12,57.47,57.5,56.56,56.93,6215401,AXP +2012-07-13,57.02,57.97,56.96,57.93,5009646,AXP +2012-07-16,58.06,58.95,57.7,58.64,6608848,AXP +2012-07-17,59.22,59.22,57.67,58.68,4346123,AXP +2012-07-18,58.29,58.97,58.12,58.29,5318949,AXP +2012-07-19,57.66,57.66,55.31,56.23,13371307,AXP +2012-07-20,55.92,56.5,55.62,55.81,5108501,AXP +2012-07-23,54.73,55.96,54.35,55.73,5926988,AXP +2012-07-24,55.71,55.92,55.05,55.63,6563489,AXP +2012-07-25,55.82,56.28,55.3,56.05,5222529,AXP +2012-07-26,56.87,57.87,56.61,57.76,7456942,AXP +2012-07-27,58.06,58.78,57.44,58.53,5309161,AXP +2012-07-30,58.53,59.07,58.2,58.29,5616656,AXP +2012-07-31,58.19,58.34,57.22,57.71,5308193,AXP +2012-08-01,57.52,57.86,56.75,56.8,4668183,AXP +2012-08-02,56.38,56.71,55.89,56.49,4880034,AXP +2012-08-03,57.2,57.79,57.0,57.61,4456355,AXP +2012-08-06,57.81,57.98,57.08,57.1,4254060,AXP +2012-08-07,57.38,58.14,57.36,57.64,4095902,AXP +2012-08-08,57.53,58.38,57.36,57.91,4531888,AXP +2012-08-09,57.55,57.67,56.29,56.47,6596141,AXP +2012-08-10,56.22,56.3,55.4,55.85,6777767,AXP +2012-08-13,55.77,56.24,55.37,56.13,3783768,AXP +2012-08-14,56.37,56.78,55.95,56.08,2870975,AXP +2012-08-15,56.07,56.9,55.95,56.66,3258433,AXP +2012-08-16,56.74,57.54,56.66,57.37,5131014,AXP +2012-08-17,57.51,57.67,57.08,57.59,3749949,AXP +2012-08-20,57.37,57.37,56.63,56.9,5034611,AXP +2012-08-21,57.0,57.15,56.46,56.6,5365390,AXP +2012-08-22,56.54,57.07,56.38,56.82,4378225,AXP +2012-08-23,56.6,56.8,56.36,56.42,3693045,AXP +2012-08-24,56.42,57.6,56.3,57.49,4224828,AXP +2012-08-27,57.6,57.86,57.2,57.42,3731879,AXP +2012-08-28,57.18,57.81,56.96,57.56,2576002,AXP +2012-08-29,57.59,57.76,57.18,57.42,3162844,AXP +2012-08-30,57.21,57.46,56.62,57.17,3382828,AXP +2012-08-31,57.55,58.44,57.05,58.3,4735984,AXP +2012-09-04,58.35,58.86,57.96,58.61,4470100,AXP +2012-09-05,58.41,58.59,57.01,57.19,6867622,AXP +2012-09-06,57.52,58.0,57.23,57.41,7406196,AXP +2012-09-07,57.36,57.85,57.07,57.73,3894443,AXP +2012-09-10,57.89,58.03,57.47,57.52,3546062,AXP +2012-09-11,57.29,57.48,56.8,57.23,4816031,AXP +2012-09-12,57.18,57.77,57.02,57.27,4390719,AXP +2012-09-13,57.39,59.29,57.25,59.05,7828366,AXP +2012-09-14,59.24,59.3,58.85,59.27,6605553,AXP +2012-09-17,59.25,59.37,59.02,59.18,4176901,AXP +2012-09-18,58.93,58.99,58.57,58.67,5015874,AXP +2012-09-19,58.63,59.04,58.52,58.67,3433768,AXP +2012-09-20,58.4,58.83,58.04,58.34,5914634,AXP +2012-09-21,58.45,58.58,57.86,57.86,6989506,AXP +2012-09-24,57.56,57.84,57.41,57.67,5400393,AXP +2012-09-25,57.8,58.27,57.1,57.13,4880344,AXP +2012-09-26,57.14,57.23,56.06,56.14,5198558,AXP +2012-09-27,56.66,56.82,56.05,56.57,6122547,AXP +2012-09-28,56.46,57.21,56.15,56.86,5444278,AXP +2012-10-01,57.18,58.39,57.18,57.73,4868801,AXP +2012-10-02,57.99,58.23,56.96,57.18,4481765,AXP +2012-10-03,57.16,57.56,56.85,57.4,4539880,AXP +2012-10-04,57.8,58.67,57.63,58.37,3811253,AXP +2012-10-05,58.66,58.73,58.18,58.56,4761539,AXP +2012-10-08,58.49,58.89,58.34,58.82,3231973,AXP +2012-10-09,58.88,59.0,58.11,58.24,4296780,AXP +2012-10-10,58.41,58.69,57.76,57.97,3936090,AXP +2012-10-11,58.3,58.6,58.15,58.47,3889622,AXP +2012-10-12,58.34,58.5,57.46,57.89,4401554,AXP +2012-10-15,57.78,57.98,57.32,57.59,5762141,AXP +2012-10-16,57.89,58.72,57.89,58.63,4523929,AXP +2012-10-17,58.91,59.4,58.66,59.37,5457783,AXP +2012-10-18,58.83,58.97,57.38,57.61,9677049,AXP +2012-10-19,57.65,57.7,56.51,56.86,8127248,AXP +2012-10-22,56.76,57.1,56.22,56.74,5003102,AXP +2012-10-23,56.19,56.27,55.36,55.38,8745877,AXP +2012-10-24,55.61,55.95,55.08,55.23,5726875,AXP +2012-10-25,55.55,55.67,54.95,55.44,3648876,AXP +2012-10-26,55.48,56.09,55.33,55.75,5575955,AXP +2012-10-31,55.96,56.06,55.37,55.97,5707009,AXP +2012-11-01,56.15,57.12,55.99,56.85,6967018,AXP +2012-11-02,57.39,57.43,56.62,56.71,6107241,AXP +2012-11-05,56.21,56.49,55.85,56.36,3748271,AXP +2012-11-06,56.54,57.48,56.47,57.19,5092989,AXP +2012-11-07,56.63,56.63,55.27,55.57,7766643,AXP +2012-11-08,55.6,56.29,55.5,55.56,4531919,AXP +2012-11-09,55.6,56.37,55.52,55.83,4701009,AXP +2012-11-12,56.0,56.1,55.33,55.52,3291749,AXP +2012-11-13,55.06,55.52,54.71,54.74,4567615,AXP +2012-11-14,54.76,55.0,53.47,53.65,5839365,AXP +2012-11-15,53.59,53.95,53.02,53.64,4753106,AXP +2012-11-16,53.59,54.57,53.58,54.3,6563193,AXP +2012-11-19,54.81,55.26,54.68,55.23,7380235,AXP +2012-11-20,55.09,55.88,54.92,55.86,4039357,AXP +2012-11-21,55.97,56.17,55.8,55.98,3461374,AXP +2012-11-23,56.19,56.55,56.09,56.51,1487595,AXP +2012-11-26,56.25,56.34,55.47,55.69,5184025,AXP +2012-11-27,55.46,55.72,54.35,54.44,9897625,AXP +2012-11-28,54.16,55.6,54.16,55.51,7215992,AXP +2012-11-29,55.75,56.26,55.52,55.92,4587919,AXP +2012-11-30,55.86,56.09,55.71,55.9,5718768,AXP +2012-12-03,56.09,56.53,55.93,55.99,4955722,AXP +2012-12-04,55.9,56.19,55.47,55.84,3912237,AXP +2012-12-05,55.89,56.66,55.75,56.4,5667500,AXP +2012-12-06,56.3,56.33,55.88,56.12,3854365,AXP +2012-12-07,56.25,56.64,56.2,56.61,3689211,AXP +2012-12-10,56.67,56.95,56.42,56.75,3783968,AXP +2012-12-11,57.0,57.59,56.92,57.06,4343155,AXP +2012-12-12,57.35,58.35,57.18,57.67,5942456,AXP +2012-12-13,57.66,58.0,57.5,57.72,4726104,AXP +2012-12-14,57.51,57.65,56.51,56.65,5063134,AXP +2012-12-17,56.9,57.35,56.79,57.27,5799282,AXP +2012-12-18,57.75,58.22,57.61,57.82,7185013,AXP +2012-12-19,57.42,57.69,56.74,56.79,6773114,AXP +2012-12-20,56.89,57.41,56.82,57.4,5641715,AXP +2012-12-21,57.19,57.81,56.36,57.65,11466538,AXP +2012-12-24,57.55,57.94,57.44,57.53,2192733,AXP +2012-12-26,57.62,57.71,57.06,57.13,3389111,AXP +2012-12-27,57.16,57.25,55.88,56.69,5292224,AXP +2012-12-28,56.44,57.04,56.37,56.67,4093927,AXP +2012-12-31,56.47,57.49,56.24,57.48,5606466,AXP +2013-01-02,58.33,58.95,58.31,58.75,6091498,AXP +2013-01-03,58.8,59.26,58.63,59.0,5018524,AXP +2013-01-04,59.08,59.66,58.46,59.61,4017102,AXP +2013-01-07,59.28,59.99,59.28,59.86,3859689,AXP +2013-01-08,59.68,60.32,59.53,60.2,4962096,AXP +2013-01-09,60.42,60.9,60.15,60.26,5885535,AXP +2013-01-10,60.44,60.79,60.09,60.79,6545460,AXP +2013-01-11,60.5,61.97,60.31,61.24,10493482,AXP +2013-01-14,60.78,61.39,60.71,61.21,5176552,AXP +2013-01-15,60.15,60.84,60.03,60.76,6399068,AXP +2013-01-16,60.82,60.85,60.48,60.62,4021737,AXP +2013-01-17,61.1,61.2,60.58,60.74,4688877,AXP +2013-01-18,59.87,60.28,58.9,59.78,9936300,AXP +2013-01-22,59.62,59.9,59.01,59.4,7228354,AXP +2013-01-23,59.22,59.29,58.8,58.93,6265310,AXP +2013-01-24,59.14,59.51,59.01,59.3,5431338,AXP +2013-01-25,59.57,59.7,59.19,59.5,4124428,AXP +2013-01-28,59.36,59.55,58.7,59.07,5216214,AXP +2013-01-29,59.08,59.57,58.95,59.45,5533439,AXP +2013-01-30,59.24,59.67,59.16,59.33,5895468,AXP +2013-01-31,59.37,59.82,58.81,58.81,5941572,AXP +2013-02-01,59.33,60.12,59.3,59.91,6037103,AXP +2013-02-04,59.46,59.74,59.21,59.41,4618557,AXP +2013-02-05,59.78,60.9,59.68,60.66,6393924,AXP +2013-02-06,59.93,60.81,59.93,60.56,6304547,AXP +2013-02-07,60.56,62.34,60.55,62.14,11979687,AXP +2013-02-08,62.06,62.33,61.48,61.8,6734994,AXP +2013-02-11,61.7,62.05,61.36,61.98,3436008,AXP +2013-02-12,62.09,62.56,61.95,62.2,4255159,AXP +2013-02-13,62.45,62.76,61.89,62.1,3408905,AXP +2013-02-14,62.08,62.65,61.83,62.34,4433246,AXP +2013-02-15,62.57,62.68,61.43,61.69,5355442,AXP +2013-02-19,61.67,62.4,61.67,62.28,3599689,AXP +2013-02-20,62.06,62.47,61.87,61.91,5532971,AXP +2013-02-21,61.87,62.0,61.14,61.54,5288041,AXP +2013-02-22,61.86,62.58,61.79,62.57,5197361,AXP +2013-02-25,62.77,63.0,61.99,62.02,8626897,AXP +2013-02-26,62.06,62.18,61.55,61.92,5938052,AXP +2013-02-27,61.73,62.6,61.63,62.5,4757140,AXP +2013-02-28,62.43,62.65,61.88,62.15,5366723,AXP +2013-03-01,61.84,62.49,61.51,62.37,5266056,AXP +2013-03-04,62.22,63.0,62.04,62.89,4688346,AXP +2013-03-05,63.26,64.42,63.06,64.12,7317873,AXP +2013-03-06,64.41,64.94,64.35,64.65,5780885,AXP +2013-03-07,64.73,64.88,64.14,64.56,4446677,AXP +2013-03-08,64.66,64.76,63.67,64.7,5810008,AXP +2013-03-11,64.73,65.62,64.71,65.5,5307952,AXP +2013-03-12,65.63,65.79,65.06,65.29,5304772,AXP +2013-03-13,65.24,65.6,65.12,65.3,4203812,AXP +2013-03-14,65.42,65.75,65.29,65.38,3761146,AXP +2013-03-15,65.64,66.43,65.34,66.09,10269034,AXP +2013-03-18,65.06,66.13,64.76,65.78,4880320,AXP +2013-03-19,65.99,66.14,64.8,65.13,4587410,AXP +2013-03-20,65.45,66.13,65.45,66.0,4137770,AXP +2013-03-21,65.83,65.99,65.26,65.41,3600096,AXP +2013-03-22,65.59,66.35,65.54,66.22,3860829,AXP +2013-03-25,66.59,66.77,65.82,66.1,6599382,AXP +2013-03-26,66.4,67.24,66.37,67.17,4296016,AXP +2013-03-27,66.6,67.26,66.6,67.15,2905064,AXP +2013-03-28,67.31,67.48,67.0,67.46,4355496,AXP +2013-04-01,67.42,67.75,67.01,67.26,3012629,AXP +2013-04-02,67.38,67.76,67.1,67.64,3921782,AXP +2013-04-03,67.66,67.69,66.04,66.25,5102025,AXP +2013-04-04,66.42,66.96,66.3,66.73,3634398,AXP +2013-04-05,65.77,65.8,64.77,65.3,6898242,AXP +2013-04-08,65.5,65.78,65.13,65.6,4662225,AXP +2013-04-09,65.64,65.68,65.15,65.22,4882274,AXP +2013-04-10,65.45,65.58,65.36,65.4,7884960,AXP +2013-04-11,65.47,65.92,65.2,65.74,6357698,AXP +2013-04-12,65.46,65.85,65.18,65.68,3967929,AXP +2013-04-15,65.53,65.6,64.09,64.1,7009304,AXP +2013-04-16,64.5,65.05,64.27,64.59,6200406,AXP +2013-04-17,64.12,64.31,63.43,64.13,6927697,AXP +2013-04-18,64.04,65.89,63.64,65.04,10457930,AXP +2013-04-19,65.33,67.25,65.33,67.24,8462013,AXP +2013-04-22,67.12,67.25,66.25,66.66,5791530,AXP +2013-04-23,66.81,67.54,66.64,67.45,4780216,AXP +2013-04-24,67.41,67.62,67.04,67.42,4078199,AXP +2013-04-25,67.75,69.05,67.64,68.13,5834140,AXP +2013-04-26,68.12,68.4,67.57,67.75,4355754,AXP +2013-04-29,68.01,68.2,67.61,67.63,2932961,AXP +2013-04-30,67.88,68.48,67.6,68.41,4686785,AXP +2013-05-01,68.25,68.85,68.16,68.28,3767224,AXP +2013-05-02,68.43,69.47,68.37,69.38,3575826,AXP +2013-05-03,69.92,71.09,69.9,70.23,6987378,AXP +2013-05-06,70.22,70.58,69.95,70.06,4685226,AXP +2013-05-07,70.07,70.46,69.96,70.24,4375021,AXP +2013-05-08,69.92,70.42,69.57,70.31,3587475,AXP +2013-05-09,70.25,70.51,69.71,70.21,3754829,AXP +2013-05-10,70.16,70.25,69.66,70.08,3543084,AXP +2013-05-13,70.09,70.21,69.34,69.79,5139397,AXP +2013-05-14,69.95,71.61,69.85,71.51,6117658,AXP +2013-05-15,71.33,73.04,71.33,72.78,5216257,AXP +2013-05-16,72.61,72.95,72.13,72.23,3861519,AXP +2013-05-17,72.28,73.38,72.26,73.32,4866760,AXP +2013-05-20,73.31,74.54,73.22,74.4,5345587,AXP +2013-05-21,74.47,75.46,74.4,75.11,5130971,AXP +2013-05-22,75.43,77.01,74.28,74.44,12449460,AXP +2013-05-23,73.88,74.99,73.61,74.69,7985123,AXP +2013-05-24,74.09,75.35,73.98,75.27,5564003,AXP +2013-05-28,75.91,77.12,75.89,76.16,7341675,AXP +2013-05-29,75.8,76.66,75.39,75.83,5679253,AXP +2013-05-30,76.02,76.9,75.92,76.14,5417344,AXP +2013-05-31,76.13,77.38,75.71,75.71,7188612,AXP +2013-06-03,75.89,76.67,75.63,76.47,6778086,AXP +2013-06-04,76.5,77.24,75.96,76.06,5667771,AXP +2013-06-05,75.98,76.28,74.64,74.76,6267278,AXP +2013-06-06,74.75,76.25,74.64,76.24,5457462,AXP +2013-06-07,76.68,78.12,76.45,78.04,6827944,AXP +2013-06-10,77.98,78.62,77.69,78.28,4035313,AXP +2013-06-11,77.61,77.85,76.5,76.52,5431312,AXP +2013-06-12,76.94,77.0,74.68,74.72,7057259,AXP +2013-06-13,74.46,75.26,73.79,75.21,6739212,AXP +2013-06-14,74.79,74.98,72.72,72.97,8423300,AXP +2013-06-17,73.69,74.22,73.39,73.84,6020826,AXP +2013-06-18,74.08,75.47,74.03,74.98,5714675,AXP +2013-06-19,74.92,75.1,74.19,74.23,5989460,AXP +2013-06-20,73.76,74.0,72.81,72.92,5658329,AXP +2013-06-21,73.38,73.79,72.37,73.31,7547492,AXP +2013-06-24,72.57,72.84,71.68,72.01,6293049,AXP +2013-06-25,72.63,73.65,72.56,73.23,4754300,AXP +2013-06-26,73.64,74.25,73.33,73.9,4894827,AXP +2013-06-27,74.38,75.43,74.38,75.12,4216892,AXP +2013-06-28,75.01,75.33,74.33,74.76,7965245,AXP +2013-07-01,75.53,76.46,75.43,75.64,5008504,AXP +2013-07-02,75.43,76.29,74.3,74.62,5043301,AXP +2013-07-03,74.02,74.78,73.91,74.58,3012072,AXP +2013-07-05,75.31,76.37,75.12,76.31,4505458,AXP +2013-07-08,76.91,77.81,76.85,77.04,5106797,AXP +2013-07-09,77.74,77.95,77.08,77.61,3915474,AXP +2013-07-10,77.39,77.57,75.94,76.33,4864725,AXP +2013-07-11,77.54,77.62,76.56,76.94,5715100,AXP +2013-07-12,77.33,78.45,77.29,78.33,4879600,AXP +2013-07-15,78.61,78.63,77.5,77.85,4245560,AXP +2013-07-16,78.09,78.34,77.75,78.27,4642051,AXP +2013-07-17,75.35,77.45,74.62,76.8,16309980,AXP +2013-07-18,75.44,75.75,73.86,74.01,10354102,AXP +2013-07-19,73.62,74.74,73.47,74.06,8073788,AXP +2013-07-22,74.43,75.2,74.21,74.72,5456610,AXP +2013-07-23,75.03,75.18,74.36,74.41,4114774,AXP +2013-07-24,74.85,76.07,74.75,75.36,6140092,AXP +2013-07-25,75.06,75.81,75.03,75.77,4083712,AXP +2013-07-26,75.5,75.55,74.41,75.34,3538188,AXP +2013-07-29,75.16,75.36,74.33,75.06,3249375,AXP +2013-07-30,75.48,75.54,74.83,75.19,3762171,AXP +2013-07-31,75.15,75.86,73.47,73.77,10323171,AXP +2013-08-01,74.53,76.1,74.51,75.63,5981331,AXP +2013-08-02,75.62,75.73,75.0,75.69,2488503,AXP +2013-08-05,75.47,76.04,75.21,75.93,2237069,AXP +2013-08-06,75.87,76.1,75.47,75.81,2565951,AXP +2013-08-07,75.46,75.71,74.85,75.14,3083919,AXP +2013-08-08,75.79,77.27,75.48,76.19,3293582,AXP +2013-08-09,76.18,76.36,75.01,75.5,3963605,AXP +2013-08-12,75.11,75.61,74.89,75.49,2292606,AXP +2013-08-13,75.49,76.44,74.89,76.23,2964929,AXP +2013-08-14,76.04,76.43,75.75,75.88,2945521,AXP +2013-08-15,75.27,75.43,74.62,74.88,3834457,AXP +2013-08-16,74.86,75.35,74.65,75.17,4248237,AXP +2013-08-19,75.12,75.21,74.3,74.34,3479003,AXP +2013-08-20,74.41,74.67,73.8,74.27,2900821,AXP +2013-08-21,74.01,74.33,73.25,73.44,2983131,AXP +2013-08-22,73.66,74.0,73.4,73.86,2354898,AXP +2013-08-23,73.87,74.0,73.13,73.65,2521379,AXP +2013-08-26,73.76,74.47,73.43,73.61,2372305,AXP +2013-08-27,72.8,72.93,71.76,71.91,3712581,AXP +2013-08-28,71.7,72.34,71.54,72.01,2963188,AXP +2013-08-29,71.81,72.62,71.58,72.22,2957050,AXP +2013-08-30,72.15,72.24,71.47,71.91,3779472,AXP +2013-09-03,72.59,73.41,72.14,72.43,3994061,AXP +2013-09-04,72.52,73.5,72.23,73.14,2914696,AXP +2013-09-05,73.16,74.23,72.89,73.8,3605800,AXP +2013-09-06,73.92,74.02,72.4,73.35,3369196,AXP +2013-09-09,73.59,73.81,73.15,73.66,3190717,AXP +2013-09-10,74.22,74.66,74.0,74.6,3269145,AXP +2013-09-11,74.7,75.22,74.4,75.18,3295831,AXP +2013-09-12,75.29,75.61,74.97,75.29,2502216,AXP +2013-09-13,75.58,75.75,75.07,75.3,2664414,AXP +2013-09-16,76.34,76.43,75.44,75.6,4541649,AXP +2013-09-17,75.6,77.0,75.6,76.92,4047119,AXP +2013-09-18,76.99,77.81,76.54,77.64,4135979,AXP +2013-09-19,77.81,77.9,77.15,77.57,3998910,AXP +2013-09-20,77.62,77.89,77.15,77.32,10120123,AXP +2013-09-23,77.29,77.66,76.13,76.44,4079381,AXP +2013-09-24,76.39,76.94,75.96,76.07,3020128,AXP +2013-09-25,76.13,76.56,75.62,75.99,3090317,AXP +2013-09-26,76.0,77.0,75.78,76.32,2926950,AXP +2013-09-27,76.06,76.09,75.43,75.89,2522523,AXP +2013-09-30,74.97,75.85,74.64,75.52,3330490,AXP +2013-10-01,75.64,76.01,75.45,75.93,2970703,AXP +2013-10-02,75.13,75.29,74.17,74.58,4363610,AXP +2013-10-03,74.11,74.29,73.3,74.02,4364703,AXP +2013-10-04,73.88,74.33,73.61,74.31,2883534,AXP +2013-10-07,73.5,73.53,72.9,72.94,3320417,AXP +2013-10-08,73.03,73.1,72.13,72.22,3951464,AXP +2013-10-09,72.38,72.71,72.08,72.22,4701450,AXP +2013-10-10,73.19,74.67,73.01,74.66,3769850,AXP +2013-10-11,74.67,75.44,74.41,75.4,3913859,AXP +2013-10-14,75.33,76.11,75.1,76.07,3017164,AXP +2013-10-15,75.63,76.36,75.23,75.25,4114310,AXP +2013-10-16,75.64,76.75,75.45,76.32,6468191,AXP +2013-10-17,77.94,80.4,77.8,80.23,10372383,AXP +2013-10-18,80.11,80.68,79.31,80.52,7598375,AXP +2013-10-21,80.47,80.99,80.31,80.4,3691526,AXP +2013-10-22,80.77,81.17,80.43,80.87,3300010,AXP +2013-10-23,80.56,80.82,80.01,80.63,2895056,AXP +2013-10-24,80.77,81.0,80.45,80.9,3181810,AXP +2013-10-25,80.76,82.67,80.76,82.61,6291115,AXP +2013-10-28,82.72,83.14,82.03,82.76,4566061,AXP +2013-10-29,83.12,83.74,82.93,83.66,3485304,AXP +2013-10-30,83.7,83.83,82.8,83.1,3747903,AXP +2013-10-31,82.79,82.99,81.69,81.8,5638802,AXP +2013-11-01,82.12,82.64,81.79,82.16,3358873,AXP +2013-11-04,82.41,82.64,81.75,81.93,2651283,AXP +2013-11-05,81.63,82.13,81.09,81.9,2598070,AXP +2013-11-06,82.55,82.6,81.82,82.12,2636880,AXP +2013-11-07,82.33,82.6,80.88,80.92,3485963,AXP +2013-11-08,81.31,81.95,81.08,81.78,4369510,AXP +2013-11-11,81.59,81.68,81.19,81.4,2224187,AXP +2013-11-12,81.23,81.35,80.58,81.03,2237273,AXP +2013-11-13,80.57,81.47,80.22,81.44,2828191,AXP +2013-11-14,81.61,81.91,81.35,81.89,2284072,AXP +2013-11-15,83.03,83.26,82.37,82.8,4439659,AXP +2013-11-18,82.85,82.98,82.16,82.34,3104783,AXP +2013-11-19,82.38,82.88,82.27,82.46,2775011,AXP +2013-11-20,82.96,83.42,81.96,82.25,3511744,AXP +2013-11-21,82.63,84.0,82.57,83.95,4355359,AXP +2013-11-22,83.92,83.93,83.37,83.85,2690261,AXP +2013-11-25,84.32,84.76,84.08,84.59,3657829,AXP +2013-11-26,84.75,85.59,84.7,85.09,4897289,AXP +2013-11-27,85.26,85.66,84.98,85.59,2520022,AXP +2013-11-29,85.88,86.19,85.51,85.8,2144567,AXP +2013-12-02,86.02,86.53,85.16,85.29,3623462,AXP +2013-12-03,84.89,85.33,84.2,84.61,3546119,AXP +2013-12-04,84.21,85.24,83.76,84.5,3588807,AXP +2013-12-05,84.27,84.99,84.15,84.54,3677829,AXP +2013-12-06,85.59,86.09,85.35,85.93,2666576,AXP +2013-12-09,86.25,86.4,85.35,85.75,2436507,AXP +2013-12-10,85.38,85.74,85.08,85.29,2362757,AXP +2013-12-11,85.24,85.67,83.81,83.9,3782340,AXP +2013-12-12,83.78,84.28,83.21,83.3,3574325,AXP +2013-12-13,83.32,83.92,83.23,83.68,3596186,AXP +2013-12-16,83.96,84.97,83.96,84.52,3599041,AXP +2013-12-17,84.67,84.72,83.99,84.11,2896919,AXP +2013-12-18,84.3,86.12,83.55,85.99,5332346,AXP +2013-12-19,85.95,86.53,85.91,86.41,3956320,AXP +2013-12-20,86.72,87.78,86.44,87.57,6294709,AXP +2013-12-23,88.0,88.58,87.94,88.31,3242658,AXP +2013-12-24,88.34,88.74,88.19,88.69,1042661,AXP +2013-12-26,88.9,89.23,88.76,89.0,1745279,AXP +2013-12-27,88.82,89.51,88.82,89.19,1797438,AXP +2013-12-30,89.19,89.62,89.14,89.59,1769019,AXP +2013-12-31,89.87,90.79,89.52,90.73,3084500,AXP +2014-01-02,90.9,91.08,89.38,89.45,5120019,AXP +2014-01-03,89.15,90.08,88.63,89.74,3888564,AXP +2014-01-06,89.7,90.25,89.38,89.7,2844831,AXP +2014-01-07,90.17,90.7,89.01,89.36,4039511,AXP +2014-01-08,88.66,89.64,88.66,89.41,3880302,AXP +2014-01-09,89.89,89.93,88.07,88.88,3469242,AXP +2014-01-10,89.26,89.56,88.1,88.55,2901681,AXP +2014-01-13,88.52,89.0,86.88,86.99,5641388,AXP +2014-01-14,87.08,87.45,86.07,87.12,4778234,AXP +2014-01-15,87.46,88.53,87.08,88.25,4495476,AXP +2014-01-16,88.0,88.24,87.26,87.78,3336545,AXP +2014-01-17,91.83,93.62,90.55,90.97,15012583,AXP +2014-01-21,91.97,92.71,89.64,90.59,7954764,AXP +2014-01-22,90.64,91.42,90.62,91.13,3849166,AXP +2014-01-23,90.49,90.49,88.68,89.17,5261291,AXP +2014-01-24,88.56,89.37,86.66,86.95,6360684,AXP +2014-01-27,87.15,87.77,85.71,85.72,5653519,AXP +2014-01-28,85.85,87.18,85.6,86.64,4108711,AXP +2014-01-29,86.29,86.9,85.43,85.55,3358104,AXP +2014-01-30,86.45,86.98,86.07,86.62,4259912,AXP +2014-01-31,85.28,85.91,84.91,85.02,4778814,AXP +2014-02-03,84.99,85.42,82.77,82.86,5770127,AXP +2014-02-04,83.19,84.71,82.63,84.0,5380458,AXP +2014-02-05,83.51,84.12,82.95,83.72,3260150,AXP +2014-02-06,84.5,85.76,84.32,85.69,5432386,AXP +2014-02-07,85.96,87.17,85.78,87.0,4526594,AXP +2014-02-10,87.83,88.96,87.5,88.34,5388045,AXP +2014-02-11,88.36,88.84,88.17,88.58,3610805,AXP +2014-02-12,88.69,89.05,88.4,89.02,2488737,AXP +2014-02-13,88.37,88.98,88.01,88.9,2759782,AXP +2014-02-14,88.86,89.27,88.26,89.0,2705492,AXP +2014-02-18,88.8,89.14,88.29,89.02,3591615,AXP +2014-02-19,88.89,90.32,88.75,88.84,4332272,AXP +2014-02-20,88.8,89.23,88.12,89.01,4412162,AXP +2014-02-21,89.06,89.41,88.56,88.75,3808678,AXP +2014-02-24,88.79,90.43,88.79,89.92,3267762,AXP +2014-02-25,90.0,90.37,89.15,89.91,2914759,AXP +2014-02-26,90.16,90.69,89.21,89.73,4840187,AXP +2014-02-27,89.65,90.43,89.51,90.29,3075588,AXP +2014-02-28,90.25,92.14,90.09,91.28,4691121,AXP +2014-03-03,90.6,90.63,89.16,89.97,3469406,AXP +2014-03-04,91.05,92.68,91.03,92.61,3755559,AXP +2014-03-05,92.59,92.59,91.91,92.14,3086478,AXP +2014-03-06,92.56,93.64,92.36,93.52,3962682,AXP +2014-03-07,94.11,94.35,93.36,93.86,3864611,AXP +2014-03-10,93.62,93.88,93.14,93.7,2218705,AXP +2014-03-11,93.83,93.88,93.03,93.2,1946279,AXP +2014-03-12,92.68,92.92,91.9,92.9,2486089,AXP +2014-03-13,93.2,93.48,90.41,90.69,3990350,AXP +2014-03-14,90.55,91.22,89.64,90.17,3583900,AXP +2014-03-17,90.51,91.73,90.49,91.26,3039966,AXP +2014-03-18,91.27,91.97,91.13,91.59,2348331,AXP +2014-03-19,91.67,91.96,90.28,90.73,3425706,AXP +2014-03-20,90.48,91.9,90.23,91.69,3779744,AXP +2014-03-21,92.78,93.72,91.36,91.52,6684544,AXP +2014-03-24,91.64,91.75,90.28,91.01,2525775,AXP +2014-03-25,91.37,91.9,90.63,90.84,2420122,AXP +2014-03-26,91.36,91.69,89.63,89.66,3011622,AXP +2014-03-27,89.7,90.43,89.27,89.99,3602751,AXP +2014-03-28,90.27,91.56,90.0,90.46,3138927,AXP +2014-03-31,91.08,91.94,89.88,90.03,5172409,AXP +2014-04-01,90.4,91.23,90.21,91.17,2821615,AXP +2014-04-02,90.85,91.09,90.13,90.4,2886716,AXP +2014-04-03,90.67,91.2,90.4,90.98,2483562,AXP +2014-04-04,91.17,91.4,89.07,89.17,2939772,AXP +2014-04-07,89.03,89.43,86.55,86.6,5558259,AXP +2014-04-08,86.63,86.8,85.58,86.49,3880357,AXP +2014-04-09,86.9,88.72,86.64,88.72,3599617,AXP +2014-04-10,88.47,88.74,85.3,85.36,5213765,AXP +2014-04-11,84.9,85.44,83.99,84.54,4014277,AXP +2014-04-14,85.09,86.34,84.04,85.5,4015913,AXP +2014-04-15,85.87,86.73,84.32,86.04,3741860,AXP +2014-04-16,86.84,87.48,86.48,87.4,4055995,AXP +2014-04-17,87.16,87.92,85.1,86.22,9244808,AXP +2014-04-21,86.38,86.86,86.16,86.67,3762330,AXP +2014-04-22,86.71,87.44,86.43,87.07,3420444,AXP +2014-04-23,87.01,87.64,86.67,87.13,3788218,AXP +2014-04-24,87.26,87.98,86.91,87.41,3187102,AXP +2014-04-25,87.02,87.3,86.62,87.03,4232260,AXP +2014-04-28,87.44,87.58,85.85,87.06,4760553,AXP +2014-04-29,87.34,87.95,87.19,87.79,2853035,AXP +2014-04-30,87.61,87.66,86.96,87.43,4354497,AXP +2014-05-01,87.53,87.58,86.33,86.82,4680412,AXP +2014-05-02,86.77,87.31,86.41,86.93,3707385,AXP +2014-05-05,86.0,87.42,85.75,87.36,3340078,AXP +2014-05-06,87.25,87.25,86.08,86.2,3269355,AXP +2014-05-07,86.79,88.05,86.11,87.98,4601515,AXP +2014-05-08,87.88,89.28,87.66,88.62,4220350,AXP +2014-05-09,88.46,89.03,88.13,88.84,2344736,AXP +2014-05-12,89.42,89.97,89.32,89.66,2343786,AXP +2014-05-13,89.65,90.0,89.04,89.09,2298535,AXP +2014-05-14,89.17,89.43,88.31,88.46,2238503,AXP +2014-05-15,88.2,88.58,87.11,87.6,3329234,AXP +2014-05-16,87.6,87.76,86.9,87.5,3062417,AXP +2014-05-19,87.18,88.22,87.11,88.12,2005193,AXP +2014-05-20,87.82,88.05,86.86,87.09,2802816,AXP +2014-05-21,87.57,88.14,87.38,87.86,2525553,AXP +2014-05-22,87.79,88.39,87.55,88.15,2654758,AXP +2014-05-23,88.11,88.86,88.0,88.78,1862385,AXP +2014-05-27,89.6,91.47,89.35,91.39,5093826,AXP +2014-05-28,91.31,91.36,90.63,91.06,2466846,AXP +2014-05-29,91.12,91.3,90.53,91.28,2668484,AXP +2014-05-30,91.0,91.68,90.89,91.5,3594761,AXP +2014-06-02,91.79,92.11,91.43,91.89,2832071,AXP +2014-06-03,91.61,91.85,91.27,91.73,2589094,AXP +2014-06-04,91.59,91.9,91.33,91.81,2636958,AXP +2014-06-05,91.92,93.21,91.53,92.8,3222994,AXP +2014-06-06,92.94,94.94,92.82,94.91,4551113,AXP +2014-06-09,95.08,95.88,94.65,95.57,3825234,AXP +2014-06-10,95.09,95.39,94.68,95.28,2421970,AXP +2014-06-11,94.94,95.26,94.64,95.08,1884535,AXP +2014-06-12,95.35,95.48,94.36,94.76,2870488,AXP +2014-06-13,94.95,95.17,94.38,94.85,1792975,AXP +2014-06-16,94.36,94.75,93.84,94.37,2832531,AXP +2014-06-17,94.37,95.2,94.01,94.66,2572316,AXP +2014-06-18,94.75,95.59,94.08,95.56,2454768,AXP +2014-06-19,95.46,95.7,94.53,95.07,3206376,AXP +2014-06-20,95.58,96.04,95.02,95.54,5387379,AXP +2014-06-23,95.33,95.75,94.78,95.51,2102451,AXP +2014-06-24,95.09,95.55,94.25,94.43,2088726,AXP +2014-06-25,94.26,95.21,94.2,94.64,2398358,AXP +2014-06-26,94.83,94.94,93.54,94.3,2594797,AXP +2014-06-27,94.25,95.05,94.13,94.93,3630657,AXP +2014-06-30,95.0,95.34,94.55,94.87,2634267,AXP +2014-07-01,95.42,96.24,95.28,95.35,3026313,AXP +2014-07-02,95.19,95.78,95.06,95.21,1595457,AXP +2014-07-03,95.58,95.94,95.22,95.84,1633771,AXP +2014-07-07,95.5,95.66,95.12,95.4,1962805,AXP +2014-07-08,94.92,95.01,93.57,94.57,2828746,AXP +2014-07-09,95.44,95.55,94.4,94.74,2646347,AXP +2014-07-10,93.55,94.81,93.16,94.46,2230008,AXP +2014-07-11,94.27,94.59,93.75,94.47,2108544,AXP +2014-07-14,95.23,95.58,94.43,94.54,2387991,AXP +2014-07-15,94.79,95.16,94.0,94.45,3499169,AXP +2014-07-16,94.81,95.09,94.27,94.47,2738019,AXP +2014-07-17,93.96,94.7,92.91,92.99,3117458,AXP +2014-07-18,93.32,93.93,93.1,93.53,3363043,AXP +2014-07-21,93.29,93.4,92.38,92.88,2321810,AXP +2014-07-22,93.51,94.06,93.22,93.37,2411581,AXP +2014-07-23,93.19,93.59,92.82,93.28,1984801,AXP +2014-07-24,93.33,93.62,92.85,93.15,3023420,AXP +2014-07-25,92.74,93.07,91.58,91.93,3909866,AXP +2014-07-28,91.9,92.03,90.9,91.86,4274196,AXP +2014-07-29,91.83,92.23,91.51,91.71,4778288,AXP +2014-07-30,92.11,92.32,90.04,90.91,5069546,AXP +2014-07-31,90.07,90.26,87.99,88.0,7564147,AXP +2014-08-01,87.41,87.74,85.75,86.47,12259111,AXP +2014-08-04,86.6,87.24,86.45,86.93,5743766,AXP +2014-08-05,86.65,87.02,85.89,86.36,5004396,AXP +2014-08-06,86.04,86.78,86.0,86.4,4805926,AXP +2014-08-07,86.79,87.14,85.89,86.02,4539209,AXP +2014-08-08,86.09,87.51,85.91,87.47,4206909,AXP +2014-08-11,87.92,88.16,86.94,86.95,3594371,AXP +2014-08-12,87.0,87.09,86.7,87.08,3106640,AXP +2014-08-13,87.44,88.06,87.16,87.4,2590641,AXP +2014-08-14,87.5,87.8,87.1,87.27,3498785,AXP +2014-08-15,87.78,87.88,86.23,86.6,3295617,AXP +2014-08-18,87.29,87.48,86.98,87.16,2672035,AXP +2014-08-19,87.58,88.28,87.45,88.12,3523886,AXP +2014-08-20,88.01,88.65,87.9,88.49,3143040,AXP +2014-08-21,88.64,89.32,88.59,89.14,3019283,AXP +2014-08-22,88.89,89.51,88.82,88.88,2803133,AXP +2014-08-25,89.56,90.22,89.32,89.59,3730046,AXP +2014-08-26,89.61,89.93,89.08,89.15,2934587,AXP +2014-08-27,89.25,89.59,88.99,89.24,2632512,AXP +2014-08-28,88.84,89.33,88.61,89.02,3324915,AXP +2014-08-29,89.37,89.7,89.09,89.55,2673218,AXP +2014-09-02,89.9,90.13,89.28,89.72,3592108,AXP +2014-09-03,90.13,90.49,90.0,90.14,2935072,AXP +2014-09-04,90.11,90.46,89.42,89.65,2599473,AXP +2014-09-05,89.64,89.74,89.02,89.61,2575907,AXP +2014-09-08,89.4,89.83,88.62,88.93,3621528,AXP +2014-09-09,88.85,88.9,87.75,87.9,4021206,AXP +2014-09-10,88.1,88.66,88.01,88.41,3471011,AXP +2014-09-11,88.01,88.6,87.88,88.42,2757034,AXP +2014-09-12,88.18,88.3,87.44,87.64,4739054,AXP +2014-09-15,88.35,88.35,87.11,87.38,3986981,AXP +2014-09-16,87.16,88.7,86.88,88.36,5951014,AXP +2014-09-17,88.61,89.56,88.33,89.07,4460724,AXP +2014-09-18,89.33,90.59,89.31,90.1,4309814,AXP +2014-09-19,90.68,90.68,89.42,89.7,7126551,AXP +2014-09-22,89.58,90.09,88.9,88.99,3143756,AXP +2014-09-23,88.55,89.26,88.23,88.31,3715997,AXP +2014-09-24,88.47,88.65,87.87,88.52,5089940,AXP +2014-09-25,88.51,88.82,86.76,86.76,5647980,AXP +2014-09-26,87.16,88.67,86.95,88.37,4480408,AXP +2014-09-29,87.63,88.02,87.14,87.95,3304057,AXP +2014-09-30,88.2,88.32,87.35,87.54,3867066,AXP +2014-10-01,86.9,87.31,85.51,85.81,4786195,AXP +2014-10-02,86.39,86.5,85.06,85.87,4217094,AXP +2014-10-03,86.66,87.3,86.22,87.16,4601352,AXP +2014-10-06,87.68,87.97,86.76,87.03,3148903,AXP +2014-10-07,86.45,86.45,85.33,85.35,3911200,AXP +2014-10-08,85.41,87.47,85.0,87.41,4238301,AXP +2014-10-09,87.33,87.98,85.82,85.89,5396567,AXP +2014-10-10,85.78,86.7,84.99,84.99,4235195,AXP +2014-10-13,84.76,85.25,82.61,82.78,5074088,AXP +2014-10-14,83.27,83.39,82.51,82.74,6165129,AXP +2014-10-15,81.3,81.79,78.41,80.93,9157767,AXP +2014-10-16,80.29,81.47,78.81,80.24,9159291,AXP +2014-10-17,80.91,84.52,80.9,82.58,9175404,AXP +2014-10-20,82.79,84.1,82.63,84.01,5239508,AXP +2014-10-21,84.7,85.66,84.44,85.64,4851088,AXP +2014-10-22,85.62,85.87,83.93,83.96,5182245,AXP +2014-10-23,85.13,85.85,84.87,85.61,5000415,AXP +2014-10-24,85.69,86.43,85.59,86.4,3607992,AXP +2014-10-27,86.01,86.75,85.76,86.63,3610616,AXP +2014-10-28,87.07,88.01,86.96,88.01,3598445,AXP +2014-10-29,88.24,88.99,87.65,88.34,4592580,AXP +2014-10-30,88.59,89.49,88.2,88.74,5072891,AXP +2014-10-31,89.94,90.6,89.37,89.95,6848648,AXP +2014-11-03,90.32,91.21,90.22,90.85,3711518,AXP +2014-11-04,90.62,91.43,90.5,91.38,3163147,AXP +2014-11-05,91.76,92.45,91.76,92.42,3617568,AXP +2014-11-06,92.13,92.2,91.11,91.58,6005814,AXP +2014-11-07,91.71,92.48,91.23,92.26,3669206,AXP +2014-11-10,92.21,92.43,91.85,92.4,2938704,AXP +2014-11-11,92.28,92.59,91.49,91.74,2721039,AXP +2014-11-12,91.16,91.66,91.1,91.55,3825498,AXP +2014-11-13,91.7,91.7,90.94,91.07,3638009,AXP +2014-11-14,91.07,91.24,90.35,90.67,2361616,AXP +2014-11-17,90.24,90.26,89.65,90.13,2620647,AXP +2014-11-18,90.21,90.93,90.03,90.58,2175744,AXP +2014-11-19,90.3,90.76,90.02,90.5,2661218,AXP +2014-11-20,89.83,90.91,89.82,90.62,2825692,AXP +2014-11-21,91.66,91.68,90.3,90.39,4039198,AXP +2014-11-24,90.8,91.17,90.21,91.04,3459501,AXP +2014-11-25,91.2,91.58,90.76,91.4,3313706,AXP +2014-11-26,91.71,91.71,90.93,91.45,2218222,AXP +2014-11-28,91.61,92.55,91.58,92.42,3070020,AXP +2014-12-01,92.07,92.63,91.66,92.14,3343013,AXP +2014-12-02,92.62,93.0,92.32,93.0,3111915,AXP +2014-12-03,92.61,93.12,91.05,91.25,5914963,AXP +2014-12-04,91.85,91.85,91.19,91.83,4000235,AXP +2014-12-05,92.29,92.86,92.05,92.65,2872575,AXP +2014-12-08,92.68,93.89,92.4,93.56,4467741,AXP +2014-12-09,92.19,93.4,91.98,93.36,4092664,AXP +2014-12-10,92.86,93.69,92.56,92.75,4657969,AXP +2014-12-11,93.11,94.62,92.95,93.13,4419092,AXP +2014-12-12,92.4,93.02,90.94,91.0,4487604,AXP +2014-12-15,91.44,91.58,89.15,90.04,4766746,AXP +2014-12-16,89.37,90.79,88.19,88.24,4948750,AXP +2014-12-17,88.56,90.57,88.34,90.44,5204350,AXP +2014-12-18,91.7,93.21,91.49,93.17,4554192,AXP +2014-12-19,92.96,93.91,92.35,92.9,7170302,AXP +2014-12-22,92.99,93.66,92.82,93.62,2910765,AXP +2014-12-23,93.7,94.28,93.65,93.82,2864817,AXP +2014-12-24,93.96,94.79,93.96,94.08,1321515,AXP +2014-12-26,94.2,94.8,94.2,94.29,1439897,AXP +2014-12-29,94.0,94.89,94.0,94.27,1483010,AXP +2014-12-30,94.23,94.46,94.03,94.27,1425054,AXP +2014-12-31,94.65,94.75,93.0,93.04,2306225,AXP +2015-01-02,93.17,93.94,92.14,93.02,2445836,AXP +2015-01-05,92.46,92.78,90.32,90.56,3478969,AXP +2015-01-06,90.79,90.9,87.94,88.63,4808755,AXP +2015-01-07,91.01,91.01,89.53,90.3,5665151,AXP +2015-01-08,91.44,91.81,91.0,91.58,3781465,AXP +2015-01-09,91.58,91.8,90.24,90.42,3681672,AXP +2015-01-12,90.5,90.94,89.08,89.5,3230688,AXP +2015-01-13,90.27,91.14,88.43,89.23,3537553,AXP +2015-01-14,87.44,88.42,86.25,87.07,6628395,AXP +2015-01-15,87.5,88.03,84.55,85.88,5830949,AXP +2015-01-16,85.54,86.21,84.74,86.04,6768738,AXP +2015-01-20,86.46,87.72,86.42,87.26,6364082,AXP +2015-01-21,87.56,87.72,86.77,87.67,7185651,AXP +2015-01-22,84.5,86.12,83.5,84.37,16390070,AXP +2015-01-23,84.43,85.32,83.96,84.13,7366126,AXP +2015-01-26,83.78,84.3,83.12,83.3,6632753,AXP +2015-01-27,82.5,83.28,82.08,82.4,6329531,AXP +2015-01-28,82.8,83.39,81.71,81.73,7942208,AXP +2015-01-29,82.07,82.33,81.16,82.0,7545880,AXP +2015-01-30,82.12,82.2,80.56,80.69,7210532,AXP +2015-02-02,80.96,82.25,80.85,82.13,5459286,AXP +2015-02-03,82.58,83.77,82.54,83.73,5586211,AXP +2015-02-04,83.5,84.47,83.33,83.61,6155698,AXP +2015-02-05,84.25,84.93,84.08,84.73,3966584,AXP +2015-02-06,85.11,86.01,84.77,85.01,5139741,AXP +2015-02-09,84.53,85.25,84.3,84.98,3101318,AXP +2015-02-10,85.6,85.97,85.12,85.84,3589926,AXP +2015-02-11,85.87,86.18,85.32,86.01,4374834,AXP +2015-02-12,80.03,81.53,80.0,80.48,32653122,AXP +2015-02-13,79.44,79.75,77.72,78.08,34874386,AXP +2015-02-17,77.16,79.32,77.12,79.08,18578333,AXP +2015-02-18,78.72,80.27,78.72,79.78,13416995,AXP +2015-02-19,79.89,79.98,77.56,78.4,20857959,AXP +2015-02-20,78.22,79.88,78.2,79.83,11348739,AXP +2015-02-23,79.99,80.48,79.47,80.3,6868556,AXP +2015-02-24,80.3,81.7,80.26,80.86,10950979,AXP +2015-02-25,81.16,82.25,80.87,82.17,8184691,AXP +2015-02-26,83.01,83.47,82.41,83.25,8702804,AXP +2015-02-27,83.25,83.38,81.52,81.59,8121162,AXP +2015-03-02,81.73,82.21,81.56,82.03,5503072,AXP +2015-03-03,80.99,81.93,80.9,81.91,6856146,AXP +2015-03-04,81.55,81.56,80.56,80.63,6140957,AXP +2015-03-05,80.66,81.4,80.64,81.15,5571779,AXP +2015-03-06,80.63,81.15,80.06,80.31,6530206,AXP +2015-03-09,80.15,80.83,79.95,80.51,5846077,AXP +2015-03-10,79.73,79.77,78.87,79.11,7524975,AXP +2015-03-11,79.4,79.75,79.11,79.45,4546180,AXP +2015-03-12,80.1,82.0,80.03,81.56,9386593,AXP +2015-03-13,81.5,81.65,79.95,80.6,6919443,AXP +2015-03-16,80.88,81.65,80.75,81.5,5295067,AXP +2015-03-17,81.2,81.21,80.55,81.06,4258228,AXP +2015-03-18,80.58,82.32,80.27,81.86,6449418,AXP +2015-03-19,81.84,81.96,80.94,81.54,4677008,AXP +2015-03-20,81.79,83.06,81.5,82.7,9338054,AXP +2015-03-23,82.7,83.54,82.2,82.2,7291654,AXP +2015-03-24,82.04,82.16,81.27,81.37,5217754,AXP +2015-03-25,81.42,81.47,80.03,80.11,8908044,AXP +2015-03-26,79.67,79.78,77.88,78.48,16181335,AXP +2015-03-27,78.4,78.64,77.71,77.97,9022613,AXP +2015-03-30,78.35,78.75,78.0,78.05,7285152,AXP +2015-03-31,77.89,78.53,77.62,78.12,5918270,AXP +2015-04-01,78.05,79.32,77.85,78.93,6163459,AXP +2015-04-02,78.93,79.77,78.57,79.7,5695160,AXP +2015-04-06,79.34,80.1,78.73,79.63,3831094,AXP +2015-04-07,78.59,79.38,78.26,78.33,5919179,AXP +2015-04-08,78.42,79.36,78.3,78.69,6405810,AXP +2015-04-09,78.63,79.33,78.41,79.16,4288069,AXP +2015-04-10,79.42,79.97,79.2,79.59,3441961,AXP +2015-04-13,79.73,79.99,79.26,79.27,4091974,AXP +2015-04-14,79.6,79.97,78.89,79.49,4213151,AXP +2015-04-15,79.43,80.3,79.42,79.75,6042720,AXP +2015-04-16,79.43,81.17,79.25,80.91,8084767,AXP +2015-04-17,78.4,78.5,76.53,77.32,22112455,AXP +2015-04-20,77.39,77.85,76.96,77.23,8432099,AXP +2015-04-21,77.38,77.8,77.24,77.28,5124995,AXP +2015-04-22,77.41,78.65,77.18,78.44,7318109,AXP +2015-04-23,78.06,78.37,77.74,78.15,4815396,AXP +2015-04-24,78.3,78.33,77.77,77.99,3400709,AXP +2015-04-27,77.83,77.96,77.04,77.49,6901733,AXP +2015-04-28,77.69,77.73,76.94,77.49,6493427,AXP +2015-04-29,77.13,77.47,77.0,77.16,4322567,AXP +2015-04-30,77.04,77.68,76.98,77.45,6754099,AXP +2015-05-01,77.85,77.89,77.31,77.68,3859217,AXP +2015-05-04,77.96,78.54,77.74,78.28,3897793,AXP +2015-05-05,77.98,78.52,77.78,77.84,5325813,AXP +2015-05-06,78.7,78.85,77.39,77.85,5897660,AXP +2015-05-07,77.84,78.74,77.6,78.43,7924637,AXP +2015-05-08,78.89,79.64,78.77,78.98,7198107,AXP +2015-05-11,79.05,80.25,79.01,79.7,5827394,AXP +2015-05-12,79.15,79.43,78.44,79.08,4575669,AXP +2015-05-13,79.5,80.01,79.27,79.86,5494547,AXP +2015-05-14,80.34,80.9,80.26,80.75,4450782,AXP +2015-05-15,80.9,81.16,79.99,80.22,4479254,AXP +2015-05-18,80.28,80.55,79.78,80.17,4579850,AXP +2015-05-19,80.37,81.6,80.37,81.36,6063537,AXP +2015-05-20,81.41,81.45,80.78,80.96,3986654,AXP +2015-05-21,80.54,81.17,80.41,80.76,4249682,AXP +2015-05-22,80.84,81.58,80.72,81.25,3395835,AXP +2015-05-26,81.12,81.46,79.94,80.19,5282736,AXP +2015-05-27,80.45,80.63,79.84,80.11,5105088,AXP +2015-05-28,79.97,80.25,79.88,80.09,4444099,AXP +2015-05-29,80.04,80.1,79.58,79.72,7385145,AXP +2015-06-01,79.94,80.17,78.95,79.47,4716898,AXP +2015-06-02,79.26,80.27,79.18,79.99,4197300,AXP +2015-06-03,80.32,81.27,80.12,80.6,4321729,AXP +2015-06-04,80.05,80.34,79.2,79.36,5438075,AXP +2015-06-05,79.74,79.88,79.23,79.39,4817000,AXP +2015-06-08,79.43,79.84,78.8,78.81,5883574,AXP +2015-06-09,78.88,79.39,78.86,79.17,4506269,AXP +2015-06-10,79.2,80.49,79.2,80.19,5865352,AXP +2015-06-11,80.34,80.77,80.0,80.3,4013377,AXP +2015-06-12,80.43,80.45,79.11,79.53,6253475,AXP +2015-06-15,79.0,79.37,78.82,79.25,4929335,AXP +2015-06-16,79.04,79.8,79.0,79.36,6992677,AXP +2015-06-17,79.64,80.86,79.46,80.32,6945555,AXP +2015-06-18,80.24,80.9,79.81,80.77,4632281,AXP +2015-06-19,80.52,80.62,79.79,80.19,13054844,AXP +2015-06-22,80.68,81.71,80.66,81.25,5548612,AXP +2015-06-23,81.44,81.92,81.29,81.36,5356347,AXP +2015-06-24,80.94,81.36,80.74,80.74,5637585,AXP +2015-06-25,80.99,81.0,79.88,79.88,6591058,AXP +2015-06-26,80.17,80.45,79.83,79.88,15746737,AXP +2015-06-29,79.22,79.35,77.74,77.8,8553321,AXP +2015-06-30,78.17,78.41,77.65,77.72,7793019,AXP +2015-07-01,78.64,78.91,78.16,78.4,5319947,AXP +2015-07-02,78.69,79.13,78.18,78.21,4577689,AXP +2015-07-06,77.55,77.85,77.34,77.59,5724771,AXP +2015-07-07,77.56,77.8,76.41,77.55,7182951,AXP +2015-07-08,76.89,77.2,75.75,75.93,5544756,AXP +2015-07-09,76.63,77.45,76.29,76.34,3934003,AXP +2015-07-10,77.31,77.49,76.91,77.31,3036031,AXP +2015-07-13,77.97,78.61,77.77,78.53,3677506,AXP +2015-07-14,78.6,79.14,78.21,78.97,3904938,AXP +2015-07-15,79.01,79.36,78.32,78.54,3947013,AXP +2015-07-16,79.0,79.16,78.66,78.92,4095773,AXP +2015-07-17,78.74,79.25,78.65,79.22,3084435,AXP +2015-07-20,79.2,79.63,79.18,79.3,3552975,AXP +2015-07-21,79.2,79.41,78.45,78.95,3974583,AXP +2015-07-22,78.8,79.19,78.6,78.99,4392678,AXP +2015-07-23,77.7,77.95,76.13,77.01,12256764,AXP +2015-07-24,76.65,77.15,75.68,75.9,8639908,AXP +2015-07-27,75.44,75.6,74.3,74.92,9861400,AXP +2015-07-28,75.12,75.57,74.37,75.11,5516643,AXP +2015-07-29,75.11,76.01,74.92,75.7,4594150,AXP +2015-07-30,75.79,76.21,75.64,76.12,4767112,AXP +2015-07-31,76.39,76.67,75.99,76.06,6344779,AXP +2015-08-03,75.86,76.16,75.43,75.98,5159523,AXP +2015-08-04,75.77,76.16,75.63,75.72,4137581,AXP +2015-08-05,76.35,76.48,75.59,75.59,5562017,AXP +2015-08-06,75.65,75.79,74.71,75.0,4522063,AXP +2015-08-07,75.0,80.22,74.34,79.72,23689625,AXP +2015-08-10,79.69,81.39,79.5,81.26,12609026,AXP +2015-08-11,80.43,81.65,80.25,81.34,8509819,AXP +2015-08-12,80.72,81.09,79.8,81.0,6994329,AXP +2015-08-13,80.85,80.97,80.38,80.76,4866909,AXP +2015-08-14,80.51,81.33,80.42,80.91,5387093,AXP +2015-08-17,80.39,81.17,80.25,81.0,4574686,AXP +2015-08-18,81.05,81.42,80.7,81.24,4458320,AXP +2015-08-19,80.92,81.66,80.41,80.95,5314622,AXP +2015-08-20,80.11,80.46,78.73,78.76,7186887,AXP +2015-08-21,78.12,78.62,77.03,77.03,8383732,AXP +2015-08-24,73.36,76.08,71.71,74.65,12625708,AXP +2015-08-25,76.27,76.55,73.28,73.52,7468492,AXP +2015-08-26,75.39,75.9,73.96,75.63,6453335,AXP +2015-08-27,75.88,77.18,75.52,76.88,6742572,AXP +2015-08-28,76.32,76.81,75.93,76.65,4902724,AXP +2015-08-31,76.26,77.26,75.97,76.72,4540796,AXP +2015-09-01,74.85,75.36,73.6,74.0,6073567,AXP +2015-09-02,74.9,75.21,73.97,74.94,5879362,AXP +2015-09-03,75.38,76.25,75.05,75.26,4697704,AXP +2015-09-04,74.28,74.52,73.57,74.08,5049532,AXP +2015-09-08,75.58,75.73,74.92,75.49,6015246,AXP +2015-09-09,76.08,76.51,74.98,75.12,4939689,AXP +2015-09-10,75.15,75.86,74.98,75.31,4761361,AXP +2015-09-11,75.08,75.53,74.78,75.5,3843644,AXP +2015-09-14,75.16,75.5,74.78,75.14,4448487,AXP +2015-09-15,75.46,76.75,75.23,76.5,5443179,AXP +2015-09-16,76.46,77.51,76.39,77.32,4115728,AXP +2015-09-17,77.46,78.4,76.77,77.06,4129937,AXP +2015-09-18,76.05,76.8,75.72,75.95,12328085,AXP +2015-09-21,76.42,77.32,76.32,76.74,3255517,AXP +2015-09-22,75.61,75.77,75.0,75.71,4978029,AXP +2015-09-23,75.51,75.96,75.13,75.63,3165576,AXP +2015-09-24,74.99,75.03,73.85,74.69,6035702,AXP +2015-09-25,75.39,75.67,74.72,75.1,4472920,AXP +2015-09-28,74.46,74.7,73.26,73.34,5760440,AXP +2015-09-29,73.3,73.51,72.66,73.1,5275575,AXP +2015-09-30,73.89,74.19,73.3,74.13,4898907,AXP +2015-10-01,74.16,74.6,73.21,73.89,4736308,AXP +2015-10-02,72.7,74.41,72.5,74.41,5043629,AXP +2015-10-05,75.05,77.54,75.04,77.3,6381593,AXP +2015-10-06,77.24,77.54,76.72,76.91,3853919,AXP +2015-10-07,76.81,77.85,76.68,77.18,3433402,AXP +2015-10-08,76.99,77.26,76.11,77.18,3288825,AXP +2015-10-09,77.45,77.82,76.83,77.33,2636338,AXP +2015-10-12,77.16,77.32,76.94,77.31,1886476,AXP +2015-10-13,76.85,77.22,76.56,76.6,3234365,AXP +2015-10-14,76.41,76.78,75.94,76.17,3091932,AXP +2015-10-15,77.0,77.19,76.07,76.74,3612389,AXP +2015-10-16,77.08,77.5,76.62,77.21,5602005,AXP +2015-10-19,76.95,77.31,76.73,77.0,4048843,AXP +2015-10-20,77.05,77.15,76.68,76.95,3463101,AXP +2015-10-21,77.29,77.61,76.35,76.51,5860224,AXP +2015-10-22,73.06,73.28,71.39,72.5,23626277,AXP +2015-10-23,72.82,74.83,72.62,74.59,9313299,AXP +2015-10-26,73.3,74.33,73.13,74.19,5227734,AXP +2015-10-27,73.79,74.21,73.73,74.01,4096494,AXP +2015-10-28,74.35,74.45,73.81,74.45,7830577,AXP +2015-10-29,74.15,74.97,74.04,74.22,5225657,AXP +2015-10-30,74.08,74.28,73.06,73.26,6284227,AXP +2015-11-02,73.43,74.07,73.27,73.94,4924031,AXP +2015-11-03,74.15,74.27,73.87,74.03,5047870,AXP +2015-11-04,74.31,74.85,73.94,74.07,12867001,AXP +2015-11-05,74.15,74.33,73.57,73.93,4982766,AXP +2015-11-06,74.56,74.8,74.11,74.3,7440791,AXP +2015-11-09,74.08,74.26,73.23,73.42,5618785,AXP +2015-11-10,73.12,73.58,73.1,73.37,4950214,AXP +2015-11-11,73.46,73.6,72.76,72.91,4705434,AXP +2015-11-12,72.72,72.79,71.82,71.98,6086354,AXP +2015-11-13,71.69,72.21,71.1,71.2,4463069,AXP +2015-11-16,70.83,71.66,70.21,71.66,5244179,AXP +2015-11-17,71.92,72.03,70.96,71.11,5848894,AXP +2015-11-18,71.13,72.17,71.13,72.15,5753672,AXP +2015-11-19,72.1,72.88,72.06,72.74,4837186,AXP +2015-11-20,72.88,73.35,72.1,72.42,4423742,AXP +2015-11-23,72.46,72.74,72.17,72.24,3250016,AXP +2015-11-24,71.87,71.96,71.0,71.63,4303275,AXP +2015-11-25,71.7,71.8,71.25,71.69,4391278,AXP +2015-11-27,71.8,72.0,71.42,71.85,1547504,AXP +2015-11-30,71.85,72.07,71.42,71.64,5122644,AXP +2015-12-01,72.0,72.44,71.57,72.2,4193346,AXP +2015-12-02,72.14,72.44,71.06,71.2,4145234,AXP +2015-12-03,71.41,71.7,70.12,70.42,6807762,AXP +2015-12-04,70.5,71.3,70.36,71.1,4993389,AXP +2015-12-07,70.82,71.09,70.17,70.61,5926406,AXP +2015-12-08,70.04,70.15,69.31,69.91,7669061,AXP +2015-12-09,69.44,70.8,69.35,69.86,6910707,AXP +2015-12-10,69.74,70.65,69.61,70.11,4782972,AXP +2015-12-11,69.04,69.84,68.48,68.86,9094343,AXP +2015-12-14,68.99,69.42,67.8,68.83,6341541,AXP +2015-12-15,69.75,70.64,69.59,70.15,6247229,AXP +2015-12-16,70.71,70.96,69.8,70.71,5581779,AXP +2015-12-17,70.79,70.96,69.41,69.57,4800033,AXP +2015-12-18,69.13,69.13,67.57,67.87,17898859,AXP +2015-12-21,68.15,68.77,67.99,68.4,4733428,AXP +2015-12-22,68.74,69.13,68.21,68.85,3796765,AXP +2015-12-23,69.05,69.99,68.94,69.97,5277981,AXP +2015-12-24,69.74,70.51,69.74,70.16,1956388,AXP +2015-12-28,70.0,70.1,69.36,69.76,2860713,AXP +2015-12-29,70.28,70.61,70.12,70.55,3838817,AXP +2015-12-30,70.51,70.75,70.08,70.16,2792695,AXP +2015-12-31,70.01,70.32,69.53,69.55,3531279,AXP +2016-01-04,68.09,68.18,66.77,67.59,9210505,AXP +2016-01-05,67.37,67.71,65.67,66.55,10809158,AXP +2016-01-06,65.24,65.55,64.24,64.42,9752153,AXP +2016-01-07,63.31,64.25,63.08,63.84,11323947,AXP +2016-01-08,64.18,64.41,63.57,63.63,10003645,AXP +2016-01-11,63.74,64.21,63.1,64.05,8157737,AXP +2016-01-12,64.8,64.9,63.6,64.4,7559962,AXP +2016-01-13,63.65,64.37,62.23,62.85,11269206,AXP +2016-01-14,62.85,63.75,62.37,63.29,6651745,AXP +2016-01-15,62.03,63.05,61.5,62.91,8597471,AXP +2016-01-19,63.41,63.79,62.24,62.64,7339976,AXP +2016-01-20,61.54,63.54,61.29,63.03,9034104,AXP +2016-01-21,63.0,64.32,62.51,62.64,8941046,AXP +2016-01-22,58.39,58.89,54.14,55.06,43770857,AXP +2016-01-25,54.46,55.77,54.14,55.02,18478314,AXP +2016-01-26,55.2,55.74,54.96,55.09,12841862,AXP +2016-01-27,55.37,55.82,54.42,54.52,10891054,AXP +2016-01-28,54.68,54.76,52.15,52.88,18008130,AXP +2016-01-29,53.18,53.7,53.05,53.5,13936917,AXP +2016-02-01,53.41,54.99,53.0,54.7,9861160,AXP +2016-02-02,54.33,54.39,53.49,53.66,11684583,AXP +2016-02-03,54.0,54.29,52.83,54.11,9729303,AXP +2016-02-04,54.08,54.46,53.81,54.38,6870644,AXP +2016-02-05,54.72,54.84,53.81,53.98,9133251,AXP +2016-02-08,53.24,53.45,52.23,52.4,11815916,AXP +2016-02-09,52.26,53.02,51.91,52.63,8489953,AXP +2016-02-10,53.0,53.43,52.28,52.29,7040431,AXP +2016-02-11,51.22,51.59,50.27,51.11,9144785,AXP +2016-02-12,51.88,52.73,51.64,52.66,6091171,AXP +2016-02-16,53.01,53.48,52.73,53.18,7127118,AXP +2016-02-17,53.5,54.0,53.3,53.61,8635672,AXP +2016-02-18,53.5,54.34,53.45,54.15,8503197,AXP +2016-02-19,54.25,55.03,54.03,54.71,6556759,AXP +2016-02-22,55.21,55.63,54.96,55.63,6535682,AXP +2016-02-23,55.52,55.6,54.96,55.11,5866682,AXP +2016-02-24,54.45,54.87,53.56,54.64,5589136,AXP +2016-02-25,54.78,55.39,54.3,55.39,4379221,AXP +2016-02-26,55.71,55.9,55.15,55.38,5885506,AXP +2016-02-29,55.3,56.15,54.81,55.58,10353881,AXP +2016-03-01,56.03,56.84,55.62,56.8,9153975,AXP +2016-03-02,56.88,57.23,56.57,57.12,7265186,AXP +2016-03-03,57.16,58.18,57.16,58.09,6847790,AXP +2016-03-04,58.44,58.65,57.81,58.29,5409804,AXP +2016-03-07,58.0,59.48,57.63,59.0,9369526,AXP +2016-03-08,58.84,60.0,58.71,59.43,10542249,AXP +2016-03-09,59.73,59.79,58.52,59.05,6468981,AXP +2016-03-10,59.29,59.46,58.05,58.75,6483850,AXP +2016-03-11,59.52,59.91,59.02,59.46,7817320,AXP +2016-03-14,59.51,59.94,59.01,59.57,4246463,AXP +2016-03-15,59.36,59.4,58.62,59.23,3881894,AXP +2016-03-16,58.91,59.9,58.72,59.7,4847950,AXP +2016-03-17,59.55,60.5,59.32,60.08,4601253,AXP +2016-03-18,60.31,61.44,60.03,61.22,8338329,AXP +2016-03-21,60.99,61.38,60.85,61.21,3662461,AXP +2016-03-22,60.77,60.9,59.91,60.61,4772666,AXP +2016-03-23,60.7,60.91,60.28,60.63,3594879,AXP +2016-03-24,60.22,60.52,59.6,60.47,3549506,AXP +2016-03-28,60.77,60.79,59.86,60.28,3255210,AXP +2016-03-29,60.11,60.65,59.46,60.6,4208144,AXP +2016-03-30,60.98,61.0,60.18,60.29,5098989,AXP +2016-03-31,60.51,61.52,60.28,61.4,6297653,AXP +2016-04-01,60.98,61.66,60.56,61.1,4167178,AXP +2016-04-04,61.01,61.06,60.46,60.62,3366340,AXP +2016-04-05,60.14,60.44,59.68,60.19,4639965,AXP +2016-04-06,59.84,60.05,59.42,59.88,4111864,AXP +2016-04-07,59.45,59.52,58.7,58.86,4037219,AXP +2016-04-08,59.0,60.26,58.99,59.5,4602800,AXP +2016-04-11,59.67,60.08,59.28,59.8,4028793,AXP +2016-04-12,60.0,60.71,59.8,60.68,4353486,AXP +2016-04-13,60.89,62.43,60.84,62.16,4689526,AXP +2016-04-14,62.16,62.68,61.97,62.51,4016306,AXP +2016-04-15,62.66,62.84,61.91,62.14,4389953,AXP +2016-04-18,61.81,62.62,61.73,62.59,3138939,AXP +2016-04-19,62.75,63.61,62.74,63.57,4793982,AXP +2016-04-20,64.12,65.33,63.92,65.02,8309424,AXP +2016-04-21,67.0,67.34,65.4,65.61,9463792,AXP +2016-04-22,65.05,66.22,65.05,65.93,5938590,AXP +2016-04-25,65.64,65.85,65.14,65.7,4201578,AXP +2016-04-26,65.98,66.43,65.63,66.2,3978824,AXP +2016-04-27,66.39,66.67,65.83,66.23,4539424,AXP +2016-04-28,65.73,66.49,65.56,65.84,3797100,AXP +2016-04-29,65.57,65.79,64.85,65.43,5035778,AXP +2016-05-02,65.58,66.05,65.18,65.68,4328800,AXP +2016-05-03,65.03,65.05,64.33,64.85,4738478,AXP +2016-05-04,64.13,64.75,63.83,64.26,4993218,AXP +2016-05-05,64.46,64.72,63.79,63.92,4036403,AXP +2016-05-06,63.76,64.71,63.45,64.51,3661371,AXP +2016-05-09,64.23,64.58,63.77,63.98,4247991,AXP +2016-05-10,64.34,65.13,63.99,64.84,4039511,AXP +2016-05-11,64.62,65.32,64.41,64.59,4949324,AXP +2016-05-12,65.07,65.36,64.06,64.34,3608004,AXP +2016-05-13,64.35,64.98,64.05,64.12,4500939,AXP +2016-05-16,64.02,64.3,63.67,64.07,4879321,AXP +2016-05-17,63.86,64.1,62.59,62.76,7977366,AXP +2016-05-18,62.53,63.61,62.53,63.52,5306460,AXP +2016-05-19,63.06,63.53,62.32,62.74,4207810,AXP +2016-05-20,63.16,64.14,62.95,63.92,5278315,AXP +2016-05-23,63.86,64.1,63.56,63.59,3070598,AXP +2016-05-24,63.79,65.1,63.79,64.87,3945991,AXP +2016-05-25,65.04,65.76,65.01,65.31,5755498,AXP +2016-05-26,65.29,65.37,64.95,65.23,3592175,AXP +2016-05-27,65.39,65.7,65.33,65.52,3956922,AXP +2016-05-31,65.7,65.92,65.4,65.76,5256024,AXP +2016-06-01,65.44,65.96,65.18,65.91,3816002,AXP +2016-06-02,65.86,66.41,65.6,66.41,3052754,AXP +2016-06-03,65.53,65.82,64.77,65.49,4352049,AXP +2016-06-06,65.55,66.2,65.5,65.94,3915959,AXP +2016-06-07,66.15,66.6,65.88,65.89,3779456,AXP +2016-06-08,65.94,66.58,65.94,66.26,2601058,AXP +2016-06-09,65.72,65.78,64.9,65.71,3884421,AXP +2016-06-10,65.26,65.48,64.71,64.97,3939141,AXP +2016-06-13,64.8,64.89,63.63,63.67,5883402,AXP +2016-06-14,63.59,63.66,60.38,61.07,12323245,AXP +2016-06-15,61.47,62.16,60.86,61.42,5979857,AXP +2016-06-16,60.94,62.11,60.66,61.93,5543625,AXP +2016-06-17,61.93,62.43,61.62,61.86,6521456,AXP +2016-06-20,62.65,63.41,62.23,62.3,4289135,AXP +2016-06-21,62.3,62.48,61.75,62.29,3360641,AXP +2016-06-22,62.29,62.64,61.88,61.95,3462767,AXP +2016-06-23,62.84,63.27,62.47,63.25,3624624,AXP +2016-06-24,60.48,61.7,60.0,60.06,10798667,AXP +2016-06-27,59.34,59.34,57.33,57.67,7581100,AXP +2016-06-28,58.25,58.61,57.15,57.9,8294263,AXP +2016-06-29,57.95,59.7,57.86,59.63,6281076,AXP +2016-06-30,59.87,60.76,58.82,60.76,8535412,AXP +2016-07-01,60.8,61.52,60.57,60.69,4166469,AXP +2016-07-05,60.22,60.39,58.96,59.15,4911842,AXP +2016-07-06,58.75,59.73,58.25,59.48,5484424,AXP +2016-07-07,59.48,60.33,59.38,59.81,5077371,AXP +2016-07-08,60.68,61.6,60.55,61.49,5768400,AXP +2016-07-11,61.95,62.46,61.86,62.16,3414353,AXP +2016-07-12,62.63,63.33,62.63,63.0,4531851,AXP +2016-07-13,62.98,63.35,62.64,63.1,3887554,AXP +2016-07-14,63.66,64.0,63.41,63.61,4417183,AXP +2016-07-15,63.95,64.11,63.31,63.78,3675649,AXP +2016-07-18,63.96,64.12,63.54,63.99,3259978,AXP +2016-07-19,63.69,64.17,63.5,64.16,3840468,AXP +2016-07-20,64.29,64.8,63.5,64.48,8315821,AXP +2016-07-21,63.8,64.38,62.88,63.43,9536383,AXP +2016-07-22,63.4,64.34,63.37,64.28,4063417,AXP +2016-07-25,64.2,64.42,64.04,64.33,3060278,AXP +2016-07-26,64.43,64.55,63.98,64.37,2745870,AXP +2016-07-27,64.27,64.94,64.2,64.59,3168485,AXP +2016-07-28,64.36,64.97,64.06,64.79,3043993,AXP +2016-07-29,64.7,64.74,64.17,64.46,3732749,AXP +2016-08-01,64.49,64.74,63.96,64.13,2913879,AXP +2016-08-02,63.96,64.22,63.2,63.47,2530953,AXP +2016-08-03,63.5,64.02,63.47,63.83,3034536,AXP +2016-08-04,63.88,64.02,63.51,63.94,3680004,AXP +2016-08-05,64.54,65.71,64.35,65.52,4863805,AXP +2016-08-08,65.83,66.25,65.6,65.83,3253729,AXP +2016-08-09,65.83,66.01,65.17,65.39,3701576,AXP +2016-08-10,65.43,65.5,64.58,64.74,2882977,AXP +2016-08-11,65.0,65.66,64.89,65.48,2450148,AXP +2016-08-12,65.16,65.51,65.01,65.38,2103814,AXP +2016-08-15,65.27,65.82,65.27,65.63,3136685,AXP +2016-08-16,65.61,65.67,65.28,65.3,2805603,AXP +2016-08-17,65.4,65.85,65.09,65.68,3054603,AXP +2016-08-18,65.52,65.78,65.27,65.63,2807456,AXP +2016-08-19,65.47,65.68,65.07,65.53,2783160,AXP +2016-08-22,65.53,65.54,64.96,65.36,3230735,AXP +2016-08-23,65.73,66.28,65.68,65.68,3551696,AXP +2016-08-24,65.85,66.12,65.05,65.16,4128222,AXP +2016-08-25,65.0,65.15,64.76,65.0,4243804,AXP +2016-08-26,65.27,65.49,64.52,64.79,3623618,AXP +2016-08-29,65.0,65.77,64.8,65.52,4173845,AXP +2016-08-30,65.77,65.97,65.1,65.45,3775806,AXP +2016-08-31,65.47,65.72,64.86,65.58,4783608,AXP +2016-09-01,65.55,65.64,64.42,64.86,3657718,AXP +2016-09-02,65.06,65.66,64.86,65.19,3131691,AXP +2016-09-06,65.16,65.77,65.05,65.76,3956384,AXP +2016-09-07,65.49,66.2,65.31,66.19,3200694,AXP +2016-09-08,66.15,66.71,66.05,66.24,4078875,AXP +2016-09-09,65.74,66.02,65.12,65.12,5144878,AXP +2016-09-12,64.72,66.09,64.14,65.9,4923161,AXP +2016-09-13,65.22,65.32,64.04,64.36,5620271,AXP +2016-09-14,64.36,64.36,63.34,63.48,5403347,AXP +2016-09-15,63.4,64.16,63.26,63.83,4660355,AXP +2016-09-16,63.37,63.95,63.16,63.66,10475829,AXP +2016-09-19,63.96,64.58,63.67,64.06,3388582,AXP +2016-09-20,64.52,64.64,63.7,63.72,2927577,AXP +2016-09-21,63.99,64.5,63.72,64.28,3849309,AXP +2016-09-22,64.35,65.08,64.33,64.63,3213744,AXP +2016-09-23,64.51,64.83,63.78,63.85,5083894,AXP +2016-09-26,63.44,64.13,62.85,63.42,6946585,AXP +2016-09-27,63.93,64.42,63.58,64.28,3916263,AXP +2016-09-28,64.27,64.5,63.73,64.22,3580082,AXP +2016-09-29,64.21,64.81,62.96,63.37,4132452,AXP +2016-09-30,63.78,64.37,63.63,64.04,4306976,AXP +2016-10-03,63.83,64.05,63.54,63.81,2770007,AXP +2016-10-04,63.84,64.38,63.71,63.91,3709357,AXP +2016-10-05,63.77,64.53,63.69,64.36,3345014,AXP +2016-10-06,63.56,63.68,61.76,61.94,7975905,AXP +2016-10-07,62.11,62.27,61.48,61.76,4217375,AXP +2016-10-10,62.15,62.49,61.87,61.9,2522929,AXP +2016-10-11,61.53,61.7,60.55,60.86,3926531,AXP +2016-10-12,60.82,61.05,60.58,60.69,3293769,AXP +2016-10-13,60.23,60.56,59.5,60.41,4220483,AXP +2016-10-14,61.01,61.2,60.1,60.15,4963849,AXP +2016-10-17,60.27,60.42,59.78,59.9,3903945,AXP +2016-10-18,60.52,60.57,59.88,60.08,3416606,AXP +2016-10-19,60.42,61.68,60.27,61.25,7888481,AXP +2016-10-20,65.34,67.78,64.75,66.78,25870728,AXP +2016-10-21,66.45,67.59,66.4,67.36,8561225,AXP +2016-10-24,67.69,67.93,67.07,67.09,5174043,AXP +2016-10-25,66.93,67.38,66.61,66.74,3882253,AXP +2016-10-26,66.5,67.07,66.14,66.8,3621817,AXP +2016-10-27,67.0,67.22,66.43,66.93,4751290,AXP +2016-10-28,67.15,67.22,66.3,66.45,4994491,AXP +2016-10-31,66.81,66.83,66.31,66.42,3233384,AXP +2016-11-01,66.77,66.81,65.73,66.25,3761564,AXP +2016-11-02,65.76,66.03,65.14,65.45,3658990,AXP +2016-11-03,65.53,65.76,65.04,65.33,3796470,AXP +2016-11-04,65.5,66.08,65.03,65.51,3429896,AXP +2016-11-07,66.85,67.33,66.65,67.0,4012053,AXP +2016-11-08,66.79,67.26,66.31,67.07,3955973,AXP +2016-11-09,67.16,69.0,67.06,68.74,9319120,AXP +2016-11-10,69.24,70.4,69.05,70.11,9419195,AXP +2016-11-11,69.97,70.59,69.65,70.5,4656115,AXP +2016-11-14,70.8,72.68,70.62,72.42,8084104,AXP +2016-11-15,72.13,72.48,71.24,72.47,4431192,AXP +2016-11-16,71.95,72.4,71.28,71.68,4663671,AXP +2016-11-17,71.36,72.0,71.32,71.78,3779687,AXP +2016-11-18,71.53,71.6,70.77,71.0,5430609,AXP +2016-11-21,71.31,71.67,70.96,71.54,3368167,AXP +2016-11-22,71.82,71.88,70.87,71.72,4086200,AXP +2016-11-23,71.94,72.92,71.51,72.88,4691260,AXP +2016-11-25,72.97,73.18,72.46,72.86,1900447,AXP +2016-11-28,72.53,72.77,71.97,72.13,4467747,AXP +2016-11-29,72.2,72.26,71.38,71.49,3814802,AXP +2016-11-30,72.0,72.33,71.78,72.04,4812489,AXP +2016-12-01,72.45,72.77,71.78,72.53,4298162,AXP +2016-12-02,72.52,72.66,71.43,71.86,2959077,AXP +2016-12-05,72.33,72.64,71.99,72.03,3929106,AXP +2016-12-06,72.47,72.74,72.08,72.31,3843944,AXP +2016-12-07,72.47,74.72,72.23,74.29,5801483,AXP +2016-12-08,74.8,75.2,73.99,74.91,3415782,AXP +2016-12-09,74.84,74.91,74.29,74.77,2566883,AXP +2016-12-12,74.7,74.7,73.15,73.58,3654947,AXP +2016-12-13,73.67,74.23,73.11,73.84,2892870,AXP +2016-12-14,73.53,75.73,73.24,74.07,5415755,AXP +2016-12-15,74.54,75.74,74.34,74.94,4061600,AXP +2016-12-16,75.29,75.38,74.58,75.0,8200621,AXP +2016-12-19,74.68,75.13,74.14,74.55,3076648,AXP +2016-12-20,75.0,75.5,74.53,75.06,3244923,AXP +2016-12-21,75.11,75.57,74.69,75.32,3244537,AXP +2016-12-22,75.0,75.37,74.5,74.58,2865190,AXP +2016-12-23,74.74,75.24,74.74,74.97,1957502,AXP +2016-12-27,75.1,75.11,74.79,74.98,2049447,AXP +2016-12-28,75.03,75.38,74.15,74.37,2517302,AXP +2016-12-29,74.27,74.68,73.5,73.92,2573668,AXP +2016-12-30,73.96,74.34,73.84,74.08,3378805,AXP +2017-01-03,74.89,75.75,74.74,75.35,5853881,AXP +2017-01-04,75.26,76.55,75.06,76.26,4635796,AXP +2017-01-05,76.0,76.18,74.82,75.32,3383003,AXP +2017-01-06,75.4,75.92,75.06,75.47,3089593,AXP +2017-01-09,76.14,76.5,75.53,75.86,4818703,AXP +2017-01-10,76.52,78.0,76.12,76.65,9561414,AXP +2017-01-11,76.67,77.44,76.1,76.91,4500174,AXP +2017-01-12,76.83,76.95,75.84,76.88,4056691,AXP +2017-01-13,76.93,77.63,76.41,76.62,3454338,AXP +2017-01-17,77.4,77.7,76.47,76.6,6450259,AXP +2017-01-18,77.11,77.6,76.51,77.49,5988353,AXP +2017-01-19,77.61,77.78,76.61,76.69,8111384,AXP +2017-01-20,75.99,76.91,75.39,76.2,8465939,AXP +2017-01-23,75.92,76.48,75.73,75.97,4444322,AXP +2017-01-24,76.33,77.66,76.09,77.43,4024267,AXP +2017-01-25,78.0,78.02,76.4,76.89,5278290,AXP +2017-01-26,76.95,77.46,76.63,76.93,3344901,AXP +2017-01-27,77.0,77.3,76.54,76.85,3530945,AXP +2017-01-30,76.83,77.32,76.54,77.28,5344520,AXP +2017-01-31,76.86,77.25,75.97,76.38,5568099,AXP +2017-02-01,76.85,77.44,76.58,76.76,3916764,AXP +2017-02-02,76.23,76.89,76.06,76.51,3655543,AXP +2017-02-03,77.14,78.42,76.91,78.04,5235837,AXP +2017-02-06,77.72,78.41,77.48,77.82,3229512,AXP +2017-02-07,78.06,78.38,77.52,77.72,2060209,AXP +2017-02-08,77.54,77.94,77.08,77.8,2223099,AXP +2017-02-09,77.9,78.37,77.67,78.18,3031767,AXP +2017-02-10,78.5,78.69,78.23,78.48,2191153,AXP +2017-02-13,78.82,79.18,78.48,78.91,3317118,AXP +2017-02-14,79.0,79.45,78.67,79.41,3511213,AXP +2017-02-15,79.79,80.1,78.67,79.6,5704079,AXP +2017-02-16,79.46,79.6,78.92,79.51,4295031,AXP +2017-02-17,79.22,79.78,78.9,79.71,2690300,AXP +2017-02-21,79.92,80.45,79.64,79.97,3505538,AXP +2017-02-22,79.83,79.98,79.39,79.86,2942964,AXP +2017-02-23,79.87,80.45,79.77,80.05,3339493,AXP +2017-02-24,79.76,79.89,79.26,79.76,3932313,AXP +2017-02-27,79.75,80.31,79.59,80.17,2619409,AXP +2017-02-28,80.12,80.49,79.77,80.06,4415322,AXP +2017-03-01,81.05,82.0,81.02,81.92,4746363,AXP +2017-03-02,81.66,81.66,80.06,80.1,4409788,AXP +2017-03-03,80.27,80.66,79.82,79.88,4597534,AXP +2017-03-06,79.5,79.68,79.09,79.5,3670253,AXP +2017-03-07,79.77,80.02,79.33,79.58,4434208,AXP +2017-03-08,80.0,80.37,78.97,79.04,4326793,AXP +2017-03-09,79.19,79.7,78.8,79.3,4573537,AXP +2017-03-10,79.38,79.46,78.88,79.38,3762755,AXP +2017-03-13,79.38,79.54,79.06,79.21,3664310,AXP +2017-03-14,78.96,79.8,78.83,79.69,3321548,AXP +2017-03-15,79.85,79.89,78.99,79.23,4337240,AXP +2017-03-16,79.47,80.1,79.39,79.77,3474802,AXP +2017-03-17,79.92,79.96,78.98,79.25,6672551,AXP +2017-03-20,79.15,79.6,78.83,78.85,3099528,AXP +2017-03-21,78.93,79.13,77.32,77.53,6804000,AXP +2017-03-22,77.43,78.18,77.06,77.67,4877322,AXP +2017-03-23,77.57,78.4,77.51,77.84,4082889,AXP +2017-03-24,78.11,78.84,77.87,78.2,4726801,AXP +2017-03-27,77.21,77.82,76.67,77.6,3835309,AXP +2017-03-28,77.51,78.86,77.39,78.64,4235903,AXP +2017-03-29,78.45,79.34,78.14,78.25,2913623,AXP +2017-03-30,78.2,79.3,78.09,79.21,2924106,AXP +2017-03-31,78.93,79.43,78.8,79.11,5228391,AXP +2017-04-03,79.17,79.18,77.97,78.59,3022678,AXP +2017-04-04,78.49,78.61,78.15,78.26,2563659,AXP +2017-04-05,78.59,79.03,77.66,77.76,2858427,AXP +2017-04-06,77.76,78.3,77.15,77.92,2914808,AXP +2017-04-07,77.48,78.24,77.37,77.77,2203039,AXP +2017-04-10,77.92,78.11,77.36,77.49,2217051,AXP +2017-04-11,77.53,77.57,76.68,77.26,4642341,AXP +2017-04-12,77.39,77.48,76.58,76.68,3055820,AXP +2017-04-13,76.33,76.81,75.7,75.8,3666554,AXP +2017-04-17,75.83,76.71,75.63,76.67,4160796,AXP +2017-04-18,76.45,76.48,75.53,75.79,3845877,AXP +2017-04-19,76.19,76.29,75.51,75.55,5283593,AXP +2017-04-20,77.5,80.28,77.46,80.02,11099336,AXP +2017-04-21,79.88,80.48,79.49,79.59,5837812,AXP +2017-04-24,80.64,80.92,80.24,80.45,3563193,AXP +2017-04-25,81.06,81.4,80.63,80.63,5061261,AXP +2017-04-26,80.62,80.92,80.15,80.52,3661571,AXP +2017-04-27,80.77,80.87,80.08,80.33,2922576,AXP +2017-04-28,79.94,80.17,79.05,79.25,5313188,AXP +2017-05-01,79.22,79.49,78.88,79.23,3458137,AXP +2017-05-02,79.15,79.66,79.15,79.54,3334875,AXP +2017-05-03,79.23,79.51,78.7,78.83,3800627,AXP +2017-05-04,79.23,79.42,77.99,78.33,3902166,AXP +2017-05-05,78.61,78.73,77.88,78.32,2936747,AXP +2017-05-08,78.5,78.74,77.95,78.16,2608590,AXP +2017-05-09,78.16,78.74,78.09,78.44,2570621,AXP +2017-05-10,78.28,78.66,78.14,78.65,2396925,AXP +2017-05-11,78.2,78.45,77.25,77.92,3780643,AXP +2017-05-12,77.7,77.81,77.22,77.49,2865797,AXP +2017-05-15,77.48,78.62,77.48,78.33,3326959,AXP +2017-05-16,78.6,78.64,77.84,78.13,2457503,AXP +2017-05-17,76.78,77.45,76.24,76.37,4441564,AXP +2017-05-18,76.27,76.84,75.97,76.38,3545677,AXP +2017-05-19,76.55,77.35,76.3,76.8,3283915,AXP +2017-05-22,76.95,77.12,76.5,76.98,2799975,AXP +2017-05-23,77.02,77.42,76.82,77.2,2239622,AXP +2017-05-24,77.46,77.46,76.93,77.12,2180625,AXP +2017-05-25,77.49,77.92,77.26,77.44,3185222,AXP +2017-05-26,77.17,77.6,77.02,77.46,1858801,AXP +2017-05-30,77.24,77.42,76.99,77.09,2073038,AXP +2017-05-31,77.09,77.11,75.98,76.94,3117138,AXP +2017-06-01,77.23,78.38,76.95,78.28,3553420,AXP +2017-06-02,77.77,78.74,77.77,78.49,3534804,AXP +2017-06-05,78.75,79.2,78.61,78.97,2738634,AXP +2017-06-06,78.46,78.93,78.29,78.85,2878015,AXP +2017-06-07,78.91,80.09,78.79,79.81,4284079,AXP +2017-06-08,79.71,80.2,79.67,79.95,4079817,AXP +2017-06-09,80.39,80.73,79.73,80.31,3849413,AXP +2017-06-12,80.35,80.73,79.95,80.17,3352279,AXP +2017-06-13,80.2,80.74,80.07,80.59,3174361,AXP +2017-06-14,80.11,80.92,79.62,80.84,4013089,AXP +2017-06-15,80.38,81.24,80.23,80.7,2773369,AXP +2017-06-16,80.86,81.48,80.77,81.45,5914697,AXP +2017-06-19,81.56,81.94,81.29,81.88,3076499,AXP +2017-06-20,81.98,82.81,81.8,82.51,3929088,AXP +2017-06-21,82.6,82.8,81.99,82.21,2683412,AXP +2017-06-22,82.11,82.62,82.06,82.25,2312070,AXP +2017-06-23,82.39,82.7,82.06,82.22,3785322,AXP +2017-06-26,82.5,83.28,82.44,82.96,2491613,AXP +2017-06-27,83.06,83.52,83.01,83.08,2994829,AXP +2017-06-28,83.51,84.26,83.4,83.97,3668491,AXP +2017-06-29,84.92,85.39,83.16,83.63,5092624,AXP +2017-06-30,84.09,84.64,83.59,84.24,3320821,AXP +2017-07-03,84.69,85.74,84.69,85.1,2306874,AXP +2017-07-05,85.22,85.88,84.81,84.89,3501204,AXP +2017-07-06,84.67,84.84,83.72,83.74,3213448,AXP +2017-07-07,83.93,84.68,83.77,84.33,2454587,AXP +2017-07-10,84.13,84.57,83.97,84.3,2147747,AXP +2017-07-11,84.23,84.3,83.54,84.16,2733163,AXP +2017-07-12,84.28,84.98,84.06,84.82,4629141,AXP +2017-07-13,84.93,85.43,84.74,85.37,3309411,AXP +2017-07-14,84.85,85.56,84.59,85.28,3354722,AXP +2017-07-17,85.13,85.52,84.78,85.22,2190465,AXP +2017-07-18,84.96,85.56,84.76,85.52,2815983,AXP +2017-07-19,85.76,85.98,85.3,85.93,5539683,AXP +2017-07-20,84.94,85.45,84.53,85.35,5386356,AXP +2017-07-21,85.79,86.28,85.43,85.59,3570375,AXP +2017-07-24,85.45,85.67,83.86,85.0,5389050,AXP +2017-07-25,85.84,86.1,85.08,85.41,3255176,AXP +2017-07-26,85.41,85.72,85.17,85.3,3038102,AXP +2017-07-27,85.18,85.2,83.33,83.85,6119259,AXP +2017-07-28,83.88,85.1,83.62,84.8,3321176,AXP +2017-07-31,,85.7,,85.23,3079797,AXP +2017-08-01,85.72,85.84,85.14,85.24,3148788,AXP +2017-08-02,85.15,85.36,84.97,85.3,3252280,AXP +2017-08-03,85.24,85.88,85.14,85.54,2381825,AXP +2017-08-04,85.99,86.33,85.84,85.97,2840245,AXP +2017-08-07,86.1,86.19,85.68,85.85,2089149,AXP +2017-08-08,85.43,86.66,85.41,85.94,2922837,AXP +2017-08-09,85.74,85.97,85.24,85.69,2960996,AXP +2017-08-10,85.44,85.58,84.54,84.56,3755151,AXP +2017-08-11,84.76,84.86,83.97,84.29,3078650,AXP +2017-08-14,84.74,85.67,84.72,85.47,2893607,AXP +2017-08-15,85.99,86.96,85.88,86.79,3774136,AXP +2017-08-16,87.0,87.78,86.99,87.39,3379622,AXP +2017-08-17,87.34,87.63,86.05,86.09,3870386,AXP +2017-08-18,85.99,86.13,85.2,85.38,4271186,AXP +2017-08-21,85.45,85.64,84.95,85.3,2505115,AXP +2017-08-22,85.47,85.73,84.91,85.3,2155320,AXP +2017-08-23,84.71,85.51,84.7,85.28,1960380,AXP +2017-08-24,85.49,85.53,85.04,85.36,2057905,AXP +2017-08-25,85.5,85.96,85.42,85.47,2302086,AXP +2017-08-28,85.66,85.69,85.21,85.41,2105519,AXP +2017-08-29,84.75,85.5,84.4,85.42,2779385,AXP +2017-08-30,85.38,85.74,85.22,85.69,2131663,AXP +2017-08-31,86.0,86.28,85.7,86.1,3792290,AXP +2017-09-01,86.31,86.54,86.05,86.14,2262735,AXP +2017-09-05,85.72,85.91,84.68,85.31,3328200,AXP +2017-09-06,85.57,85.84,85.0,85.23,2823281,AXP +2017-09-07,85.27,85.52,84.08,84.41,2905386,AXP +2017-09-08,84.18,85.0,84.02,84.25,3462112,AXP +2017-09-11,84.97,86.12,84.97,85.69,3397496,AXP +2017-09-12,85.97,86.6,85.81,86.55,3333342,AXP +2017-09-13,86.42,86.77,86.39,86.64,2396472,AXP +2017-09-14,86.54,86.8,86.16,86.19,2764916,AXP +2017-09-15,86.52,86.99,86.07,86.99,7791555,AXP +2017-09-18,87.08,87.87,86.95,87.87,3395073,AXP +2017-09-19,87.97,89.23,87.88,89.0,4043778,AXP +2017-09-20,89.25,89.38,88.27,88.43,4251024,AXP +2017-09-21,88.45,88.8,88.04,88.42,2877759,AXP +2017-09-22,88.3,88.71,88.1,88.4,2770085,AXP +2017-09-25,88.28,88.64,87.84,88.21,2863068,AXP +2017-09-26,88.47,88.77,88.2,88.69,2197846,AXP +2017-09-27,89.68,89.74,89.03,89.49,2868330,AXP +2017-09-28,89.23,90.31,89.23,90.14,2458773,AXP +2017-09-29,90.04,90.77,89.93,90.46,2996260,AXP +2017-10-02,90.44,91.17,90.1,90.54,4466395,AXP +2017-10-03,90.59,91.64,90.59,91.43,2912299,AXP +2017-10-04,91.6,91.61,90.9,91.01,3091679,AXP +2017-10-05,90.96,91.62,90.77,91.16,2990958,AXP +2017-10-06,91.25,91.58,91.09,91.55,1891848,AXP +2017-10-09,91.59,91.96,91.5,91.69,1653721,AXP +2017-10-10,91.88,92.34,91.78,91.89,2247195,AXP +2017-10-11,91.86,92.62,91.86,92.44,283559,AXP +2017-10-12,91.63,92.23,91.42,91.61,3279018,AXP +2017-10-13,91.5,92.92,91.26,92.86,3224158,AXP +2017-10-16,93.04,93.35,90.81,91.96,4293977,AXP +2017-10-17,91.94,92.1,91.58,91.69,2939556,AXP +2017-10-18,91.8,92.27,91.68,92.08,4720217,AXP +2017-10-19,90.4,92.95,90.04,91.9,6512126,AXP +2017-10-20,92.84,93.28,91.97,92.09,4442193,AXP +2017-10-23,92.22,93.09,92.22,92.38,2963132,AXP +2017-10-24,92.6,93.93,92.33,93.86,4481510,AXP +2017-10-25,94.0,94.24,93.27,93.53,4266092,AXP +2017-10-26,93.99,95.73,93.98,95.69,4136780,AXP +2017-10-27,95.45,96.02,95.03,95.79,3212221,AXP +2017-10-30,95.73,96.12,94.84,95.07,3096515,AXP +2017-10-31,94.98,95.61,94.52,95.52,3146438,AXP +2017-11-01,96.29,96.56,95.44,95.79,2319973,AXP +2017-11-02,96.0,96.24,95.39,95.98,3013321,AXP +2017-11-03,96.28,96.43,95.78,96.43,2089507,AXP +2017-11-06,96.35,96.73,95.93,96.29,1848269,AXP +2017-11-07,96.42,96.9,95.18,95.37,3200922,AXP +2017-11-08,95.1,95.28,94.45,95.13,2163747,AXP +2017-11-09,94.34,94.66,93.28,93.75,3949795,AXP +2017-11-10,93.79,94.15,93.38,93.52,2714369,AXP +2017-11-13,93.0,93.98,92.78,93.9,2708531,AXP +2017-11-14,93.57,93.79,92.94,93.76,2843670,AXP +2017-11-15,93.27,93.79,92.8,93.26,3236553,AXP +2017-11-16,93.55,94.04,93.3,93.56,2586458,AXP +2017-11-17,93.31,93.76,92.92,93.69,3261235,AXP +2017-11-20,93.92,94.34,93.68,93.95,3456574,AXP +2017-11-21,94.42,94.65,94.12,94.41,2917041,AXP +2017-11-22,94.39,94.71,93.48,93.82,2159113,AXP +2017-11-24,93.97,94.12,93.47,93.48,837313,AXP +2017-11-27,93.57,94.0,93.36,93.47,2731266,AXP +2017-11-28,93.76,95.28,93.58,95.28,3536397,AXP +2017-11-29,95.96,97.32,95.6,96.6,4325505,AXP +2017-11-30,97.02,98.49,96.81,97.71,5328348,AXP +2017-12-01,98.08,98.22,95.85,97.86,3445157,AXP +2017-12-04,98.62,99.17,97.98,98.59,4562392,AXP +2017-12-05,99.2,99.75,98.58,98.71,3525591,AXP +2017-12-06,98.64,98.82,98.17,98.21,3081339,AXP +2017-12-07,97.76,99.12,97.48,98.58,3026836,AXP +2017-12-08,99.0,99.0,98.14,98.55,3850254,AXP +2017-12-11,98.6,99.04,98.24,99.0,2984055,AXP +2017-12-12,99.37,99.66,98.85,99.37,3455459,AXP +2017-12-13,99.12,99.31,97.76,97.78,3463939,AXP +2017-12-14,98.31,98.65,97.15,97.15,3464840,AXP +2017-12-15,97.78,98.84,97.44,98.52,7891763,AXP +2017-12-18,99.19,100.53,98.99,99.68,3485379,AXP +2017-12-19,100.21,100.39,99.12,99.15,3282602,AXP +2017-12-20,99.71,99.94,98.46,98.51,3090965,AXP +2017-12-21,99.05,99.19,98.37,98.5,2339526,AXP +2017-12-22,98.47,99.04,98.21,98.74,1980343,AXP +2017-12-26,98.8,98.92,98.13,98.57,1575239,AXP +2017-12-27,98.9,99.25,98.56,99.13,2569863,AXP +2017-12-28,99.64,99.9,99.36,99.7,1915540,AXP +2017-12-29,100.0,100.25,99.26,99.31,2056778,AXP +2006-01-03,10.34,10.68,10.32,10.68,201853036,AAPL +2006-01-04,10.73,10.85,10.64,10.71,155225609,AAPL +2006-01-05,10.69,10.7,10.54,10.63,112396081,AAPL +2006-01-06,10.75,10.96,10.65,10.9,176139334,AAPL +2006-01-09,10.96,11.03,10.82,10.86,168861224,AAPL +2006-01-10,10.89,11.7,10.83,11.55,570088246,AAPL +2006-01-11,11.98,12.11,11.8,11.99,373548882,AAPL +2006-01-12,12.14,12.34,11.95,12.04,320201966,AAPL +2006-01-13,12.14,12.29,12.09,12.23,194153393,AAPL +2006-01-17,12.24,12.34,11.98,12.1,209215265,AAPL +2006-01-18,11.87,12.01,11.69,11.78,303279501,AAPL +2006-01-19,11.61,11.67,11.25,11.29,424100026,AAPL +2006-01-20,11.33,11.43,10.83,10.87,284634847,AAPL +2006-01-23,10.87,11.37,10.86,11.1,264942587,AAPL +2006-01-24,11.25,11.35,10.82,10.86,285661873,AAPL +2006-01-25,11.06,11.07,10.46,10.6,319019939,AAPL +2006-01-26,10.65,10.78,10.28,10.33,295599087,AAPL +2006-01-27,10.42,10.51,10.16,10.29,238597205,AAPL +2006-01-30,10.17,10.94,10.12,10.71,349600251,AAPL +2006-01-31,10.79,10.91,10.54,10.79,228385745,AAPL +2006-02-01,10.71,10.92,10.66,10.77,130335751,AAPL +2006-02-02,10.73,10.77,10.29,10.3,176898442,AAPL +2006-02-03,10.32,10.4,10.15,10.26,173040616,AAPL +2006-02-06,10.29,10.36,9.53,9.61,413058506,AAPL +2006-02-07,9.75,9.93,9.53,9.66,347308367,AAPL +2006-02-08,9.78,9.87,9.43,9.83,238316400,AAPL +2006-02-09,9.87,9.89,9.22,9.28,287548464,AAPL +2006-02-10,9.31,9.67,8.99,9.62,440118924,AAPL +2006-02-13,9.52,9.54,9.23,9.24,220907862,AAPL +2006-02-14,9.3,9.73,9.29,9.66,290278597,AAPL +2006-02-15,9.59,9.95,9.54,9.89,290010133,AAPL +2006-02-16,9.99,10.14,9.93,10.08,238485674,AAPL +2006-02-17,10.04,10.13,9.94,10.04,143999667,AAPL +2006-02-21,10.08,10.11,9.81,9.87,194941775,AAPL +2006-02-22,9.86,10.24,9.71,10.19,244625822,AAPL +2006-02-23,10.26,10.43,10.2,10.25,214376771,AAPL +2006-02-24,10.31,10.41,10.17,10.21,133695940,AAPL +2006-02-27,10.28,10.3,10.09,10.14,197844178,AAPL +2006-02-28,10.23,10.34,9.73,9.78,316873795,AAPL +2006-03-01,9.83,9.93,9.72,9.87,190969667,AAPL +2006-03-02,9.86,10.0,9.81,9.94,156396212,AAPL +2006-03-03,9.91,9.99,9.65,9.67,184453752,AAPL +2006-03-06,9.67,9.67,9.28,9.35,228326098,AAPL +2006-03-07,9.39,9.56,9.3,9.47,218252139,AAPL +2006-03-08,9.47,9.6,9.34,9.38,163362941,AAPL +2006-03-09,9.43,9.5,9.12,9.13,200066888,AAPL +2006-03-10,9.14,9.21,8.92,9.03,260848945,AAPL +2006-03-13,9.29,9.47,9.26,9.38,215353642,AAPL +2006-03-14,9.4,9.62,9.36,9.62,160606033,AAPL +2006-03-15,9.67,9.72,9.36,9.46,223075713,AAPL +2006-03-16,9.55,9.56,9.19,9.19,187491724,AAPL +2006-03-17,9.25,9.36,9.16,9.24,203339045,AAPL +2006-03-20,9.32,9.35,9.12,9.14,151394348,AAPL +2006-03-21,9.18,9.19,8.77,8.83,336340998,AAPL +2006-03-22,8.88,9.04,8.75,8.81,336610162,AAPL +2006-03-23,8.83,8.84,8.52,8.59,357384216,AAPL +2006-03-24,8.61,8.71,8.43,8.57,268055312,AAPL +2006-03-27,8.62,8.77,8.49,8.5,277211795,AAPL +2006-03-28,8.52,8.59,8.32,8.39,342609232,AAPL +2006-03-29,8.45,8.93,8.24,8.9,586873056,AAPL +2006-03-30,8.97,9.04,8.79,8.96,347752734,AAPL +2006-03-31,9.04,9.09,8.89,8.96,203795606,AAPL +2006-04-03,9.1,9.16,8.94,8.95,204050861,AAPL +2006-04-04,8.87,8.89,8.72,8.74,233062347,AAPL +2006-04-05,9.24,9.6,9.16,9.6,558735429,AAPL +2006-04-06,9.76,10.29,9.74,10.18,666021972,AAPL +2006-04-07,10.13,10.17,9.78,9.97,386345799,AAPL +2006-04-10,10.04,10.13,9.78,9.81,226013844,AAPL +2006-04-11,9.86,9.9,9.58,9.71,234875172,AAPL +2006-04-12,9.72,9.74,9.47,9.53,185108441,AAPL +2006-04-13,9.48,9.63,9.4,9.5,183726809,AAPL +2006-04-17,9.5,9.55,9.19,9.26,180579238,AAPL +2006-04-18,9.29,9.5,9.26,9.46,198762067,AAPL +2006-04-19,9.55,9.57,9.35,9.38,273009513,AAPL +2006-04-20,9.93,10.0,9.46,9.66,416848656,AAPL +2006-04-21,9.74,9.81,9.5,9.58,197305073,AAPL +2006-04-24,9.55,9.56,9.36,9.39,176786477,AAPL +2006-04-25,9.42,9.51,9.37,9.45,132274121,AAPL +2006-04-26,9.52,9.75,9.49,9.74,177740101,AAPL +2006-04-27,9.68,9.98,9.62,9.91,211504636,AAPL +2006-04-28,9.91,10.19,9.89,10.06,190039059,AAPL +2006-05-01,10.11,10.22,9.88,9.94,187648454,AAPL +2006-05-02,10.02,10.28,10.02,10.23,192989167,AAPL +2006-05-03,10.26,10.28,10.03,10.16,171823547,AAPL +2006-05-04,10.17,10.41,10.07,10.16,215121025,AAPL +2006-05-05,10.27,10.32,10.16,10.27,140991494,AAPL +2006-05-08,10.43,10.54,10.25,10.27,148733466,AAPL +2006-05-09,10.26,10.37,10.09,10.15,132929601,AAPL +2006-05-10,10.18,10.19,9.94,10.09,116871398,AAPL +2006-05-11,10.11,10.12,9.65,9.74,203225876,AAPL +2006-05-12,9.69,9.81,9.55,9.67,160487649,AAPL +2006-05-15,9.62,9.77,9.59,9.68,132447357,AAPL +2006-05-16,9.73,9.75,9.25,9.28,234296020,AAPL +2006-05-17,9.24,9.39,9.15,9.32,188588022,AAPL +2006-05-18,9.38,9.47,9.02,9.03,164673677,AAPL +2006-05-19,9.04,9.27,8.97,9.22,246551102,AAPL +2006-05-22,9.12,9.14,8.97,9.05,179765600,AAPL +2006-05-23,9.27,9.31,9.0,9.02,173698427,AAPL +2006-05-24,9.0,9.09,8.79,9.05,229060643,AAPL +2006-05-25,9.18,9.21,9.04,9.19,115943233,AAPL +2006-05-26,9.19,9.22,9.02,9.08,108253677,AAPL +2006-05-30,9.04,9.04,8.75,8.75,140877366,AAPL +2006-05-31,8.82,8.83,8.38,8.54,320287275,AAPL +2006-06-01,8.55,8.9,8.5,8.88,235683301,AAPL +2006-06-02,8.92,9.01,8.7,8.81,171477040,AAPL +2006-06-05,8.74,8.74,8.57,8.57,151478782,AAPL +2006-06-06,8.6,8.66,8.42,8.53,181533156,AAPL +2006-06-07,8.59,8.63,8.34,8.37,187697566,AAPL +2006-06-08,8.35,8.7,8.16,8.68,349379527,AAPL +2006-06-09,8.74,8.79,8.44,8.46,193989705,AAPL +2006-06-12,8.49,8.53,8.14,8.14,179495638,AAPL +2006-06-13,8.23,8.44,8.19,8.33,270235462,AAPL +2006-06-14,8.33,8.4,8.1,8.23,219600556,AAPL +2006-06-15,8.19,8.53,8.11,8.48,297634596,AAPL +2006-06-16,8.42,8.46,8.22,8.22,209574561,AAPL +2006-06-19,8.26,8.31,8.14,8.17,180417335,AAPL +2006-06-20,8.23,8.34,8.18,8.21,168256067,AAPL +2006-06-21,8.25,8.39,8.19,8.27,215992539,AAPL +2006-06-22,8.31,8.54,8.3,8.51,241859744,AAPL +2006-06-23,8.53,8.6,8.39,8.4,165050249,AAPL +2006-06-26,8.45,8.46,8.34,8.43,116633328,AAPL +2006-06-27,8.44,8.46,8.2,8.2,137657800,AAPL +2006-06-28,8.18,8.19,7.92,8.0,212766806,AAPL +2006-06-29,8.11,8.44,8.06,8.42,218812587,AAPL +2006-06-30,8.23,8.25,8.07,8.18,185158148,AAPL +2006-07-03,8.22,8.31,8.19,8.28,48693183,AAPL +2006-07-05,8.16,8.23,8.08,8.14,129711512,AAPL +2006-07-06,8.16,8.2,7.94,7.97,158341064,AAPL +2006-07-07,7.93,8.08,7.81,7.91,199846514,AAPL +2006-07-10,7.96,8.07,7.79,7.86,132800031,AAPL +2006-07-11,7.87,8.0,7.79,7.95,206339245,AAPL +2006-07-12,7.88,7.89,7.56,7.57,231831880,AAPL +2006-07-13,7.43,7.73,7.34,7.46,312476444,AAPL +2006-07-14,7.5,7.56,7.17,7.24,248258745,AAPL +2006-07-17,7.39,7.59,7.38,7.48,256163586,AAPL +2006-07-18,7.59,7.69,7.41,7.56,250290103,AAPL +2006-07-19,7.57,7.87,7.48,7.73,350937118,AAPL +2006-07-20,8.71,8.8,8.53,8.64,493127810,AAPL +2006-07-21,8.55,8.74,8.52,8.67,223020238,AAPL +2006-07-24,8.75,8.87,8.63,8.77,180747028,AAPL +2006-07-25,8.83,8.87,8.68,8.85,147320754,AAPL +2006-07-26,8.86,9.23,8.81,9.12,224657349,AAPL +2006-07-27,9.22,9.29,8.98,9.06,183772526,AAPL +2006-07-28,9.13,9.38,9.07,9.37,172909394,AAPL +2006-07-31,9.55,9.8,9.47,9.71,223276431,AAPL +2006-08-01,9.6,9.7,9.42,9.6,177956394,AAPL +2006-08-02,9.66,9.81,9.64,9.74,137735836,AAPL +2006-08-03,9.7,10.0,9.69,9.94,210350609,AAPL +2006-08-04,9.58,9.8,9.28,9.76,463298941,AAPL +2006-08-07,9.67,9.94,9.47,9.6,314024788,AAPL +2006-08-08,9.58,9.59,9.22,9.25,249477837,AAPL +2006-08-09,9.36,9.37,9.06,9.08,239009022,AAPL +2006-08-10,9.02,9.26,8.96,9.15,174457885,AAPL +2006-08-11,9.03,9.16,8.94,9.09,194383280,AAPL +2006-08-14,9.15,9.32,9.09,9.13,179415943,AAPL +2006-08-15,9.33,9.5,9.26,9.49,215433358,AAPL +2006-08-16,9.59,9.72,9.48,9.71,195374011,AAPL +2006-08-17,9.71,9.81,9.6,9.66,145288402,AAPL +2006-08-18,9.67,9.77,9.61,9.7,134090383,AAPL +2006-08-21,9.61,9.62,9.45,9.51,131599258,AAPL +2006-08-22,9.53,9.76,9.5,9.66,144303355,AAPL +2006-08-23,9.71,9.81,9.56,9.62,134118502,AAPL +2006-08-24,9.7,9.74,9.47,9.69,163809751,AAPL +2006-08-25,9.62,9.86,9.62,9.82,136096793,AAPL +2006-08-28,9.79,9.8,9.53,9.57,184557695,AAPL +2006-08-29,9.57,9.61,9.3,9.5,236878929,AAPL +2006-08-30,9.62,9.69,9.53,9.57,170067758,AAPL +2006-08-31,9.61,9.76,9.52,9.69,143701096,AAPL +2006-09-01,9.78,9.81,9.69,9.77,102156376,AAPL +2006-09-05,9.85,10.21,9.79,10.21,253297520,AAPL +2006-09-06,10.15,10.24,9.96,10.0,243554661,AAPL +2006-09-07,10.09,10.5,10.04,10.4,317006165,AAPL +2006-09-08,10.48,10.51,10.27,10.36,224024612,AAPL +2006-09-11,10.35,10.53,10.2,10.36,237299461,AAPL +2006-09-12,10.4,10.49,10.21,10.38,421364692,AAPL +2006-09-13,10.41,10.62,10.33,10.6,286577886,AAPL +2006-09-14,10.53,10.67,10.49,10.6,200588059,AAPL +2006-09-15,10.66,10.71,10.47,10.59,245832160,AAPL +2006-09-18,10.54,10.69,10.47,10.56,176332604,AAPL +2006-09-19,10.59,10.62,10.4,10.54,177524746,AAPL +2006-09-20,10.63,10.81,10.6,10.75,205751420,AAPL +2006-09-21,10.75,10.87,10.57,10.66,198558402,AAPL +2006-09-22,10.61,10.62,10.37,10.43,166449395,AAPL +2006-09-25,10.54,10.84,10.53,10.82,214970868,AAPL +2006-09-26,10.88,11.11,10.87,11.09,277692401,AAPL +2006-09-27,11.02,11.07,10.83,10.92,202976382,AAPL +2006-09-28,11.0,11.07,10.85,11.0,181039789,AAPL +2006-09-29,11.02,11.07,10.95,11.0,101482059,AAPL +2006-10-02,10.73,10.84,10.61,10.69,178263043,AAPL +2006-10-03,10.64,10.71,10.46,10.58,197724611,AAPL +2006-10-04,10.59,10.78,10.45,10.77,209840785,AAPL +2006-10-05,10.65,10.88,10.59,10.69,170994999,AAPL +2006-10-06,10.63,10.72,10.54,10.6,116749486,AAPL +2006-10-09,10.54,10.73,10.5,10.66,109583215,AAPL +2006-10-10,10.65,10.65,10.44,10.54,132930378,AAPL +2006-10-11,10.49,10.57,10.37,10.46,142969603,AAPL +2006-10-12,10.52,10.77,10.51,10.75,148291297,AAPL +2006-10-13,10.8,10.98,10.68,10.72,171055850,AAPL +2006-10-16,10.74,10.84,10.68,10.77,127242738,AAPL +2006-10-17,10.72,10.75,10.58,10.61,120273223,AAPL +2006-10-18,10.68,11.23,10.56,10.65,286744199,AAPL +2006-10-19,11.32,11.42,11.17,11.28,379251376,AAPL +2006-10-20,11.28,11.43,11.24,11.42,159934621,AAPL +2006-10-23,11.43,11.7,11.39,11.64,208175492,AAPL +2006-10-24,11.6,11.67,11.46,11.58,115823631,AAPL +2006-10-25,11.62,11.71,11.57,11.67,121331721,AAPL +2006-10-26,11.7,11.8,11.59,11.74,108221302,AAPL +2006-10-27,11.68,11.78,11.43,11.49,148747550,AAPL +2006-10-30,11.43,11.56,11.36,11.49,124990523,AAPL +2006-10-31,11.64,11.67,11.46,11.58,125413757,AAPL +2006-11-01,11.59,11.63,11.19,11.31,153064387,AAPL +2006-11-02,11.27,11.33,11.21,11.28,116391387,AAPL +2006-11-03,11.34,11.36,11.11,11.18,107984345,AAPL +2006-11-06,11.28,11.44,11.2,11.39,108680474,AAPL +2006-11-07,11.49,11.57,11.45,11.5,131519458,AAPL +2006-11-08,11.43,11.81,11.41,11.78,172897914,AAPL +2006-11-09,11.84,12.1,11.73,11.91,230816229,AAPL +2006-11-10,11.94,11.94,11.79,11.87,93511047,AAPL +2006-11-13,11.89,12.06,11.81,12.05,112738724,AAPL +2006-11-14,12.1,12.1,12.0,12.1,147384573,AAPL +2006-11-15,12.15,12.27,12.0,12.01,164660251,AAPL +2006-11-16,12.12,12.33,12.09,12.23,173577201,AAPL +2006-11-17,12.16,12.28,12.14,12.26,116671170,AAPL +2006-11-20,12.2,12.43,12.17,12.35,142760555,AAPL +2006-11-21,12.49,12.66,12.44,12.66,155918931,AAPL +2006-11-22,12.71,12.96,12.55,12.9,168094717,AAPL +2006-11-24,12.79,13.3,12.79,13.09,129766952,AAPL +2006-11-27,13.22,13.31,12.79,12.79,268879674,AAPL +2006-11-28,12.91,13.14,12.84,13.12,259278880,AAPL +2006-11-29,13.29,13.31,12.89,13.11,289532264,AAPL +2006-11-30,13.17,13.24,13.01,13.09,217767193,AAPL +2006-12-01,13.11,13.19,12.87,13.05,198879674,AAPL +2006-12-04,13.13,13.15,12.93,13.02,177570666,AAPL +2006-12-05,13.09,13.19,12.98,13.04,165793040,AAPL +2006-12-06,12.95,13.06,12.81,12.83,159676468,AAPL +2006-12-07,12.86,12.93,12.41,12.43,251432874,AAPL +2006-12-08,12.46,12.77,12.43,12.61,196191289,AAPL +2006-12-11,12.7,12.76,12.58,12.68,125146602,AAPL +2006-12-12,12.66,12.69,12.22,12.31,258787312,AAPL +2006-12-13,12.56,12.72,12.45,12.72,214379235,AAPL +2006-12-14,12.72,12.86,12.61,12.65,208288213,AAPL +2006-12-15,12.72,12.75,12.48,12.53,185030881,AAPL +2006-12-18,12.52,12.57,12.08,12.21,180594470,AAPL +2006-12-19,12.1,12.38,11.95,12.33,227936681,AAPL +2006-12-20,12.35,12.38,12.11,12.11,142145458,AAPL +2006-12-21,12.1,12.21,11.74,11.84,227618384,AAPL +2006-12-22,11.92,12.01,11.66,11.74,153402130,AAPL +2006-12-26,11.74,11.8,11.56,11.64,122782926,AAPL +2006-12-27,11.16,11.71,10.97,11.65,485160788,AAPL +2006-12-28,11.46,11.61,11.38,11.55,284705848,AAPL +2006-12-29,11.99,12.2,11.91,12.12,269210753,AAPL +2007-01-03,12.33,12.37,11.7,11.97,311433248,AAPL +2007-01-04,12.01,12.28,11.97,12.24,214031636,AAPL +2007-01-05,12.25,12.31,12.06,12.15,208817119,AAPL +2007-01-08,12.28,12.36,12.18,12.21,199431337,AAPL +2007-01-09,12.35,13.28,12.16,13.22,838036682,AAPL +2007-01-10,13.54,13.97,13.35,13.86,739605951,AAPL +2007-01-11,13.71,13.83,13.59,13.69,360565688,AAPL +2007-01-12,13.51,13.58,13.32,13.52,328246485,AAPL +2007-01-16,13.67,13.89,13.64,13.87,311365418,AAPL +2007-01-17,13.94,13.94,13.55,13.56,420187362,AAPL +2007-01-18,13.16,13.16,12.72,12.72,591823435,AAPL +2007-01-19,12.66,12.81,12.59,12.64,341178439,AAPL +2007-01-22,12.73,12.74,12.24,12.4,363643399,AAPL +2007-01-23,12.25,12.5,12.22,12.24,302148959,AAPL +2007-01-24,12.38,12.45,12.3,12.39,232175503,AAPL +2007-01-25,12.44,12.64,12.29,12.32,226758903,AAPL +2007-01-26,12.44,12.48,12.14,12.2,246756566,AAPL +2007-01-29,12.33,12.38,12.22,12.28,225616314,AAPL +2007-01-30,12.35,12.36,12.18,12.22,144691316,AAPL +2007-01-31,12.12,12.29,12.05,12.25,214117890,AAPL +2007-02-01,12.32,12.32,12.11,12.11,166231303,AAPL +2007-02-02,12.02,12.18,11.96,12.11,155435735,AAPL +2007-02-05,12.04,12.18,11.99,11.99,145164194,AAPL +2007-02-06,12.06,12.07,11.84,12.02,216257825,AAPL +2007-02-07,12.07,12.34,11.94,12.31,267266804,AAPL +2007-02-08,12.2,12.36,12.2,12.31,169853250,AAPL +2007-02-09,12.27,12.31,11.89,11.9,215234936,AAPL +2007-02-12,12.06,12.17,11.95,12.13,181112792,AAPL +2007-02-13,12.17,12.18,12.04,12.09,148753815,AAPL +2007-02-14,12.09,12.23,12.08,12.19,127054753,AAPL +2007-02-15,12.21,12.23,12.11,12.17,90979119,AAPL +2007-02-16,12.18,12.2,12.09,12.12,100012409,AAPL +2007-02-20,12.09,12.31,12.02,12.27,154491757,AAPL +2007-02-21,12.28,12.78,12.28,12.74,289010190,AAPL +2007-02-22,12.97,12.97,12.65,12.79,209711292,AAPL +2007-02-23,12.74,12.91,12.69,12.72,129581193,AAPL +2007-02-26,12.83,12.86,12.52,12.66,154256942,AAPL +2007-02-27,12.33,12.44,11.92,11.99,287027349,AAPL +2007-02-28,11.86,12.23,11.86,12.09,230020119,AAPL +2007-03-01,12.0,12.62,11.96,12.44,353965528,AAPL +2007-03-02,12.4,12.51,12.17,12.2,215024215,AAPL +2007-03-05,12.27,12.66,12.25,12.33,209992846,AAPL +2007-03-06,12.54,12.62,12.49,12.6,180930456,AAPL +2007-03-07,12.58,12.71,12.49,12.53,156606688,AAPL +2007-03-08,12.66,12.67,12.49,12.57,127845900,AAPL +2007-03-09,12.69,12.69,12.49,12.57,113025101,AAPL +2007-03-12,12.58,12.86,12.57,12.84,182399553,AAPL +2007-03-13,12.77,12.94,12.63,12.63,216963558,AAPL +2007-03-14,12.66,12.86,12.56,12.86,199145982,AAPL +2007-03-15,12.85,12.91,12.76,12.8,139874049,AAPL +2007-03-16,12.79,12.86,12.76,12.8,142940707,AAPL +2007-03-19,12.89,13.08,12.8,13.02,178300199,AAPL +2007-03-20,13.05,13.12,13.01,13.07,122318448,AAPL +2007-03-21,13.14,13.43,13.09,13.41,171861921,AAPL +2007-03-22,13.39,13.48,13.29,13.42,141322034,AAPL +2007-03-23,13.34,13.44,13.33,13.36,112838579,AAPL +2007-03-26,13.43,13.7,13.33,13.69,216414128,AAPL +2007-03-27,13.67,13.83,13.57,13.64,233172905,AAPL +2007-03-28,13.55,13.63,13.31,13.32,237348986,AAPL +2007-03-29,13.46,13.46,13.18,13.39,181498436,AAPL +2007-03-30,13.47,13.53,13.25,13.27,150204215,AAPL +2007-04-02,13.45,13.46,13.29,13.38,125552420,AAPL +2007-04-03,13.45,13.6,13.39,13.5,146093311,AAPL +2007-04-04,13.56,13.59,13.45,13.47,119275478,AAPL +2007-04-05,13.45,13.53,13.36,13.53,88935952,AAPL +2007-04-09,13.6,13.61,13.29,13.38,103410895,AAPL +2007-04-10,13.38,13.46,13.34,13.46,88186308,AAPL +2007-04-11,13.41,13.42,13.19,13.23,137433604,AAPL +2007-04-12,13.15,13.19,12.96,13.17,165983783,AAPL +2007-04-13,12.99,13.06,12.87,12.89,180029703,AAPL +2007-04-16,12.94,13.07,12.89,13.06,152353544,AAPL +2007-04-17,13.14,13.19,12.81,12.91,188090343,AAPL +2007-04-18,12.88,12.98,12.8,12.91,116095938,AAPL +2007-04-19,12.88,13.04,12.83,12.9,106613556,AAPL +2007-04-20,12.98,13.03,12.94,13.0,131349260,AAPL +2007-04-23,13.08,13.4,13.06,13.36,195322771,AAPL +2007-04-24,13.42,13.77,13.04,13.32,264109146,AAPL +2007-04-25,13.46,13.63,13.4,13.62,306212928,AAPL +2007-04-26,14.51,14.64,14.04,14.12,435074297,AAPL +2007-04-27,14.03,14.28,13.96,14.27,174995506,AAPL +2007-04-30,14.3,14.43,14.24,14.26,154361802,AAPL +2007-05-01,14.23,14.34,14.08,14.21,133166425,AAPL +2007-05-02,14.24,14.36,14.21,14.34,126880271,AAPL +2007-05-03,14.39,14.49,14.29,14.34,144197942,AAPL +2007-05-04,14.4,14.51,14.36,14.4,95537288,AAPL +2007-05-07,14.44,14.91,14.43,14.85,215577789,AAPL +2007-05-08,14.78,15.02,14.77,15.01,196185605,AAPL +2007-05-09,14.99,15.28,14.98,15.27,179639635,AAPL +2007-05-10,15.23,15.55,15.13,15.33,299441667,AAPL +2007-05-11,15.39,15.59,15.25,15.53,163212147,AAPL +2007-05-14,15.66,15.71,15.46,15.62,163091845,AAPL +2007-05-15,15.65,15.74,15.21,15.36,238813652,AAPL +2007-05-16,15.5,15.55,14.77,15.33,281925385,AAPL +2007-05-17,15.31,15.7,15.31,15.63,184508324,AAPL +2007-05-18,15.75,15.81,15.68,15.72,155345379,AAPL +2007-05-21,15.76,16.06,15.72,16.0,160278090,AAPL +2007-05-22,16.07,16.25,16.0,16.22,143205594,AAPL +2007-05-23,16.29,16.43,16.08,16.13,228896871,AAPL +2007-05-24,16.12,16.35,15.77,15.81,222183668,AAPL +2007-05-25,16.0,16.25,15.93,16.23,158240999,AAPL +2007-05-29,16.35,16.41,16.1,16.34,161522228,AAPL +2007-05-30,16.33,16.98,16.22,16.97,370739089,AAPL +2007-05-31,17.15,17.45,17.08,17.31,325251101,AAPL +2007-06-01,17.3,17.31,16.9,16.91,221443390,AAPL +2007-06-04,16.95,17.39,16.84,17.33,221998350,AAPL +2007-06-05,17.34,17.53,17.21,17.52,230465249,AAPL +2007-06-06,17.47,17.72,17.42,17.66,278490289,AAPL +2007-06-07,17.86,18.23,17.6,17.72,479516387,AAPL +2007-06-08,17.98,17.98,17.47,17.78,310972704,AAPL +2007-06-11,18.0,18.02,17.08,17.17,470185107,AAPL +2007-06-12,17.05,17.39,16.9,17.2,356974310,AAPL +2007-06-13,17.31,17.31,16.49,16.79,430734248,AAPL +2007-06-14,16.74,17.06,16.63,16.96,243513837,AAPL +2007-06-15,17.23,17.24,17.12,17.21,202990669,AAPL +2007-06-18,17.61,17.88,17.51,17.87,227971779,AAPL +2007-06-19,17.81,17.86,17.56,17.67,236173490,AAPL +2007-06-20,17.7,17.81,17.36,17.36,224570395,AAPL +2007-06-21,17.39,17.76,17.25,17.7,216921131,AAPL +2007-06-22,17.69,17.78,17.48,17.57,158915162,AAPL +2007-06-25,17.74,17.87,17.29,17.48,241517962,AAPL +2007-06-26,17.71,17.71,16.96,17.09,336250712,AAPL +2007-06-27,17.23,17.43,17.04,17.41,243901756,AAPL +2007-06-28,17.48,17.5,17.14,17.22,210600880,AAPL +2007-06-29,17.42,17.71,17.3,17.43,284032539,AAPL +2007-07-02,17.29,17.44,17.04,17.32,249049955,AAPL +2007-07-03,17.43,18.2,17.36,18.17,290620330,AAPL +2007-07-05,18.4,19.0,18.38,18.96,363262732,AAPL +2007-07-06,19.02,19.05,18.63,18.9,218623258,AAPL +2007-07-09,18.91,18.99,18.45,18.62,248955014,AAPL +2007-07-10,18.41,19.21,18.4,18.91,313752481,AAPL +2007-07-11,18.87,19.1,18.76,18.91,205442888,AAPL +2007-07-12,19.12,19.18,18.91,19.15,176151549,AAPL +2007-07-13,19.29,19.69,19.22,19.68,226881067,AAPL +2007-07-16,19.77,20.0,19.64,19.73,234028137,AAPL +2007-07-17,19.76,19.94,19.64,19.84,177489284,AAPL +2007-07-18,19.74,19.78,19.43,19.73,189349370,AAPL +2007-07-19,20.04,20.12,19.95,20.0,183222312,AAPL +2007-07-20,20.24,20.6,20.0,20.54,291742283,AAPL +2007-07-23,20.47,20.75,20.13,20.53,259122122,AAPL +2007-07-24,19.84,20.14,19.16,19.27,451276735,AAPL +2007-07-25,19.62,19.77,19.29,19.61,407778336,AAPL +2007-07-26,20.84,21.21,19.57,20.86,547388051,AAPL +2007-07-27,20.88,21.27,20.54,20.55,290061282,AAPL +2007-07-30,20.62,20.78,19.94,20.2,277134788,AAPL +2007-07-31,20.42,20.5,18.79,18.82,442770699,AAPL +2007-08-01,19.09,19.34,18.25,19.29,437849524,AAPL +2007-08-02,19.52,19.57,19.16,19.5,213448893,AAPL +2007-08-03,19.32,19.42,18.79,18.84,169668303,AAPL +2007-08-06,18.99,19.32,18.33,19.32,231477869,AAPL +2007-08-07,19.28,19.61,18.95,19.29,237868946,AAPL +2007-08-08,19.54,19.55,18.86,19.14,202070134,AAPL +2007-08-09,18.73,19.0,17.87,18.06,281702575,AAPL +2007-08-10,17.59,18.25,17.19,17.86,352683254,AAPL +2007-08-13,18.33,18.48,18.07,18.26,188527906,AAPL +2007-08-14,18.33,18.33,17.67,17.72,184790893,AAPL +2007-08-15,17.53,17.84,17.09,17.13,248212657,AAPL +2007-08-16,16.72,16.93,15.95,16.72,466674796,AAPL +2007-08-17,17.43,17.64,17.12,17.44,298724104,AAPL +2007-08-20,17.71,17.79,17.21,17.46,200880778,AAPL +2007-08-21,17.46,18.42,17.29,18.22,325761765,AAPL +2007-08-22,18.75,18.96,18.62,18.93,265441603,AAPL +2007-08-23,19.01,19.05,18.54,18.72,216709066,AAPL +2007-08-24,18.65,19.34,18.54,19.33,227902983,AAPL +2007-08-27,19.06,19.24,18.87,18.89,176860712,AAPL +2007-08-28,18.71,18.92,18.09,18.12,294842555,AAPL +2007-08-29,18.55,19.17,18.51,19.15,291720989,AAPL +2007-08-30,18.95,19.75,18.9,19.46,358908039,AAPL +2007-08-31,19.93,19.95,19.63,19.78,219136974,AAPL +2007-09-04,19.99,20.82,19.98,20.59,329210672,AAPL +2007-09-05,20.71,20.83,19.44,19.54,582063699,AAPL +2007-09-06,19.37,19.65,18.96,19.29,475315386,AAPL +2007-09-07,18.86,18.9,18.57,18.82,357586383,AAPL +2007-09-10,19.57,19.72,19.14,19.53,371961464,AAPL +2007-09-11,19.7,19.76,19.11,19.36,242971232,AAPL +2007-09-12,19.43,19.91,19.39,19.55,255836322,AAPL +2007-09-13,19.83,19.86,19.52,19.6,164040198,AAPL +2007-09-14,19.51,19.85,19.46,19.83,151748583,AAPL +2007-09-17,19.86,20.08,19.66,19.77,198342298,AAPL +2007-09-18,19.87,20.41,19.69,20.13,266022015,AAPL +2007-09-19,20.43,20.45,19.91,20.11,256719848,AAPL +2007-09-20,20.02,20.26,19.9,20.04,172959773,AAPL +2007-09-21,20.16,20.66,20.04,20.59,284654174,AAPL +2007-09-24,20.96,21.41,20.95,21.18,263040078,AAPL +2007-09-25,20.98,21.89,20.97,21.88,298137175,AAPL +2007-09-26,22.07,22.14,21.61,21.82,243816790,AAPL +2007-09-27,21.97,22.07,21.76,22.07,164549098,AAPL +2007-09-28,21.92,22.09,21.82,21.92,153719447,AAPL +2007-10-01,22.09,22.49,21.85,22.33,209266442,AAPL +2007-10-02,22.36,22.66,22.27,22.64,198017344,AAPL +2007-10-03,22.54,22.74,22.43,22.56,173129159,AAPL +2007-10-04,22.57,22.58,21.93,22.32,164239467,AAPL +2007-10-05,22.62,23.08,22.53,23.06,235747820,AAPL +2007-10-08,23.36,23.99,23.28,23.99,208981577,AAPL +2007-10-09,24.31,24.44,23.81,23.98,276461332,AAPL +2007-10-10,23.94,23.98,23.66,23.83,166897059,AAPL +2007-10-11,24.21,24.55,21.89,23.18,410997643,AAPL +2007-10-12,23.29,23.9,23.11,23.89,246989113,AAPL +2007-10-15,24.0,24.22,23.36,23.85,269482241,AAPL +2007-10-16,23.65,24.31,23.59,24.23,266957439,AAPL +2007-10-17,24.67,24.72,24.17,24.68,281903034,AAPL +2007-10-18,24.5,24.88,24.44,24.79,206086629,AAPL +2007-10-19,24.89,24.95,24.29,24.35,322818377,AAPL +2007-10-22,24.34,24.99,24.28,24.91,412374235,AAPL +2007-10-23,26.94,26.94,26.11,26.59,448790923,AAPL +2007-10-24,26.54,26.74,25.61,26.56,322119924,AAPL +2007-10-25,26.41,26.56,25.95,26.11,243403965,AAPL +2007-10-26,26.47,26.48,26.13,26.39,176662983,AAPL +2007-10-29,26.49,26.66,26.39,26.44,135138339,AAPL +2007-10-30,26.6,27.05,26.39,26.71,234853227,AAPL +2007-10-31,26.8,27.16,26.42,27.14,208327616,AAPL +2007-11-01,26.94,27.16,25.71,26.78,201258736,AAPL +2007-11-02,27.03,27.06,26.21,26.84,250528411,AAPL +2007-11-05,26.47,26.99,26.32,26.6,201043661,AAPL +2007-11-06,26.72,27.43,26.47,27.4,238681324,AAPL +2007-11-07,27.23,27.53,26.59,26.61,248581571,AAPL +2007-11-08,26.67,26.7,23.97,25.07,472594262,AAPL +2007-11-09,24.45,25.02,23.6,23.62,381476690,AAPL +2007-11-12,23.61,23.96,21.52,21.97,442265768,AAPL +2007-11-13,22.98,24.43,21.97,24.28,434861553,AAPL +2007-11-14,25.31,25.37,23.39,23.73,362291888,AAPL +2007-11-15,23.77,24.23,22.9,23.47,371852495,AAPL +2007-11-16,23.61,23.86,22.76,23.77,345833131,AAPL +2007-11-19,23.73,24.03,23.16,23.42,288607095,AAPL +2007-11-20,23.67,24.54,23.36,24.12,385910098,AAPL +2007-11-21,23.69,24.62,23.52,24.07,304646384,AAPL +2007-11-23,24.57,24.58,24.25,24.51,116439001,AAPL +2007-11-26,24.8,25.32,24.62,24.65,326438434,AAPL +2007-11-27,25.03,25.11,24.29,24.97,329256977,AAPL +2007-11-28,25.26,25.8,25.05,25.75,287727769,AAPL +2007-11-29,25.63,26.45,25.59,26.33,262731406,AAPL +2007-11-30,26.76,26.81,25.67,26.03,296904335,AAPL +2007-12-03,25.98,26.31,25.39,25.55,240367246,AAPL +2007-12-04,25.31,25.84,25.28,25.69,193449767,AAPL +2007-12-05,26.13,26.57,26.06,26.5,223100311,AAPL +2007-12-06,26.6,27.16,26.59,27.14,225117011,AAPL +2007-12-07,27.22,27.86,26.86,27.76,266474565,AAPL +2007-12-10,27.66,27.95,27.53,27.74,180593910,AAPL +2007-12-11,27.82,28.12,26.77,26.93,277731083,AAPL +2007-12-12,27.63,27.78,26.54,27.27,306414934,AAPL +2007-12-13,27.17,27.45,26.83,27.4,216479347,AAPL +2007-12-14,27.2,28.57,27.08,27.2,168599963,AAPL +2007-12-17,27.25,27.52,26.14,26.34,256172938,AAPL +2007-12-18,26.65,26.76,25.51,26.14,305650471,AAPL +2007-12-19,26.14,26.38,25.84,26.16,206869488,AAPL +2007-12-20,26.49,26.83,26.19,26.74,193513621,AAPL +2007-12-21,27.16,27.7,27.13,27.7,248729138,AAPL +2007-12-24,27.86,28.48,27.83,28.4,120066870,AAPL +2007-12-26,28.43,28.71,28.12,28.42,175933023,AAPL +2007-12-27,28.42,28.99,28.26,28.37,198881368,AAPL +2007-12-28,28.66,28.79,28.13,28.55,174851775,AAPL +2007-12-31,28.5,28.64,28.25,28.3,134770279,AAPL +2008-01-02,28.47,28.61,27.51,27.83,269794140,AAPL +2008-01-03,27.92,28.2,27.53,27.85,210516460,AAPL +2008-01-04,27.35,27.57,25.56,25.72,363888854,AAPL +2008-01-07,25.89,26.23,24.32,25.38,518047922,AAPL +2008-01-08,25.73,26.07,24.4,24.46,380953888,AAPL +2008-01-09,24.5,25.6,24.0,25.6,453884711,AAPL +2008-01-10,25.37,25.86,25.06,25.43,370743450,AAPL +2008-01-11,25.14,25.41,24.29,24.67,307982640,AAPL +2008-01-14,25.36,25.63,25.02,25.54,275112418,AAPL +2008-01-15,25.39,25.6,23.52,24.15,585814124,AAPL +2008-01-16,23.62,24.14,22.39,22.81,554343923,AAPL +2008-01-17,23.07,23.62,22.63,22.98,439973891,AAPL +2008-01-18,23.1,23.68,22.8,23.05,430907932,AAPL +2008-01-22,21.15,22.85,20.86,22.23,608744360,AAPL +2008-01-23,19.46,20.0,18.02,19.87,843264044,AAPL +2008-01-24,20.0,20.1,18.86,19.37,501466091,AAPL +2008-01-25,19.86,19.87,18.52,18.57,388684198,AAPL +2008-01-28,18.31,19.03,18.06,18.57,368710818,AAPL +2008-01-29,18.74,18.97,18.44,18.79,274995602,AAPL +2008-01-30,18.77,19.35,18.57,18.88,310762333,AAPL +2008-01-31,18.49,19.52,18.49,19.34,336417991,AAPL +2008-02-01,19.46,19.51,18.88,19.11,252653079,AAPL +2008-02-04,19.17,19.41,18.77,18.81,224808367,AAPL +2008-02-05,18.63,19.14,18.41,18.48,285260437,AAPL +2008-02-06,18.69,18.85,17.4,17.43,393317435,AAPL +2008-02-07,17.14,17.83,16.75,17.32,521151925,AAPL +2008-02-08,17.44,17.96,17.37,17.93,338930627,AAPL +2008-02-11,18.29,18.57,18.17,18.49,300357519,AAPL +2008-02-12,18.67,18.71,17.66,17.84,306494601,AAPL +2008-02-13,18.1,18.54,17.95,18.49,242133283,AAPL +2008-02-14,18.49,18.69,18.14,18.21,238565096,AAPL +2008-02-15,18.04,18.15,17.72,17.8,225288826,AAPL +2008-02-19,18.0,18.11,17.35,17.45,251261346,AAPL +2008-02-20,17.46,17.8,17.38,17.69,241859492,AAPL +2008-02-21,18.01,18.07,17.27,17.36,234528546,AAPL +2008-02-22,17.5,17.5,16.55,17.07,382301514,AAPL +2008-02-25,16.94,17.17,16.67,17.11,314193180,AAPL +2008-02-26,16.81,17.3,16.49,17.02,376221573,AAPL +2008-02-27,16.89,17.58,16.87,17.57,368783891,AAPL +2008-02-28,18.17,18.89,17.97,18.56,404562928,AAPL +2008-02-29,18.47,18.6,17.83,17.86,313807501,AAPL +2008-03-03,17.78,18.0,16.86,17.39,398443262,AAPL +2008-03-04,17.43,17.84,17.2,17.8,446345774,AAPL +2008-03-05,17.65,17.88,17.46,17.78,305458580,AAPL +2008-03-06,17.8,18.21,17.26,17.28,368424378,AAPL +2008-03-07,17.2,17.57,17.01,17.46,307644519,AAPL +2008-03-10,17.43,17.64,17.05,17.1,250173329,AAPL +2008-03-11,17.73,18.21,17.43,18.19,291355414,AAPL +2008-03-12,18.15,18.38,17.88,18.0,264906992,AAPL +2008-03-13,17.73,18.5,17.57,18.28,316058785,AAPL +2008-03-14,18.55,18.61,17.74,18.09,289213883,AAPL +2008-03-17,17.51,18.37,17.51,18.1,268149518,AAPL +2008-03-18,18.45,19.0,18.38,18.97,301279615,AAPL +2008-03-19,19.02,19.18,18.52,18.52,252634200,AAPL +2008-03-20,18.73,19.04,18.45,19.04,227196550,AAPL +2008-03-24,19.14,20.12,19.09,19.93,266836549,AAPL +2008-03-25,19.99,20.44,19.62,20.14,263172980,AAPL +2008-03-26,20.12,20.82,20.09,20.72,295520631,AAPL +2008-03-27,20.71,20.76,20.0,20.04,249956917,AAPL +2008-03-28,20.26,20.66,20.23,20.43,178829581,AAPL +2008-03-31,20.47,20.82,20.36,20.5,192015873,AAPL +2008-04-01,20.9,21.38,20.52,21.36,258141219,AAPL +2008-04-02,21.25,21.6,20.84,21.07,261241498,AAPL +2008-04-03,21.01,21.95,21.0,21.66,262941028,AAPL +2008-04-04,21.74,22.1,21.54,21.87,213670765,AAPL +2008-04-07,22.3,22.81,22.16,22.27,289771916,AAPL +2008-04-08,21.94,22.35,21.76,21.83,253810382,AAPL +2008-04-09,21.9,21.98,21.49,21.63,218477875,AAPL +2008-04-10,21.59,22.2,21.51,22.08,239122247,AAPL +2008-04-11,21.82,21.9,20.91,21.02,302293803,AAPL +2008-04-14,20.97,21.32,20.65,21.11,211325772,AAPL +2008-04-15,21.34,21.39,20.82,21.2,174509181,AAPL +2008-04-16,21.67,22.01,21.52,21.96,198942940,AAPL +2008-04-17,22.02,22.29,21.91,22.07,176324953,AAPL +2008-04-18,22.73,23.18,22.63,23.01,256639551,AAPL +2008-04-21,23.17,24.07,23.11,24.02,259788130,AAPL +2008-04-22,23.91,24.0,22.58,22.89,359892533,AAPL +2008-04-23,23.44,23.55,23.01,23.27,376047707,AAPL +2008-04-24,23.62,24.28,22.74,24.13,424313911,AAPL +2008-04-25,24.39,24.44,23.77,24.25,248117975,AAPL +2008-04-28,24.25,24.82,24.16,24.61,196803138,AAPL +2008-04-29,24.44,25.09,24.32,25.01,230868855,AAPL +2008-04-30,25.17,25.71,24.7,24.85,284880596,AAPL +2008-05-01,24.99,25.71,24.98,25.71,225894067,AAPL +2008-05-02,25.74,25.99,25.51,25.85,251459411,AAPL +2008-05-05,25.99,26.47,25.86,26.39,213639223,AAPL +2008-05-06,26.38,26.73,26.03,26.67,229717355,AAPL +2008-05-07,26.58,26.89,25.79,26.08,289283225,AAPL +2008-05-08,26.25,26.64,26.15,26.44,224771036,AAPL +2008-05-09,26.17,26.32,25.91,26.21,168223685,AAPL +2008-05-12,26.46,26.98,26.12,26.88,204841490,AAPL +2008-05-13,26.94,27.35,26.84,27.14,205808967,AAPL +2008-05-14,27.32,27.46,26.51,26.61,229205760,AAPL +2008-05-15,26.69,27.13,26.31,27.1,218301846,AAPL +2008-05-16,27.16,27.19,26.71,26.8,191441859,AAPL +2008-05-19,26.84,26.96,25.9,26.23,236574877,AAPL +2008-05-20,25.97,26.59,25.73,26.56,242462311,AAPL +2008-05-21,26.52,26.86,25.18,25.46,289414055,AAPL +2008-05-22,25.61,25.9,24.57,25.29,301741433,AAPL +2008-05-23,25.82,26.0,25.4,25.88,227001796,AAPL +2008-05-27,26.11,26.63,25.98,26.63,197476097,AAPL +2008-05-28,26.77,26.85,26.25,26.72,185994487,AAPL +2008-05-29,26.68,26.89,26.5,26.67,161796593,AAPL +2008-05-30,26.78,27.08,26.77,26.96,152490520,AAPL +2008-06-02,26.94,27.09,26.36,26.59,169960000,AAPL +2008-06-03,26.69,26.89,26.05,26.48,189346969,AAPL +2008-06-04,26.29,26.73,26.18,26.46,181867896,AAPL +2008-06-05,26.62,27.12,26.53,27.06,188860714,AAPL +2008-06-06,26.86,27.14,26.51,26.52,241530639,AAPL +2008-06-09,26.4,26.42,25.11,25.94,472097745,AAPL +2008-06-10,25.79,26.68,25.57,26.52,285234915,AAPL +2008-06-11,26.33,26.57,25.66,25.83,240387315,AAPL +2008-06-12,25.93,26.09,24.46,24.75,327082805,AAPL +2008-06-13,24.52,24.88,23.62,24.62,336424522,AAPL +2008-06-16,24.47,25.41,24.15,25.26,262932376,AAPL +2008-06-17,25.44,26.0,25.34,25.92,225038933,AAPL +2008-06-18,25.87,26.03,25.34,25.54,202866790,AAPL +2008-06-19,25.51,26.05,25.26,25.84,198179401,AAPL +2008-06-20,25.62,25.86,25.0,25.04,222040469,AAPL +2008-06-23,24.96,25.13,24.51,24.74,161504168,AAPL +2008-06-24,24.62,25.11,24.52,24.75,155518461,AAPL +2008-06-25,24.94,25.55,24.84,25.34,161112469,AAPL +2008-06-26,24.87,24.98,24.0,24.04,217402080,AAPL +2008-06-27,23.79,24.37,23.45,24.3,260556205,AAPL +2008-06-30,24.29,24.57,23.8,23.92,171084536,AAPL +2008-07-01,23.46,24.96,23.43,24.95,277819892,AAPL +2008-07-02,25.03,25.35,24.03,24.03,209662096,AAPL +2008-07-03,24.23,24.6,23.68,24.3,130859225,AAPL +2008-07-07,24.74,25.3,24.56,25.02,205097221,AAPL +2008-07-08,25.06,25.67,24.68,25.65,222172923,AAPL +2008-07-09,25.74,25.84,24.88,24.89,224025123,AAPL +2008-07-10,24.99,25.33,24.48,25.23,210171829,AAPL +2008-07-11,25.07,25.3,24.43,24.65,232502298,AAPL +2008-07-14,25.61,25.61,24.73,24.84,221513530,AAPL +2008-07-15,24.64,24.82,23.77,24.23,260010464,AAPL +2008-07-16,24.31,24.7,24.09,24.69,187015969,AAPL +2008-07-17,24.87,25.0,24.48,24.54,189381192,AAPL +2008-07-18,24.07,24.24,23.57,23.59,217032018,AAPL +2008-07-21,23.84,23.93,23.02,23.76,340117365,AAPL +2008-07-22,21.29,23.25,20.93,23.15,469898023,AAPL +2008-07-23,23.57,24.05,23.08,23.75,265441526,AAPL +2008-07-24,23.47,23.61,22.64,22.72,209904240,AAPL +2008-07-25,22.91,23.29,22.66,23.16,158378304,AAPL +2008-07-28,23.19,23.21,22.0,22.06,195238645,AAPL +2008-07-29,22.2,22.78,21.95,22.44,171060505,AAPL +2008-07-30,22.54,22.93,22.3,22.84,181315827,AAPL +2008-07-31,22.51,23.17,22.43,22.71,159379675,AAPL +2008-08-01,22.84,22.86,22.25,22.38,136204572,AAPL +2008-08-04,22.37,22.56,21.84,21.89,148173872,AAPL +2008-08-05,22.2,22.97,22.12,22.95,172162683,AAPL +2008-08-06,22.85,23.91,22.57,23.46,197865206,AAPL +2008-08-07,23.24,23.74,23.07,23.37,168124705,AAPL +2008-08-08,23.41,24.24,23.39,24.22,178504550,AAPL +2008-08-11,24.3,25.21,24.24,24.79,222825442,AAPL +2008-08-12,24.79,25.61,24.79,25.25,209105162,AAPL +2008-08-13,25.43,25.71,25.13,25.61,210705502,AAPL +2008-08-14,25.48,25.78,25.41,25.62,177825207,AAPL +2008-08-15,25.58,25.68,25.01,25.11,177074443,AAPL +2008-08-18,25.08,25.4,24.83,25.06,138003124,AAPL +2008-08-19,24.93,25.3,24.54,24.79,154050652,AAPL +2008-08-20,24.97,25.28,24.8,25.12,126782166,AAPL +2008-08-21,24.92,25.06,24.56,24.9,135004555,AAPL +2008-08-22,25.12,25.36,25.08,25.26,109931311,AAPL +2008-08-25,25.16,25.18,24.52,24.65,121124150,AAPL +2008-08-26,24.68,24.98,24.66,24.81,111444536,AAPL +2008-08-27,24.76,25.11,24.6,24.95,119444822,AAPL +2008-08-28,25.04,25.18,24.68,24.82,107846046,AAPL +2008-08-29,24.71,24.79,24.15,24.22,149831367,AAPL +2008-09-02,24.63,24.79,23.57,23.74,195357351,AAPL +2008-09-03,23.83,24.1,23.43,23.85,183736819,AAPL +2008-09-04,23.69,23.99,22.97,23.03,186052874,AAPL +2008-09-05,22.66,23.2,22.52,22.88,196720713,AAPL +2008-09-08,23.51,23.56,21.64,22.56,261557877,AAPL +2008-09-09,22.41,22.85,21.4,21.67,311256092,AAPL +2008-09-10,21.76,22.14,21.26,21.66,243331158,AAPL +2008-09-11,21.17,21.86,20.86,21.81,242783254,AAPL +2008-09-12,21.56,21.56,20.93,21.28,198286795,AAPL +2008-09-15,20.29,21.1,20.05,20.05,230158509,AAPL +2008-09-16,19.12,20.36,18.88,19.98,299959044,AAPL +2008-09-17,19.78,19.79,18.26,18.26,300113240,AAPL +2008-09-18,18.65,19.35,17.24,19.16,419063309,AAPL +2008-09-19,20.37,20.6,19.47,20.13,357872872,AAPL +2008-09-22,19.99,20.04,18.67,18.72,214178174,AAPL +2008-09-23,18.84,19.4,18.09,18.12,320790365,AAPL +2008-09-24,18.18,18.71,17.88,18.39,261841321,AAPL +2008-09-25,18.54,19.26,18.36,18.85,251510980,AAPL +2008-09-26,17.84,18.54,17.57,18.32,281513519,AAPL +2008-09-29,17.09,17.1,14.37,15.04,655513663,AAPL +2008-09-30,15.46,16.43,15.19,16.24,406936404,AAPL +2008-10-01,15.99,16.05,15.34,15.59,324348157,AAPL +2008-10-02,15.43,15.54,14.29,14.3,402629654,AAPL +2008-10-03,14.86,15.21,13.52,13.87,574900179,AAPL +2008-10-06,13.14,14.11,12.51,14.02,526957473,AAPL +2008-10-07,14.35,14.5,12.71,12.74,470441839,AAPL +2008-10-08,12.27,13.76,12.24,12.83,552321070,AAPL +2008-10-09,13.34,13.69,12.37,12.68,404547493,AAPL +2008-10-10,12.2,14.3,12.1,13.8,555075367,AAPL +2008-10-13,14.94,15.79,14.43,15.75,385120190,AAPL +2008-10-14,16.61,16.63,14.73,14.87,495597172,AAPL +2008-10-15,14.83,15.29,13.98,13.99,396043865,AAPL +2008-10-16,14.25,14.78,13.11,14.56,495130125,AAPL +2008-10-17,14.23,14.58,12.27,13.91,440776777,AAPL +2008-10-20,14.25,14.29,13.38,14.06,387292038,AAPL +2008-10-21,13.85,13.99,13.02,13.07,548414363,AAPL +2008-10-22,13.91,14.46,13.28,13.84,562202081,AAPL +2008-10-23,13.79,14.18,13.13,14.03,418857418,AAPL +2008-10-24,12.9,13.99,12.87,13.77,397434996,AAPL +2008-10-27,13.58,13.95,13.12,13.16,302347192,AAPL +2008-10-28,13.63,14.36,13.2,14.27,408927400,AAPL +2008-10-29,14.41,15.65,14.28,14.94,488329408,AAPL +2008-10-30,15.46,16.03,15.37,15.86,409521910,AAPL +2008-10-31,15.34,15.83,15.02,15.37,415042817,AAPL +2008-11-03,15.13,15.59,14.98,15.28,264609660,AAPL +2008-11-04,15.71,15.97,15.24,15.86,349991453,AAPL +2008-11-05,15.56,15.67,14.71,14.76,314406141,AAPL +2008-11-06,14.44,14.68,14.0,14.16,329909594,AAPL +2008-11-07,14.18,14.26,13.67,14.03,273909153,AAPL +2008-11-10,14.31,14.34,13.5,13.7,281471498,AAPL +2008-11-11,13.54,13.88,13.18,13.54,306249097,AAPL +2008-11-12,13.2,13.32,12.86,12.87,294732067,AAPL +2008-11-13,12.84,13.78,12.29,13.78,463840426,AAPL +2008-11-14,13.39,13.43,12.86,12.89,351319710,AAPL +2008-11-17,12.64,12.94,12.47,12.59,290730979,AAPL +2008-11-18,12.81,13.0,12.41,12.84,302588524,AAPL +2008-11-19,12.78,13.08,12.32,12.33,293068307,AAPL +2008-11-20,12.18,12.35,11.43,11.5,429184959,AAPL +2008-11-21,11.7,12.02,11.31,11.8,392392448,AAPL +2008-11-24,12.17,13.54,12.12,13.28,360673138,AAPL +2008-11-25,13.52,13.53,12.59,12.97,308889210,AAPL +2008-11-26,12.85,13.61,12.84,13.57,225125607,AAPL +2008-11-28,13.53,13.54,13.12,13.24,75301359,AAPL +2008-12-01,13.04,13.18,12.7,12.7,231040523,AAPL +2008-12-02,12.86,13.24,12.36,13.21,287354109,AAPL +2008-12-03,12.77,13.75,12.69,13.7,335054356,AAPL +2008-12-04,13.49,13.6,12.72,13.06,272921397,AAPL +2008-12-05,12.91,13.5,12.69,13.43,261100840,AAPL +2008-12-08,13.9,14.4,13.69,14.25,296423162,AAPL +2008-12-09,14.01,14.8,13.89,14.29,301029386,AAPL +2008-12-10,13.98,14.21,13.79,14.03,234619959,AAPL +2008-12-11,13.91,14.46,13.55,13.57,260820049,AAPL +2008-12-12,13.26,14.14,13.22,14.04,260703436,AAPL +2008-12-15,13.71,13.74,13.29,13.54,223012776,AAPL +2008-12-16,13.43,13.78,13.25,13.63,281118306,AAPL +2008-12-17,13.0,13.01,12.57,12.74,325029152,AAPL +2008-12-18,12.76,12.98,12.63,12.78,214435473,AAPL +2008-12-19,12.85,12.99,12.69,12.86,203740908,AAPL +2008-12-22,12.86,12.86,12.1,12.25,211275512,AAPL +2008-12-23,12.41,12.55,12.27,12.34,160419182,AAPL +2008-12-24,12.31,12.32,12.08,12.15,67864958,AAPL +2008-12-26,12.38,12.49,12.18,12.26,77301497,AAPL +2008-12-29,12.36,12.52,12.15,12.37,171970575,AAPL +2008-12-30,12.49,12.58,12.1,12.33,242057340,AAPL +2008-12-31,12.28,12.53,12.19,12.19,152010341,AAPL +2009-01-02,12.27,13.01,12.17,12.96,188749470,AAPL +2009-01-05,13.31,13.74,13.24,13.51,297211453,AAPL +2009-01-06,13.71,13.88,13.2,13.29,323043903,AAPL +2009-01-07,13.12,13.21,12.89,13.0,189300706,AAPL +2009-01-08,12.92,13.31,12.86,13.24,168365988,AAPL +2009-01-09,13.32,13.34,12.88,12.94,137445749,AAPL +2009-01-12,12.92,13.0,12.51,12.67,154530138,AAPL +2009-01-13,12.61,12.82,12.34,12.53,199728781,AAPL +2009-01-14,12.32,12.46,12.1,12.19,267996414,AAPL +2009-01-15,11.51,12.02,11.44,11.91,460808390,AAPL +2009-01-16,12.04,12.05,11.49,11.76,262120509,AAPL +2009-01-20,11.7,11.71,11.17,11.17,230207747,AAPL +2009-01-21,11.34,11.84,11.33,11.83,275012619,AAPL +2009-01-22,12.58,12.86,12.26,12.62,352381827,AAPL +2009-01-23,12.4,12.84,12.36,12.62,190942374,AAPL +2009-01-26,12.69,13.0,12.61,12.81,174853854,AAPL +2009-01-27,12.88,13.08,12.82,12.96,154631463,AAPL +2009-01-28,13.16,13.57,13.07,13.46,219701881,AAPL +2009-01-29,13.3,13.48,13.23,13.29,148300005,AAPL +2009-01-30,13.23,13.37,12.86,12.88,162955387,AAPL +2009-02-02,12.73,13.14,12.7,13.07,139603352,AAPL +2009-02-03,13.13,13.34,12.9,13.28,149860816,AAPL +2009-02-04,13.32,13.75,13.3,13.36,202103258,AAPL +2009-02-05,13.25,13.89,13.23,13.78,187353537,AAPL +2009-02-06,13.86,14.29,13.86,14.25,171784417,AAPL +2009-02-09,14.29,14.71,14.21,14.64,178749928,AAPL +2009-02-10,14.48,14.64,13.87,13.98,212329642,AAPL +2009-02-11,13.77,14.04,13.68,13.83,168776993,AAPL +2009-02-12,13.69,14.25,13.69,14.18,204335663,AAPL +2009-02-13,14.14,14.28,14.02,14.17,152266590,AAPL +2009-02-17,13.84,13.86,13.47,13.5,169558382,AAPL +2009-02-18,13.58,13.69,13.25,13.48,171142041,AAPL +2009-02-19,13.34,13.46,12.87,12.95,230700547,AAPL +2009-02-20,12.8,13.2,12.7,13.0,187575094,AAPL +2009-02-23,13.09,13.14,12.36,12.42,196743015,AAPL +2009-02-24,12.49,12.98,12.43,12.89,201773159,AAPL +2009-02-25,12.84,13.27,12.75,13.02,208328001,AAPL +2009-02-26,13.14,13.27,12.71,12.74,157513937,AAPL +2009-02-27,12.56,13.04,12.52,12.76,176686048,AAPL +2009-03-02,12.59,13.03,12.52,12.56,192742970,AAPL +2009-03-03,12.7,12.96,12.55,12.62,181084918,AAPL +2009-03-04,12.88,13.25,12.78,13.02,185381623,AAPL +2009-03-05,12.92,13.12,12.64,12.69,176723638,AAPL +2009-03-06,12.62,12.63,11.76,12.19,252786562,AAPL +2009-03-09,12.03,12.51,11.8,11.87,174619354,AAPL +2009-03-10,12.12,12.74,12.05,12.66,211126251,AAPL +2009-03-11,12.83,13.44,12.8,13.24,211696254,AAPL +2009-03-12,13.27,13.8,13.14,13.76,192203340,AAPL +2009-03-13,13.76,13.89,13.57,13.7,150320072,AAPL +2009-03-16,13.79,13.91,13.45,13.63,199386740,AAPL +2009-03-17,13.61,14.24,13.58,14.24,197005102,AAPL +2009-03-18,14.27,14.78,14.25,14.5,199050355,AAPL +2009-03-19,14.55,14.74,14.32,14.52,125079465,AAPL +2009-03-20,14.58,14.73,14.37,14.51,173926123,AAPL +2009-03-23,14.67,15.45,14.54,15.38,166641097,AAPL +2009-03-24,15.19,15.63,15.06,15.21,160856745,AAPL +2009-03-25,15.37,15.48,14.84,15.21,161662886,AAPL +2009-03-26,15.4,15.71,15.37,15.7,154062776,AAPL +2009-03-27,15.46,15.5,15.2,15.26,123260683,AAPL +2009-03-30,14.93,15.0,14.66,14.93,125715345,AAPL +2009-03-31,15.06,15.35,15.0,15.02,142519909,AAPL +2009-04-01,14.87,15.57,14.84,15.53,147398566,AAPL +2009-04-02,15.74,16.39,15.68,16.1,203091462,AAPL +2009-04-03,16.31,16.59,16.22,16.57,159086263,AAPL +2009-04-06,16.42,16.96,16.18,16.92,164515624,AAPL +2009-04-07,16.65,16.67,16.31,16.43,134196468,AAPL +2009-04-08,16.49,16.68,16.37,16.62,113907367,AAPL +2009-04-09,16.92,17.14,16.85,17.08,132734070,AAPL +2009-04-13,17.14,17.28,17.0,17.17,97367053,AAPL +2009-04-14,17.08,17.17,16.75,16.9,113688925,AAPL +2009-04-15,16.74,16.89,16.54,16.81,103256790,AAPL +2009-04-16,17.03,17.59,16.97,17.35,148395562,AAPL +2009-04-17,17.31,17.75,17.18,17.63,124420674,AAPL +2009-04-20,17.39,17.57,17.02,17.21,116663519,AAPL +2009-04-21,16.98,17.45,16.94,17.39,117671008,AAPL +2009-04-22,17.52,17.91,17.31,17.36,234691772,AAPL +2009-04-23,18.09,18.17,17.64,17.91,236289193,AAPL +2009-04-24,17.81,17.88,17.57,17.7,135236661,AAPL +2009-04-27,17.56,17.86,17.52,17.82,120203433,AAPL +2009-04-28,17.62,18.03,17.61,17.7,113964158,AAPL +2009-04-29,17.84,18.12,17.69,17.88,114564555,AAPL +2009-04-30,18.03,18.14,17.85,17.98,124622078,AAPL +2009-05-01,17.97,18.28,17.97,18.18,99397235,AAPL +2009-05-04,18.32,18.89,18.24,18.87,152395194,AAPL +2009-05-05,18.82,18.98,18.73,18.96,99600312,AAPL +2009-05-06,19.05,19.07,18.6,18.93,118410516,AAPL +2009-05-07,18.9,18.91,18.27,18.44,132973925,AAPL +2009-05-08,18.43,18.75,18.04,18.46,117006064,AAPL +2009-05-11,18.2,18.71,18.16,18.51,101195717,AAPL +2009-05-12,18.51,18.53,17.61,17.77,152369805,AAPL +2009-05-13,17.6,17.72,17.05,17.07,148992221,AAPL +2009-05-14,17.11,17.65,17.1,17.56,111976970,AAPL +2009-05-15,17.47,17.8,17.37,17.49,91891240,AAPL +2009-05-18,17.68,18.1,17.37,18.09,114771356,AAPL +2009-05-19,18.12,18.47,17.96,18.21,93105509,AAPL +2009-05-20,18.23,18.46,17.9,17.98,97193040,AAPL +2009-05-21,17.88,18.11,17.56,17.74,102045258,AAPL +2009-05-22,17.72,17.74,17.39,17.5,74517205,AAPL +2009-05-26,17.82,18.69,17.79,18.68,159231429,AAPL +2009-05-27,18.83,19.28,18.7,19.01,161740670,AAPL +2009-05-28,19.06,19.34,18.86,19.3,121887528,AAPL +2009-05-29,19.34,19.41,19.12,19.4,114163602,AAPL +2009-06-01,19.5,20.0,19.43,19.91,113166984,AAPL +2009-06-02,19.86,20.19,19.76,19.93,114055732,AAPL +2009-06-03,20.0,20.16,19.87,20.14,141299592,AAPL +2009-06-04,20.02,20.6,20.01,20.53,137657989,AAPL +2009-06-05,20.76,20.91,20.46,20.67,158178874,AAPL +2009-06-08,20.55,20.6,19.92,20.55,232912673,AAPL +2009-06-09,20.54,20.65,20.08,20.39,169240876,AAPL +2009-06-10,20.33,20.34,19.76,20.04,172199727,AAPL +2009-06-11,19.94,20.22,19.79,19.99,131205851,AAPL +2009-06-12,19.83,19.87,19.43,19.57,140771232,AAPL +2009-06-15,19.43,19.56,19.27,19.44,134987111,AAPL +2009-06-16,19.52,19.78,19.44,19.48,128701237,AAPL +2009-06-17,19.52,19.64,19.22,19.37,142853172,AAPL +2009-06-18,19.44,19.71,19.37,19.41,106920023,AAPL +2009-06-19,19.72,19.93,19.56,19.93,180463626,AAPL +2009-06-22,20.1,20.22,19.48,19.62,158728087,AAPL +2009-06-23,19.49,19.56,18.98,19.14,176632470,AAPL +2009-06-24,19.35,19.64,19.27,19.46,121381183,AAPL +2009-06-25,19.39,20.03,19.32,19.98,147422191,AAPL +2009-06-26,19.97,20.51,19.96,20.35,109867982,AAPL +2009-06-29,20.49,20.56,20.22,20.28,141915494,AAPL +2009-06-30,20.37,20.54,20.26,20.35,108562440,AAPL +2009-07-01,20.5,20.67,20.36,20.4,103568150,AAPL +2009-07-02,20.18,20.4,19.97,20.0,92653848,AAPL +2009-07-06,19.81,19.86,19.46,19.8,124671533,AAPL +2009-07-07,19.78,19.95,19.31,19.34,115445092,AAPL +2009-07-08,19.42,19.72,19.2,19.6,143982048,AAPL +2009-07-09,19.68,19.71,19.42,19.48,85786435,AAPL +2009-07-10,19.48,19.85,19.47,19.79,111318256,AAPL +2009-07-13,19.93,20.33,19.65,20.33,120943494,AAPL +2009-07-14,20.29,20.45,20.17,20.32,86875418,AAPL +2009-07-15,20.72,21.0,20.62,20.98,121396114,AAPL +2009-07-16,20.82,21.15,20.8,21.07,98392161,AAPL +2009-07-17,21.3,21.72,21.23,21.68,150538451,AAPL +2009-07-20,21.9,22.15,21.56,21.84,183881187,AAPL +2009-07-21,21.9,21.92,21.39,21.64,218695309,AAPL +2009-07-22,22.54,22.68,22.3,22.39,218525832,AAPL +2009-07-23,22.38,22.63,22.22,22.55,131740378,AAPL +2009-07-24,22.42,22.86,22.36,22.86,109589914,AAPL +2009-07-27,22.88,22.98,22.47,22.87,108327807,AAPL +2009-07-28,22.7,22.87,22.51,22.86,90888133,AAPL +2009-07-29,22.7,22.92,22.61,22.86,95607050,AAPL +2009-07-30,23.1,23.53,23.07,23.26,117400808,AAPL +2009-07-31,23.28,23.57,23.27,23.34,105672952,AAPL +2009-08-03,23.6,23.81,23.55,23.78,98559874,AAPL +2009-08-04,23.56,23.65,23.46,23.65,98952371,AAPL +2009-08-05,23.68,23.91,23.46,23.59,105795333,AAPL +2009-08-06,23.65,23.79,23.3,23.42,85443631,AAPL +2009-08-07,23.64,23.8,23.54,23.64,96870928,AAPL +2009-08-10,23.67,23.8,23.38,23.53,75108789,AAPL +2009-08-11,23.38,23.48,23.13,23.26,88872154,AAPL +2009-08-12,23.22,23.82,23.21,23.62,111267639,AAPL +2009-08-13,23.81,24.1,23.79,24.06,110040595,AAPL +2009-08-14,23.99,24.03,23.65,23.83,76512275,AAPL +2009-08-17,23.36,23.37,22.77,22.8,131095251,AAPL +2009-08-18,23.09,23.46,23.06,23.43,107787547,AAPL +2009-08-19,23.25,23.61,23.21,23.51,103317865,AAPL +2009-08-20,23.57,23.82,23.52,23.76,85549730,AAPL +2009-08-21,23.95,24.2,23.83,24.17,104018292,AAPL +2009-08-24,24.3,24.39,24.04,24.15,101732176,AAPL +2009-08-25,24.21,24.42,24.16,24.2,81088343,AAPL +2009-08-26,24.13,24.22,23.82,23.92,75999469,AAPL +2009-08-27,24.11,24.22,23.55,24.21,112294826,AAPL +2009-08-28,24.61,24.64,24.08,24.29,113464428,AAPL +2009-08-31,24.02,24.12,23.79,24.03,77885087,AAPL +2009-09-01,24.0,24.29,23.56,23.61,117256335,AAPL +2009-09-02,23.52,23.94,23.44,23.6,91100107,AAPL +2009-09-03,23.78,23.87,23.57,23.79,73525711,AAPL +2009-09-04,23.9,24.39,23.87,24.33,93656654,AAPL +2009-09-08,24.71,24.73,24.57,24.7,78761627,AAPL +2009-09-09,24.68,24.92,24.24,24.45,202822886,AAPL +2009-09-10,24.58,24.75,24.4,24.65,122783346,AAPL +2009-09-11,24.7,24.74,24.41,24.59,87240188,AAPL +2009-09-14,24.4,24.84,24.32,24.82,80502611,AAPL +2009-09-15,24.86,25.09,24.8,25.02,106617553,AAPL +2009-09-16,25.43,26.11,25.41,25.98,188505499,AAPL +2009-09-17,26.0,26.68,26.0,26.36,202642664,AAPL +2009-09-18,26.55,26.65,26.39,26.43,150436860,AAPL +2009-09-21,26.33,26.45,25.95,26.29,109428907,AAPL +2009-09-22,26.46,26.48,26.12,26.35,89240991,AAPL +2009-09-23,26.49,26.99,26.43,26.5,148509963,AAPL +2009-09-24,26.74,26.81,26.11,26.26,137719491,AAPL +2009-09-25,26.0,26.5,25.92,26.05,111371862,AAPL +2009-09-28,26.27,26.67,26.19,26.59,84411999,AAPL +2009-09-29,26.68,26.77,26.33,26.48,86346379,AAPL +2009-09-30,26.59,26.64,26.09,26.48,134895635,AAPL +2009-10-01,26.48,26.6,25.81,25.84,131177739,AAPL +2009-10-02,25.92,26.56,25.91,26.41,138358668,AAPL +2009-10-05,26.6,26.69,26.32,26.57,105783062,AAPL +2009-10-06,26.82,27.14,26.76,27.14,151270875,AAPL +2009-10-07,27.11,27.22,27.0,27.18,116416909,AAPL +2009-10-08,27.24,27.35,26.98,27.04,109552296,AAPL +2009-10-09,27.0,27.24,26.95,27.21,73348345,AAPL +2009-10-12,27.29,27.36,27.09,27.26,72037756,AAPL +2009-10-13,27.23,27.31,27.1,27.15,87004582,AAPL +2009-10-14,27.46,27.47,27.18,27.33,93942639,AAPL +2009-10-15,27.09,27.27,27.08,27.22,93388722,AAPL +2009-10-16,27.05,27.19,26.83,26.86,107856189,AAPL +2009-10-19,26.84,27.14,26.51,27.12,235557336,AAPL +2009-10-20,28.66,28.82,28.26,28.39,285259814,AAPL +2009-10-21,28.5,29.82,28.46,29.27,298431525,AAPL +2009-10-22,29.24,29.69,28.93,29.31,197847825,AAPL +2009-10-23,29.39,29.4,29.03,29.13,105196434,AAPL +2009-10-26,29.1,29.54,28.59,28.93,121084383,AAPL +2009-10-27,28.81,28.97,28.06,28.2,189137473,AAPL +2009-10-28,28.24,28.29,27.3,27.49,204596217,AAPL +2009-10-29,27.86,28.12,27.45,28.05,142602061,AAPL +2009-10-30,28.01,28.11,26.58,26.93,179380894,AAPL +2009-11-02,27.11,27.55,26.51,27.04,169897231,AAPL +2009-11-03,26.84,27.07,26.56,26.96,130635414,AAPL +2009-11-04,27.25,27.69,27.18,27.26,121935499,AAPL +2009-11-05,27.49,27.86,27.4,27.72,96230799,AAPL +2009-11-06,27.5,27.88,27.49,27.76,73807363,AAPL +2009-11-09,28.13,28.84,28.04,28.78,132213683,AAPL +2009-11-10,28.72,29.28,28.72,29.0,100298380,AAPL +2009-11-11,29.22,29.29,28.83,29.04,111019510,AAPL +2009-11-12,29.02,29.27,28.78,28.86,90978853,AAPL +2009-11-13,28.98,29.26,28.87,29.21,85832761,AAPL +2009-11-16,29.35,29.71,29.29,29.52,121301019,AAPL +2009-11-17,29.44,29.63,29.29,29.57,99128064,AAPL +2009-11-18,29.51,29.57,29.14,29.42,93579864,AAPL +2009-11-19,29.23,29.23,28.54,28.64,135581523,AAPL +2009-11-20,28.45,28.63,28.25,28.56,101722565,AAPL +2009-11-23,29.0,29.43,28.99,29.41,118793731,AAPL +2009-11-24,29.33,29.41,28.99,29.21,79609194,AAPL +2009-11-25,29.34,29.38,29.11,29.17,71662311,AAPL +2009-11-27,28.46,28.99,28.34,28.66,73814244,AAPL +2009-11-30,28.73,28.81,28.4,28.56,106213926,AAPL +2009-12-01,28.89,28.97,28.12,28.14,116440583,AAPL +2009-12-02,28.42,28.77,27.96,28.03,178814706,AAPL +2009-12-03,28.2,28.43,28.04,28.07,112179578,AAPL +2009-12-04,28.53,28.55,27.18,27.62,206776668,AAPL +2009-12-07,27.62,27.68,26.95,26.99,178689658,AAPL +2009-12-08,27.05,27.48,26.96,27.12,172599280,AAPL +2009-12-09,27.33,28.31,27.19,28.26,171195185,AAPL +2009-12-10,28.5,28.53,28.02,28.06,122417155,AAPL +2009-12-11,28.25,28.29,27.63,27.81,107443378,AAPL +2009-12-14,27.91,28.2,27.51,28.14,123947124,AAPL +2009-12-15,27.98,28.22,27.61,27.74,104928453,AAPL +2009-12-16,27.87,28.07,27.79,27.86,88279674,AAPL +2009-12-17,27.75,27.86,27.29,27.41,97209056,AAPL +2009-12-18,27.6,27.93,27.51,27.92,152192516,AAPL +2009-12-21,28.01,28.54,27.95,28.32,153093108,AAPL +2009-12-22,28.49,28.69,28.38,28.62,87378543,AAPL +2009-12-23,28.75,28.91,28.69,28.87,86380987,AAPL +2009-12-24,29.08,29.91,29.05,29.86,125221985,AAPL +2009-12-28,30.25,30.56,29.94,30.23,161141050,AAPL +2009-12-29,30.38,30.39,29.82,29.87,111301071,AAPL +2009-12-30,29.83,30.29,29.76,30.23,103020708,AAPL +2009-12-31,30.45,30.48,30.08,30.1,88102679,AAPL +2010-01-04,30.49,30.64,30.34,30.57,123432050,AAPL +2010-01-05,30.66,30.8,30.46,30.63,150476004,AAPL +2010-01-06,30.63,30.75,30.11,30.14,138039594,AAPL +2010-01-07,30.25,30.29,29.86,30.08,119282324,AAPL +2010-01-08,30.04,30.29,29.87,30.28,111969081,AAPL +2010-01-11,30.4,30.43,29.78,30.02,115557365,AAPL +2010-01-12,29.88,29.97,29.49,29.67,148614774,AAPL +2010-01-13,29.7,30.13,29.16,30.09,151472335,AAPL +2010-01-14,30.02,30.07,29.86,29.92,108288411,AAPL +2010-01-15,30.13,30.23,29.41,29.42,148584065,AAPL +2010-01-19,29.76,30.74,29.61,30.72,182501620,AAPL +2010-01-20,30.7,30.79,29.93,30.25,153037892,AAPL +2010-01-21,30.3,30.47,29.6,29.72,152038565,AAPL +2010-01-22,29.54,29.64,28.17,28.25,220441872,AAPL +2010-01-25,28.93,29.24,28.6,29.01,266424802,AAPL +2010-01-26,29.42,30.53,28.94,29.42,466777486,AAPL +2010-01-27,29.55,30.08,28.5,29.7,430642030,AAPL +2010-01-28,29.28,29.36,28.39,28.47,293375376,AAPL +2010-01-29,28.73,28.89,27.18,27.44,311487785,AAPL +2010-02-01,27.48,28.0,27.33,27.82,187468421,AAPL +2010-02-02,27.99,28.05,27.63,27.98,174585313,AAPL +2010-02-03,27.88,28.6,27.77,28.46,153831769,AAPL +2010-02-04,28.1,28.34,27.37,27.44,189412762,AAPL +2010-02-05,27.52,28.0,27.26,27.92,212576350,AAPL +2010-02-08,27.96,28.27,27.71,27.73,119567119,AAPL +2010-02-09,28.06,28.21,27.82,28.03,158221028,AAPL +2010-02-10,27.98,28.09,27.75,27.87,92590218,AAPL +2010-02-11,27.84,28.54,27.72,28.38,137585903,AAPL +2010-02-12,28.3,28.81,27.93,28.63,163866906,AAPL +2010-02-16,28.85,29.1,28.79,29.06,135987761,AAPL +2010-02-17,29.17,29.19,28.69,28.94,109098710,AAPL +2010-02-18,28.8,29.13,28.7,28.99,105706111,AAPL +2010-02-19,28.84,29.03,28.73,28.81,103933466,AAPL +2010-02-22,28.91,28.93,28.46,28.63,97706168,AAPL +2010-02-23,28.57,28.76,27.96,28.15,143828223,AAPL +2010-02-24,28.32,28.78,28.26,28.66,115141376,AAPL +2010-02-25,28.2,28.98,28.13,28.86,166349071,AAPL +2010-02-26,28.91,29.31,28.86,29.23,126865060,AAPL +2010-03-01,29.39,29.93,29.35,29.86,137523183,AAPL +2010-03-02,29.99,30.12,29.68,29.84,141636152,AAPL +2010-03-03,29.85,29.98,29.71,29.9,93059694,AAPL +2010-03-04,29.9,30.13,29.8,30.1,91509936,AAPL +2010-03-05,30.71,31.39,30.66,31.28,224904603,AAPL +2010-03-08,31.43,31.44,31.18,31.3,107472239,AAPL +2010-03-09,31.19,32.14,31.13,31.86,230064660,AAPL +2010-03-10,31.98,32.21,31.89,32.12,149054143,AAPL +2010-03-11,31.99,32.21,31.9,32.21,101424638,AAPL +2010-03-12,32.48,32.53,32.25,32.37,104080620,AAPL +2010-03-15,32.2,32.21,31.46,31.98,123375091,AAPL +2010-03-16,32.03,32.14,31.79,32.06,111726636,AAPL +2010-03-17,32.13,32.35,31.9,32.02,112738997,AAPL +2010-03-18,32.01,32.14,31.8,32.09,85527113,AAPL +2010-03-19,32.11,32.18,31.6,31.75,139861148,AAPL +2010-03-22,31.5,32.29,31.45,32.11,114104634,AAPL +2010-03-23,32.23,32.68,32.01,32.62,150607177,AAPL +2010-03-24,32.52,32.89,32.5,32.77,149570232,AAPL +2010-03-25,32.99,33.0,32.32,32.38,135816674,AAPL +2010-03-26,32.71,33.14,32.65,32.99,160218135,AAPL +2010-03-29,33.29,33.41,33.09,33.2,135185785,AAPL +2010-03-30,33.8,33.93,33.46,33.69,131827325,AAPL +2010-03-31,33.64,33.8,33.49,33.57,107664557,AAPL +2010-04-05,33.57,34.07,33.54,34.07,171126319,AAPL +2010-04-06,34.03,34.32,33.86,34.22,111754188,AAPL +2010-04-07,34.25,34.56,34.09,34.37,157125031,AAPL +2010-04-08,34.35,34.51,34.01,34.28,143246621,AAPL +2010-04-09,34.49,34.56,34.35,34.54,83545644,AAPL +2010-04-12,34.6,34.72,34.54,34.61,83303836,AAPL +2010-04-13,34.55,34.69,34.44,34.63,76552525,AAPL +2010-04-14,35.04,35.12,34.87,35.1,101018554,AAPL +2010-04-15,35.11,35.58,35.07,35.56,94195920,AAPL +2010-04-16,35.51,35.88,34.94,35.34,187635966,AAPL +2010-04-19,35.29,35.41,34.54,35.3,141730491,AAPL +2010-04-20,35.51,35.61,34.71,34.94,184580977,AAPL +2010-04-21,36.97,37.18,36.53,37.03,245597800,AAPL +2010-04-22,36.89,38.11,36.6,38.07,198355815,AAPL +2010-04-23,38.28,38.88,38.14,38.69,199238354,AAPL +2010-04-26,38.84,38.92,38.31,38.5,119767011,AAPL +2010-04-27,38.18,38.26,37.22,37.43,177335424,AAPL +2010-04-28,37.61,37.71,36.63,37.37,189599970,AAPL +2010-04-29,37.57,38.57,37.43,38.38,139709745,AAPL +2010-04-30,38.47,38.65,37.29,37.3,135615676,AAPL +2010-05-03,37.69,38.27,37.55,38.05,113585031,AAPL +2010-05-04,37.58,37.61,36.68,36.95,180954830,AAPL +2010-05-05,36.15,36.88,35.53,36.57,220775786,AAPL +2010-05-06,36.26,36.89,28.46,35.18,321464892,AAPL +2010-05-07,34.82,35.22,32.17,33.69,419004292,AAPL +2010-05-10,35.75,36.38,35.5,36.28,246076208,AAPL +2010-05-11,35.98,37.13,35.79,36.65,212587809,AAPL +2010-05-12,37.04,37.59,36.96,37.44,163594375,AAPL +2010-05-13,37.6,37.86,36.63,36.91,149927526,AAPL +2010-05-14,36.45,36.64,35.64,36.26,189840357,AAPL +2010-05-17,36.39,36.6,35.39,36.32,190708252,AAPL +2010-05-18,36.71,36.94,35.75,36.05,195668956,AAPL +2010-05-19,35.64,36.13,34.98,35.48,256431406,AAPL +2010-05-20,34.55,34.84,33.74,33.97,320728737,AAPL +2010-05-21,33.26,34.93,33.05,34.62,305976755,AAPL +2010-05-24,35.33,35.84,35.18,35.25,188561359,AAPL +2010-05-25,34.19,35.25,33.88,35.03,262003357,AAPL +2010-05-26,35.73,36.02,34.82,34.87,212664144,AAPL +2010-05-27,35.8,36.27,35.59,36.19,166575339,AAPL +2010-05-28,37.06,37.06,36.19,36.7,203903217,AAPL +2010-06-01,37.1,37.99,36.99,37.26,219118382,AAPL +2010-06-02,37.79,37.83,37.19,37.71,172136524,AAPL +2010-06-03,37.88,37.94,37.2,37.59,162539314,AAPL +2010-06-04,36.89,37.41,36.38,36.57,189610442,AAPL +2010-06-07,36.9,37.02,35.79,35.85,221745538,AAPL +2010-06-08,36.18,36.26,35.09,35.62,250192019,AAPL +2010-06-09,35.92,35.99,34.64,34.74,213657171,AAPL +2010-06-10,34.98,35.85,34.6,35.79,194088937,AAPL +2010-06-11,35.46,36.27,35.34,36.22,136439884,AAPL +2010-06-14,36.57,37.02,36.29,36.33,150740100,AAPL +2010-06-15,36.52,37.12,36.5,37.1,146268297,AAPL +2010-06-16,37.3,38.25,37.23,38.18,195922370,AAPL +2010-06-17,38.66,38.99,38.5,38.84,218365231,AAPL +2010-06-18,38.89,39.29,38.77,39.15,196154945,AAPL +2010-06-21,39.67,39.86,38.39,38.6,194122453,AAPL +2010-06-22,38.88,39.42,38.79,39.12,179314996,AAPL +2010-06-23,39.23,39.24,38.27,38.71,192113733,AAPL +2010-06-24,38.71,39.03,38.3,38.43,178782814,AAPL +2010-06-25,38.58,38.61,37.97,38.1,137485271,AAPL +2010-06-28,38.13,38.54,37.79,38.33,146358254,AAPL +2010-06-29,37.73,37.77,36.33,36.6,283336130,AAPL +2010-06-30,36.67,36.85,35.72,35.93,184867060,AAPL +2010-07-01,36.33,36.4,34.75,35.5,255738140,AAPL +2010-07-02,35.78,35.85,34.74,35.28,173624381,AAPL +2010-07-06,35.86,36.11,35.17,35.52,153808676,AAPL +2010-07-07,35.78,36.97,35.68,36.95,163639812,AAPL +2010-07-08,37.5,37.56,36.41,36.87,184537661,AAPL +2010-07-09,36.7,37.13,36.45,37.09,108393537,AAPL +2010-07-12,36.93,37.41,36.41,36.76,140719236,AAPL +2010-07-13,36.62,36.63,35.2,35.97,297738658,AAPL +2010-07-14,35.63,36.54,35.57,36.1,203042784,AAPL +2010-07-15,35.46,36.71,35.33,35.92,206215849,AAPL +2010-07-16,36.17,36.42,35.49,35.7,259964376,AAPL +2010-07-19,35.7,35.7,34.23,35.08,256124484,AAPL +2010-07-20,34.7,36.13,34.29,35.98,268737511,AAPL +2010-07-21,37.87,37.88,36.29,36.32,296417422,AAPL +2010-07-22,36.81,37.14,36.47,37.0,161329322,AAPL +2010-07-23,36.73,37.2,36.61,37.13,133346661,AAPL +2010-07-26,37.14,37.16,36.82,37.04,105137452,AAPL +2010-07-27,37.27,37.83,37.19,37.73,146192641,AAPL +2010-07-28,37.67,38.0,37.18,37.28,129996090,AAPL +2010-07-29,37.24,37.52,36.59,36.87,160951385,AAPL +2010-07-30,36.56,37.1,36.41,36.75,112113960,AAPL +2010-08-02,37.21,37.51,37.09,37.41,107021026,AAPL +2010-08-03,37.29,37.61,37.06,37.42,104413218,AAPL +2010-08-04,37.55,37.75,37.19,37.57,105139076,AAPL +2010-08-05,37.39,37.6,37.22,37.39,72340618,AAPL +2010-08-06,37.11,37.36,36.8,37.16,111253310,AAPL +2010-08-09,37.35,37.45,37.08,37.39,75781356,AAPL +2010-08-10,37.12,37.21,36.79,37.06,112979405,AAPL +2010-08-11,36.49,36.53,35.69,35.74,155013068,AAPL +2010-08-12,35.24,36.16,35.16,35.97,133729834,AAPL +2010-08-13,35.95,35.98,35.58,35.59,88716635,AAPL +2010-08-16,35.37,35.72,35.23,35.38,79606849,AAPL +2010-08-17,35.73,36.38,35.6,36.0,105662221,AAPL +2010-08-18,36.05,36.38,35.94,36.15,84923923,AAPL +2010-08-19,36.12,36.21,35.53,35.7,106676227,AAPL +2010-08-20,35.63,36.27,35.57,35.66,96057206,AAPL +2010-08-23,35.97,36.0,35.04,35.11,103516812,AAPL +2010-08-24,34.67,34.71,34.09,34.28,150638208,AAPL +2010-08-25,34.01,34.86,33.89,34.7,149216228,AAPL +2010-08-26,35.06,35.11,34.33,34.33,116625803,AAPL +2010-08-27,34.54,34.66,33.65,34.52,137146576,AAPL +2010-08-30,34.39,35.11,34.38,34.64,95821894,AAPL +2010-08-31,34.55,34.94,34.34,34.73,105196602,AAPL +2010-09-01,35.35,35.92,35.18,35.76,174258805,AAPL +2010-09-02,35.89,36.02,35.51,36.02,103856298,AAPL +2010-09-03,36.44,36.97,36.36,36.97,130197067,AAPL +2010-09-07,36.66,37.08,36.61,36.83,85706313,AAPL +2010-09-08,37.11,37.77,37.01,37.56,131637114,AAPL +2010-09-09,37.86,38.07,37.56,37.58,109643597,AAPL +2010-09-10,37.6,37.79,37.34,37.63,96940319,AAPL +2010-09-13,37.97,38.33,37.97,38.15,97194965,AAPL +2010-09-14,38.03,38.45,37.93,38.29,102037313,AAPL +2010-09-15,38.31,38.63,38.26,38.6,107341570,AAPL +2010-09-16,38.61,39.52,38.5,39.51,163025387,AAPL +2010-09-17,39.67,39.71,39.1,39.34,158618691,AAPL +2010-09-20,39.44,40.54,39.41,40.46,164822833,AAPL +2010-09-21,40.55,41.05,40.4,40.54,167418881,AAPL +2010-09-22,40.39,41.14,40.34,41.11,146353774,AAPL +2010-09-23,40.9,41.82,40.86,41.27,196528871,AAPL +2010-09-24,41.73,41.93,41.51,41.76,162371804,AAPL +2010-09-27,42.0,42.1,41.57,41.6,120774913,AAPL +2010-09-28,41.68,41.68,39.29,40.98,258760411,AAPL +2010-09-29,41.03,41.4,40.86,41.05,117410608,AAPL +2010-09-30,41.29,41.43,40.18,40.54,168347452,AAPL +2010-10-01,40.88,40.94,40.19,40.36,112101444,AAPL +2010-10-04,40.23,40.41,39.68,39.81,108824968,AAPL +2010-10-05,40.29,41.35,40.26,41.28,125491450,AAPL +2010-10-06,41.37,41.71,40.75,41.31,167716514,AAPL +2010-10-07,41.48,41.5,40.99,41.32,102099277,AAPL +2010-10-08,41.67,42.07,41.43,42.01,164600814,AAPL +2010-10-11,42.11,42.46,42.09,42.19,106937733,AAPL +2010-10-12,42.2,42.79,41.78,42.65,139634663,AAPL +2010-10-13,42.89,43.14,42.83,42.88,157522589,AAPL +2010-10-14,43.1,43.21,42.91,43.19,108823925,AAPL +2010-10-15,43.92,45.0,43.56,44.96,230548444,AAPL +2010-10-18,45.5,45.57,44.9,45.43,276114391,AAPL +2010-10-19,43.34,44.82,42.86,44.21,308189833,AAPL +2010-10-20,44.14,44.89,43.84,44.36,180406030,AAPL +2010-10-21,44.62,44.96,43.83,44.22,137864321,AAPL +2010-10-22,44.15,44.29,43.76,43.92,93193856,AAPL +2010-10-25,44.16,44.51,44.06,44.12,98107996,AAPL +2010-10-26,43.84,44.25,43.66,44.01,98232337,AAPL +2010-10-27,43.95,44.27,43.66,43.98,99750070,AAPL +2010-10-28,43.99,44.0,42.99,43.61,137761540,AAPL +2010-10-29,43.46,43.7,42.98,43.0,107627128,AAPL +2010-11-01,43.17,43.66,43.17,43.45,105972251,AAPL +2010-11-02,43.86,44.31,43.86,44.19,108482437,AAPL +2010-11-03,44.48,44.7,44.08,44.69,127086848,AAPL +2010-11-04,45.06,45.74,45.0,45.47,160621979,AAPL +2010-11-05,45.43,45.65,45.25,45.3,90313265,AAPL +2010-11-08,45.31,45.68,45.25,45.52,70433307,AAPL +2010-11-09,45.86,45.9,44.93,45.15,95928805,AAPL +2010-11-10,45.23,45.54,44.79,45.43,96056373,AAPL +2010-11-11,45.0,45.49,44.89,45.24,90320433,AAPL +2010-11-12,45.14,45.21,43.38,44.0,198961462,AAPL +2010-11-15,44.07,44.36,43.75,43.86,100900954,AAPL +2010-11-16,43.67,43.94,42.76,43.08,164737342,AAPL +2010-11-17,43.03,43.43,42.54,42.93,119862407,AAPL +2010-11-18,43.6,44.24,43.53,44.06,123622443,AAPL +2010-11-19,44.0,44.06,43.61,43.82,96210793,AAPL +2010-11-22,43.81,44.77,43.7,44.77,98268492,AAPL +2010-11-23,44.35,44.54,43.79,44.1,129861284,AAPL +2010-11-24,44.57,45.06,44.54,44.97,103568136,AAPL +2010-11-26,44.82,45.39,44.71,45.0,59436237,AAPL +2010-11-29,45.07,45.35,44.48,45.27,111439895,AAPL +2010-11-30,44.79,44.91,44.41,44.45,125463303,AAPL +2010-12-01,45.04,45.39,45.0,45.2,115437672,AAPL +2010-12-02,45.36,45.57,44.98,45.45,115912916,AAPL +2010-12-03,45.29,45.52,45.19,45.35,85592283,AAPL +2010-12-06,45.52,46.05,45.49,45.74,112120127,AAPL +2010-12-07,46.26,46.28,45.45,45.46,97863465,AAPL +2010-12-08,45.66,45.86,45.3,45.86,80483501,AAPL +2010-12-09,46.02,46.07,45.57,45.68,73536526,AAPL +2010-12-10,45.66,45.86,45.51,45.79,65644243,AAPL +2010-12-13,46.34,46.44,45.86,45.95,109953333,AAPL +2010-12-14,45.96,46.08,45.57,45.76,87891762,AAPL +2010-12-15,45.71,46.14,45.6,45.77,104327314,AAPL +2010-12-16,45.87,46.09,45.73,45.89,80507098,AAPL +2010-12-17,45.95,45.97,45.75,45.8,96787068,AAPL +2010-12-20,45.94,46.18,45.46,46.03,96402194,AAPL +2010-12-21,46.14,46.34,46.01,46.32,64087884,AAPL +2010-12-22,46.34,46.53,46.22,46.45,66536029,AAPL +2010-12-23,46.43,46.45,46.17,46.23,55875176,AAPL +2010-12-27,46.12,46.49,45.93,46.38,62453699,AAPL +2010-12-28,46.56,46.67,46.44,46.5,43980797,AAPL +2010-12-29,46.6,46.64,46.44,46.47,40817672,AAPL +2010-12-30,46.5,46.5,46.15,46.24,39414991,AAPL +2010-12-31,46.14,46.21,45.9,46.08,48413827,AAPL +2011-01-03,46.52,47.18,46.41,47.08,111280407,AAPL +2011-01-04,47.49,47.5,46.88,47.33,77337001,AAPL +2011-01-05,47.08,47.76,47.07,47.71,63879193,AAPL +2011-01-06,47.82,47.89,47.56,47.68,75106626,AAPL +2011-01-07,47.71,48.05,47.41,48.02,77982212,AAPL +2011-01-10,48.4,49.03,48.17,48.92,112139482,AAPL +2011-01-11,49.27,49.28,48.5,48.81,111019993,AAPL +2011-01-12,49.04,49.2,48.86,49.2,75644310,AAPL +2011-01-13,49.31,49.52,49.12,49.38,74536182,AAPL +2011-01-14,49.41,49.78,49.21,49.78,77209748,AAPL +2011-01-18,47.07,49.25,46.57,48.66,470246700,AAPL +2011-01-19,49.76,49.8,48.13,48.41,283902199,AAPL +2011-01-20,48.06,48.33,47.16,47.53,191197293,AAPL +2011-01-21,47.68,47.84,46.66,46.67,188599712,AAPL +2011-01-24,46.7,48.21,46.67,48.21,143670548,AAPL +2011-01-25,48.05,48.78,47.8,48.77,136716650,AAPL +2011-01-26,48.99,49.37,48.79,49.12,126716779,AAPL +2011-01-27,49.11,49.24,48.98,49.03,71255961,AAPL +2011-01-28,49.17,49.2,47.65,48.01,148014146,AAPL +2011-01-31,47.97,48.58,47.76,48.47,94311602,AAPL +2011-02-01,48.76,49.38,48.71,49.29,106657943,AAPL +2011-02-02,49.21,49.32,49.08,49.19,64738807,AAPL +2011-02-03,49.11,49.18,48.36,49.06,98449148,AAPL +2011-02-04,49.09,49.53,49.07,49.5,80459575,AAPL +2011-02-07,49.7,50.46,49.66,50.27,121254910,AAPL +2011-02-08,50.53,50.79,50.31,50.74,95259906,AAPL +2011-02-09,50.74,51.29,50.7,51.17,120686090,AAPL +2011-02-10,51.06,51.43,49.71,50.65,232137360,AAPL +2011-02-11,50.68,51.11,50.51,50.98,91892948,AAPL +2011-02-14,50.97,51.35,50.96,51.31,77603491,AAPL +2011-02-15,51.31,51.42,51.08,51.41,71043441,AAPL +2011-02-16,51.54,52.13,51.5,51.88,120288833,AAPL +2011-02-17,51.04,51.47,50.93,51.19,132643504,AAPL +2011-02-18,51.24,51.36,49.93,50.08,204011724,AAPL +2011-02-22,48.88,49.34,48.25,48.37,218135561,AAPL +2011-02-23,48.4,49.23,48.37,48.95,167962942,AAPL +2011-02-24,49.15,49.31,48.34,48.98,124974514,AAPL +2011-02-25,49.32,49.78,49.26,49.74,95004483,AAPL +2011-02-28,50.18,50.72,50.16,50.46,100768479,AAPL +2011-03-01,50.78,50.82,49.67,49.9,114032163,AAPL +2011-03-02,49.99,50.62,49.77,50.3,150647189,AAPL +2011-03-03,51.03,51.4,50.85,51.37,125196764,AAPL +2011-03-04,51.44,51.47,51.11,51.43,113316483,AAPL +2011-03-07,51.63,51.67,50.19,50.77,136530149,AAPL +2011-03-08,50.7,51.06,50.32,50.82,89078955,AAPL +2011-03-09,50.67,50.68,50.09,50.35,113349033,AAPL +2011-03-10,49.87,49.97,49.27,49.52,126972055,AAPL +2011-03-11,49.33,50.33,49.29,50.28,117770016,AAPL +2011-03-14,50.45,50.93,50.19,50.51,109113690,AAPL +2011-03-15,48.87,49.69,48.59,49.35,180262334,AAPL +2011-03-16,48.86,49.0,46.61,47.14,289187626,AAPL +2011-03-17,48.12,48.52,47.24,47.81,164854977,AAPL +2011-03-18,48.16,48.31,47.14,47.24,188302604,AAPL +2011-03-21,48.0,48.53,47.89,48.47,102347560,AAPL +2011-03-22,48.94,48.95,48.45,48.74,81558162,AAPL +2011-03-23,48.47,48.6,47.99,48.46,93248498,AAPL +2011-03-24,48.84,49.43,48.41,49.28,101177720,AAPL +2011-03-25,49.72,50.29,49.57,50.22,112292796,AAPL +2011-03-28,50.45,50.62,50.06,50.06,77337407,AAPL +2011-03-29,49.67,50.14,49.44,50.14,88224955,AAPL +2011-03-30,50.09,50.13,49.63,49.8,82351269,AAPL +2011-03-31,49.48,49.97,49.44,49.79,68592006,AAPL +2011-04-01,50.16,50.23,49.04,49.22,104665400,AAPL +2011-04-04,49.19,49.23,48.34,48.74,115020542,AAPL +2011-04-05,48.14,48.89,48.0,48.41,120740809,AAPL +2011-04-06,48.75,49.13,48.16,48.29,100634681,AAPL +2011-04-07,48.3,48.63,48.0,48.3,93361520,AAPL +2011-04-08,48.56,48.59,47.71,47.87,94383317,AAPL +2011-04-11,47.72,47.95,47.15,47.26,99787618,AAPL +2011-04-12,47.21,47.68,47.17,47.49,106627080,AAPL +2011-04-13,47.86,48.02,47.5,48.02,86608963,AAPL +2011-04-14,47.83,48.0,47.44,47.49,75497401,AAPL +2011-04-15,47.61,47.66,46.69,46.78,113458247,AAPL +2011-04-18,46.59,47.46,45.74,47.41,152474427,AAPL +2011-04-19,47.59,48.28,47.39,48.27,104844243,AAPL +2011-04-20,49.07,49.39,48.79,48.92,175163842,AAPL +2011-04-21,50.71,50.73,49.79,50.1,188449618,AAPL +2011-04-25,50.05,50.54,50.04,50.43,66636290,AAPL +2011-04-26,50.52,50.71,49.91,50.06,84400645,AAPL +2011-04-27,50.32,50.34,49.59,50.02,89052887,AAPL +2011-04-28,49.46,49.96,49.36,49.54,90297123,AAPL +2011-04-29,49.54,50.56,49.52,50.02,251585929,AAPL +2011-05-02,49.96,50.07,49.36,49.47,110678246,AAPL +2011-05-03,49.71,49.98,49.37,49.74,78390249,AAPL +2011-05-04,49.75,50.26,49.55,49.94,97312229,AAPL +2011-05-05,49.77,50.14,49.44,49.54,84065352,AAPL +2011-05-06,49.96,50.0,49.46,49.52,70061285,AAPL +2011-05-09,49.69,49.89,49.5,49.66,51188151,AAPL +2011-05-10,49.84,49.96,49.52,49.92,70521969,AAPL +2011-05-11,49.86,50.0,49.32,49.6,84018683,AAPL +2011-05-12,49.45,49.59,48.9,49.51,80239593,AAPL +2011-05-13,49.38,49.46,48.62,48.64,81547956,AAPL +2011-05-16,48.46,48.75,47.51,47.61,112535374,AAPL +2011-05-17,47.43,48.02,47.25,48.02,113196657,AAPL +2011-05-18,48.07,48.72,48.0,48.55,83693267,AAPL +2011-05-19,48.87,48.92,48.38,48.65,65291310,AAPL +2011-05-20,48.51,48.71,47.86,47.89,84547708,AAPL +2011-05-23,47.14,48.0,47.06,47.77,95627217,AAPL +2011-05-24,47.93,47.99,47.33,47.46,80520650,AAPL +2011-05-25,47.63,48.37,47.55,48.11,73555433,AAPL +2011-05-26,48.0,48.13,47.78,47.86,55673751,AAPL +2011-05-27,47.83,48.23,47.76,48.2,50912897,AAPL +2011-05-31,48.73,49.69,48.71,49.69,104434134,AAPL +2011-06-01,49.84,50.3,49.24,49.36,138670602,AAPL +2011-06-02,49.5,49.71,49.19,49.44,84721112,AAPL +2011-06-03,49.03,49.33,48.86,49.06,78360765,AAPL +2011-06-06,49.42,49.58,48.26,48.29,115484677,AAPL +2011-06-07,48.31,48.32,47.41,47.43,132493060,AAPL +2011-06-08,47.4,47.83,47.24,47.46,83471577,AAPL +2011-06-09,47.61,47.67,47.25,47.36,68841199,AAPL +2011-06-10,47.22,47.38,46.5,46.56,108529400,AAPL +2011-06-13,46.74,46.9,46.44,46.66,82414108,AAPL +2011-06-14,47.14,47.61,47.04,47.49,83641901,AAPL +2011-06-15,47.11,47.19,46.41,46.68,99851885,AAPL +2011-06-16,46.7,46.95,45.48,46.45,127647338,AAPL +2011-06-17,47.0,47.04,45.62,45.75,153872649,AAPL +2011-06-20,45.34,45.39,44.36,45.05,160161274,AAPL +2011-06-21,45.24,46.54,45.03,46.47,123343514,AAPL +2011-06-22,46.45,46.99,46.05,46.09,97645436,AAPL +2011-06-23,45.56,47.38,45.45,47.32,139939254,AAPL +2011-06-24,47.34,47.59,46.44,46.62,109981312,AAPL +2011-06-27,46.8,47.7,46.75,47.43,84989933,AAPL +2011-06-28,47.66,48.1,47.63,47.89,73574907,AAPL +2011-06-29,48.01,48.05,47.41,47.72,88179070,AAPL +2011-06-30,47.81,48.02,47.55,47.95,80807391,AAPL +2011-07-01,47.99,49.07,47.74,49.04,108828209,AAPL +2011-07-05,49.0,49.98,48.93,49.92,88818618,AAPL +2011-07-06,49.85,50.59,49.53,50.25,111156241,AAPL +2011-07-07,50.67,51.14,50.57,51.03,99915319,AAPL +2011-07-08,50.48,51.43,50.31,51.39,122481639,AAPL +2011-07-11,50.91,51.4,50.4,50.57,110713974,AAPL +2011-07-12,50.5,51.1,49.8,50.54,112901691,AAPL +2011-07-13,51.19,51.43,50.91,51.15,97909518,AAPL +2011-07-14,51.57,51.66,50.91,51.11,107633155,AAPL +2011-07-15,51.6,52.14,51.31,52.13,121116338,AAPL +2011-07-18,52.2,53.52,52.18,53.4,143157623,AAPL +2011-07-19,54.0,54.09,53.33,53.84,204786344,AAPL +2011-07-20,56.59,56.61,55.14,55.27,235331712,AAPL +2011-07-21,55.28,55.72,54.84,55.33,131629036,AAPL +2011-07-22,55.47,56.44,55.39,56.19,129181885,AAPL +2011-07-25,55.76,57.14,55.66,56.93,147451094,AAPL +2011-07-26,57.14,57.79,57.1,57.63,119145026,AAPL +2011-07-27,57.23,57.52,56.02,56.08,164830470,AAPL +2011-07-28,55.95,56.71,55.45,55.97,148506092,AAPL +2011-07-29,55.38,56.45,54.86,55.78,158145890,AAPL +2011-08-01,56.83,57.07,56.05,56.68,153207957,AAPL +2011-08-02,56.81,56.13,54.61,55.46,250968788,AAPL +2011-08-03,55.46,56.22,54.61,56.08,183125796,AAPL +2011-08-04,55.63,55.9,53.91,53.91,217851424,AAPL +2011-08-05,54.35,54.79,51.8,53.37,301140350,AAPL +2011-08-08,51.67,52.54,50.43,50.46,285951204,AAPL +2011-08-09,51.61,53.52,50.71,53.43,270645704,AAPL +2011-08-10,53.02,53.52,51.79,51.96,219662296,AAPL +2011-08-11,52.93,53.64,52.1,53.39,185491110,AAPL +2011-08-12,54.0,54.23,53.46,53.86,132243405,AAPL +2011-08-15,54.23,55.0,54.01,54.77,115135468,AAPL +2011-08-16,54.5,54.77,53.72,54.35,124722122,AAPL +2011-08-17,54.62,54.93,54.0,54.35,110514943,AAPL +2011-08-18,52.98,53.24,51.62,52.29,212858289,AAPL +2011-08-19,51.74,52.43,50.86,50.86,193970546,AAPL +2011-08-22,52.07,52.13,50.73,50.92,133826210,AAPL +2011-08-23,51.47,53.38,51.0,53.37,164208576,AAPL +2011-08-24,53.35,54.14,52.94,53.74,156566907,AAPL +2011-08-25,52.15,53.64,52.14,53.39,217825076,AAPL +2011-08-26,53.02,54.83,52.97,54.8,160368761,AAPL +2011-08-29,55.45,55.93,55.43,55.71,101313149,AAPL +2011-08-30,55.46,55.98,55.17,55.71,104480264,AAPL +2011-08-31,55.8,56.01,54.55,54.98,130688894,AAPL +2011-09-01,55.12,55.33,54.39,54.43,85930705,AAPL +2011-09-02,53.53,54.0,53.12,53.44,109791514,AAPL +2011-09-06,52.48,54.33,52.35,54.25,127424129,AAPL +2011-09-07,55.08,55.09,54.57,54.85,87643794,AAPL +2011-09-08,54.63,55.52,54.62,54.88,104039460,AAPL +2011-09-09,54.85,55.14,53.57,53.93,141269408,AAPL +2011-09-12,53.29,54.41,53.13,54.28,116957988,AAPL +2011-09-13,54.59,55.17,54.32,54.95,110184487,AAPL +2011-09-14,55.29,56.03,55.11,55.61,133680848,AAPL +2011-09-15,55.92,56.24,55.7,56.14,104454581,AAPL +2011-09-16,56.51,57.22,56.43,57.21,174622161,AAPL +2011-09-19,56.71,59.03,56.46,58.8,205964780,AAPL +2011-09-20,59.32,60.41,58.74,59.06,193937289,AAPL +2011-09-21,59.95,60.23,58.86,58.88,151493755,AAPL +2011-09-22,57.29,58.55,56.67,57.4,242120137,AAPL +2011-09-23,57.18,58.11,57.12,57.76,136620610,AAPL +2011-09-26,57.12,57.71,55.9,57.6,203218862,AAPL +2011-09-27,58.39,58.46,56.87,57.04,158124372,AAPL +2011-09-28,57.17,57.68,56.64,56.72,107463181,AAPL +2011-09-29,57.42,57.46,55.17,55.8,162841147,AAPL +2011-09-30,55.3,55.56,54.45,54.47,137059223,AAPL +2011-10-03,54.34,54.66,53.31,53.51,167269011,AAPL +2011-10-04,53.51,54.54,50.61,53.21,308418887,AAPL +2011-10-05,52.55,54.26,51.47,54.04,196617358,AAPL +2011-10-06,53.33,54.97,53.11,53.91,203145054,AAPL +2011-10-07,53.68,53.96,52.64,52.83,133904162,AAPL +2011-10-10,54.16,55.54,54.03,55.54,110628287,AAPL +2011-10-11,56.08,57.6,55.93,57.18,151420465,AAPL +2011-10-12,58.19,58.46,57.16,57.46,155570982,AAPL +2011-10-13,57.85,58.35,57.55,58.35,106545775,AAPL +2011-10-14,59.55,60.29,59.32,60.29,143341730,AAPL +2011-10-17,60.25,60.96,59.42,60.0,171510696,AAPL +2011-10-18,60.25,60.69,59.43,60.32,220400096,AAPL +2011-10-19,57.34,58.35,56.83,56.95,275998093,AAPL +2011-10-20,57.14,57.19,56.32,56.47,137382294,AAPL +2011-10-21,56.87,57.02,55.82,56.12,155310512,AAPL +2011-10-24,56.6,58.07,56.49,57.97,125589044,AAPL +2011-10-25,57.86,58.08,56.77,56.82,107650200,AAPL +2011-10-26,57.39,57.51,56.16,57.23,114074982,AAPL +2011-10-27,58.22,58.43,57.41,57.81,123713317,AAPL +2011-10-28,57.57,58.05,57.5,57.85,80709748,AAPL +2011-10-31,57.49,58.48,57.29,57.83,96406303,AAPL +2011-11-01,56.77,57.07,56.17,56.64,132946877,AAPL +2011-11-02,57.16,57.21,56.44,56.77,82063667,AAPL +2011-11-03,57.01,57.63,56.48,57.58,110381075,AAPL +2011-11-04,57.43,57.63,57.02,57.18,75556992,AAPL +2011-11-07,57.13,57.14,56.59,57.1,67565799,AAPL +2011-11-08,57.46,58.29,57.37,58.03,100109842,AAPL +2011-11-09,56.71,57.27,56.32,56.47,139670930,AAPL +2011-11-10,56.72,56.74,54.59,55.03,186245269,AAPL +2011-11-11,55.23,55.53,54.32,54.95,163446017,AAPL +2011-11-14,54.79,55.04,54.03,54.18,108265507,AAPL +2011-11-15,54.4,55.64,54.21,55.55,107744812,AAPL +2011-11-16,55.61,55.88,54.9,54.97,87302012,AAPL +2011-11-17,54.85,54.94,53.64,53.92,120030148,AAPL +2011-11-18,54.13,54.28,53.55,53.56,93018765,AAPL +2011-11-21,52.91,53.1,52.27,52.72,112050589,AAPL +2011-11-22,53.0,53.99,52.99,53.79,102324341,AAPL +2011-11-23,53.5,53.69,52.41,52.43,107160445,AAPL +2011-11-25,52.63,53.02,51.9,51.94,63689801,AAPL +2011-11-28,53.19,53.82,52.9,53.73,86660854,AAPL +2011-11-29,53.69,54.12,52.89,53.31,94007858,AAPL +2011-11-30,54.47,54.61,54.04,54.6,101516702,AAPL +2011-12-01,54.65,55.57,54.39,55.42,96794838,AAPL +2011-12-02,55.69,56.23,55.51,55.67,94818290,AAPL +2011-12-05,56.21,56.63,55.77,56.14,89342127,AAPL +2011-12-06,56.07,56.38,55.63,55.85,70951013,AAPL +2011-12-07,55.7,55.85,55.25,55.58,76249929,AAPL +2011-12-08,55.92,56.5,55.75,55.81,94089051,AAPL +2011-12-09,56.12,56.29,55.86,56.23,74285785,AAPL +2011-12-12,55.95,56.27,55.64,55.98,75266366,AAPL +2011-12-13,56.14,56.49,55.3,55.54,84784203,AAPL +2011-12-14,55.24,55.34,53.95,54.31,101788680,AAPL +2011-12-15,54.76,54.82,54.04,54.13,64112125,AAPL +2011-12-16,54.34,54.88,54.22,54.43,105394401,AAPL +2011-12-19,54.64,54.98,54.35,54.6,58881914,AAPL +2011-12-20,55.39,56.59,55.32,56.56,84350728,AAPL +2011-12-21,56.67,56.76,56.0,56.64,65736678,AAPL +2011-12-22,56.71,57.02,56.59,56.94,50589112,AAPL +2011-12-23,57.1,57.66,57.07,57.62,67401964,AAPL +2011-12-27,57.59,58.44,57.57,58.08,66308613,AAPL +2011-12-28,58.13,58.32,57.33,57.52,57214227,AAPL +2011-12-29,57.63,57.95,57.22,57.87,54039041,AAPL +2011-12-30,57.64,58.04,57.64,57.86,44943710,AAPL +2012-01-03,58.49,58.93,58.43,58.75,75564699,AAPL +2012-01-04,58.57,59.24,58.47,59.06,65061108,AAPL +2012-01-05,59.28,59.79,58.95,59.72,67816805,AAPL +2012-01-06,59.97,60.39,59.89,60.34,79596412,AAPL +2012-01-09,60.79,61.11,60.19,60.25,98505792,AAPL +2012-01-10,60.84,60.86,60.21,60.46,64581762,AAPL +2012-01-11,60.38,60.41,59.9,60.36,53798059,AAPL +2012-01-12,60.33,60.41,59.82,60.2,53180911,AAPL +2012-01-13,59.96,60.06,59.81,59.97,56539749,AAPL +2012-01-17,60.6,60.86,60.42,60.67,60724055,AAPL +2012-01-18,60.99,61.35,60.9,61.3,69197758,AAPL +2012-01-19,61.45,61.62,60.93,61.11,65434453,AAPL +2012-01-20,61.07,61.07,59.96,60.04,103492249,AAPL +2012-01-23,60.38,61.21,60.33,61.06,76515446,AAPL +2012-01-24,60.73,60.73,59.94,60.06,136909311,AAPL +2012-01-25,64.92,64.92,63.39,63.81,239565837,AAPL +2012-01-26,64.05,64.11,63.31,63.52,81057711,AAPL +2012-01-27,63.48,64.07,63.4,63.9,74971631,AAPL +2012-01-30,63.67,64.84,63.63,64.72,94832073,AAPL +2012-01-31,65.08,65.46,64.72,65.21,97977985,AAPL +2012-02-01,65.49,65.57,65.08,65.17,67510562,AAPL +2012-02-02,65.13,65.31,64.85,65.02,46698547,AAPL +2012-02-03,65.33,65.71,65.08,65.67,71717009,AAPL +2012-02-06,65.48,66.43,65.46,66.28,62420596,AAPL +2012-02-07,66.46,67.11,66.37,66.98,79055263,AAPL +2012-02-08,67.21,68.11,67.1,68.1,101969280,AAPL +2012-02-09,68.68,70.96,68.65,70.45,221053602,AAPL +2012-02-10,70.14,71.09,69.79,70.49,157824975,AAPL +2012-02-13,71.36,71.98,71.01,71.8,129301606,AAPL +2012-02-14,72.09,72.79,71.71,72.78,115483011,AAPL +2012-02-15,73.47,75.18,70.98,71.1,376528040,AAPL +2012-02-16,70.21,72.13,69.52,71.74,236137405,AAPL +2012-02-17,71.87,72.54,71.47,71.73,133947191,AAPL +2012-02-21,72.41,73.55,72.02,73.55,151396399,AAPL +2012-02-22,73.3,73.64,72.72,73.29,120823808,AAPL +2012-02-23,73.58,73.98,72.79,73.77,142006312,AAPL +2012-02-24,74.24,74.7,74.09,74.63,103819905,AAPL +2012-02-27,74.47,75.5,73.75,75.11,136895304,AAPL +2012-02-28,75.42,76.49,75.12,76.49,150096478,AAPL +2012-02-29,77.37,78.23,76.53,77.49,238000378,AAPL +2012-03-01,78.31,78.32,76.97,77.78,170813188,AAPL +2012-03-02,77.75,78.11,77.5,77.88,107927589,AAPL +2012-03-05,77.92,78.21,75.14,76.17,202280183,AAPL +2012-03-06,74.81,76.24,73.75,75.75,202559651,AAPL +2012-03-07,76.69,76.83,74.76,75.81,199629549,AAPL +2012-03-08,76.38,77.57,76.02,77.43,129110723,AAPL +2012-03-09,77.74,78.25,77.59,77.88,104724732,AAPL +2012-03-12,78.43,78.86,78.14,78.86,101820019,AAPL +2012-03-13,79.65,81.17,79.39,81.16,172712659,AAPL +2012-03-14,82.58,84.96,82.2,84.23,354709747,AAPL +2012-03-15,85.66,85.72,82.65,83.65,289917768,AAPL +2012-03-16,83.53,84.17,82.57,83.65,206371879,AAPL +2012-03-19,85.48,85.97,84.15,85.87,225308790,AAPL +2012-03-20,85.64,86.7,83.14,86.57,204167033,AAPL +2012-03-21,86.11,87.09,85.92,86.07,161010374,AAPL +2012-03-22,85.4,86.36,85.08,85.62,156032898,AAPL +2012-03-23,85.78,85.97,84.91,85.15,107621815,AAPL +2012-03-26,85.68,86.74,85.04,86.71,148934219,AAPL +2012-03-27,86.6,88.04,86.58,87.78,151782141,AAPL +2012-03-28,88.34,88.78,87.19,88.23,163864869,AAPL +2012-03-29,87.54,88.08,86.75,87.12,152059432,AAPL +2012-03-30,86.97,87.22,85.42,85.65,182759395,AAPL +2012-04-02,85.98,88.4,85.77,88.38,149586458,AAPL +2012-04-03,89.61,90.32,88.93,89.9,208638360,AAPL +2012-04-04,89.19,89.41,88.14,89.19,143245095,AAPL +2012-04-05,89.57,90.67,89.06,90.53,160318858,AAPL +2012-04-09,89.45,91.41,89.33,90.89,149384046,AAPL +2012-04-10,91.42,92.0,89.43,89.78,222422452,AAPL +2012-04-11,90.89,90.98,89.05,89.46,174152769,AAPL +2012-04-12,89.29,90.19,88.64,88.97,153582163,AAPL +2012-04-13,89.16,89.24,86.22,86.46,214911067,AAPL +2012-04-16,87.15,87.18,82.61,82.88,262696056,AAPL +2012-04-17,82.71,87.14,81.7,87.1,256371472,AAPL +2012-04-18,87.67,88.61,86.1,86.91,238632471,AAPL +2012-04-19,85.75,86.39,83.5,83.92,208678365,AAPL +2012-04-20,84.48,84.95,81.49,81.85,257743808,AAPL +2012-04-23,81.52,82.38,79.52,81.67,241629479,AAPL +2012-04-24,80.37,81.1,79.29,80.04,269099838,AAPL +2012-04-25,87.95,88.29,86.57,87.14,226427670,AAPL +2012-04-26,87.75,87.81,86.02,86.81,134016274,AAPL +2012-04-27,86.44,86.6,85.79,86.14,101692500,AAPL +2012-04-30,85.4,85.49,83.29,83.43,126535038,AAPL +2012-05-01,83.56,85.25,83.03,83.16,152749513,AAPL +2012-05-02,82.89,83.91,82.69,83.71,106906016,AAPL +2012-05-03,84.36,84.49,82.9,83.12,97637057,AAPL +2012-05-04,82.44,82.62,80.74,80.75,132497421,AAPL +2012-05-07,80.21,81.82,80.18,81.35,115073217,AAPL +2012-05-08,81.37,81.64,79.82,81.17,124312720,AAPL +2012-05-09,80.53,82.0,80.12,81.31,120175923,AAPL +2012-05-10,82.08,82.27,81.21,81.5,83317752,AAPL +2012-05-11,80.71,82.07,80.62,80.96,99886332,AAPL +2012-05-14,80.37,81.07,79.66,79.75,88156103,AAPL +2012-05-15,80.21,80.46,78.82,79.02,119076678,AAPL +2012-05-16,79.15,79.56,77.29,78.01,140223874,AAPL +2012-05-17,77.9,78.21,75.73,75.73,179304713,AAPL +2012-05-18,76.28,77.63,74.6,75.77,183072463,AAPL +2012-05-21,76.36,80.22,76.29,80.18,157772790,AAPL +2012-05-22,81.36,81.98,78.94,79.57,173696754,AAPL +2012-05-23,79.64,81.83,79.03,81.51,146224365,AAPL +2012-05-24,82.27,82.36,80.18,80.76,124049506,AAPL +2012-05-25,80.66,80.84,79.78,80.33,82116552,AAPL +2012-05-29,81.56,82.0,80.76,81.75,95126346,AAPL +2012-05-30,81.31,82.86,80.94,82.74,132355209,AAPL +2012-05-31,82.96,83.07,81.64,82.53,122977603,AAPL +2012-06-01,81.31,81.81,80.07,80.14,130245094,AAPL +2012-06-04,80.21,81.07,78.36,80.61,139247129,AAPL +2012-06-05,80.18,80.92,79.76,80.4,97053376,AAPL +2012-06-06,81.11,81.98,80.79,81.64,100362262,AAPL +2012-06-07,82.47,82.47,81.5,81.67,94993164,AAPL +2012-06-08,81.66,82.94,81.29,82.9,86872870,AAPL +2012-06-11,83.96,84.07,81.52,81.6,147815696,AAPL +2012-06-12,82.07,82.37,80.96,82.31,108894961,AAPL +2012-06-13,82.07,82.64,81.48,81.74,73443230,AAPL +2012-06-14,81.61,81.93,81.04,81.65,86460283,AAPL +2012-06-15,81.57,82.09,81.36,82.02,83813380,AAPL +2012-06-18,81.57,83.98,81.48,83.68,110102790,AAPL +2012-06-19,83.34,84.29,83.3,83.92,90350932,AAPL +2012-06-20,84.03,84.18,82.97,83.68,89789644,AAPL +2012-06-21,83.63,84.03,82.49,82.52,81626258,AAPL +2012-06-22,82.72,83.17,82.2,83.16,71186311,AAPL +2012-06-25,82.47,82.83,81.48,81.54,76088656,AAPL +2012-06-26,81.62,82.07,81.05,81.72,69187503,AAPL +2012-06-27,82.14,82.39,81.7,82.07,50764770,AAPL +2012-06-28,81.67,82.0,80.8,81.29,70760543,AAPL +2012-06-29,82.57,83.43,82.04,83.43,105360031,AAPL +2012-07-02,83.53,84.78,83.37,84.65,100022776,AAPL +2012-07-03,84.98,85.71,84.86,85.63,60428165,AAPL +2012-07-05,85.79,87.76,85.66,87.13,121095121,AAPL +2012-07-06,86.73,86.92,85.94,86.55,104757156,AAPL +2012-07-09,86.47,87.7,86.3,87.7,94850224,AAPL +2012-07-10,88.28,88.55,86.47,86.89,127989407,AAPL +2012-07-11,86.59,86.81,85.32,86.35,117329366,AAPL +2012-07-12,85.75,86.21,84.67,85.56,106997163,AAPL +2012-07-13,86.14,86.74,85.71,86.42,77904449,AAPL +2012-07-16,86.45,87.37,86.43,86.7,75326342,AAPL +2012-07-17,87.26,87.36,86.16,86.71,73453037,AAPL +2012-07-18,86.66,86.91,86.22,86.61,63174888,AAPL +2012-07-19,87.33,87.91,86.57,87.76,109214567,AAPL +2012-07-20,87.58,87.78,86.24,86.33,99367450,AAPL +2012-07-23,84.91,86.56,83.96,86.26,121993795,AAPL +2012-07-24,86.77,87.1,85.5,85.85,141283044,AAPL +2012-07-25,82.07,82.97,81.43,82.14,219314368,AAPL +2012-07-26,82.82,82.91,81.48,82.13,101702580,AAPL +2012-07-27,82.14,83.69,81.66,83.59,101013241,AAPL +2012-07-30,84.42,85.63,83.97,85.0,94784970,AAPL +2012-07-31,86.18,87.39,86.1,87.25,115581676,AAPL +2012-08-01,87.99,88.06,86.14,86.69,96124742,AAPL +2012-08-02,86.12,87.24,85.75,86.83,83062203,AAPL +2012-08-03,87.66,88.28,87.37,87.96,86228604,AAPL +2012-08-06,88.18,89.27,87.89,88.94,75580008,AAPL +2012-08-07,88.97,89.29,88.29,88.7,72627492,AAPL +2012-08-08,88.48,89.13,88.16,88.55,61176080,AAPL +2012-08-09,88.26,88.82,88.26,88.68,55452586,AAPL +2012-08-10,88.39,88.82,88.39,88.81,48765045,AAPL +2012-08-13,89.06,90.0,89.04,90.0,69707463,AAPL +2012-08-14,90.27,91.23,90.03,90.24,85041824,AAPL +2012-08-15,90.19,90.57,89.68,90.12,64377278,AAPL +2012-08-16,90.17,90.97,90.07,90.91,63694204,AAPL +2012-08-17,91.43,92.6,91.26,92.59,110689894,AAPL +2012-08-20,92.86,95.02,92.84,95.02,153345689,AAPL +2012-08-21,95.83,96.41,92.9,93.72,203176260,AAPL +2012-08-22,93.49,95.57,92.59,95.55,141330637,AAPL +2012-08-23,95.16,95.7,94.45,94.66,105029568,AAPL +2012-08-24,94.22,95.64,93.65,94.75,109334113,AAPL +2012-08-27,97.14,97.27,96.22,96.53,106728601,AAPL +2012-08-28,96.43,96.59,95.81,96.4,66844323,AAPL +2012-08-29,96.46,96.81,96.09,96.21,50701084,AAPL +2012-08-30,95.81,95.94,94.69,94.84,75672793,AAPL +2012-08-31,95.32,95.51,93.89,95.03,84579607,AAPL +2012-09-04,95.11,96.45,94.93,96.42,91972629,AAPL +2012-09-05,96.51,96.62,95.66,95.75,84090475,AAPL +2012-09-06,96.17,96.9,95.83,96.61,97845664,AAPL +2012-09-07,96.86,97.5,96.54,97.21,82416145,AAPL +2012-09-10,97.21,97.61,94.59,94.68,121998898,AAPL +2012-09-11,95.02,95.73,93.79,94.37,125984852,AAPL +2012-09-12,95.26,95.7,93.71,95.68,178054492,AAPL +2012-09-13,96.77,97.93,96.4,97.57,149589629,AAPL +2012-09-14,98.56,99.57,98.27,98.75,150118311,AAPL +2012-09-17,99.91,99.97,99.23,99.97,99507499,AAPL +2012-09-18,99.98,100.33,99.49,100.27,93375667,AAPL +2012-09-19,100.04,100.57,99.94,100.3,81715004,AAPL +2012-09-20,99.88,100.01,99.09,99.81,84141932,AAPL +2012-09-21,100.34,100.72,99.91,100.01,142897076,AAPL +2012-09-24,98.12,99.3,97.57,98.68,159936196,AAPL +2012-09-25,98.32,98.97,96.14,96.22,129690449,AAPL +2012-09-26,95.53,96.1,94.46,95.03,144175906,AAPL +2012-09-27,94.9,97.45,94.34,97.33,148522031,AAPL +2012-09-28,96.96,97.3,95.25,95.3,133777077,AAPL +2012-10-01,95.88,96.68,93.79,94.2,135895921,AAPL +2012-10-02,94.54,95.19,92.95,94.47,156997638,AAPL +2012-10-03,94.98,95.98,94.66,95.92,106069719,AAPL +2012-10-04,95.89,96.32,95.08,95.26,92688813,AAPL +2012-10-05,95.03,95.14,93.04,93.23,148501108,AAPL +2012-10-08,92.41,92.51,90.87,91.17,159494867,AAPL +2012-10-09,91.24,91.5,89.08,90.84,209648887,AAPL +2012-10-10,91.39,92.14,91.0,91.56,127588930,AAPL +2012-10-11,92.4,92.5,89.7,89.7,136520097,AAPL +2012-10-12,89.94,90.77,89.33,89.96,115003665,AAPL +2012-10-15,90.34,90.73,89.12,90.68,108124961,AAPL +2012-10-16,90.77,92.9,90.14,92.83,137442816,AAPL +2012-10-17,92.7,93.26,92.0,92.09,97327643,AAPL +2012-10-18,91.37,91.72,90.0,90.38,119155512,AAPL +2012-10-19,90.15,90.25,87.09,87.12,186021017,AAPL +2012-10-22,87.49,90.77,87.25,90.58,136682392,AAPL +2012-10-23,90.14,90.56,87.39,87.62,176786197,AAPL +2012-10-24,88.78,89.51,87.23,88.12,139631772,AAPL +2012-10-25,88.57,88.86,86.51,87.08,164081393,AAPL +2012-10-26,87.06,87.71,84.43,86.29,254605834,AAPL +2012-10-31,84.98,85.99,83.96,85.05,127500471,AAPL +2012-11-01,85.46,86.14,84.88,85.22,90361922,AAPL +2012-11-02,85.13,85.28,82.11,82.4,149843064,AAPL +2012-11-05,83.36,83.97,82.51,83.52,132321224,AAPL +2012-11-06,84.32,84.39,82.87,83.26,93729041,AAPL +2012-11-07,81.98,82.08,79.39,79.71,198412186,AAPL +2012-11-08,80.09,80.32,76.47,76.82,264036339,AAPL +2012-11-09,77.2,79.27,76.25,78.15,232476496,AAPL +2012-11-12,79.16,79.21,76.95,77.55,128950479,AAPL +2012-11-13,76.99,78.64,76.62,77.56,133302610,AAPL +2012-11-14,77.93,78.21,76.6,76.7,119291977,AAPL +2012-11-15,76.79,77.07,74.66,75.09,197477385,AAPL +2012-11-16,75.03,75.71,72.25,75.38,316722763,AAPL +2012-11-19,77.24,81.07,77.13,80.82,205792965,AAPL +2012-11-20,81.7,81.71,79.23,80.13,160687856,AAPL +2012-11-21,80.61,81.05,79.51,80.24,93306759,AAPL +2012-11-23,81.02,81.71,80.37,81.64,68206579,AAPL +2012-11-26,82.27,84.29,81.96,84.22,157644431,AAPL +2012-11-27,84.22,84.35,82.87,83.54,133328454,AAPL +2012-11-28,82.47,83.69,81.75,83.28,130264981,AAPL +2012-11-29,84.32,84.89,83.61,84.19,128674525,AAPL +2012-11-30,83.83,84.06,83.24,83.61,97824986,AAPL +2012-12-03,84.81,84.94,83.64,83.74,91069097,AAPL +2012-12-04,83.11,83.11,81.73,82.26,139482392,AAPL +2012-12-05,81.27,81.32,76.97,76.97,261159353,AAPL +2012-12-06,75.56,79.04,74.09,78.18,294301791,AAPL +2012-12-07,79.06,79.31,75.71,76.18,196941794,AAPL +2012-12-10,75.0,76.93,74.51,75.69,157620575,AAPL +2012-12-11,77.11,78.51,76.77,77.34,148085903,AAPL +2012-12-12,78.25,78.29,76.61,77.0,121783130,AAPL +2012-12-13,75.88,76.81,75.11,75.67,156314627,AAPL +2012-12-14,73.54,74.02,72.23,72.83,252394499,AAPL +2012-12-17,72.7,74.29,71.6,74.12,189736022,AAPL +2012-12-18,75.0,76.41,74.32,76.27,156417023,AAPL +2012-12-19,75.92,76.24,75.07,75.19,112340424,AAPL +2012-12-20,75.71,75.74,74.13,74.53,120421798,AAPL +2012-12-21,73.21,74.24,72.89,74.19,149129554,AAPL +2012-12-24,74.34,74.89,74.1,74.31,43936977,AAPL +2012-12-26,74.14,74.21,73.02,73.29,75609030,AAPL +2012-12-27,73.36,73.75,72.09,73.58,113779680,AAPL +2012-12-28,72.9,73.5,72.59,72.8,88569243,AAPL +2012-12-31,72.93,76.49,72.71,76.02,164872785,AAPL +2013-01-02,79.12,79.29,77.38,78.43,140124866,AAPL +2013-01-03,78.27,78.52,77.29,77.44,88240950,AAPL +2013-01-04,76.71,76.95,75.12,75.29,148581860,AAPL +2013-01-07,74.6,75.6,73.6,74.8,121038176,AAPL +2013-01-08,75.6,75.98,74.46,75.04,114676751,AAPL +2013-01-09,74.64,75.0,73.71,73.87,101899959,AAPL +2013-01-10,75.51,75.53,73.65,74.79,150285296,AAPL +2013-01-11,74.43,75.05,74.15,74.33,87688741,AAPL +2013-01-14,71.81,72.5,71.22,71.68,183544396,AAPL +2013-01-15,71.19,71.28,69.05,69.42,219192932,AAPL +2013-01-16,70.66,72.78,70.36,72.3,172700045,AAPL +2013-01-17,72.9,72.96,71.72,71.81,113412579,AAPL +2013-01-18,71.22,71.75,70.91,71.43,118287267,AAPL +2013-01-22,72.08,72.55,70.95,72.11,115386173,AAPL +2013-01-23,72.69,73.57,72.11,73.43,215375853,AAPL +2013-01-24,65.71,66.53,64.32,64.36,365212953,AAPL +2013-01-25,64.53,65.18,62.14,62.84,301993503,AAPL +2013-01-28,62.55,64.74,62.27,64.26,196378931,AAPL +2013-01-29,65.5,65.74,64.59,65.47,142768017,AAPL +2013-01-30,65.29,66.09,64.93,65.26,104288317,AAPL +2013-01-31,65.28,65.61,65.0,65.07,79833215,AAPL +2013-02-01,65.59,65.64,64.05,64.8,134867089,AAPL +2013-02-04,64.84,65.13,63.14,63.19,119278754,AAPL +2013-02-05,63.44,65.68,63.17,65.41,143336536,AAPL +2013-02-06,65.21,66.64,64.65,65.34,148426012,AAPL +2013-02-07,66.18,67.14,64.87,66.89,176145074,AAPL +2013-02-08,67.71,68.4,66.89,67.85,158288984,AAPL +2013-02-11,68.07,69.28,67.61,68.56,129358516,AAPL +2013-02-12,68.5,68.91,66.82,66.84,152262712,AAPL +2013-02-13,66.74,67.66,66.17,66.72,118801221,AAPL +2013-02-14,66.36,67.38,66.29,66.66,88876501,AAPL +2013-02-15,66.98,67.17,65.7,65.74,97981177,AAPL +2013-02-19,65.87,66.1,64.84,65.71,108944213,AAPL +2013-02-20,65.38,65.38,64.11,64.12,119074886,AAPL +2013-02-21,63.71,64.17,63.26,63.72,111795180,AAPL +2013-02-22,64.18,64.51,63.8,64.4,82663644,AAPL +2013-02-25,64.84,65.02,63.22,63.26,93144464,AAPL +2013-02-26,63.4,64.51,62.52,64.14,125374074,AAPL +2013-02-27,64.06,64.63,62.95,63.51,146836928,AAPL +2013-02-28,63.44,63.98,63.06,63.06,80628737,AAPL +2013-03-01,62.57,62.6,61.43,61.5,138111792,AAPL +2013-03-04,61.11,61.17,59.86,60.01,145684399,AAPL +2013-03-05,60.21,62.17,60.11,61.59,159607042,AAPL +2013-03-06,62.07,62.18,60.63,60.81,115062269,AAPL +2013-03-07,60.64,61.72,60.15,61.51,117117826,AAPL +2013-03-08,61.4,62.2,61.23,61.67,97898983,AAPL +2013-03-11,61.39,62.72,60.73,62.55,118558356,AAPL +2013-03-12,62.23,62.7,61.08,61.2,116477473,AAPL +2013-03-13,61.21,62.07,60.77,61.19,101454192,AAPL +2013-03-14,61.83,62.09,61.49,61.79,75968746,AAPL +2013-03-15,62.56,63.46,62.46,63.38,160989787,AAPL +2013-03-18,63.06,65.35,63.03,65.1,151549090,AAPL +2013-03-19,65.64,65.85,64.07,64.93,131693310,AAPL +2013-03-20,65.35,65.38,64.23,64.58,77165158,AAPL +2013-03-21,64.32,65.43,64.3,64.68,95813410,AAPL +2013-03-22,64.94,66.01,64.73,65.99,98776111,AAPL +2013-03-25,66.38,67.14,65.97,66.23,125283438,AAPL +2013-03-26,66.49,66.55,65.79,65.88,73573423,AAPL +2013-03-27,65.21,65.26,64.39,64.58,82852294,AAPL +2013-03-28,64.26,64.55,63.09,63.24,110745586,AAPL +2013-04-01,63.13,63.38,61.11,61.27,97432489,AAPL +2013-04-02,61.09,62.59,60.91,61.4,132443234,AAPL +2013-04-03,61.62,62.47,61.47,61.71,90803727,AAPL +2013-04-04,61.97,62.14,60.75,61.1,89664638,AAPL +2013-04-05,60.64,60.71,59.95,60.46,95923478,AAPL +2013-04-08,60.69,61.07,60.36,60.89,75264742,AAPL +2013-04-09,60.91,61.21,60.39,61.0,76688115,AAPL +2013-04-10,61.16,62.44,60.86,62.24,93981748,AAPL +2013-04-11,61.96,62.57,61.6,62.05,82154093,AAPL +2013-04-12,62.02,62.02,61.3,61.4,59681279,AAPL +2013-04-15,61.0,61.13,59.94,59.98,79379706,AAPL +2013-04-16,60.22,60.94,60.08,60.89,76442758,AAPL +2013-04-17,60.04,60.09,56.87,57.54,236263461,AAPL +2013-04-18,57.86,57.97,55.68,56.01,166574163,AAPL +2013-04-19,55.42,57.09,55.01,55.79,152318201,AAPL +2013-04-22,56.09,57.46,55.9,56.95,107479442,AAPL +2013-04-23,57.71,58.34,56.97,58.02,166058949,AAPL +2013-04-24,56.22,59.32,56.07,57.92,242458391,AAPL +2013-04-25,58.75,59.13,58.14,58.34,96209155,AAPL +2013-04-26,58.54,59.82,58.32,59.6,191068990,AAPL +2013-04-29,60.06,61.94,60.0,61.45,160081110,AAPL +2013-04-30,62.16,63.61,61.72,63.25,172884362,AAPL +2013-05-01,63.49,63.56,62.06,62.76,126788697,AAPL +2013-05-02,63.11,64.08,62.95,63.65,105506184,AAPL +2013-05-03,64.47,64.75,64.16,64.28,90381788,AAPL +2013-05-06,65.1,66.03,64.9,65.82,124160162,AAPL +2013-05-07,66.42,66.54,64.81,65.52,120938076,AAPL +2013-05-08,65.58,66.48,65.12,66.26,118149038,AAPL +2013-05-09,65.69,66.14,65.08,65.25,99687476,AAPL +2013-05-10,65.42,65.67,64.35,64.71,83712482,AAPL +2013-05-13,64.5,65.41,64.5,64.96,79277310,AAPL +2013-05-14,64.84,65.03,63.16,63.41,111778940,AAPL +2013-05-15,62.74,63.0,60.34,61.26,185403085,AAPL +2013-05-16,60.46,62.55,59.84,62.08,150866478,AAPL +2013-05-17,62.72,62.87,61.57,61.89,107019829,AAPL +2013-05-20,61.7,63.69,61.44,63.28,112893984,AAPL +2013-05-21,62.59,63.64,62.03,62.81,114074240,AAPL +2013-05-22,63.44,64.05,62.6,63.05,110814858,AAPL +2013-05-23,62.28,63.74,62.26,63.16,88345236,AAPL +2013-05-24,62.98,63.67,62.91,63.59,69106639,AAPL +2013-05-28,64.27,64.44,62.98,63.06,96536188,AAPL +2013-05-29,62.86,63.93,62.77,63.56,82695669,AAPL +2013-05-30,63.66,64.93,63.5,64.51,88428648,AAPL +2013-05-31,64.64,65.3,64.21,64.25,96075042,AAPL +2013-06-03,63.97,64.62,63.21,64.39,93087841,AAPL +2013-06-04,64.75,64.92,63.91,64.19,73181521,AAPL +2013-06-05,63.66,64.39,63.39,63.59,72647337,AAPL +2013-06-06,63.64,63.86,62.01,62.64,104268458,AAPL +2013-06-07,62.36,63.32,61.82,63.12,101185686,AAPL +2013-06-10,63.53,64.15,62.4,62.7,112589043,AAPL +2013-06-11,62.25,63.25,61.9,62.51,71426348,AAPL +2013-06-12,62.79,63.04,61.64,61.74,66356668,AAPL +2013-06-13,61.79,62.45,61.25,62.28,71528086,AAPL +2013-06-14,62.2,62.33,61.21,61.44,65672880,AAPL +2013-06-17,61.63,62.24,61.48,61.71,64860453,AAPL +2013-06-18,61.65,62.13,61.46,61.68,48790448,AAPL +2013-06-19,61.63,61.67,60.43,60.43,77757785,AAPL +2013-06-20,59.9,60.85,59.31,59.55,89374558,AAPL +2013-06-21,59.78,60.0,58.3,59.07,120297338,AAPL +2013-06-24,58.2,58.38,56.86,57.51,120186430,AAPL +2013-06-25,57.96,58.26,56.98,57.52,78584786,AAPL +2013-06-26,57.7,57.83,56.52,56.87,91986573,AAPL +2013-06-27,57.04,57.34,56.22,56.25,84350049,AAPL +2013-06-28,55.91,57.18,55.55,56.65,144659417,AAPL +2013-07-01,57.53,58.9,57.32,58.46,97793045,AAPL +2013-07-02,58.57,60.23,58.5,59.78,117521579,AAPL +2013-07-03,60.12,60.43,59.64,60.11,60232158,AAPL +2013-07-05,60.06,60.47,59.34,59.63,68520760,AAPL +2013-07-08,60.02,60.14,58.66,59.29,74578420,AAPL +2013-07-09,59.09,60.5,58.63,60.34,88172238,AAPL +2013-07-10,59.94,60.69,59.75,60.1,70350819,AAPL +2013-07-11,60.42,61.18,60.17,61.04,81618964,AAPL +2013-07-12,61.09,61.4,60.49,60.93,69910463,AAPL +2013-07-15,60.72,61.64,60.69,61.06,60543105,AAPL +2013-07-16,60.93,61.53,60.6,61.46,54134367,AAPL +2013-07-17,61.39,61.75,61.17,61.47,49764064,AAPL +2013-07-18,61.91,62.12,61.52,61.68,54760818,AAPL +2013-07-19,61.87,62.0,60.62,60.71,67194715,AAPL +2013-07-22,61.35,61.39,60.78,60.9,51997596,AAPL +2013-07-23,60.86,60.99,59.82,59.86,92348403,AAPL +2013-07-24,62.7,63.51,62.18,62.93,148013824,AAPL +2013-07-25,62.96,63.06,62.26,62.64,57420636,AAPL +2013-07-26,62.19,63.01,62.05,63.0,50068753,AAPL +2013-07-29,62.97,64.28,62.89,63.97,62110300,AAPL +2013-07-30,64.28,65.31,64.18,64.76,77355565,AAPL +2013-07-31,65.0,65.33,64.2,64.65,80739351,AAPL +2013-08-01,65.11,65.26,64.75,65.24,51562322,AAPL +2013-08-02,65.43,66.12,65.24,66.08,68695326,AAPL +2013-08-05,66.38,67.24,66.02,67.06,79713592,AAPL +2013-08-06,66.86,67.41,66.02,66.46,83728540,AAPL +2013-08-07,66.26,66.71,65.97,66.43,74713968,AAPL +2013-08-08,66.26,66.3,65.42,65.86,63999838,AAPL +2013-08-09,65.52,65.78,64.81,64.92,66905209,AAPL +2013-08-12,65.27,66.95,65.23,66.77,91108290,AAPL +2013-08-13,67.28,70.67,66.86,69.94,220484936,AAPL +2013-08-14,71.13,72.04,70.49,71.21,189092911,AAPL +2013-08-15,70.92,71.77,69.87,71.13,122573507,AAPL +2013-08-16,71.45,71.85,71.27,71.76,90575856,AAPL +2013-08-19,72.05,73.39,72.0,72.53,127629481,AAPL +2013-08-20,72.82,72.94,71.55,71.58,89671743,AAPL +2013-08-21,71.94,72.45,71.6,71.77,83969305,AAPL +2013-08-22,72.14,72.23,71.17,71.85,61051676,AAPL +2013-08-23,71.9,71.91,71.34,71.57,55682221,AAPL +2013-08-26,71.54,72.89,71.5,71.85,82741050,AAPL +2013-08-27,71.14,71.79,69.47,69.8,106047109,AAPL +2013-08-28,69.43,70.83,69.43,70.13,76901678,AAPL +2013-08-29,70.24,70.93,70.16,70.24,59913714,AAPL +2013-08-30,70.29,70.42,69.5,69.6,68100788,AAPL +2013-09-03,70.44,71.51,69.62,69.8,83025166,AAPL +2013-09-04,71.37,71.75,70.9,71.24,86257878,AAPL +2013-09-05,71.46,71.53,70.52,70.75,59091879,AAPL +2013-09-06,71.21,71.34,69.99,71.17,89881253,AAPL +2013-09-09,72.14,72.56,71.93,72.31,85171583,AAPL +2013-09-10,72.31,72.49,69.93,70.66,185798872,AAPL +2013-09-11,66.72,67.67,66.4,66.82,223526688,AAPL +2013-09-12,66.93,67.91,66.57,67.53,101012471,AAPL +2013-09-13,67.05,67.4,66.39,66.41,74708438,AAPL +2013-09-16,65.86,65.94,63.89,64.3,137137665,AAPL +2013-09-17,63.99,65.67,63.93,65.05,99844773,AAPL +2013-09-18,66.17,66.62,65.81,66.38,114215304,AAPL +2013-09-19,67.24,67.98,67.04,67.47,101134712,AAPL +2013-09-20,68.29,68.36,66.57,66.77,174825322,AAPL +2013-09-23,70.87,70.99,68.94,70.09,190526525,AAPL +2013-09-24,70.7,70.78,69.69,69.87,91085743,AAPL +2013-09-25,69.89,69.95,68.78,68.79,79239167,AAPL +2013-09-26,69.43,69.79,69.13,69.46,59305183,AAPL +2013-09-27,69.11,69.24,68.67,68.96,57009729,AAPL +2013-09-30,68.18,68.81,67.77,68.11,65039408,AAPL +2013-10-01,68.35,69.88,68.34,69.71,88470655,AAPL +2013-10-02,69.38,70.26,69.11,69.94,72295902,AAPL +2013-10-03,70.07,70.34,68.68,69.06,80688503,AAPL +2013-10-04,69.12,69.23,68.37,69.0,64717380,AAPL +2013-10-07,69.51,70.38,69.34,69.68,78073107,AAPL +2013-10-08,69.99,70.09,68.65,68.71,72729006,AAPL +2013-10-09,69.23,69.68,68.33,69.51,75431216,AAPL +2013-10-10,70.19,70.34,69.58,69.95,69650490,AAPL +2013-10-11,69.57,70.55,69.31,70.4,66934938,AAPL +2013-10-14,69.98,71.08,69.91,70.86,65474542,AAPL +2013-10-15,71.07,71.71,70.79,71.24,80018603,AAPL +2013-10-16,71.54,71.79,71.32,71.59,62775013,AAPL +2013-10-17,71.43,72.11,71.38,72.07,63398335,AAPL +2013-10-18,72.28,72.75,72.24,72.7,72635570,AAPL +2013-10-21,73.11,74.9,73.07,74.48,99526945,AAPL +2013-10-22,75.2,75.49,72.58,74.27,133515753,AAPL +2013-10-23,74.14,75.1,74.14,74.99,78431122,AAPL +2013-10-24,75.0,76.07,74.64,75.99,96191095,AAPL +2013-10-25,75.9,76.18,75.02,75.14,84448133,AAPL +2013-10-28,75.58,75.86,74.74,75.7,137610123,AAPL +2013-10-29,76.61,77.04,73.51,73.81,158952115,AAPL +2013-10-30,74.23,75.36,73.86,74.98,88540697,AAPL +2013-10-31,75.0,75.36,74.47,74.67,68923785,AAPL +2013-11-01,74.86,74.97,73.69,74.29,68722304,AAPL +2013-11-04,74.44,75.26,74.12,75.25,61157033,AAPL +2013-11-05,74.94,75.56,74.71,75.06,66368071,AAPL +2013-11-06,74.88,74.98,74.03,74.42,55844152,AAPL +2013-11-07,74.23,74.74,73.2,73.21,65655100,AAPL +2013-11-08,73.51,74.45,73.23,74.37,69829543,AAPL +2013-11-11,74.28,74.52,73.49,74.15,56863303,AAPL +2013-11-12,73.95,74.85,73.86,74.29,51114651,AAPL +2013-11-13,74.0,74.61,73.85,74.38,49304927,AAPL +2013-11-14,74.69,75.61,74.55,75.45,70605087,AAPL +2013-11-15,75.23,75.58,74.93,75.0,79479764,AAPL +2013-11-18,75.0,75.31,74.03,74.09,61236224,AAPL +2013-11-19,74.15,74.77,74.0,74.22,52234707,AAPL +2013-11-20,74.18,74.35,73.48,73.57,48545798,AAPL +2013-11-21,73.94,74.46,73.38,74.45,65506861,AAPL +2013-11-22,74.22,74.59,74.08,74.26,55931232,AAPL +2013-11-25,74.43,75.12,74.43,74.82,57348403,AAPL +2013-11-26,74.87,76.59,74.86,76.2,100345728,AAPL +2013-11-27,76.62,78.0,76.2,77.99,90861841,AAPL +2013-11-29,78.5,79.76,78.26,79.44,79532215,AAPL +2013-12-02,79.71,80.62,78.69,78.75,118135885,AAPL +2013-12-03,79.76,80.91,79.67,80.9,112741734,AAPL +2013-12-04,80.79,81.31,80.12,80.71,94452666,AAPL +2013-12-05,81.81,82.16,80.92,81.13,111895315,AAPL +2013-12-06,80.83,80.96,79.94,80.0,86088352,AAPL +2013-12-09,80.14,81.37,80.13,80.92,80123533,AAPL +2013-12-10,80.52,81.13,80.17,80.79,69567610,AAPL +2013-12-11,81.01,81.57,79.96,80.19,89929693,AAPL +2013-12-12,80.38,80.76,80.0,80.08,65572318,AAPL +2013-12-13,80.34,80.41,79.1,79.2,83205283,AAPL +2013-12-16,79.37,80.38,79.29,79.64,70648452,AAPL +2013-12-17,79.39,79.92,79.05,79.28,57475649,AAPL +2013-12-18,78.21,78.78,76.97,78.68,141465807,AAPL +2013-12-19,78.38,78.57,77.68,77.78,80239369,AAPL +2013-12-20,77.91,78.8,77.83,78.43,109103435,AAPL +2013-12-23,81.14,81.53,80.39,81.44,125326831,AAPL +2013-12-24,81.41,81.7,80.86,81.1,41888735,AAPL +2013-12-26,81.16,81.36,80.48,80.56,51002035,AAPL +2013-12-27,80.55,80.63,79.93,80.01,56471317,AAPL +2013-12-30,79.64,80.01,78.9,79.22,63407722,AAPL +2013-12-31,79.17,80.18,79.14,80.15,55819372,AAPL +2014-01-02,79.38,79.58,78.86,79.02,58791957,AAPL +2014-01-03,78.98,79.1,77.2,77.28,98303870,AAPL +2014-01-06,76.78,78.11,76.23,77.7,103359151,AAPL +2014-01-07,77.76,77.99,76.85,77.15,79432766,AAPL +2014-01-08,76.97,77.94,76.96,77.64,64686685,AAPL +2014-01-09,78.11,78.12,76.48,76.65,69905199,AAPL +2014-01-10,77.12,77.26,75.87,76.13,76320664,AAPL +2014-01-13,75.7,77.5,75.7,76.53,94860843,AAPL +2014-01-14,76.89,78.1,76.81,78.06,83734371,AAPL +2014-01-15,79.07,80.03,78.81,79.62,98472619,AAPL +2014-01-16,79.27,79.55,78.81,79.18,57471330,AAPL +2014-01-17,78.78,78.87,77.13,77.24,108426689,AAPL +2014-01-21,77.28,78.58,77.2,78.44,82255544,AAPL +2014-01-22,78.7,79.61,78.26,78.79,95219334,AAPL +2014-01-23,78.56,79.5,77.83,79.45,100978346,AAPL +2014-01-24,79.14,79.37,77.82,78.01,108384437,AAPL +2014-01-27,78.58,79.26,77.96,78.64,144219152,AAPL +2014-01-28,72.68,73.57,71.72,72.36,266833581,AAPL +2014-01-29,71.99,72.48,71.23,71.54,125942796,AAPL +2014-01-30,71.79,72.36,70.96,71.4,169762789,AAPL +2014-01-31,70.74,71.65,70.51,71.51,116336444,AAPL +2014-02-03,71.8,72.53,71.33,71.65,100620772,AAPL +2014-02-04,72.26,72.78,71.82,72.68,94273543,AAPL +2014-02-05,72.37,73.61,72.32,73.23,82322156,AAPL +2014-02-06,72.87,73.36,72.54,73.22,64497223,AAPL +2014-02-07,74.48,74.7,73.91,74.24,93638601,AAPL +2014-02-10,74.09,76.0,74.0,75.57,86451022,AAPL +2014-02-11,75.8,76.82,75.64,76.57,70672252,AAPL +2014-02-12,76.71,77.08,76.18,76.56,77127064,AAPL +2014-02-13,76.38,77.84,76.31,77.78,76960156,AAPL +2014-02-14,77.5,78.0,77.32,77.71,68468036,AAPL +2014-02-18,78.0,78.74,77.94,78.0,65306248,AAPL +2014-02-19,77.82,78.13,76.34,76.77,78554420,AAPL +2014-02-20,76.14,76.71,75.57,75.88,76529103,AAPL +2014-02-21,76.11,76.37,74.94,75.04,69757247,AAPL +2014-02-24,74.74,75.7,74.63,75.36,72364950,AAPL +2014-02-25,75.63,75.65,74.43,74.58,58247350,AAPL +2014-02-26,74.8,75.0,73.66,73.91,69131286,AAPL +2014-02-27,73.88,75.54,73.72,75.38,75557321,AAPL +2014-02-28,75.58,76.11,74.59,75.18,93074653,AAPL +2014-03-03,74.77,75.81,74.69,75.39,59784494,AAPL +2014-03-04,75.86,76.09,75.4,75.89,64884834,AAPL +2014-03-05,75.85,76.39,75.59,76.05,50065519,AAPL +2014-03-06,76.11,76.35,75.44,75.82,46423111,AAPL +2014-03-07,75.87,76.0,75.15,75.78,55415241,AAPL +2014-03-10,75.48,76.19,75.48,75.85,44691430,AAPL +2014-03-11,76.49,76.96,76.08,76.58,70198849,AAPL +2014-03-12,76.36,76.76,76.0,76.66,50195460,AAPL +2014-03-13,76.78,77.09,75.59,75.81,64435609,AAPL +2014-03-14,75.54,75.84,74.71,74.96,59299492,AAPL +2014-03-17,75.39,75.71,75.12,75.25,49886074,AAPL +2014-03-18,75.13,76.0,75.03,75.91,52411863,AAPL +2014-03-19,76.04,76.61,75.57,75.89,56188958,AAPL +2014-03-20,75.7,76.1,75.34,75.53,52099537,AAPL +2014-03-21,75.99,76.25,75.19,76.12,93612169,AAPL +2014-03-24,76.92,77.21,76.44,77.03,88924871,AAPL +2014-03-25,77.36,77.96,77.08,77.86,70573356,AAPL +2014-03-26,78.07,78.43,76.98,77.11,74942224,AAPL +2014-03-27,77.14,77.36,76.45,76.78,55507676,AAPL +2014-03-28,76.9,76.99,76.32,76.69,50141063,AAPL +2014-03-31,77.03,77.26,76.56,76.68,42167188,AAPL +2014-04-01,76.82,77.41,76.68,77.38,50189685,AAPL +2014-04-02,77.48,77.64,77.18,77.51,45104871,AAPL +2014-04-03,77.34,77.5,76.81,76.97,40648111,AAPL +2014-04-04,77.12,77.14,75.8,75.97,68812485,AAPL +2014-04-07,75.43,75.84,74.56,74.78,72462530,AAPL +2014-04-08,75.03,75.16,74.1,74.78,60971883,AAPL +2014-04-09,74.66,75.78,74.57,75.76,51542722,AAPL +2014-04-10,75.81,76.03,74.74,74.78,59912818,AAPL +2014-04-11,74.14,74.69,73.88,74.23,67975012,AAPL +2014-04-14,74.56,74.59,73.89,74.53,51445177,AAPL +2014-04-15,74.32,74.52,73.05,73.99,66622577,AAPL +2014-04-16,74.01,74.44,73.45,74.14,53732994,AAPL +2014-04-17,74.29,75.39,74.17,74.99,71106721,AAPL +2014-04-21,75.05,76.02,74.85,75.88,45668931,AAPL +2014-04-22,75.47,75.98,75.21,75.96,50664453,AAPL +2014-04-23,75.58,75.88,74.92,74.96,98735259,AAPL +2014-04-24,81.17,81.43,80.1,81.11,189978082,AAPL +2014-04-25,80.65,81.71,80.57,81.71,97568814,AAPL +2014-04-28,81.83,85.11,81.79,84.87,167371680,AAPL +2014-04-29,84.82,85.14,84.22,84.62,84344673,AAPL +2014-04-30,84.66,85.63,84.26,84.3,114220883,AAPL +2014-05-01,84.57,84.97,83.77,84.5,61052418,AAPL +2014-05-02,84.62,84.89,84.24,84.65,47878572,AAPL +2014-05-05,84.31,85.86,84.29,85.85,71766758,AAPL +2014-05-06,85.97,86.34,84.92,84.92,93641373,AAPL +2014-05-07,85.04,85.33,83.96,84.62,70715988,AAPL +2014-05-08,84.04,84.92,83.77,84.0,57574363,AAPL +2014-05-09,83.51,83.75,82.9,83.65,72899498,AAPL +2014-05-12,83.93,84.81,83.91,84.69,53324677,AAPL +2014-05-13,84.57,84.93,84.39,84.82,39934594,AAPL +2014-05-14,84.63,85.34,84.53,84.84,41600846,AAPL +2014-05-15,84.96,85.23,84.01,84.12,57711731,AAPL +2014-05-16,84.09,85.36,83.63,85.36,69091834,AAPL +2014-05-19,85.41,86.76,85.33,86.37,79439024,AAPL +2014-05-20,86.36,86.63,85.82,86.39,58708986,AAPL +2014-05-21,86.26,86.67,86.01,86.62,49249914,AAPL +2014-05-22,86.66,87.12,86.3,86.75,50218945,AAPL +2014-05-23,86.75,87.82,86.64,87.73,58052491,AAPL +2014-05-27,87.98,89.41,87.95,89.38,87216605,AAPL +2014-05-28,89.43,89.98,89.11,89.14,78921885,AAPL +2014-05-29,89.69,90.98,89.68,90.77,94118633,AAPL +2014-05-30,91.14,92.02,89.84,90.43,141005137,AAPL +2014-06-02,90.57,90.69,88.93,89.81,92337903,AAPL +2014-06-03,89.78,91.25,89.75,91.08,73231620,AAPL +2014-06-04,91.06,92.56,90.87,92.12,83870521,AAPL +2014-06-05,92.31,92.77,91.8,92.48,75951141,AAPL +2014-06-06,92.84,93.04,92.07,92.22,87620911,AAPL +2014-06-09,92.7,93.88,91.75,93.7,75414804,AAPL +2014-06-10,94.73,95.05,93.57,94.25,62777042,AAPL +2014-06-11,94.13,94.76,93.47,93.86,45681114,AAPL +2014-06-12,94.04,94.12,91.9,92.29,54748791,AAPL +2014-06-13,92.2,92.44,90.88,91.28,54525280,AAPL +2014-06-16,91.51,92.75,91.45,92.2,35561270,AAPL +2014-06-17,92.31,92.7,91.8,92.08,29726347,AAPL +2014-06-18,92.27,92.29,91.35,92.18,33514108,AAPL +2014-06-19,92.29,92.3,91.34,91.86,35527686,AAPL +2014-06-20,91.85,92.55,90.9,90.91,100898066,AAPL +2014-06-23,91.32,91.62,90.6,90.83,43694391,AAPL +2014-06-24,90.75,91.74,90.19,90.28,39036087,AAPL +2014-06-25,90.21,90.7,89.65,90.36,36868541,AAPL +2014-06-26,90.37,91.05,89.8,90.9,32629359,AAPL +2014-06-27,90.82,92.0,90.77,91.98,64028803,AAPL +2014-06-30,92.1,93.72,92.09,92.93,49589028,AAPL +2014-07-01,93.52,94.07,93.13,93.52,38223477,AAPL +2014-07-02,93.86,94.06,93.09,93.48,28465073,AAPL +2014-07-03,93.67,94.1,93.2,94.03,22891753,AAPL +2014-07-07,94.14,95.99,94.1,95.97,56467939,AAPL +2014-07-08,96.27,96.8,93.92,95.35,65221678,AAPL +2014-07-09,95.44,95.95,94.76,95.39,36436440,AAPL +2014-07-10,93.76,95.55,93.52,95.04,39685552,AAPL +2014-07-11,95.36,95.89,94.86,95.22,34018228,AAPL +2014-07-14,95.86,96.89,95.65,96.45,42810155,AAPL +2014-07-15,96.8,96.85,95.03,95.32,45696176,AAPL +2014-07-16,96.97,97.1,94.74,94.78,53502415,AAPL +2014-07-17,95.03,95.28,92.57,93.09,57298243,AAPL +2014-07-18,93.62,94.74,93.02,94.43,49987593,AAPL +2014-07-21,94.99,95.0,93.72,93.94,39079002,AAPL +2014-07-22,94.68,94.89,94.12,94.72,55196597,AAPL +2014-07-23,95.42,97.88,95.17,97.19,92917719,AAPL +2014-07-24,97.04,97.32,96.42,97.03,45728843,AAPL +2014-07-25,96.85,97.84,96.64,97.67,43469117,AAPL +2014-07-28,97.82,99.24,97.55,99.02,55317689,AAPL +2014-07-29,99.33,99.44,98.25,98.38,43143095,AAPL +2014-07-30,98.44,98.7,97.67,98.15,33010001,AAPL +2014-07-31,97.16,97.45,95.33,95.6,56842647,AAPL +2014-08-01,94.9,96.62,94.81,96.13,48511286,AAPL +2014-08-04,96.37,96.58,95.17,95.59,39958144,AAPL +2014-08-05,95.36,95.68,94.36,95.12,55932663,AAPL +2014-08-06,94.75,95.48,94.71,94.96,38558342,AAPL +2014-08-07,94.93,95.95,94.1,94.48,46711179,AAPL +2014-08-08,94.26,94.82,93.28,94.74,41865193,AAPL +2014-08-11,95.27,96.08,94.84,95.99,36584844,AAPL +2014-08-12,96.04,96.88,95.61,95.97,33795352,AAPL +2014-08-13,96.15,97.24,96.04,97.24,31916439,AAPL +2014-08-14,97.33,97.57,96.8,97.5,28115566,AAPL +2014-08-15,97.9,98.19,96.86,97.98,48951331,AAPL +2014-08-18,98.49,99.37,97.98,99.16,47572413,AAPL +2014-08-19,99.41,100.68,99.32,100.53,69399270,AAPL +2014-08-20,100.44,101.09,99.95,100.57,52699192,AAPL +2014-08-21,100.57,100.94,100.11,100.58,33478198,AAPL +2014-08-22,100.29,101.47,100.19,101.32,44183834,AAPL +2014-08-25,101.79,102.17,101.28,101.54,40270173,AAPL +2014-08-26,101.42,101.5,100.86,100.89,33151984,AAPL +2014-08-27,101.02,102.57,100.7,102.13,52369011,AAPL +2014-08-28,102.13,102.78,101.56,102.25,68459801,AAPL +2014-08-29,102.86,102.9,102.2,102.5,44595247,AAPL +2014-09-02,103.06,103.74,102.72,103.3,53564262,AAPL +2014-09-03,103.1,103.2,98.58,98.94,125420521,AAPL +2014-09-04,98.85,100.09,97.79,98.12,85718221,AAPL +2014-09-05,98.8,99.39,98.31,98.97,58457035,AAPL +2014-09-08,99.3,99.31,98.05,98.36,46356742,AAPL +2014-09-09,99.08,103.08,96.14,97.99,189846255,AAPL +2014-09-10,98.01,101.11,97.76,101.0,100869587,AAPL +2014-09-11,100.41,101.44,99.62,101.43,62399743,AAPL +2014-09-12,101.21,102.19,101.08,101.66,64096903,AAPL +2014-09-15,102.81,103.05,101.44,101.63,61316516,AAPL +2014-09-16,99.8,101.26,98.89,100.86,66908133,AAPL +2014-09-17,101.27,101.8,100.59,101.58,60926498,AAPL +2014-09-18,101.93,102.35,101.56,101.79,37299435,AAPL +2014-09-19,102.29,102.35,100.88,100.96,70902406,AAPL +2014-09-22,101.8,102.14,100.58,101.06,52788426,AAPL +2014-09-23,100.6,102.94,100.54,102.64,63402196,AAPL +2014-09-24,102.16,102.85,101.2,101.75,60171828,AAPL +2014-09-25,100.51,100.71,97.72,97.87,100091990,AAPL +2014-09-26,98.53,100.75,98.4,100.75,62370501,AAPL +2014-09-29,98.65,100.44,98.63,100.11,49766312,AAPL +2014-09-30,100.81,101.54,100.53,100.75,55264139,AAPL +2014-10-01,100.59,100.69,98.7,99.18,51491286,AAPL +2014-10-02,99.27,100.22,98.04,99.9,47757828,AAPL +2014-10-03,99.44,100.21,99.04,99.62,43469585,AAPL +2014-10-06,99.95,100.65,99.42,99.62,37051182,AAPL +2014-10-07,99.43,100.12,98.73,98.75,42094183,AAPL +2014-10-08,98.76,101.11,98.31,100.8,57404674,AAPL +2014-10-09,101.54,102.38,100.61,101.02,77376525,AAPL +2014-10-10,100.69,102.03,100.3,100.73,66331592,AAPL +2014-10-13,101.33,101.78,99.81,99.81,53583368,AAPL +2014-10-14,100.39,100.52,98.57,98.75,63688562,AAPL +2014-10-15,97.97,99.15,95.18,97.54,100933600,AAPL +2014-10-16,95.55,97.72,95.41,96.26,72154523,AAPL +2014-10-17,97.5,99.0,96.81,97.67,68179688,AAPL +2014-10-20,98.32,99.96,98.22,99.76,77517279,AAPL +2014-10-21,103.02,103.02,101.27,102.47,94623904,AAPL +2014-10-22,102.84,104.11,102.6,102.99,68263146,AAPL +2014-10-23,104.08,105.05,103.63,104.83,71074674,AAPL +2014-10-24,105.18,105.49,104.53,105.22,47053916,AAPL +2014-10-27,104.85,105.48,104.7,105.11,34187701,AAPL +2014-10-28,105.4,106.74,105.35,106.74,48060949,AAPL +2014-10-29,106.65,107.37,106.36,107.34,52687879,AAPL +2014-10-30,106.96,107.35,105.9,106.98,40654793,AAPL +2014-10-31,108.01,108.04,107.21,108.0,44639285,AAPL +2014-11-03,108.22,110.3,108.01,109.4,52282550,AAPL +2014-11-04,109.36,109.49,107.72,108.6,41574365,AAPL +2014-11-05,109.1,109.3,108.12,108.86,37435905,AAPL +2014-11-06,108.6,108.79,107.8,108.7,34968457,AAPL +2014-11-07,108.75,109.32,108.55,109.01,33691535,AAPL +2014-11-10,109.02,109.33,108.67,108.83,27195547,AAPL +2014-11-11,108.7,109.75,108.4,109.7,27442252,AAPL +2014-11-12,109.38,111.43,109.37,111.25,46942431,AAPL +2014-11-13,111.8,113.45,111.6,112.82,59522855,AAPL +2014-11-14,113.15,114.19,113.05,114.18,44063595,AAPL +2014-11-17,114.27,117.28,113.3,113.99,46746712,AAPL +2014-11-18,113.94,115.69,113.89,115.47,44223978,AAPL +2014-11-19,115.44,115.74,113.8,114.67,41869160,AAPL +2014-11-20,114.91,116.86,114.85,116.31,43395537,AAPL +2014-11-21,117.51,117.57,116.03,116.47,57179298,AAPL +2014-11-24,116.85,118.77,116.62,118.62,47450824,AAPL +2014-11-25,119.07,119.75,117.45,117.6,68840440,AAPL +2014-11-26,117.94,119.1,117.83,119.0,40831886,AAPL +2014-11-28,119.27,119.4,118.05,118.93,24814402,AAPL +2014-12-01,118.81,119.25,111.27,115.07,83814037,AAPL +2014-12-02,113.5,115.75,112.75,114.63,59348940,AAPL +2014-12-03,115.75,116.35,115.11,115.93,43063440,AAPL +2014-12-04,115.77,117.2,115.29,115.49,42155776,AAPL +2014-12-05,115.99,116.08,114.64,115.0,38318895,AAPL +2014-12-08,114.1,114.65,111.62,112.4,57664850,AAPL +2014-12-09,110.19,114.3,109.35,114.12,60208036,AAPL +2014-12-10,114.41,114.85,111.54,111.95,44565318,AAPL +2014-12-11,112.26,113.8,111.34,111.62,41471578,AAPL +2014-12-12,110.46,111.87,109.58,109.73,56028138,AAPL +2014-12-15,110.7,111.6,106.35,108.22,67218082,AAPL +2014-12-16,106.37,110.16,106.26,106.74,60790733,AAPL +2014-12-17,107.12,109.84,106.82,109.41,53411773,AAPL +2014-12-18,111.87,112.65,110.66,112.65,59006218,AAPL +2014-12-19,112.26,113.24,111.66,111.78,88429770,AAPL +2014-12-22,112.16,113.49,111.97,112.94,45167549,AAPL +2014-12-23,113.23,113.33,112.46,112.54,26028419,AAPL +2014-12-24,112.58,112.71,112.01,112.01,14479611,AAPL +2014-12-26,112.1,114.52,112.01,113.99,33720951,AAPL +2014-12-29,113.79,114.77,113.7,113.91,27598920,AAPL +2014-12-30,113.64,113.92,112.11,112.52,29881477,AAPL +2014-12-31,112.82,113.13,110.21,110.38,41403351,AAPL +2015-01-02,111.39,111.44,107.35,109.33,53204626,AAPL +2015-01-05,108.29,108.65,105.41,106.25,64285491,AAPL +2015-01-06,106.54,107.43,104.63,106.26,65797116,AAPL +2015-01-07,107.2,108.2,106.7,107.75,40105934,AAPL +2015-01-08,109.23,112.15,108.7,111.89,59364547,AAPL +2015-01-09,112.67,113.25,110.21,112.01,53699527,AAPL +2015-01-12,112.6,112.63,108.8,109.25,49650790,AAPL +2015-01-13,111.43,112.8,108.91,110.22,67091928,AAPL +2015-01-14,109.04,110.49,108.5,109.8,48956588,AAPL +2015-01-15,110.0,110.06,106.66,106.82,60013996,AAPL +2015-01-16,107.03,107.58,105.2,105.99,78513345,AAPL +2015-01-20,107.84,108.97,106.5,108.72,49899907,AAPL +2015-01-21,108.95,111.06,108.27,109.55,48575897,AAPL +2015-01-22,110.26,112.47,109.72,112.4,53796409,AAPL +2015-01-23,112.3,113.75,111.53,112.98,46464828,AAPL +2015-01-26,113.74,114.36,112.8,113.1,55614979,AAPL +2015-01-27,112.42,112.48,109.03,109.14,95568749,AAPL +2015-01-28,117.62,118.12,115.31,115.31,146477063,AAPL +2015-01-29,116.32,119.19,115.56,118.9,84436432,AAPL +2015-01-30,118.4,120.0,116.85,117.16,83745461,AAPL +2015-02-02,118.05,119.17,116.08,118.63,62739100,AAPL +2015-02-03,118.5,119.09,117.61,118.65,51915749,AAPL +2015-02-04,118.5,120.51,118.31,119.56,70149743,AAPL +2015-02-05,120.02,120.23,119.25,119.94,42246245,AAPL +2015-02-06,120.02,120.25,118.45,118.93,43706567,AAPL +2015-02-09,118.55,119.84,118.43,119.72,38889797,AAPL +2015-02-10,120.17,122.15,120.16,122.02,62008506,AAPL +2015-02-11,122.77,124.92,122.5,124.88,73561797,AAPL +2015-02-12,126.06,127.48,125.57,126.46,74474466,AAPL +2015-02-13,127.28,127.28,125.65,127.08,54272219,AAPL +2015-02-17,127.49,128.88,126.92,127.83,63152405,AAPL +2015-02-18,127.62,128.78,127.45,128.72,44891737,AAPL +2015-02-19,128.48,129.03,128.33,128.45,37362381,AAPL +2015-02-20,128.62,129.5,128.05,129.5,48948419,AAPL +2015-02-23,130.02,133.0,129.66,133.0,70974110,AAPL +2015-02-24,132.94,133.6,131.17,132.17,69228130,AAPL +2015-02-25,131.56,131.6,128.15,128.79,74711746,AAPL +2015-02-26,128.78,130.87,126.61,130.42,91287529,AAPL +2015-02-27,130.0,130.57,128.24,128.46,62014847,AAPL +2015-03-02,129.25,130.28,128.3,129.09,48096663,AAPL +2015-03-03,128.96,129.52,128.09,129.36,37816283,AAPL +2015-03-04,129.1,129.56,128.32,128.54,31666340,AAPL +2015-03-05,128.58,128.75,125.76,126.41,56517146,AAPL +2015-03-06,128.4,129.37,126.26,126.6,72842060,AAPL +2015-03-09,127.96,129.57,125.06,127.14,88528487,AAPL +2015-03-10,126.41,127.22,123.8,124.51,68856582,AAPL +2015-03-11,124.75,124.77,122.11,122.24,68938974,AAPL +2015-03-12,122.31,124.9,121.63,124.45,48362719,AAPL +2015-03-13,124.4,125.4,122.58,123.59,51827283,AAPL +2015-03-16,123.88,124.95,122.87,124.95,35874300,AAPL +2015-03-17,125.9,127.32,125.65,127.04,51023104,AAPL +2015-03-18,127.0,129.16,126.37,128.47,65270945,AAPL +2015-03-19,128.75,129.25,127.4,127.5,45809490,AAPL +2015-03-20,128.25,128.4,125.16,125.9,68695136,AAPL +2015-03-23,127.12,127.85,126.52,127.21,37709674,AAPL +2015-03-24,127.23,128.04,126.56,126.69,32842304,AAPL +2015-03-25,126.54,126.82,123.38,123.38,51655177,AAPL +2015-03-26,122.76,124.88,122.6,124.24,47572869,AAPL +2015-03-27,124.57,124.7,122.91,123.25,39546151,AAPL +2015-03-30,124.05,126.4,124.0,126.37,47099670,AAPL +2015-03-31,126.09,126.49,124.36,124.43,42090553,AAPL +2015-04-01,124.82,125.12,123.1,124.25,40621437,AAPL +2015-04-02,125.03,125.56,124.19,125.32,32220131,AAPL +2015-04-06,124.47,127.51,124.33,127.35,37193975,AAPL +2015-04-07,127.64,128.12,125.98,126.01,35012268,AAPL +2015-04-08,125.85,126.4,124.97,125.6,37329243,AAPL +2015-04-09,125.85,126.58,124.66,126.56,32483974,AAPL +2015-04-10,125.95,127.21,125.26,127.1,40187953,AAPL +2015-04-13,128.37,128.57,126.61,126.85,36365123,AAPL +2015-04-14,127.0,127.29,125.91,126.3,25524593,AAPL +2015-04-15,126.41,127.13,126.01,126.78,28970419,AAPL +2015-04-16,126.28,127.1,126.11,126.17,28368987,AAPL +2015-04-17,125.55,126.14,124.46,124.75,51957046,AAPL +2015-04-20,125.57,128.12,125.17,127.6,47054310,AAPL +2015-04-21,128.1,128.2,126.67,126.91,32435057,AAPL +2015-04-22,126.99,128.87,126.32,128.62,37654505,AAPL +2015-04-23,128.3,130.42,128.14,129.67,45770902,AAPL +2015-04-24,130.49,130.63,129.23,130.28,44525905,AAPL +2015-04-27,132.31,133.13,131.15,132.65,96954207,AAPL +2015-04-28,134.46,134.54,129.57,130.56,118923970,AAPL +2015-04-29,130.16,131.59,128.3,128.64,63386083,AAPL +2015-04-30,128.64,127.88,124.58,125.15,83195423,AAPL +2015-05-01,126.1,130.13,125.3,128.95,58512638,AAPL +2015-05-04,129.5,130.57,128.26,128.7,50988278,AAPL +2015-05-05,128.15,128.45,125.78,125.8,49271416,AAPL +2015-05-06,126.56,126.75,123.36,125.01,72141010,AAPL +2015-05-07,124.77,126.08,124.02,125.26,43940895,AAPL +2015-05-08,126.68,127.62,126.11,127.62,55550382,AAPL +2015-05-11,127.39,127.56,125.62,126.32,42035757,AAPL +2015-05-12,125.6,126.88,124.82,125.86,48160032,AAPL +2015-05-13,126.15,127.19,125.87,126.01,34694235,AAPL +2015-05-14,127.41,128.95,127.16,128.95,45203456,AAPL +2015-05-15,129.07,129.49,128.21,128.77,38208034,AAPL +2015-05-18,128.38,130.72,128.36,130.19,50882918,AAPL +2015-05-19,130.69,130.88,129.64,130.07,44633240,AAPL +2015-05-20,130.0,130.98,129.34,130.06,36454932,AAPL +2015-05-21,130.07,131.63,129.83,131.39,39730364,AAPL +2015-05-22,131.6,132.97,131.4,132.54,45595972,AAPL +2015-05-26,132.6,132.91,129.12,129.62,70697560,AAPL +2015-05-27,130.34,132.26,130.05,132.04,45833246,AAPL +2015-05-28,131.86,131.95,131.1,131.78,30733309,AAPL +2015-05-29,131.23,131.45,129.9,130.28,50884452,AAPL +2015-06-01,130.28,131.39,130.05,130.54,32112797,AAPL +2015-06-02,129.86,130.66,129.32,129.96,33667627,AAPL +2015-06-03,130.66,130.94,129.9,130.12,30983542,AAPL +2015-06-04,129.58,130.58,128.91,129.36,38450118,AAPL +2015-06-05,129.5,129.69,128.36,128.65,35626800,AAPL +2015-06-08,128.9,129.21,126.83,127.8,52674786,AAPL +2015-06-09,126.7,128.08,125.62,127.42,56075420,AAPL +2015-06-10,127.92,129.34,127.85,128.88,39087250,AAPL +2015-06-11,129.18,130.18,128.48,128.59,35390887,AAPL +2015-06-12,128.18,128.33,127.11,127.17,36886246,AAPL +2015-06-15,126.1,127.24,125.71,126.92,43988946,AAPL +2015-06-16,127.03,127.85,126.37,127.6,31494131,AAPL +2015-06-17,127.72,127.88,126.74,127.3,32918071,AAPL +2015-06-18,127.23,128.31,127.22,127.88,35407220,AAPL +2015-06-19,127.71,127.82,126.4,126.6,54716887,AAPL +2015-06-22,127.49,128.06,127.08,127.61,34039345,AAPL +2015-06-23,127.48,127.61,126.88,127.03,30268863,AAPL +2015-06-24,127.21,129.8,127.12,128.11,55280855,AAPL +2015-06-25,128.86,129.2,127.5,127.5,31938100,AAPL +2015-06-26,127.67,127.99,126.51,126.75,44066841,AAPL +2015-06-29,125.46,126.47,124.48,124.53,49161427,AAPL +2015-06-30,125.57,126.12,124.86,125.42,44370682,AAPL +2015-07-01,126.9,126.94,125.99,126.6,30238811,AAPL +2015-07-02,126.43,126.69,125.77,126.44,27210952,AAPL +2015-07-06,124.94,126.23,124.85,126.0,28060431,AAPL +2015-07-07,125.89,126.15,123.77,125.69,46946811,AAPL +2015-07-08,124.48,124.64,122.54,122.57,60761614,AAPL +2015-07-09,123.85,124.06,119.22,120.07,78595038,AAPL +2015-07-10,121.94,123.85,121.21,123.28,61354474,AAPL +2015-07-13,125.03,125.76,124.32,125.66,41440538,AAPL +2015-07-14,126.04,126.37,125.04,125.61,31768139,AAPL +2015-07-15,125.72,127.15,125.58,126.82,33649200,AAPL +2015-07-16,127.74,128.57,127.35,128.51,36222447,AAPL +2015-07-17,129.08,129.62,128.31,129.62,46164710,AAPL +2015-07-20,130.97,132.97,130.7,132.07,58900203,AAPL +2015-07-21,132.85,132.92,130.32,130.75,76756427,AAPL +2015-07-22,121.99,125.5,121.99,125.22,115450607,AAPL +2015-07-23,126.2,127.09,125.06,125.16,50999452,AAPL +2015-07-24,125.32,125.74,123.9,124.5,42162332,AAPL +2015-07-27,123.09,123.61,122.12,122.77,44455540,AAPL +2015-07-28,123.38,123.91,122.55,123.38,33618097,AAPL +2015-07-29,123.15,123.5,122.27,122.99,37011653,AAPL +2015-07-30,122.32,122.57,121.71,122.37,33628268,AAPL +2015-07-31,122.6,122.64,120.91,121.3,42884953,AAPL +2015-08-03,121.5,122.57,117.52,118.44,69975968,AAPL +2015-08-04,117.42,117.7,113.25,114.64,124138623,AAPL +2015-08-05,112.95,117.44,112.1,115.4,99312613,AAPL +2015-08-06,115.97,116.5,114.12,115.13,52903040,AAPL +2015-08-07,114.58,116.25,114.5,115.52,38670405,AAPL +2015-08-10,116.53,119.99,116.53,119.72,54951597,AAPL +2015-08-11,117.81,118.18,113.33,113.49,97082814,AAPL +2015-08-12,112.53,115.42,109.63,115.24,101685610,AAPL +2015-08-13,116.04,116.4,114.54,115.15,48535789,AAPL +2015-08-14,114.32,116.31,114.01,115.96,42929516,AAPL +2015-08-17,116.04,117.65,115.5,117.16,40884745,AAPL +2015-08-18,116.43,117.44,116.01,116.5,34560708,AAPL +2015-08-19,116.1,116.52,114.68,115.01,48286510,AAPL +2015-08-20,114.08,114.35,111.63,112.65,67765523,AAPL +2015-08-21,110.43,111.9,105.64,105.76,126289223,AAPL +2015-08-24,94.87,108.8,92.0,103.12,161454199,AAPL +2015-08-25,111.11,111.11,103.5,103.74,102240208,AAPL +2015-08-26,107.08,109.89,105.05,109.69,96226269,AAPL +2015-08-27,112.23,113.24,110.02,112.92,83265146,AAPL +2015-08-28,112.17,113.31,111.54,113.29,52896384,AAPL +2015-08-31,112.03,114.53,112.0,112.76,55962842,AAPL +2015-09-01,110.15,111.88,107.36,107.72,75988194,AAPL +2015-09-02,110.23,112.34,109.13,112.34,61520170,AAPL +2015-09-03,112.49,112.78,110.04,110.37,52906410,AAPL +2015-09-04,108.97,110.45,108.51,109.27,49628615,AAPL +2015-09-08,111.75,112.56,110.32,112.31,54114204,AAPL +2015-09-09,113.76,114.02,109.77,110.15,84344438,AAPL +2015-09-10,110.27,113.28,109.9,112.57,62675234,AAPL +2015-09-11,111.79,114.21,111.76,114.21,49441846,AAPL +2015-09-14,116.58,116.89,114.86,115.31,58201862,AAPL +2015-09-15,115.93,116.53,114.42,116.28,43004052,AAPL +2015-09-16,116.25,116.54,115.44,116.41,36909956,AAPL +2015-09-17,115.66,116.49,113.72,113.92,63462713,AAPL +2015-09-18,112.21,114.3,111.87,113.45,73418992,AAPL +2015-09-21,113.67,115.37,113.66,115.21,46554289,AAPL +2015-09-22,113.38,114.18,112.52,113.4,49809010,AAPL +2015-09-23,113.63,114.72,113.3,114.32,35645658,AAPL +2015-09-24,113.25,115.5,112.37,115.0,49810647,AAPL +2015-09-25,116.44,116.69,114.02,114.71,55842210,AAPL +2015-09-28,113.85,114.57,112.44,112.44,51723929,AAPL +2015-09-29,112.83,113.51,107.86,109.06,73135853,AAPL +2015-09-30,110.17,111.54,108.73,110.3,66105030,AAPL +2015-10-01,109.07,109.62,107.31,109.58,63747954,AAPL +2015-10-02,108.01,111.01,107.55,110.38,57560431,AAPL +2015-10-05,110.08,111.37,109.07,110.78,51723110,AAPL +2015-10-06,110.63,111.74,109.76,111.31,48196751,AAPL +2015-10-07,110.47,111.77,109.41,110.78,46602587,AAPL +2015-10-08,110.06,110.19,108.21,109.5,61698450,AAPL +2015-10-09,111.64,112.28,109.49,112.12,52533783,AAPL +2015-10-12,112.73,112.75,111.44,111.6,30114425,AAPL +2015-10-13,110.82,112.45,110.68,111.79,32424018,AAPL +2015-10-14,111.29,111.52,109.56,110.21,44325611,AAPL +2015-10-15,110.93,112.1,110.49,111.86,37340996,AAPL +2015-10-16,111.78,112.0,110.53,111.04,38236278,AAPL +2015-10-19,110.8,111.75,110.11,111.73,29606075,AAPL +2015-10-20,111.34,114.17,110.82,113.77,48778770,AAPL +2015-10-21,114.0,115.58,113.7,113.76,41795238,AAPL +2015-10-22,114.33,115.5,114.1,115.5,41272693,AAPL +2015-10-23,118.77,119.23,116.33,119.08,59139552,AAPL +2015-10-26,118.08,118.13,114.92,115.28,66019504,AAPL +2015-10-27,115.4,116.54,113.99,114.55,57953589,AAPL +2015-10-28,117.58,119.3,116.06,119.27,85023324,AAPL +2015-10-29,118.7,120.69,118.27,120.53,50240803,AAPL +2015-10-30,120.99,121.22,119.45,119.5,48811991,AAPL +2015-11-02,120.8,121.36,119.61,121.18,31761309,AAPL +2015-11-03,120.79,123.49,120.7,122.57,45331025,AAPL +2015-11-04,122.56,123.82,121.62,122.0,44343498,AAPL +2015-11-05,121.85,122.69,120.18,120.92,39258480,AAPL +2015-11-06,121.08,121.81,120.62,121.06,32931447,AAPL +2015-11-09,120.96,121.81,120.05,120.57,33657546,AAPL +2015-11-10,116.9,118.07,116.06,116.77,58635125,AAPL +2015-11-11,116.37,117.42,115.21,116.11,45104903,AAPL +2015-11-12,116.26,116.82,115.65,115.72,32262598,AAPL +2015-11-13,115.2,115.57,112.27,112.34,45164053,AAPL +2015-11-16,111.38,114.24,111.0,114.18,37651022,AAPL +2015-11-17,114.92,115.05,113.32,113.69,27253964,AAPL +2015-11-18,115.76,117.49,115.5,117.29,46163404,AAPL +2015-11-19,117.64,119.75,116.76,118.78,42908179,AAPL +2015-11-20,119.2,119.92,118.85,119.3,34103529,AAPL +2015-11-23,119.27,119.73,117.34,117.75,32266736,AAPL +2015-11-24,117.33,119.35,117.12,118.88,42426855,AAPL +2015-11-25,119.21,119.23,117.92,118.03,21388308,AAPL +2015-11-27,118.29,118.41,117.6,117.81,13043720,AAPL +2015-11-30,117.99,119.41,117.75,118.3,37658671,AAPL +2015-12-01,118.75,118.81,116.86,117.34,34700991,AAPL +2015-12-02,117.34,118.11,116.08,116.28,33198964,AAPL +2015-12-03,115.24,116.79,114.22,115.2,41569509,AAPL +2015-12-04,115.29,119.25,115.11,119.03,57776977,AAPL +2015-12-07,118.32,119.86,117.81,118.28,32084249,AAPL +2015-12-08,117.52,118.6,116.86,118.23,34309450,AAPL +2015-12-09,115.3,117.69,115.08,115.62,46361357,AAPL +2015-12-10,116.04,116.94,115.51,116.17,29212727,AAPL +2015-12-11,115.19,115.39,112.85,113.18,46886161,AAPL +2015-12-14,112.18,112.68,109.79,112.48,64318732,AAPL +2015-12-15,111.94,112.8,110.35,110.49,53323105,AAPL +2015-12-16,111.07,111.99,108.8,111.34,56238467,AAPL +2015-12-17,112.02,112.25,108.98,108.98,44772827,AAPL +2015-12-18,108.91,109.52,105.81,106.03,96453327,AAPL +2015-12-21,107.28,107.37,105.57,107.33,47590610,AAPL +2015-12-22,107.4,107.72,106.45,107.23,32789367,AAPL +2015-12-23,107.27,108.85,107.2,108.61,32657354,AAPL +2015-12-24,109.0,109.0,107.95,108.03,13596680,AAPL +2015-12-28,107.59,107.69,106.18,106.82,26704210,AAPL +2015-12-29,106.96,109.43,106.86,108.74,30931243,AAPL +2015-12-30,108.58,108.7,107.18,107.32,25213777,AAPL +2015-12-31,107.01,107.03,104.82,105.26,40912316,AAPL +2016-01-04,102.61,105.37,102.0,105.35,67281190,AAPL +2016-01-05,105.75,105.85,102.41,102.71,55790992,AAPL +2016-01-06,100.56,102.37,99.87,100.7,68457388,AAPL +2016-01-07,98.68,100.13,96.43,96.45,81094428,AAPL +2016-01-08,98.55,99.11,96.76,96.96,70798016,AAPL +2016-01-11,98.97,99.06,97.34,98.53,49739377,AAPL +2016-01-12,100.55,100.69,98.84,99.96,49154227,AAPL +2016-01-13,100.32,101.19,97.3,97.39,61745031,AAPL +2016-01-14,97.96,100.48,95.74,99.52,62424154,AAPL +2016-01-15,96.2,97.71,95.36,97.13,79010008,AAPL +2016-01-19,98.41,98.65,95.5,96.66,52841349,AAPL +2016-01-20,95.1,98.19,93.42,96.79,72008265,AAPL +2016-01-21,97.06,97.88,94.94,96.3,52054521,AAPL +2016-01-22,98.63,101.46,98.37,101.42,65562769,AAPL +2016-01-25,101.52,101.53,99.21,99.44,51196375,AAPL +2016-01-26,99.93,100.88,98.07,99.99,63538305,AAPL +2016-01-27,96.04,96.63,93.34,93.42,132224500,AAPL +2016-01-28,93.79,94.52,92.39,94.09,55557109,AAPL +2016-01-29,94.79,97.34,94.35,97.34,64010141,AAPL +2016-02-01,96.47,96.71,95.4,96.43,40571593,AAPL +2016-02-02,95.42,96.04,94.28,94.48,37081206,AAPL +2016-02-03,95.0,96.84,94.08,96.35,45366710,AAPL +2016-02-04,95.86,97.33,95.19,96.6,46263907,AAPL +2016-02-05,96.52,96.92,93.69,94.02,45853883,AAPL +2016-02-08,93.13,95.7,93.04,95.01,53852284,AAPL +2016-02-09,94.29,95.94,93.93,94.99,44262912,AAPL +2016-02-10,95.92,96.35,94.1,94.27,42244975,AAPL +2016-02-11,93.79,94.72,92.59,93.7,49686210,AAPL +2016-02-12,94.19,94.5,93.01,93.99,40121670,AAPL +2016-02-16,95.02,96.85,94.61,96.64,47490678,AAPL +2016-02-17,96.67,98.21,96.15,98.12,44390173,AAPL +2016-02-18,98.84,98.89,96.09,96.26,38494442,AAPL +2016-02-19,96.0,96.76,95.8,96.04,34485576,AAPL +2016-02-22,96.31,96.9,95.92,96.88,34048195,AAPL +2016-02-23,96.4,96.5,94.55,94.69,31686699,AAPL +2016-02-24,93.98,96.38,93.32,96.1,36155642,AAPL +2016-02-25,96.05,96.76,95.25,96.76,27393905,AAPL +2016-02-26,97.2,98.02,96.58,96.91,28913208,AAPL +2016-02-29,96.86,98.23,96.65,96.69,34876558,AAPL +2016-03-01,97.65,100.77,97.42,100.53,50153943,AAPL +2016-03-02,100.51,100.89,99.64,100.75,33084941,AAPL +2016-03-03,100.58,101.71,100.45,101.5,36792245,AAPL +2016-03-04,102.37,103.75,101.37,103.01,45936485,AAPL +2016-03-07,102.39,102.83,100.96,101.87,35828909,AAPL +2016-03-08,100.78,101.76,100.4,101.03,31274161,AAPL +2016-03-09,101.31,101.58,100.27,101.12,27130729,AAPL +2016-03-10,101.41,102.24,100.15,101.17,33513577,AAPL +2016-03-11,102.24,102.28,101.5,102.26,27200833,AAPL +2016-03-14,101.91,102.91,101.78,102.52,25027426,AAPL +2016-03-15,103.96,105.18,103.85,104.58,40067734,AAPL +2016-03-16,104.61,106.31,104.59,105.97,37893758,AAPL +2016-03-17,105.52,106.47,104.96,105.8,34244593,AAPL +2016-03-18,106.34,106.5,105.19,105.92,43402289,AAPL +2016-03-21,105.93,107.65,105.14,105.91,35180796,AAPL +2016-03-22,105.25,107.29,105.21,106.72,32232567,AAPL +2016-03-23,106.48,107.07,105.9,106.13,25452612,AAPL +2016-03-24,105.47,106.25,104.89,105.67,25480914,AAPL +2016-03-28,106.0,106.19,105.06,105.19,19303557,AAPL +2016-03-29,104.89,107.79,104.88,107.68,30774115,AAPL +2016-03-30,108.65,110.42,108.6,109.56,45159861,AAPL +2016-03-31,109.72,109.9,108.88,108.99,25685672,AAPL +2016-04-01,108.78,110.0,108.2,109.99,25626163,AAPL +2016-04-04,110.42,112.19,110.27,111.12,37243224,AAPL +2016-04-05,109.51,110.73,109.42,109.81,26495312,AAPL +2016-04-06,110.23,110.98,109.2,110.96,26047772,AAPL +2016-04-07,109.95,110.42,108.12,108.54,30881022,AAPL +2016-04-08,108.91,109.77,108.17,108.66,23514462,AAPL +2016-04-11,108.97,110.61,108.83,109.02,28313525,AAPL +2016-04-12,109.34,110.5,108.66,110.44,26812000,AAPL +2016-04-13,110.8,112.34,110.8,112.04,32691799,AAPL +2016-04-14,111.62,112.39,111.33,112.1,25337435,AAPL +2016-04-15,112.11,112.3,109.73,109.85,46418482,AAPL +2016-04-18,108.89,108.95,106.94,107.48,60834027,AAPL +2016-04-19,107.88,108.0,106.23,106.91,32292344,AAPL +2016-04-20,106.64,108.09,106.06,107.13,28666865,AAPL +2016-04-21,106.93,106.93,105.52,105.97,31356434,AAPL +2016-04-22,105.01,106.48,104.62,105.68,33477142,AAPL +2016-04-25,105.0,105.65,104.51,105.08,27950966,AAPL +2016-04-26,103.91,105.3,103.91,104.35,40338403,AAPL +2016-04-27,96.0,98.71,95.68,97.82,113538389,AAPL +2016-04-28,97.61,97.88,94.25,94.83,81990674,AAPL +2016-04-29,93.99,94.72,92.51,93.74,68334434,AAPL +2016-05-02,93.96,94.08,92.4,93.64,47736879,AAPL +2016-05-03,94.2,95.74,93.68,95.18,56533960,AAPL +2016-05-04,95.2,95.9,93.82,94.19,40824776,AAPL +2016-05-05,94.0,94.07,92.68,93.24,35763138,AAPL +2016-05-06,93.37,93.45,91.85,92.72,43458189,AAPL +2016-05-09,93.0,93.77,92.59,92.79,32855251,AAPL +2016-05-10,93.33,93.57,92.11,93.42,33592465,AAPL +2016-05-11,93.48,93.57,92.46,92.51,28539912,AAPL +2016-05-12,92.72,92.78,89.47,90.34,76109795,AAPL +2016-05-13,90.0,91.67,90.0,90.52,44188153,AAPL +2016-05-16,92.39,94.39,91.65,93.88,61140610,AAPL +2016-05-17,94.55,94.7,93.01,93.49,46507449,AAPL +2016-05-18,94.16,95.21,93.89,94.56,41923114,AAPL +2016-05-19,94.64,94.64,93.57,94.2,29693945,AAPL +2016-05-20,94.64,95.43,94.52,95.22,31804564,AAPL +2016-05-23,95.87,97.19,95.67,96.43,37860535,AAPL +2016-05-24,97.22,98.09,96.84,97.9,35036561,AAPL +2016-05-25,98.67,99.74,98.11,99.62,38168760,AAPL +2016-05-26,99.68,100.73,98.64,100.41,56093437,AAPL +2016-05-27,99.44,100.47,99.24,100.35,36229530,AAPL +2016-05-31,99.6,100.4,98.82,99.86,42307212,AAPL +2016-06-01,99.02,99.54,98.33,98.46,29173285,AAPL +2016-06-02,97.6,97.84,96.63,97.72,40191600,AAPL +2016-06-03,97.79,98.27,97.45,97.92,28504888,AAPL +2016-06-06,97.99,101.89,97.55,98.63,23292504,AAPL +2016-06-07,99.25,99.87,98.96,99.03,22409450,AAPL +2016-06-08,99.02,99.56,98.68,98.94,20848131,AAPL +2016-06-09,98.5,99.99,98.46,99.65,26601354,AAPL +2016-06-10,98.53,99.35,98.48,98.83,31712936,AAPL +2016-06-13,98.69,99.12,97.1,97.34,38020494,AAPL +2016-06-14,97.32,98.48,96.75,97.46,31931944,AAPL +2016-06-15,97.82,98.41,97.03,97.14,29445227,AAPL +2016-06-16,96.45,97.75,96.07,97.55,31326815,AAPL +2016-06-17,96.62,96.65,95.3,95.33,61008219,AAPL +2016-06-20,96.0,96.57,95.03,95.1,34411901,AAPL +2016-06-21,94.94,96.35,94.68,95.91,35546358,AAPL +2016-06-22,96.25,96.89,95.35,95.55,29219122,AAPL +2016-06-23,95.94,96.29,95.25,96.1,32240187,AAPL +2016-06-24,92.91,94.66,92.65,93.4,75311356,AAPL +2016-06-27,93.0,93.05,91.5,92.04,46622188,AAPL +2016-06-28,92.9,93.66,92.14,93.59,40444914,AAPL +2016-06-29,93.97,94.55,93.63,94.4,36531006,AAPL +2016-06-30,94.44,95.77,94.3,95.6,35836356,AAPL +2016-07-01,95.49,96.46,95.33,95.89,26026540,AAPL +2016-07-05,95.39,95.4,94.46,94.99,27705210,AAPL +2016-07-06,94.6,95.66,94.37,95.53,30949090,AAPL +2016-07-07,95.7,96.5,95.62,95.94,25139558,AAPL +2016-07-08,96.49,96.89,96.05,96.68,28912103,AAPL +2016-07-11,96.75,97.65,96.73,96.98,23794945,AAPL +2016-07-12,97.17,97.7,97.12,97.42,24167463,AAPL +2016-07-13,97.41,97.67,96.84,96.87,25892171,AAPL +2016-07-14,97.39,98.99,97.32,98.79,38918997,AAPL +2016-07-15,98.92,99.3,98.5,98.78,30136990,AAPL +2016-07-18,98.7,100.13,98.6,99.83,36493867,AAPL +2016-07-19,99.56,100.0,99.34,99.87,23779924,AAPL +2016-07-20,100.0,100.46,99.74,99.96,26275968,AAPL +2016-07-21,99.83,101.0,99.13,99.43,32702028,AAPL +2016-07-22,99.26,99.3,98.31,98.66,28313669,AAPL +2016-07-25,98.25,98.84,96.92,97.34,40382921,AAPL +2016-07-26,96.82,97.97,96.42,96.67,56239822,AAPL +2016-07-27,104.26,104.35,102.75,102.95,92344820,AAPL +2016-07-28,102.83,104.45,102.82,104.34,39869839,AAPL +2016-07-29,104.19,104.55,103.68,104.21,27733688,AAPL +2016-08-01,104.41,106.15,104.41,106.05,38167871,AAPL +2016-08-02,106.05,106.07,104.0,104.48,33816556,AAPL +2016-08-03,104.81,105.84,104.77,105.79,30202641,AAPL +2016-08-04,105.58,106.0,105.28,105.87,27408650,AAPL +2016-08-05,106.27,107.65,106.18,107.48,40553402,AAPL +2016-08-08,107.52,108.37,107.16,108.37,28037220,AAPL +2016-08-09,108.23,108.94,108.01,108.81,26315204,AAPL +2016-08-10,108.71,108.9,107.76,108.0,24008505,AAPL +2016-08-11,108.52,108.93,107.85,107.93,27484506,AAPL +2016-08-12,107.78,108.44,107.78,108.18,18660434,AAPL +2016-08-15,108.14,109.54,108.08,109.48,25868209,AAPL +2016-08-16,109.63,110.23,109.21,109.38,33794448,AAPL +2016-08-17,109.1,109.37,108.34,109.22,25355976,AAPL +2016-08-18,109.23,109.6,109.02,109.08,21984703,AAPL +2016-08-19,108.77,109.69,108.36,109.36,25368072,AAPL +2016-08-22,108.86,109.1,107.85,108.51,25820230,AAPL +2016-08-23,108.59,109.32,108.53,108.85,21257669,AAPL +2016-08-24,108.56,108.75,107.68,108.03,23675081,AAPL +2016-08-25,107.39,107.88,106.68,107.57,25086248,AAPL +2016-08-26,107.41,107.95,106.31,106.94,27766291,AAPL +2016-08-29,106.62,107.44,106.29,106.82,24970300,AAPL +2016-08-30,105.8,106.5,105.5,106.0,24863945,AAPL +2016-08-31,105.66,106.57,105.64,106.1,29662406,AAPL +2016-09-01,106.14,106.8,105.62,106.73,26701523,AAPL +2016-09-02,107.7,108.0,106.82,107.73,26334858,AAPL +2016-09-06,107.9,108.3,107.51,107.7,26880391,AAPL +2016-09-07,107.83,108.76,107.07,108.36,42364328,AAPL +2016-09-08,107.25,107.27,105.24,105.52,53002026,AAPL +2016-09-09,104.64,105.72,103.13,103.13,46556984,AAPL +2016-09-12,102.65,105.72,102.53,105.44,45292770,AAPL +2016-09-13,107.51,108.79,107.24,107.95,62176190,AAPL +2016-09-14,108.73,113.03,108.6,111.77,112340318,AAPL +2016-09-15,113.86,115.73,113.49,115.57,90613177,AAPL +2016-09-16,115.12,116.13,114.04,114.92,79886911,AAPL +2016-09-19,115.19,116.18,113.25,113.58,47023046,AAPL +2016-09-20,113.05,114.12,112.51,113.57,34514269,AAPL +2016-09-21,113.85,113.99,112.44,113.55,36003185,AAPL +2016-09-22,114.35,114.94,114.0,114.62,31073984,AAPL +2016-09-23,114.42,114.79,111.55,112.71,52481151,AAPL +2016-09-26,111.64,113.39,111.55,112.88,29869442,AAPL +2016-09-27,113.0,113.18,112.34,113.09,24607412,AAPL +2016-09-28,113.69,114.64,113.43,113.95,29641085,AAPL +2016-09-29,113.16,113.8,111.8,112.18,35886990,AAPL +2016-09-30,112.46,113.37,111.8,113.05,36379106,AAPL +2016-10-03,112.71,113.05,112.28,112.52,21701760,AAPL +2016-10-04,113.06,114.31,112.63,113.0,29736835,AAPL +2016-10-05,113.4,113.66,112.69,113.05,21453089,AAPL +2016-10-06,113.7,114.34,113.13,113.89,28779313,AAPL +2016-10-07,114.31,114.56,113.51,114.06,24358443,AAPL +2016-10-10,115.02,116.75,114.72,116.05,36235956,AAPL +2016-10-11,117.7,118.69,116.2,116.3,64041043,AAPL +2016-10-12,117.35,117.98,116.75,117.34,37586787,AAPL +2016-10-13,116.79,117.44,115.72,116.98,35192406,AAPL +2016-10-14,117.88,118.17,117.13,117.63,35652191,AAPL +2016-10-17,117.33,117.84,116.78,117.55,23624896,AAPL +2016-10-18,118.18,118.21,117.45,117.47,24553478,AAPL +2016-10-19,117.25,117.76,113.8,117.12,20034594,AAPL +2016-10-20,116.86,117.38,116.33,117.06,24125801,AAPL +2016-10-21,116.81,116.91,116.28,116.6,23192665,AAPL +2016-10-24,117.1,117.74,117.0,117.65,23538673,AAPL +2016-10-25,117.95,118.36,117.31,118.25,48128970,AAPL +2016-10-26,114.31,115.7,113.31,115.59,66134219,AAPL +2016-10-27,115.39,115.86,114.1,114.48,34562045,AAPL +2016-10-28,113.87,115.21,113.45,113.72,37861662,AAPL +2016-10-31,113.65,114.23,113.2,113.54,26419398,AAPL +2016-11-01,113.46,113.77,110.53,111.49,43825812,AAPL +2016-11-02,111.4,112.35,111.23,111.59,28331709,AAPL +2016-11-03,110.98,111.46,109.55,109.83,26932602,AAPL +2016-11-04,108.53,110.25,108.11,108.84,30836997,AAPL +2016-11-07,110.08,110.51,109.46,110.41,32560000,AAPL +2016-11-08,110.31,111.72,109.7,111.06,24254179,AAPL +2016-11-09,109.88,111.32,108.05,110.88,59176361,AAPL +2016-11-10,111.09,111.09,105.83,107.79,57134541,AAPL +2016-11-11,107.12,108.87,106.55,108.43,34143898,AAPL +2016-11-14,107.71,107.81,104.08,105.71,51175504,AAPL +2016-11-15,106.57,107.68,106.16,107.11,32264510,AAPL +2016-11-16,106.7,110.23,106.6,109.99,58840522,AAPL +2016-11-17,109.81,110.35,108.83,109.95,26964598,AAPL +2016-11-18,109.72,110.54,109.66,110.06,28428917,AAPL +2016-11-21,110.12,111.99,110.01,111.73,29264571,AAPL +2016-11-22,111.95,112.42,111.4,111.8,25965534,AAPL +2016-11-23,111.36,111.51,110.33,111.23,27426394,AAPL +2016-11-25,111.47,111.87,110.95,111.79,11475922,AAPL +2016-11-28,111.43,112.46,111.39,111.57,27193983,AAPL +2016-11-29,110.78,112.03,110.07,111.46,28528750,AAPL +2016-11-30,111.6,112.2,110.27,110.52,36162258,AAPL +2016-12-01,110.36,110.94,109.03,109.49,37086862,AAPL +2016-12-02,109.17,110.09,108.85,109.9,26527997,AAPL +2016-12-05,110.0,110.03,108.25,109.11,34324540,AAPL +2016-12-06,109.5,110.36,109.19,109.95,26195462,AAPL +2016-12-07,109.26,111.19,109.16,111.03,29998719,AAPL +2016-12-08,110.86,112.43,110.6,112.12,27068316,AAPL +2016-12-09,112.31,114.7,112.31,113.95,34402627,AAPL +2016-12-12,113.29,115.0,112.49,113.3,26374377,AAPL +2016-12-13,113.84,115.92,113.75,115.19,43733811,AAPL +2016-12-14,115.04,116.2,114.98,115.19,34031834,AAPL +2016-12-15,115.38,116.73,115.23,115.82,46524544,AAPL +2016-12-16,116.47,116.5,115.64,115.97,44351134,AAPL +2016-12-19,115.8,117.38,115.75,116.64,27779423,AAPL +2016-12-20,116.74,117.5,116.68,116.95,21424965,AAPL +2016-12-21,116.8,117.4,116.78,117.06,23783165,AAPL +2016-12-22,116.35,116.51,115.64,116.29,26085854,AAPL +2016-12-23,115.59,116.52,115.59,116.52,14249484,AAPL +2016-12-27,116.52,117.8,116.49,117.26,18296855,AAPL +2016-12-28,117.52,118.02,116.2,116.76,20905892,AAPL +2016-12-29,116.45,117.11,116.4,116.73,15039519,AAPL +2016-12-30,116.65,117.2,115.43,115.82,30586265,AAPL +2017-01-03,115.8,116.33,114.76,116.15,28781865,AAPL +2017-01-04,115.85,116.51,115.75,116.02,21118116,AAPL +2017-01-05,115.92,116.86,115.81,116.61,22193587,AAPL +2017-01-06,116.78,118.16,116.47,117.91,31751900,AAPL +2017-01-09,117.95,119.43,117.94,118.99,33561948,AAPL +2017-01-10,118.77,119.38,118.3,119.11,24462051,AAPL +2017-01-11,118.74,119.93,118.6,119.75,27588593,AAPL +2017-01-12,118.9,119.3,118.21,119.25,27086220,AAPL +2017-01-13,119.11,119.62,118.81,119.04,26111948,AAPL +2017-01-17,118.34,120.24,118.22,120.0,34439843,AAPL +2017-01-18,120.0,120.5,119.71,119.99,23712961,AAPL +2017-01-19,119.4,120.09,119.37,119.78,25597291,AAPL +2017-01-20,120.45,120.45,119.73,120.0,32597892,AAPL +2017-01-23,120.0,120.81,119.77,120.08,22050218,AAPL +2017-01-24,119.55,120.1,119.5,119.97,23211038,AAPL +2017-01-25,120.42,122.1,120.28,121.88,32586673,AAPL +2017-01-26,121.67,122.44,121.6,121.94,26337576,AAPL +2017-01-27,122.14,122.35,121.6,121.95,20562944,AAPL +2017-01-30,120.93,121.63,120.66,121.63,30377503,AAPL +2017-01-31,121.15,121.39,120.62,121.35,49200993,AAPL +2017-02-01,127.03,130.49,127.01,128.75,111985040,AAPL +2017-02-02,127.98,129.39,127.78,128.53,33710411,AAPL +2017-02-03,128.31,129.19,128.16,129.08,24507301,AAPL +2017-02-06,129.13,130.5,128.9,130.29,26845924,AAPL +2017-02-07,130.54,132.09,130.45,131.53,38183841,AAPL +2017-02-08,131.35,132.22,131.22,132.04,23004072,AAPL +2017-02-09,131.65,132.44,131.12,132.42,28349859,AAPL +2017-02-10,132.46,132.94,132.05,132.12,20065458,AAPL +2017-02-13,133.08,133.82,132.75,133.29,23035421,AAPL +2017-02-14,133.47,135.09,133.25,135.02,33226223,AAPL +2017-02-15,135.52,136.27,134.62,135.51,35623100,AAPL +2017-02-16,135.67,135.9,134.84,135.34,22584555,AAPL +2017-02-17,135.1,135.83,135.1,135.72,22198197,AAPL +2017-02-21,136.23,136.75,135.98,136.7,24507156,AAPL +2017-02-22,136.43,137.12,136.11,137.11,20836932,AAPL +2017-02-23,137.38,137.48,136.3,136.53,20788186,AAPL +2017-02-24,135.91,136.66,135.28,136.66,21776585,AAPL +2017-02-27,137.14,137.44,136.28,136.93,20257426,AAPL +2017-02-28,137.08,137.44,136.7,136.99,23482860,AAPL +2017-03-01,137.89,140.15,137.6,139.79,36414585,AAPL +2017-03-02,140.0,140.28,138.76,138.96,26210984,AAPL +2017-03-03,138.78,139.83,138.59,139.78,21571121,AAPL +2017-03-06,139.36,139.77,138.6,139.34,21750044,AAPL +2017-03-07,139.06,139.98,138.79,139.52,17446297,AAPL +2017-03-08,138.95,139.8,138.82,139.0,18707236,AAPL +2017-03-09,138.74,138.79,137.05,138.68,22155904,AAPL +2017-03-10,139.25,139.36,138.64,139.14,19612801,AAPL +2017-03-13,138.85,139.43,138.82,139.2,17421717,AAPL +2017-03-14,139.3,139.65,138.84,138.99,15309065,AAPL +2017-03-15,139.41,140.75,139.02,140.46,25691774,AAPL +2017-03-16,140.72,141.02,140.26,140.69,19231998,AAPL +2017-03-17,141.0,141.0,139.89,139.99,43884952,AAPL +2017-03-20,140.4,141.5,140.23,141.46,21542038,AAPL +2017-03-21,142.11,142.8,139.73,139.84,39529912,AAPL +2017-03-22,139.84,141.6,139.76,141.42,25860165,AAPL +2017-03-23,141.26,141.58,140.61,140.92,20346301,AAPL +2017-03-24,141.5,141.74,140.35,140.64,22395563,AAPL +2017-03-27,139.39,141.22,138.62,140.88,23575094,AAPL +2017-03-28,140.91,144.04,140.62,143.8,33374805,AAPL +2017-03-29,143.68,144.49,143.19,144.12,29189955,AAPL +2017-03-30,144.19,144.5,143.5,143.93,21207252,AAPL +2017-03-31,143.72,144.27,143.01,143.66,19661651,AAPL +2017-04-03,143.71,144.12,143.05,143.7,19985714,AAPL +2017-04-04,143.25,144.89,143.17,144.77,19891354,AAPL +2017-04-05,144.22,145.46,143.81,144.02,27717854,AAPL +2017-04-06,144.29,144.52,143.45,143.66,21149034,AAPL +2017-04-07,143.73,144.18,143.27,143.34,16672198,AAPL +2017-04-10,143.6,143.88,142.9,143.17,18933397,AAPL +2017-04-11,142.94,143.35,140.06,141.63,30379376,AAPL +2017-04-12,141.6,142.15,141.01,141.8,20350000,AAPL +2017-04-13,141.91,142.38,141.05,141.05,17822880,AAPL +2017-04-17,141.48,141.88,140.87,141.83,16582094,AAPL +2017-04-18,141.41,142.04,141.11,141.2,14697544,AAPL +2017-04-19,141.88,142.0,140.45,140.68,17328375,AAPL +2017-04-20,141.22,142.92,141.16,142.44,23319562,AAPL +2017-04-21,142.44,142.68,141.85,142.27,17320928,AAPL +2017-04-24,143.5,143.95,143.18,143.64,17134333,AAPL +2017-04-25,143.91,144.9,143.87,144.53,18871501,AAPL +2017-04-26,144.47,144.6,143.38,143.68,20041241,AAPL +2017-04-27,143.92,144.16,143.31,143.79,14246347,AAPL +2017-04-28,144.09,144.3,143.27,143.65,20860358,AAPL +2017-05-01,145.1,147.2,144.96,146.58,33602943,AAPL +2017-05-02,147.54,148.09,146.84,147.51,45352194,AAPL +2017-05-03,145.59,147.49,144.27,147.06,45697034,AAPL +2017-05-04,146.52,147.14,145.81,146.53,23371872,AAPL +2017-05-05,146.76,148.98,146.76,148.96,27327725,AAPL +2017-05-08,149.03,153.7,149.03,153.01,48752413,AAPL +2017-05-09,153.87,154.88,153.45,153.99,39130363,AAPL +2017-05-10,153.63,153.94,152.11,153.26,25805692,AAPL +2017-05-11,152.45,154.07,152.31,153.95,27255058,AAPL +2017-05-12,154.7,156.42,154.67,156.1,32527017,AAPL +2017-05-15,156.01,156.65,155.05,155.7,26009719,AAPL +2017-05-16,155.94,156.06,154.72,155.47,20048478,AAPL +2017-05-17,153.6,154.57,149.71,150.25,50767678,AAPL +2017-05-18,151.27,153.34,151.13,152.54,33568215,AAPL +2017-05-19,153.38,153.98,152.63,153.06,26960788,AAPL +2017-05-22,154.0,154.58,152.91,153.99,22966437,AAPL +2017-05-23,154.9,154.9,153.31,153.8,19918871,AAPL +2017-05-24,153.84,154.17,152.67,153.34,19219154,AAPL +2017-05-25,153.73,154.35,153.03,153.87,19235598,AAPL +2017-05-26,154.0,154.24,153.31,153.61,21927637,AAPL +2017-05-30,153.42,154.43,153.33,153.67,20126851,AAPL +2017-05-31,153.97,154.17,152.38,152.76,24451164,AAPL +2017-06-01,153.17,153.33,152.22,153.18,16404088,AAPL +2017-06-02,153.58,155.45,152.89,155.45,27770715,AAPL +2017-06-05,154.34,154.45,153.46,153.93,25331662,AAPL +2017-06-06,153.9,155.81,153.78,154.45,26624926,AAPL +2017-06-07,155.02,155.98,154.48,155.37,21069647,AAPL +2017-06-08,155.25,155.54,154.4,154.99,21250798,AAPL +2017-06-09,155.19,155.19,146.02,148.98,64882657,AAPL +2017-06-12,145.74,146.09,142.51,145.42,72307330,AAPL +2017-06-13,147.16,147.45,145.15,146.59,34165445,AAPL +2017-06-14,147.5,147.5,143.84,145.16,31531232,AAPL +2017-06-15,143.32,144.48,142.21,144.29,32165373,AAPL +2017-06-16,143.78,144.5,142.2,142.27,50361093,AAPL +2017-06-19,143.66,146.74,143.66,146.34,32541404,AAPL +2017-06-20,146.87,146.87,144.94,145.01,24900073,AAPL +2017-06-21,145.52,146.07,144.61,145.87,21265751,AAPL +2017-06-22,145.77,146.7,145.12,145.63,19106294,AAPL +2017-06-23,145.13,147.16,145.11,146.28,35439389,AAPL +2017-06-26,147.17,148.28,145.38,145.82,25692361,AAPL +2017-06-27,145.01,146.16,143.62,143.73,24761891,AAPL +2017-06-28,144.49,146.11,143.16,145.83,22082432,AAPL +2017-06-29,144.71,145.13,142.28,143.68,31499368,AAPL +2017-06-30,144.45,144.96,143.78,144.02,23024107,AAPL +2017-07-03,144.88,145.3,143.1,143.5,14277848,AAPL +2017-07-05,143.69,144.79,142.72,144.09,21569557,AAPL +2017-07-06,143.02,143.5,142.41,142.73,24128782,AAPL +2017-07-07,142.9,144.75,142.9,144.18,19201712,AAPL +2017-07-10,144.11,145.95,143.37,145.06,21090636,AAPL +2017-07-11,144.73,145.85,144.38,145.53,19781836,AAPL +2017-07-12,145.87,146.18,144.82,145.74,24884478,AAPL +2017-07-13,145.5,148.49,145.44,147.77,25199373,AAPL +2017-07-14,147.97,149.33,147.33,149.04,20132061,AAPL +2017-07-17,148.82,150.9,148.57,149.56,23793456,AAPL +2017-07-18,149.2,150.13,148.67,150.08,17868792,AAPL +2017-07-19,150.48,151.42,149.95,151.02,20922969,AAPL +2017-07-20,151.5,151.74,150.19,150.34,17243748,AAPL +2017-07-21,149.99,150.44,148.88,150.27,26252630,AAPL +2017-07-24,150.58,152.44,149.9,152.09,21493160,AAPL +2017-07-25,151.8,153.84,151.8,152.74,18853932,AAPL +2017-07-26,153.35,153.93,153.06,153.46,15780951,AAPL +2017-07-27,153.75,153.99,147.3,150.56,32476337,AAPL +2017-07-28,149.89,150.23,149.19,149.5,17213653,AAPL +2017-07-31,149.9,150.33,148.13,148.73,19845920,AAPL +2017-08-01,149.1,150.22,148.41,150.05,35368645,AAPL +2017-08-02,159.28,159.75,156.16,157.14,69936800,AAPL +2017-08-03,157.05,157.21,155.02,155.57,27097296,AAPL +2017-08-04,156.07,157.4,155.69,156.39,20559852,AAPL +2017-08-07,157.06,158.92,156.67,158.81,21870321,AAPL +2017-08-08,158.6,161.83,158.27,160.08,36205896,AAPL +2017-08-09,159.26,161.27,159.11,161.06,26131530,AAPL +2017-08-10,159.9,160.0,154.63,155.32,40804273,AAPL +2017-08-11,156.6,158.57,156.07,157.48,26257096,AAPL +2017-08-14,159.32,160.21,158.75,159.85,22122734,AAPL +2017-08-15,160.66,162.2,160.14,161.6,29465487,AAPL +2017-08-16,161.94,162.51,160.15,160.95,27671612,AAPL +2017-08-17,160.52,160.71,157.84,157.86,27940565,AAPL +2017-08-18,157.86,159.5,156.72,157.5,27428069,AAPL +2017-08-21,157.5,157.89,155.11,157.21,26368528,AAPL +2017-08-22,158.23,160.0,158.02,159.78,21604585,AAPL +2017-08-23,159.07,160.47,158.88,159.98,19399081,AAPL +2017-08-24,160.43,160.74,158.55,159.27,19818918,AAPL +2017-08-25,159.65,160.56,159.27,159.86,25480063,AAPL +2017-08-28,160.14,162.0,159.93,161.47,25965972,AAPL +2017-08-29,160.1,163.12,160.0,162.91,29516910,AAPL +2017-08-30,163.8,163.89,162.61,163.35,27269584,AAPL +2017-08-31,163.64,164.52,163.48,164.0,26785096,AAPL +2017-09-01,164.8,164.94,163.63,164.05,16591051,AAPL +2017-09-05,163.75,164.25,160.56,162.08,29536314,AAPL +2017-09-06,162.71,162.99,160.52,161.91,21651726,AAPL +2017-09-07,162.09,162.24,160.36,161.26,21928502,AAPL +2017-09-08,160.86,161.15,158.53,158.63,28611535,AAPL +2017-09-11,160.5,162.05,159.89,161.5,31580798,AAPL +2017-09-12,162.61,163.96,158.77,160.86,71714046,AAPL +2017-09-13,159.87,159.96,157.91,159.65,44907361,AAPL +2017-09-14,158.99,159.4,158.09,158.28,23760749,AAPL +2017-09-15,158.47,160.97,158.0,159.88,49114602,AAPL +2017-09-18,160.11,160.5,158.0,158.67,28269435,AAPL +2017-09-19,159.51,159.77,158.44,158.73,20810632,AAPL +2017-09-20,157.9,158.26,153.83,156.07,52951364,AAPL +2017-09-21,155.8,155.8,152.75,153.39,37511661,AAPL +2017-09-22,151.54,152.27,150.56,151.89,46645443,AAPL +2017-09-25,149.99,151.83,149.16,150.55,44387336,AAPL +2017-09-26,151.78,153.92,151.69,153.14,36660045,AAPL +2017-09-27,153.8,154.72,153.54,154.23,25182779,AAPL +2017-09-28,153.89,154.28,152.7,153.28,22005455,AAPL +2017-09-29,153.21,154.13,152.0,154.12,26299810,AAPL +2017-10-02,154.26,154.45,152.72,153.81,18698842,AAPL +2017-10-03,154.01,155.09,153.91,154.48,16230293,AAPL +2017-10-04,153.63,153.86,152.46,153.48,20163750,AAPL +2017-10-05,154.18,155.44,154.05,155.39,21283769,AAPL +2017-10-06,154.97,155.49,154.56,155.3,17407558,AAPL +2017-10-09,155.81,156.73,155.48,155.84,16262923,AAPL +2017-10-10,156.06,158.0,155.1,155.9,15617014,AAPL +2017-10-11,155.97,156.98,155.75,156.55,16905640,AAPL +2017-10-12,156.35,157.37,155.73,156.0,16125054,AAPL +2017-10-13,156.73,157.28,156.41,156.99,16394188,AAPL +2017-10-16,157.9,160.0,157.65,159.88,24121452,AAPL +2017-10-17,159.78,160.87,159.23,160.47,18997275,AAPL +2017-10-18,160.42,160.71,159.6,159.76,16374164,AAPL +2017-10-19,156.75,157.08,155.02,155.98,42584166,AAPL +2017-10-20,156.61,157.75,155.96,156.25,23974146,AAPL +2017-10-23,156.89,157.69,155.5,156.17,21984327,AAPL +2017-10-24,156.29,157.42,156.2,157.1,17757230,AAPL +2017-10-25,156.91,157.55,155.27,156.41,21207098,AAPL +2017-10-26,157.23,157.83,156.78,157.41,17000469,AAPL +2017-10-27,159.29,163.6,158.7,163.05,44454160,AAPL +2017-10-30,163.89,168.07,163.72,166.72,44700772,AAPL +2017-10-31,167.9,169.65,166.94,169.04,36046828,AAPL +2017-11-01,169.87,169.94,165.61,166.89,33637762,AAPL +2017-11-02,166.6,168.5,165.28,168.11,41393373,AAPL +2017-11-03,174.0,174.26,171.12,172.5,59398631,AAPL +2017-11-06,172.36,174.99,171.72,174.25,35026306,AAPL +2017-11-07,173.91,175.25,173.6,174.81,24361485,AAPL +2017-11-08,174.66,176.24,174.33,176.24,24409527,AAPL +2017-11-09,175.11,176.1,173.14,175.88,29482596,AAPL +2017-11-10,175.11,175.38,174.27,174.67,25145500,AAPL +2017-11-13,173.5,174.5,173.4,173.97,16982080,AAPL +2017-11-14,173.04,173.48,171.18,171.34,24782487,AAPL +2017-11-15,169.97,170.32,168.38,169.08,29158070,AAPL +2017-11-16,171.18,171.87,170.3,171.1,23637484,AAPL +2017-11-17,171.04,171.39,169.64,170.15,21899544,AAPL +2017-11-20,170.29,170.56,169.56,169.98,16262447,AAPL +2017-11-21,170.78,173.7,170.78,173.14,25131295,AAPL +2017-11-22,173.36,175.0,173.05,174.96,25588925,AAPL +2017-11-24,175.1,175.5,174.65,174.97,14026673,AAPL +2017-11-27,175.05,175.08,173.34,174.09,20716802,AAPL +2017-11-28,174.3,174.87,171.86,173.07,26428802,AAPL +2017-11-29,172.63,172.92,167.16,169.48,41666364,AAPL +2017-11-30,170.43,172.14,168.44,171.85,41527218,AAPL +2017-12-01,169.95,171.67,168.5,171.05,39759288,AAPL +2017-12-04,172.48,172.62,169.63,169.8,32542385,AAPL +2017-12-05,169.06,171.52,168.4,169.64,27350154,AAPL +2017-12-06,167.5,170.2,166.46,169.01,28560000,AAPL +2017-12-07,169.03,170.44,168.91,169.32,25673308,AAPL +2017-12-08,170.49,171.0,168.82,169.37,23355231,AAPL +2017-12-11,169.2,172.89,168.79,172.67,35273759,AAPL +2017-12-12,172.15,172.39,171.46,171.7,19409230,AAPL +2017-12-13,172.5,173.54,172.0,172.27,23818447,AAPL +2017-12-14,172.4,173.13,171.65,172.22,20476541,AAPL +2017-12-15,173.63,174.17,172.46,173.97,40169307,AAPL +2017-12-18,174.88,177.2,174.86,176.42,29421114,AAPL +2017-12-19,174.99,175.39,174.09,174.54,27436447,AAPL +2017-12-20,174.87,175.42,173.25,174.35,23475649,AAPL +2017-12-21,174.17,176.02,174.1,175.01,20949896,AAPL +2017-12-22,174.68,175.42,174.5,175.01,16349444,AAPL +2017-12-26,170.8,171.47,169.68,170.57,33185536,AAPL +2017-12-27,170.1,170.78,169.71,170.6,21498213,AAPL +2017-12-28,171.0,171.85,170.48,171.08,16480187,AAPL +2017-12-29,170.52,170.59,169.22,169.23,25999922,AAPL +2006-01-03,70.4,70.6,69.33,70.44,4943100,BA +2006-01-04,70.08,71.27,69.86,71.17,3165000,BA +2006-01-05,70.55,70.55,69.58,70.33,4598300,BA +2006-01-06,70.34,70.5,69.05,69.35,4820200,BA +2006-01-09,69.28,69.4,68.66,68.77,4567700,BA +2006-01-10,68.8,69.24,68.57,69.1,3869000,BA +2006-01-11,69.97,70.3,69.11,70.1,5011900,BA +2006-01-12,70.25,70.45,69.54,69.69,2347000,BA +2006-01-13,69.64,70.2,68.79,69.48,2963700,BA +2006-01-17,69.07,69.4,68.66,68.69,2712900,BA +2006-01-18,68.55,68.92,68.05,68.41,2659400,BA +2006-01-19,68.16,68.49,67.72,68.17,2642700,BA +2006-01-20,68.1,68.16,66.49,66.5,6436700,BA +2006-01-23,65.9,67.34,65.9,67.02,4067400,BA +2006-01-24,67.41,67.88,67.13,67.66,3581900,BA +2006-01-25,67.71,67.91,66.91,66.91,3722700,BA +2006-01-26,67.44,68.75,67.32,68.72,4768400,BA +2006-01-27,68.39,69.25,67.99,68.56,3954700,BA +2006-01-30,68.52,69.05,68.2,69.03,2048100,BA +2006-01-31,69.0,69.05,68.31,68.31,4095000,BA +2006-02-01,70.0,72.17,70.0,71.62,11806100,BA +2006-02-02,71.35,72.3,71.3,71.7,6603100,BA +2006-02-03,71.7,72.09,70.86,70.87,3786900,BA +2006-02-06,70.65,71.64,70.3,71.14,3163000,BA +2006-02-07,71.3,72.05,71.16,71.55,4247000,BA +2006-02-08,71.25,71.93,71.0,71.76,2891100,BA +2006-02-09,71.77,72.76,71.37,72.01,4149200,BA +2006-02-10,72.1,72.7,72.03,72.53,2813100,BA +2006-02-13,71.95,72.64,71.82,72.11,3294600,BA +2006-02-14,72.35,72.86,71.93,72.71,4160400,BA +2006-02-15,72.37,72.74,72.05,72.45,2797800,BA +2006-02-16,72.65,72.93,72.2,72.55,2216800,BA +2006-02-17,72.55,73.0,72.28,72.96,2670700,BA +2006-02-21,73.15,73.4,72.65,73.05,3333000,BA +2006-02-22,73.06,74.61,73.06,74.39,5008400,BA +2006-02-23,73.95,74.2,73.78,73.9,2574300,BA +2006-02-24,73.65,74.59,73.31,74.31,2657100,BA +2006-02-27,74.05,74.89,74.0,74.13,1974100,BA +2006-02-28,73.9,74.0,72.36,72.69,3903600,BA +2006-03-01,72.56,73.08,72.25,72.95,2047500,BA +2006-03-02,72.75,73.35,72.34,72.8,1781000,BA +2006-03-03,72.81,74.4,72.51,73.39,2707900,BA +2006-03-06,73.7,73.71,72.3,72.63,2347000,BA +2006-03-07,72.66,73.23,72.37,73.16,1919500,BA +2006-03-08,72.85,72.86,71.9,72.82,3173300,BA +2006-03-09,72.75,74.25,72.5,73.76,3000800,BA +2006-03-10,73.77,74.9,73.2,74.79,3029200,BA +2006-03-13,75.21,75.9,74.5,74.84,3658300,BA +2006-03-14,74.84,75.63,74.72,75.45,2617900,BA +2006-03-15,75.4,76.3,75.27,76.05,2623300,BA +2006-03-16,76.25,77.05,76.1,76.73,2633500,BA +2006-03-17,77.2,78.08,77.05,77.85,4535500,BA +2006-03-20,78.5,78.86,77.83,78.18,3363500,BA +2006-03-21,78.8,79.2,78.25,78.26,4118800,BA +2006-03-22,77.45,78.8,78.0,78.61,2525300,BA +2006-03-23,78.61,78.62,77.51,77.9,2285900,BA +2006-03-24,78.05,79.11,78.05,78.73,2947500,BA +2006-03-27,78.73,78.75,77.82,78.39,3140100,BA +2006-03-28,78.5,79.0,77.37,77.51,2902200,BA +2006-03-29,77.95,79.48,77.86,79.18,4044400,BA +2006-03-30,78.95,79.5,78.06,78.42,3004100,BA +2006-03-31,78.6,78.92,77.81,77.93,2294800,BA +2006-04-03,78.25,79.13,78.01,78.01,3303500,BA +2006-04-04,78.58,78.85,77.5,78.6,2601000,BA +2006-04-05,78.85,79.19,77.82,79.11,3085800,BA +2006-04-06,79.22,80.13,79.22,79.82,2910700,BA +2006-04-07,79.99,80.37,78.72,79.57,2710000,BA +2006-04-10,79.62,80.92,79.61,80.79,2810700,BA +2006-04-11,80.63,80.71,79.71,80.57,2748100,BA +2006-04-12,81.12,84.23,81.11,83.21,6519900,BA +2006-04-13,83.7,83.7,82.81,82.93,3230700,BA +2006-04-17,83.2,83.99,81.95,82.35,3318000,BA +2006-04-18,82.42,83.37,81.88,83.3,4340700,BA +2006-04-19,83.75,84.99,83.7,84.96,3360600,BA +2006-04-20,84.71,86.26,84.71,85.5,4445900,BA +2006-04-21,86.2,86.58,85.86,86.46,4203000,BA +2006-04-24,86.66,87.25,86.1,86.1,3624300,BA +2006-04-25,86.35,86.48,84.9,85.11,4649400,BA +2006-04-26,84.16,86.1,83.2,84.91,6190800,BA +2006-04-27,84.54,84.7,83.1,84.1,3906500,BA +2006-04-28,84.28,84.66,83.01,83.45,3863800,BA +2006-05-01,83.45,84.12,82.82,83.86,3928200,BA +2006-05-02,84.26,85.82,83.86,85.33,3012300,BA +2006-05-03,85.4,86.03,85.22,85.87,3040800,BA +2006-05-04,85.89,87.15,85.81,86.64,3319700,BA +2006-05-05,87.47,88.55,87.3,88.47,3349100,BA +2006-05-08,88.48,89.3,87.36,87.59,3334800,BA +2006-05-09,87.61,88.0,87.1,87.99,2231900,BA +2006-05-10,88.0,89.58,87.65,88.94,3784500,BA +2006-05-11,89.45,89.55,87.9,88.21,2652900,BA +2006-05-12,88.21,89.01,86.94,87.01,2932300,BA +2006-05-15,85.76,86.47,84.57,85.86,4171300,BA +2006-05-16,85.89,86.98,85.35,86.4,3057000,BA +2006-05-17,86.4,86.4,83.28,83.77,5267100,BA +2006-05-18,84.25,84.84,82.6,82.73,3616900,BA +2006-05-19,83.0,85.3,82.06,84.61,5508200,BA +2006-05-22,84.46,86.03,84.02,85.71,4535300,BA +2006-05-23,86.04,86.7,85.15,85.15,4044100,BA +2006-05-24,84.97,85.15,81.63,82.38,6731600,BA +2006-05-25,82.8,83.8,82.29,82.99,3295700,BA +2006-05-26,83.6,83.81,83.05,83.5,2354600,BA +2006-05-30,83.5,83.5,81.57,82.13,3935800,BA +2006-05-31,81.21,83.44,81.21,83.25,3953600,BA +2006-06-01,83.6,83.72,82.55,83.64,2373600,BA +2006-06-02,84.0,84.58,83.17,83.8,3231000,BA +2006-06-05,83.79,83.97,82.06,82.13,3422900,BA +2006-06-06,82.0,82.34,79.47,80.65,6325400,BA +2006-06-07,80.83,81.92,80.29,81.46,5014700,BA +2006-06-08,81.46,81.84,79.01,81.19,7561900,BA +2006-06-09,81.95,81.99,80.0,80.5,3927800,BA +2006-06-12,80.6,80.75,77.47,77.88,5244400,BA +2006-06-13,77.77,77.88,76.4,76.98,5184600,BA +2006-06-14,79.4,82.01,79.2,82.01,9858900,BA +2006-06-15,82.01,85.13,82.01,84.81,8058300,BA +2006-06-16,85.1,85.85,84.75,85.54,6020000,BA +2006-06-19,85.65,86.23,84.31,84.76,4342200,BA +2006-06-20,85.25,85.48,84.05,84.85,3105800,BA +2006-06-21,84.9,86.08,84.9,85.85,3589600,BA +2006-06-22,85.55,85.68,83.88,84.06,3634000,BA +2006-06-23,84.06,84.48,83.16,83.39,3066100,BA +2006-06-26,83.48,84.28,82.8,83.89,1930000,BA +2006-06-27,83.85,84.2,81.76,81.93,3214200,BA +2006-06-28,81.94,82.69,80.83,82.64,3171800,BA +2006-06-29,82.64,83.5,81.28,83.0,5237200,BA +2006-06-30,82.99,83.0,81.57,81.91,4477900,BA +2006-07-03,81.35,81.67,80.94,81.3,1629300,BA +2006-07-05,81.28,81.29,79.26,80.17,5663000,BA +2006-07-06,80.27,80.98,80.0,80.81,3196000,BA +2006-07-07,80.4,81.29,79.53,79.99,2586600,BA +2006-07-10,80.03,81.25,80.03,80.35,2665800,BA +2006-07-11,80.1,81.81,78.86,81.63,3823300,BA +2006-07-12,81.45,81.95,80.37,80.92,2659500,BA +2006-07-13,80.7,81.04,79.47,79.59,3610200,BA +2006-07-14,79.59,79.6,76.89,77.25,5436900,BA +2006-07-17,78.11,79.77,77.8,78.95,4515600,BA +2006-07-18,79.5,80.26,77.97,79.17,4307600,BA +2006-07-19,79.32,82.57,78.36,82.29,5068100,BA +2006-07-20,82.9,83.0,80.62,80.69,4606700,BA +2006-07-21,80.69,80.69,78.56,79.08,4032200,BA +2006-07-24,79.45,81.61,79.43,81.44,4024500,BA +2006-07-25,80.75,84.06,80.7,83.75,4557500,BA +2006-07-26,82.18,82.36,79.6,79.9,6635100,BA +2006-07-27,80.0,80.29,78.15,78.71,5202500,BA +2006-07-28,79.4,80.1,78.7,78.91,4317100,BA +2006-07-31,78.46,78.52,77.3,77.42,5525700,BA +2006-08-01,77.42,78.28,76.52,78.17,4507100,BA +2006-08-02,78.7,79.65,78.4,78.62,3784600,BA +2006-08-03,77.88,79.89,77.42,79.4,3681200,BA +2006-08-04,80.16,80.7,79.15,79.49,3598400,BA +2006-08-07,79.1,79.95,78.62,79.75,3233500,BA +2006-08-08,79.55,80.83,77.84,78.15,5676700,BA +2006-08-09,78.25,79.02,76.71,77.16,4175500,BA +2006-08-10,76.8,76.8,75.07,76.2,5609200,BA +2006-08-11,76.22,76.76,75.66,75.96,3274000,BA +2006-08-14,76.65,77.19,75.15,75.39,3772400,BA +2006-08-15,76.0,76.7,75.69,76.58,3516300,BA +2006-08-16,77.2,78.95,76.86,78.83,4181600,BA +2006-08-17,78.83,79.43,77.88,78.59,2893300,BA +2006-08-18,78.68,78.68,77.16,77.62,3426400,BA +2006-08-21,77.62,77.62,76.51,76.63,2537700,BA +2006-08-22,77.0,77.85,76.25,76.95,2632800,BA +2006-08-23,77.0,77.55,76.07,76.36,2495300,BA +2006-08-24,76.85,77.04,75.0,75.24,3308000,BA +2006-08-25,75.24,75.6,73.55,73.93,4604300,BA +2006-08-28,74.04,75.02,73.05,74.72,4746300,BA +2006-08-29,75.96,75.99,72.9,73.78,7186100,BA +2006-08-30,74.0,75.3,73.64,75.02,3851200,BA +2006-08-31,74.75,75.58,74.75,74.9,3057800,BA +2006-09-01,75.0,75.91,74.46,75.43,3275600,BA +2006-09-05,75.75,76.3,75.05,75.36,2675400,BA +2006-09-06,75.36,75.55,74.2,74.44,3042800,BA +2006-09-07,74.44,74.44,72.76,72.87,4273000,BA +2006-09-08,73.3,73.62,72.17,72.8,4956300,BA +2006-09-11,72.13,74.13,72.13,73.82,3537000,BA +2006-09-12,73.79,74.38,73.61,74.26,3314800,BA +2006-09-13,74.36,76.49,74.36,76.32,4886400,BA +2006-09-14,75.07,75.64,74.65,75.01,5230800,BA +2006-09-15,75.56,76.0,74.73,75.01,4173200,BA +2006-09-18,75.1,75.64,74.8,75.21,2407300,BA +2006-09-19,75.35,75.5,74.15,74.87,2351900,BA +2006-09-20,75.51,76.4,75.51,76.19,4003800,BA +2006-09-21,77.05,77.27,75.75,76.11,4436400,BA +2006-09-22,76.2,77.77,75.74,77.25,4682300,BA +2006-09-25,77.7,78.55,77.37,77.71,4622200,BA +2006-09-26,78.15,79.29,77.37,79.0,4247600,BA +2006-09-27,79.17,79.96,79.17,79.41,4288800,BA +2006-09-28,79.57,80.35,79.25,79.28,4450200,BA +2006-09-29,79.5,79.75,78.79,78.85,4042100,BA +2006-10-02,79.35,80.28,78.84,79.97,5728000,BA +2006-10-03,79.98,82.09,79.98,81.78,5902600,BA +2006-10-04,82.5,83.98,82.01,83.96,7234200,BA +2006-10-05,83.97,84.12,83.06,83.62,3688300,BA +2006-10-06,83.62,84.39,83.14,83.68,3649900,BA +2006-10-09,83.69,83.87,82.47,82.65,4452400,BA +2006-10-10,82.5,82.67,81.8,82.13,4005500,BA +2006-10-11,81.95,82.0,80.89,81.64,3258000,BA +2006-10-12,82.2,83.86,82.1,83.64,4129800,BA +2006-10-13,83.25,83.35,81.82,82.39,4005400,BA +2006-10-16,82.39,82.85,81.64,82.66,2474100,BA +2006-10-17,82.45,82.45,81.5,82.29,2918200,BA +2006-10-18,82.52,83.46,81.95,82.74,3796200,BA +2006-10-19,82.74,82.96,81.77,82.41,2425200,BA +2006-10-20,82.9,82.9,81.7,81.74,3017200,BA +2006-10-23,81.73,82.84,81.5,82.8,2819400,BA +2006-10-24,83.1,83.89,82.72,83.59,3815400,BA +2006-10-25,82.6,82.6,80.6,80.86,7074100,BA +2006-10-26,80.75,80.75,77.77,79.14,10621700,BA +2006-10-27,79.17,80.4,78.52,79.74,6880500,BA +2006-10-30,80.25,81.04,80.01,80.22,3739800,BA +2006-10-31,80.6,80.6,79.31,79.86,3943800,BA +2006-11-01,80.01,80.75,79.72,80.06,3180100,BA +2006-11-02,80.06,80.4,79.11,79.2,4044600,BA +2006-11-03,79.47,80.35,79.39,79.97,2706700,BA +2006-11-06,79.98,80.87,79.98,80.48,3082700,BA +2006-11-07,80.73,84.98,80.6,84.85,11849700,BA +2006-11-08,84.25,85.87,83.53,85.45,8497300,BA +2006-11-09,85.75,86.5,85.05,85.11,6155900,BA +2006-11-10,86.4,86.98,85.44,85.62,5496600,BA +2006-11-13,85.7,86.34,85.29,85.69,3360100,BA +2006-11-14,85.69,86.09,84.76,85.74,3463100,BA +2006-11-15,86.4,87.58,86.35,87.08,5850900,BA +2006-11-16,87.92,89.43,87.5,88.71,6967000,BA +2006-11-17,89.05,89.63,88.57,89.52,5748800,BA +2006-11-20,89.05,89.22,88.62,89.12,5571500,BA +2006-11-21,89.85,92.05,89.57,91.1,8516600,BA +2006-11-22,91.1,91.59,89.78,90.1,4481300,BA +2006-11-24,89.25,90.08,89.15,89.77,1213700,BA +2006-11-27,90.0,90.03,86.95,87.37,6282400,BA +2006-11-28,88.15,88.74,87.05,87.94,4950700,BA +2006-11-29,88.24,89.45,87.93,88.89,4428500,BA +2006-11-30,89.1,89.44,87.1,88.53,4194000,BA +2006-12-01,89.6,90.05,88.65,89.55,5154400,BA +2006-12-04,89.55,90.6,89.42,89.58,3494300,BA +2006-12-05,89.59,91.1,89.17,90.73,4386100,BA +2006-12-06,91.6,91.85,90.76,90.83,4216500,BA +2006-12-07,91.3,91.65,89.75,90.01,3784600,BA +2006-12-08,90.07,90.72,89.53,90.13,2796300,BA +2006-12-11,89.77,90.2,89.52,89.78,2374600,BA +2006-12-12,90.03,90.75,89.75,90.31,3639300,BA +2006-12-13,90.82,90.99,89.39,89.6,3695100,BA +2006-12-14,89.3,90.13,89.08,89.93,3512000,BA +2006-12-15,90.17,90.9,90.17,90.7,5305200,BA +2006-12-18,90.75,90.9,89.41,89.56,2627400,BA +2006-12-19,89.0,90.44,88.97,90.17,2628900,BA +2006-12-20,90.18,90.6,89.18,90.1,3296000,BA +2006-12-21,89.8,90.4,89.46,89.94,2879600,BA +2006-12-22,89.65,89.67,88.35,88.76,2511700,BA +2006-12-26,88.95,89.0,88.35,88.79,1566200,BA +2006-12-27,89.15,89.45,88.74,88.88,2007500,BA +2006-12-28,88.85,89.2,88.41,89.0,1274600,BA +2006-12-29,89.25,89.46,88.75,88.84,1780300,BA +2007-01-03,88.9,90.3,88.45,89.17,4871900,BA +2007-01-04,88.34,89.83,87.01,89.53,2720200,BA +2007-01-05,89.78,90.0,88.5,89.15,3285900,BA +2007-01-08,88.61,89.41,87.56,88.94,2989000,BA +2007-01-09,88.93,89.71,87.56,88.0,4203800,BA +2007-01-10,88.04,89.34,88.0,89.27,3955300,BA +2007-01-11,88.97,89.27,88.32,88.84,4048600,BA +2007-01-12,88.54,88.85,87.5,88.13,3891600,BA +2007-01-16,88.25,88.51,87.3,88.0,5537800,BA +2007-01-17,88.02,89.54,87.22,88.83,4501400,BA +2007-01-18,89.13,89.38,87.76,88.0,3349100,BA +2007-01-19,88.45,89.1,87.8,88.63,4369000,BA +2007-01-22,87.51,87.86,84.82,85.6,8427300,BA +2007-01-23,85.01,88.18,85.0,87.36,6559700,BA +2007-01-24,87.35,87.76,86.52,87.6,3368900,BA +2007-01-25,87.3,87.46,86.0,86.16,2850300,BA +2007-01-26,86.0,86.25,84.6,85.43,5149400,BA +2007-01-29,85.05,86.0,85.0,85.5,3116500,BA +2007-01-30,85.75,86.6,85.55,86.0,3151400,BA +2007-01-31,89.3,90.34,89.0,89.56,11573600,BA +2007-02-01,89.95,92.24,89.73,91.05,6622300,BA +2007-02-02,91.05,91.48,89.95,90.05,5098700,BA +2007-02-05,90.45,91.42,90.31,90.72,3028600,BA +2007-02-06,91.0,91.0,89.9,90.98,3521700,BA +2007-02-07,90.59,91.2,89.7,90.35,2814100,BA +2007-02-08,200.0,90.36,88.55,89.52,5155700,BA +2007-02-09,89.35,90.3,89.03,90.0,4282800,BA +2007-02-12,89.55,89.89,88.78,89.2,3449201,BA +2007-02-13,89.2,89.37,88.3,89.29,3045961,BA +2007-02-14,89.29,90.17,89.27,89.94,3866056,BA +2007-02-15,90.02,91.8,89.86,91.71,5702200,BA +2007-02-16,91.98,92.0,90.73,90.94,4546100,BA +2007-02-20,91.5,91.69,89.84,91.03,3940500,BA +2007-02-21,91.03,92.0,90.05,90.96,4971700,BA +2007-02-22,91.1,91.93,90.27,90.58,3176500,BA +2007-02-23,90.21,90.85,90.0,90.28,2342400,BA +2007-02-26,90.48,90.73,88.56,88.93,4537877,BA +2007-02-27,88.0,88.7,85.24,87.2,5981100,BA +2007-02-28,87.2,88.41,86.05,87.26,6063900,BA +2007-03-01,86.6,88.8,85.91,87.85,5151841,BA +2007-03-02,87.87,88.54,87.01,87.03,4307500,BA +2007-03-05,86.96,88.19,86.39,87.02,3794000,BA +2007-03-06,88.03,88.03,87.05,87.82,3322000,BA +2007-03-07,87.82,89.25,87.82,88.71,5205900,BA +2007-03-08,88.98,89.67,88.61,88.89,2811500,BA +2007-03-09,89.7,90.09,89.14,89.51,2820600,BA +2007-03-12,89.0,91.87,89.0,91.2,5964300,BA +2007-03-13,90.9,91.1,89.45,89.45,5247900,BA +2007-03-14,89.45,90.3,88.53,89.98,4027900,BA +2007-03-15,89.98,91.06,89.57,91.04,3513885,BA +2007-03-16,91.04,91.04,89.68,90.0,5815100,BA +2007-03-19,90.5,90.95,89.9,90.32,3568338,BA +2007-03-20,90.32,90.93,90.02,90.16,3485800,BA +2007-03-21,90.16,90.95,89.45,90.8,4230099,BA +2007-03-22,90.4,90.8,89.88,90.57,3708100,BA +2007-03-23,89.79,91.31,89.79,90.98,2304666,BA +2007-03-26,90.88,90.94,89.84,90.83,3272982,BA +2007-03-27,90.6,91.0,90.0,90.52,2687815,BA +2007-03-28,90.28,90.41,89.01,89.45,4497400,BA +2007-03-29,90.11,90.54,89.16,89.76,3521450,BA +2007-03-30,89.62,90.07,88.65,88.91,4588206,BA +2007-04-02,88.9,89.01,88.08,88.83,3440800,BA +2007-04-03,89.32,90.24,89.09,89.9,3931000,BA +2007-04-04,89.91,90.61,89.8,90.27,2555455,BA +2007-04-05,90.2,90.74,90.2,90.5,2997900,BA +2007-04-09,90.97,90.97,90.02,90.03,3155323,BA +2007-04-10,89.95,90.87,89.95,90.84,2861717,BA +2007-04-11,90.9,90.99,89.65,89.97,3464565,BA +2007-04-12,89.98,90.86,89.4,90.85,2635296,BA +2007-04-13,90.85,91.1,90.18,91.03,3035644,BA +2007-04-16,91.0,91.28,89.93,90.31,3747770,BA +2007-04-17,90.3,91.14,90.05,90.45,3926710,BA +2007-04-18,90.45,94.17,90.34,93.88,9490622,BA +2007-04-19,93.49,94.75,92.76,92.99,6192269,BA +2007-04-20,93.77,94.12,93.06,93.29,6036817,BA +2007-04-23,94.1,94.24,93.31,93.64,4900720,BA +2007-04-24,94.9,94.96,93.37,93.67,5762255,BA +2007-04-25,94.64,94.75,92.75,94.69,7746459,BA +2007-04-26,94.54,95.58,94.04,94.26,4840610,BA +2007-04-27,94.25,94.35,93.28,94.02,3526724,BA +2007-04-30,94.02,94.11,92.85,93.0,3751392,BA +2007-05-01,93.15,93.65,92.5,93.23,3241600,BA +2007-05-02,93.08,94.46,92.84,93.83,3476250,BA +2007-05-03,94.08,94.49,93.5,93.85,3090107,BA +2007-05-04,94.35,94.38,93.12,93.61,3055905,BA +2007-05-07,93.8,95.0,93.65,94.56,4018314,BA +2007-05-08,94.41,94.41,93.7,94.21,4427700,BA +2007-05-09,93.87,94.27,93.35,94.08,3009722,BA +2007-05-10,93.75,94.16,92.7,92.8,2664099,BA +2007-05-11,92.81,94.23,92.38,93.4,2702148,BA +2007-05-14,93.4,94.14,93.32,93.56,2076797,BA +2007-05-15,93.98,95.45,93.79,94.34,5005872,BA +2007-05-16,94.5,95.46,94.5,95.34,4113648,BA +2007-05-17,95.34,97.18,95.23,96.79,4858820,BA +2007-05-18,97.07,97.5,96.27,96.63,4234571,BA +2007-05-21,96.42,97.74,96.25,96.9,4525340,BA +2007-05-22,97.24,97.6,96.36,96.48,3783880,BA +2007-05-23,95.95,96.45,95.36,95.57,4571083,BA +2007-05-24,95.9,98.84,95.75,97.42,7450420,BA +2007-05-25,98.3,98.64,97.38,98.25,3249200,BA +2007-05-29,98.52,99.2,97.96,98.5,3298148,BA +2007-05-30,98.47,100.64,98.3,100.55,5803806,BA +2007-05-31,100.69,100.96,100.47,100.59,4239062,BA +2007-06-01,100.59,101.45,99.45,99.83,4056950,BA +2007-06-04,101.0,101.0,99.5,99.98,2718885,BA +2007-06-05,99.94,99.96,98.84,99.5,3276650,BA +2007-06-06,98.97,99.2,97.69,98.29,3430670,BA +2007-06-07,98.29,99.09,96.81,96.84,4713903,BA +2007-06-08,96.7,98.22,95.91,98.19,3951918,BA +2007-06-11,98.25,98.79,97.42,97.55,3345700,BA +2007-06-12,97.55,97.59,96.12,96.48,5023422,BA +2007-06-13,97.12,98.55,96.92,98.47,5334000,BA +2007-06-14,99.0,99.5,98.73,98.97,3435911,BA +2007-06-15,99.52,100.0,97.93,98.15,7178349,BA +2007-06-18,98.03,98.58,97.29,97.4,4109394,BA +2007-06-19,97.4,98.24,96.51,96.92,5120300,BA +2007-06-20,96.92,97.72,96.01,96.08,4734000,BA +2007-06-21,96.08,97.2,95.17,97.2,6300457,BA +2007-06-22,96.64,96.9,95.6,95.92,5359189,BA +2007-06-25,96.0,96.57,94.8,95.57,4334799,BA +2007-06-26,95.4,96.47,94.87,94.98,4364095,BA +2007-06-27,94.31,94.9,93.58,94.65,4492500,BA +2007-06-28,95.0,95.59,94.26,95.16,3507800,BA +2007-06-29,95.36,96.34,95.25,96.16,5786300,BA +2007-07-02,96.16,97.05,96.27,96.77,2818431,BA +2007-07-03,96.8,98.06,96.8,97.65,2131926,BA +2007-07-05,97.52,98.48,97.23,98.36,2569600,BA +2007-07-06,98.13,99.22,98.02,98.88,2591555,BA +2007-07-09,100.99,101.32,99.6,99.9,5717478,BA +2007-07-10,100.6,100.66,99.63,100.25,6683300,BA +2007-07-11,100.48,100.83,99.56,100.12,4608300,BA +2007-07-12,100.12,100.82,99.76,100.78,4571360,BA +2007-07-13,100.78,102.43,100.6,101.88,4250100,BA +2007-07-16,102.0,102.17,101.0,102.07,3406801,BA +2007-07-17,102.07,102.73,101.4,102.05,3357600,BA +2007-07-18,101.85,102.75,100.89,101.82,4331029,BA +2007-07-19,101.82,102.82,101.63,102.48,2603190,BA +2007-07-20,102.8,104.42,102.35,103.86,6652004,BA +2007-07-23,104.48,104.55,103.22,104.04,4041800,BA +2007-07-24,103.45,105.67,103.34,103.8,5535397,BA +2007-07-25,106.98,107.83,106.38,107.23,10403624,BA +2007-07-26,106.06,106.8,102.23,103.7,10512882,BA +2007-07-27,103.6,106.39,103.6,103.71,7756700,BA +2007-07-30,104.6,106.15,104.0,105.54,6301326,BA +2007-07-31,106.54,106.54,103.31,103.43,6896479,BA +2007-08-01,103.03,104.84,103.0,104.53,6943860,BA +2007-08-02,105.02,106.0,104.51,105.93,4759079,BA +2007-08-03,105.5,106.35,104.22,104.24,5466800,BA +2007-08-06,104.49,104.85,102.09,104.34,6308181,BA +2007-08-07,103.7,104.12,102.3,103.22,5307532,BA +2007-08-08,103.1,104.19,100.71,102.72,5820873,BA +2007-08-09,100.79,102.23,98.02,98.3,8725750,BA +2007-08-10,96.95,98.51,94.0,98.44,11406193,BA +2007-08-13,99.46,100.91,99.25,100.05,6144700,BA +2007-08-14,100.33,100.72,97.4,97.63,4854417,BA +2007-08-15,97.0,98.8,95.21,95.51,5328791,BA +2007-08-16,95.51,95.2,90.08,92.74,14713536,BA +2007-08-17,94.79,97.73,94.64,95.93,8419319,BA +2007-08-20,96.26,97.54,94.75,97.21,4813500,BA +2007-08-21,96.83,97.24,96.07,96.95,3254621,BA +2007-08-22,97.5,98.85,97.0,97.99,4185700,BA +2007-08-23,98.95,98.95,96.22,96.74,4377100,BA +2007-08-24,96.78,98.6,96.63,98.47,4350304,BA +2007-08-27,98.07,98.95,97.13,98.54,3270605,BA +2007-08-28,97.99,98.38,95.44,95.65,5336400,BA +2007-08-29,96.5,97.55,95.84,96.9,5131700,BA +2007-08-30,96.74,97.67,95.93,96.85,4113700,BA +2007-08-31,98.0,98.58,96.7,96.7,3964900,BA +2007-09-04,96.1,96.31,94.9,95.92,6772600,BA +2007-09-05,95.2,97.74,94.02,95.84,10775135,BA +2007-09-06,95.54,96.24,94.5,96.2,6660002,BA +2007-09-07,95.2,96.1,94.66,94.84,5669362,BA +2007-09-10,95.01,95.94,94.05,95.33,4745900,BA +2007-09-11,95.98,97.87,95.52,97.44,4806725,BA +2007-09-12,97.21,98.73,97.0,98.32,4407500,BA +2007-09-13,98.6,99.37,98.35,98.95,3993500,BA +2007-09-14,98.4,99.58,98.02,99.35,4217800,BA +2007-09-17,98.8,99.73,98.07,98.64,3788250,BA +2007-09-18,98.6,98.82,96.44,98.47,9981614,BA +2007-09-19,99.4,100.71,99.05,100.02,6918000,BA +2007-09-20,99.94,101.35,99.94,101.25,4727900,BA +2007-09-21,102.35,103.23,101.25,102.59,6631200,BA +2007-09-24,103.0,103.76,102.4,103.05,4912900,BA +2007-09-25,102.74,105.02,102.54,104.93,5031200,BA +2007-09-26,105.3,105.98,103.25,104.45,5037800,BA +2007-09-27,104.45,106.15,104.0,105.46,3984800,BA +2007-09-28,105.2,105.96,104.23,104.99,4549500,BA +2007-10-01,105.45,107.0,105.22,106.65,3675700,BA +2007-10-02,106.62,107.15,105.27,105.93,4595600,BA +2007-10-03,105.33,105.73,104.25,104.72,3655700,BA +2007-10-04,105.15,105.7,104.45,104.5,3451301,BA +2007-10-05,105.4,105.5,101.09,102.25,8306000,BA +2007-10-08,103.26,103.26,100.09,101.07,5320000,BA +2007-10-09,101.32,101.76,99.66,101.45,5564946,BA +2007-10-10,100.89,102.4,97.04,98.68,25305300,BA +2007-10-11,99.5,99.58,94.96,96.26,13196246,BA +2007-10-12,96.11,97.59,95.42,96.69,9506466,BA +2007-10-15,95.98,96.5,94.45,94.83,8073577,BA +2007-10-16,94.5,96.34,93.03,95.94,9846550,BA +2007-10-17,96.52,97.05,94.63,95.59,8107100,BA +2007-10-18,95.36,97.15,94.8,96.94,6762400,BA +2007-10-19,96.54,97.0,93.79,93.9,9209650,BA +2007-10-22,93.16,95.04,92.6,94.93,7939459,BA +2007-10-23,95.76,95.96,94.16,94.95,6110100,BA +2007-10-24,95.69,96.08,93.02,94.26,9716739,BA +2007-10-25,94.88,98.97,92.0,96.0,8169170,BA +2007-10-26,96.25,96.55,95.05,96.02,5185302,BA +2007-10-29,95.78,97.6,95.24,96.99,8935000,BA +2007-10-30,97.25,98.6,97.0,97.33,7547300,BA +2007-10-31,98.15,98.71,97.33,98.59,5940400,BA +2007-11-01,98.3,98.49,96.5,96.6,6409700,BA +2007-11-02,96.62,97.88,96.34,97.76,5610700,BA +2007-11-05,97.59,98.67,96.51,97.97,4459525,BA +2007-11-06,98.0,98.43,96.94,97.7,4091070,BA +2007-11-07,97.0,97.99,96.11,96.89,5731930,BA +2007-11-08,96.97,97.25,94.9,96.28,6991941,BA +2007-11-09,95.08,95.75,94.07,94.21,6133443,BA +2007-11-12,94.25,94.41,92.7,92.86,6382677,BA +2007-11-13,93.83,94.15,92.87,93.7,6512217,BA +2007-11-14,94.14,94.25,92.5,92.79,6536731,BA +2007-11-15,91.46,92.86,90.97,91.34,6701161,BA +2007-11-16,92.0,92.05,89.45,89.99,9249011,BA +2007-11-19,89.6,89.92,88.12,88.27,9345265,BA +2007-11-20,88.31,88.95,86.92,87.86,8744399,BA +2007-11-21,86.78,88.5,86.75,87.41,7088341,BA +2007-11-23,88.5,89.66,88.07,89.54,3317377,BA +2007-11-26,90.5,92.39,89.86,89.93,7088723,BA +2007-11-27,90.57,92.55,90.52,91.73,7092621,BA +2007-11-28,92.61,93.83,91.76,93.61,6938117,BA +2007-11-29,93.61,94.27,92.61,93.21,4692398,BA +2007-11-30,94.6,94.6,91.72,92.54,10111260,BA +2007-12-03,92.5,93.2,91.66,91.79,5423352,BA +2007-12-04,91.43,91.79,89.85,89.99,7080859,BA +2007-12-05,90.9,92.16,90.36,90.7,9175940,BA +2007-12-06,91.5,92.44,90.83,91.78,5817510,BA +2007-12-07,92.36,93.64,92.0,93.16,5363783,BA +2007-12-10,93.25,93.25,91.79,92.64,5971821,BA +2007-12-11,92.64,93.0,88.12,88.7,10330025,BA +2007-12-12,88.0,89.53,85.55,86.92,18703921,BA +2007-12-13,86.67,88.91,86.4,88.55,7522181,BA +2007-12-14,88.54,89.99,88.03,88.42,4989164,BA +2007-12-17,88.21,88.9,87.2,87.4,4945949,BA +2007-12-18,87.87,87.87,86.2,87.17,5731978,BA +2007-12-19,87.75,88.17,86.47,86.62,8622820,BA +2007-12-20,87.08,87.41,86.48,87.19,3333457,BA +2007-12-21,88.04,89.34,87.8,89.07,7691208,BA +2007-12-24,89.55,90.38,89.55,90.02,1946805,BA +2007-12-26,90.0,90.13,89.28,90.0,2734366,BA +2007-12-27,89.99,89.99,88.33,88.88,2891556,BA +2007-12-28,89.0,89.11,87.48,88.25,2934782,BA +2007-12-31,88.14,88.28,87.24,87.46,3184158,BA +2008-01-02,87.57,87.84,86.0,86.62,4304034,BA +2008-01-03,87.07,87.64,86.74,86.98,3428184,BA +2008-01-04,86.32,87.16,85.69,85.82,5394090,BA +2008-01-07,86.25,86.3,82.17,82.87,9969655,BA +2008-01-08,83.11,83.37,79.65,79.91,9811821,BA +2008-01-09,79.7,80.43,77.81,80.3,10309129,BA +2008-01-10,79.86,83.19,79.86,82.36,9411846,BA +2008-01-11,81.77,81.78,80.0,80.52,6556549,BA +2008-01-14,81.33,82.37,80.15,81.67,7732556,BA +2008-01-15,81.47,81.8,76.0,77.86,16468828,BA +2008-01-16,77.81,81.31,76.5,79.87,13492573,BA +2008-01-17,81.2,82.49,79.02,79.52,9303746,BA +2008-01-18,80.25,80.82,77.76,78.4,7686788,BA +2008-01-22,74.53,78.74,74.4,77.6,8503272,BA +2008-01-23,75.5,77.19,74.12,76.57,13027509,BA +2008-01-24,77.56,78.34,76.48,77.62,7449523,BA +2008-01-25,78.65,79.67,76.97,77.03,7849409,BA +2008-01-28,77.15,77.72,76.48,77.6,4864514,BA +2008-01-29,78.57,81.06,78.27,80.96,9025746,BA +2008-01-30,79.7,84.87,79.69,82.87,11334770,BA +2008-01-31,81.78,83.84,80.8,83.18,7888626,BA +2008-02-01,83.37,83.99,81.85,82.76,6686233,BA +2008-02-04,82.78,83.36,81.91,82.9,3106294,BA +2008-02-05,81.61,82.78,81.35,81.69,4691531,BA +2008-02-06,81.9,81.95,79.6,79.91,5333374,BA +2008-02-07,78.71,80.24,78.71,79.75,6779167,BA +2008-02-08,79.48,80.14,78.81,79.33,4343264,BA +2008-02-11,79.46,81.39,78.85,81.13,4898426,BA +2008-02-12,81.8,84.53,81.44,83.56,7980233,BA +2008-02-13,84.35,85.63,84.01,85.48,6405158,BA +2008-02-14,85.67,86.06,84.9,85.22,6631564,BA +2008-02-15,85.06,85.42,84.17,85.18,5749266,BA +2008-02-19,86.11,86.88,84.83,85.37,4158479,BA +2008-02-20,84.47,84.69,82.95,84.0,7526413,BA +2008-02-21,84.12,84.96,81.87,82.01,6688237,BA +2008-02-22,82.51,83.21,81.75,83.04,5229090,BA +2008-02-25,83.26,84.74,83.12,84.66,5450910,BA +2008-02-26,85.12,85.12,83.9,84.57,5171694,BA +2008-02-27,84.22,85.19,83.4,83.95,4675029,BA +2008-02-28,83.51,85.0,82.73,84.8,5727330,BA +2008-02-29,84.03,84.5,82.4,82.79,7670578,BA +2008-03-03,79.32,80.89,79.25,80.67,9576472,BA +2008-03-04,79.78,79.99,78.34,79.62,8209208,BA +2008-03-05,79.82,81.32,79.67,80.71,5669610,BA +2008-03-06,80.55,80.72,79.38,79.51,4503435,BA +2008-03-07,78.99,79.0,76.37,76.6,9657176,BA +2008-03-10,76.53,76.71,74.38,74.38,9930441,BA +2008-03-11,74.78,75.75,72.39,73.4,14137430,BA +2008-03-12,73.71,74.75,72.13,72.45,8966769,BA +2008-03-13,71.81,74.42,71.58,74.18,10850643,BA +2008-03-14,75.79,77.19,75.13,76.23,13225367,BA +2008-03-17,74.46,76.2,74.14,75.49,5658058,BA +2008-03-18,77.0,77.0,75.26,76.53,5644516,BA +2008-03-19,76.98,77.0,73.45,73.45,9195792,BA +2008-03-20,73.55,75.0,72.72,74.8,8085919,BA +2008-03-24,75.25,76.48,74.79,76.29,4853711,BA +2008-03-25,76.88,76.88,75.14,75.9,5969529,BA +2008-03-26,75.66,76.5,75.6,76.3,4350608,BA +2008-03-27,75.86,76.36,74.14,74.22,7709666,BA +2008-03-28,74.44,74.63,73.08,73.47,4616976,BA +2008-03-31,74.0,74.58,73.4,74.37,7394756,BA +2008-04-01,75.02,75.89,74.8,75.88,5958674,BA +2008-04-02,76.1,77.19,75.73,76.85,6121543,BA +2008-04-03,76.55,77.22,75.9,76.14,5597660,BA +2008-04-04,76.04,76.63,75.33,75.65,5086538,BA +2008-04-07,76.53,76.53,74.88,74.98,5389647,BA +2008-04-08,74.51,75.39,74.04,75.02,5597134,BA +2008-04-09,76.72,79.9,76.31,78.6,19513938,BA +2008-04-10,78.45,79.05,77.79,78.43,7873708,BA +2008-04-11,77.65,78.41,76.72,76.86,5428239,BA +2008-04-14,76.68,77.64,76.67,77.22,4926493,BA +2008-04-15,77.56,77.67,75.6,75.7,6338220,BA +2008-04-16,76.31,76.92,75.64,76.67,4895660,BA +2008-04-17,76.4,77.26,76.4,76.91,3466913,BA +2008-04-18,77.5,79.1,77.5,78.66,6742961,BA +2008-04-21,78.71,79.37,78.17,79.09,4744106,BA +2008-04-22,79.32,79.99,77.75,78.56,7615894,BA +2008-04-23,80.65,83.36,79.57,82.09,15488993,BA +2008-04-24,82.49,83.37,81.65,83.0,5755425,BA +2008-04-25,83.38,85.25,83.38,84.84,8354941,BA +2008-04-28,85.01,85.64,84.28,84.98,5379511,BA +2008-04-29,84.54,86.45,84.54,85.53,4485349,BA +2008-04-30,85.83,86.18,84.63,84.86,5221702,BA +2008-05-01,84.86,85.48,84.57,85.41,5083228,BA +2008-05-02,86.32,86.5,84.98,85.69,3784429,BA +2008-05-05,85.32,86.07,85.0,85.92,3886400,BA +2008-05-06,85.59,86.21,85.13,86.15,5079288,BA +2008-05-07,86.03,86.1,84.42,84.55,5060257,BA +2008-05-08,84.71,85.2,84.0,84.76,3671532,BA +2008-05-09,84.43,84.75,83.75,84.06,3328044,BA +2008-05-12,84.4,85.0,83.28,84.8,5367342,BA +2008-05-13,84.99,85.29,84.11,85.08,4292336,BA +2008-05-14,85.3,86.67,85.08,85.69,4909829,BA +2008-05-15,85.71,86.14,85.0,85.55,6006264,BA +2008-05-16,85.84,85.84,84.74,85.17,7131726,BA +2008-05-19,85.56,88.29,85.0,87.07,7176583,BA +2008-05-20,87.05,87.05,84.61,85.14,5697971,BA +2008-05-21,85.41,85.6,80.78,81.19,10849421,BA +2008-05-22,81.05,81.72,80.55,81.41,6333276,BA +2008-05-23,81.21,82.09,80.85,81.48,4476576,BA +2008-05-27,81.6,83.3,81.6,82.87,4529087,BA +2008-05-28,83.25,83.25,81.08,82.13,4135451,BA +2008-05-29,81.82,83.0,81.05,82.11,3465143,BA +2008-05-30,82.4,82.94,81.01,82.77,4660175,BA +2008-06-02,82.61,82.61,80.47,81.15,4492085,BA +2008-06-03,81.5,81.8,77.3,78.12,10435003,BA +2008-06-04,77.54,78.82,77.48,78.02,6750436,BA +2008-06-05,78.19,78.2,76.8,77.31,5789353,BA +2008-06-06,76.54,76.57,73.0,73.16,12786574,BA +2008-06-09,73.4,74.12,73.14,73.95,6630610,BA +2008-06-10,73.46,74.11,72.76,73.67,5674926,BA +2008-06-11,73.44,73.77,72.93,73.31,6544851,BA +2008-06-12,74.01,77.05,73.79,74.12,9795378,BA +2008-06-13,74.76,75.49,74.38,75.12,6087287,BA +2008-06-16,74.77,75.45,74.03,75.02,3481088,BA +2008-06-17,75.38,75.5,73.81,74.38,6503682,BA +2008-06-18,73.37,76.34,73.37,74.65,11540211,BA +2008-06-19,75.05,77.21,74.68,76.95,7540094,BA +2008-06-20,77.8,77.8,75.66,75.83,8868649,BA +2008-06-23,76.23,76.48,75.12,75.59,4036578,BA +2008-06-24,75.24,75.61,74.13,74.79,4949718,BA +2008-06-25,72.28,72.79,69.16,69.64,21124588,BA +2008-06-26,68.75,70.39,68.05,68.21,10986277,BA +2008-06-27,67.74,67.93,66.38,66.92,10370237,BA +2008-06-30,66.63,66.75,65.55,65.72,8567570,BA +2008-07-01,64.95,66.22,64.56,65.45,9758495,BA +2008-07-02,65.82,65.99,63.9,63.9,10136724,BA +2008-07-03,64.01,64.6,63.54,64.47,4059219,BA +2008-07-07,64.66,65.69,63.57,64.29,6175392,BA +2008-07-08,64.43,66.0,64.21,65.92,6690099,BA +2008-07-09,66.06,67.23,65.32,65.59,9616729,BA +2008-07-10,65.95,66.5,65.01,65.99,7304958,BA +2008-07-11,65.35,65.35,62.86,63.28,9787743,BA +2008-07-14,64.4,64.4,62.63,63.19,5545722,BA +2008-07-15,62.06,64.36,62.02,63.88,7925125,BA +2008-07-16,63.91,65.68,63.5,65.58,5644323,BA +2008-07-17,66.05,67.22,65.05,66.92,7105292,BA +2008-07-18,67.11,68.34,66.54,68.14,8452021,BA +2008-07-21,68.5,68.91,67.3,68.24,5025653,BA +2008-07-22,68.58,69.5,67.76,69.26,6168495,BA +2008-07-23,67.32,68.01,65.62,66.72,11053592,BA +2008-07-24,65.6,66.09,62.05,62.53,14072894,BA +2008-07-25,63.0,64.14,62.34,63.83,9172951,BA +2008-07-28,63.82,64.06,62.26,62.34,6253049,BA +2008-07-29,62.64,63.5,62.32,63.21,5620682,BA +2008-07-30,63.59,63.93,63.0,63.82,6010935,BA +2008-07-31,63.0,63.0,61.01,61.11,10585294,BA +2008-08-01,61.39,62.28,60.77,62.01,7016872,BA +2008-08-04,62.08,62.33,61.13,61.36,6074779,BA +2008-08-05,61.87,65.68,61.86,65.2,8941622,BA +2008-08-06,64.9,66.02,64.0,65.4,6239960,BA +2008-08-07,65.06,66.18,64.65,64.69,7389219,BA +2008-08-08,64.87,68.75,64.31,67.86,10088656,BA +2008-08-11,67.89,67.9,66.21,66.62,6875140,BA +2008-08-12,66.89,66.95,65.57,65.93,6422255,BA +2008-08-13,66.07,66.23,64.0,64.26,8990058,BA +2008-08-14,63.74,65.43,63.45,64.77,9356509,BA +2008-08-15,64.77,65.33,63.82,64.45,7672772,BA +2008-08-18,64.5,65.22,63.18,63.64,4909823,BA +2008-08-19,63.48,64.19,62.62,62.95,8101324,BA +2008-08-20,62.99,63.97,62.21,63.21,3964335,BA +2008-08-21,62.97,63.79,62.21,63.55,4048422,BA +2008-08-22,63.94,65.71,63.51,65.55,5490752,BA +2008-08-25,64.91,65.49,63.58,64.07,4578292,BA +2008-08-26,64.09,64.39,62.87,63.46,4488872,BA +2008-08-27,63.57,65.2,63.2,64.52,4032353,BA +2008-08-28,64.78,66.98,64.26,66.34,4449031,BA +2008-08-29,66.25,66.43,65.1,65.56,3912976,BA +2008-09-02,67.0,68.47,65.43,65.87,6464150,BA +2008-09-03,65.69,67.08,64.14,66.07,5253233,BA +2008-09-04,65.01,65.3,62.04,63.03,11231893,BA +2008-09-05,62.52,63.49,61.89,62.89,5610256,BA +2008-09-08,62.47,64.07,61.86,63.91,8310831,BA +2008-09-09,63.92,65.22,63.92,64.02,7753009,BA +2008-09-10,63.58,63.81,61.58,61.71,9138784,BA +2008-09-11,61.13,62.71,61.13,62.57,6101068,BA +2008-09-12,62.38,63.42,61.7,63.3,5084443,BA +2008-09-15,61.81,62.8,61.0,62.25,9834038,BA +2008-09-16,61.02,63.0,60.16,61.72,8591014,BA +2008-09-17,60.88,61.0,56.43,57.0,14830175,BA +2008-09-18,57.69,58.66,54.2,58.11,14031559,BA +2008-09-19,60.74,61.0,57.6,59.76,10882409,BA +2008-09-22,59.33,60.41,58.26,58.81,6033384,BA +2008-09-23,58.91,60.39,57.19,57.31,6634936,BA +2008-09-24,57.54,58.87,56.93,57.36,5484255,BA +2008-09-25,57.67,58.2,56.8,57.42,6383755,BA +2008-09-26,56.74,58.5,56.01,58.32,5866403,BA +2008-09-29,57.5,57.95,54.75,55.47,9604847,BA +2008-09-30,56.29,57.65,55.62,57.35,6412562,BA +2008-10-01,56.76,58.0,55.37,56.62,6221790,BA +2008-10-02,56.33,56.97,53.34,53.58,8128117,BA +2008-10-03,54.0,56.4,53.76,53.83,9312607,BA +2008-10-06,51.77,53.0,47.88,51.29,12428591,BA +2008-10-07,51.79,52.56,48.71,49.28,10928894,BA +2008-10-08,48.41,50.0,47.18,47.7,11889234,BA +2008-10-09,47.83,48.94,44.41,44.41,12241749,BA +2008-10-10,40.13,44.25,40.0,41.8,20325801,BA +2008-10-13,43.57,47.31,42.5,47.08,14292775,BA +2008-10-14,48.63,49.47,43.61,45.07,12494289,BA +2008-10-15,44.18,45.48,41.54,42.33,10147827,BA +2008-10-16,42.64,45.0,39.99,44.79,11751977,BA +2008-10-17,43.95,46.82,43.21,44.55,10046059,BA +2008-10-20,44.74,46.77,43.72,46.71,7809171,BA +2008-10-21,46.32,47.69,45.53,46.4,7357119,BA +2008-10-22,44.16,44.9,41.8,42.91,10097263,BA +2008-10-23,43.2,46.81,42.81,46.52,13973230,BA +2008-10-24,42.5,47.24,41.75,45.24,9792458,BA +2008-10-27,45.7,46.13,42.26,42.36,9239727,BA +2008-10-28,46.45,49.05,43.63,48.91,14392560,BA +2008-10-29,48.81,52.82,48.81,49.8,12836082,BA +2008-10-30,52.28,52.8,48.58,50.7,9559118,BA +2008-10-31,50.62,52.61,49.28,52.42,8421757,BA +2008-11-03,51.9,53.18,50.82,52.85,8412360,BA +2008-11-04,54.41,54.65,52.72,53.62,9289138,BA +2008-11-05,52.5,52.59,49.0,49.55,10002417,BA +2008-11-06,48.97,50.23,45.35,45.72,13722618,BA +2008-11-07,46.58,47.3,45.35,46.58,7150739,BA +2008-11-10,47.3,48.31,45.59,46.14,5393268,BA +2008-11-11,44.6,45.5,42.75,43.97,7928518,BA +2008-11-12,43.23,44.09,42.0,42.52,7739698,BA +2008-11-13,42.03,43.32,39.07,43.16,13998148,BA +2008-11-14,42.01,43.76,40.8,41.04,8909613,BA +2008-11-17,40.61,42.8,40.5,41.18,7050161,BA +2008-11-18,40.6,40.76,38.05,39.56,12209287,BA +2008-11-19,39.28,40.13,37.45,37.48,10614563,BA +2008-11-20,36.98,39.74,36.72,37.11,13406408,BA +2008-11-21,37.18,39.93,36.17,39.58,13259691,BA +2008-11-24,40.05,41.25,38.89,40.75,9682999,BA +2008-11-25,40.55,40.8,39.54,40.18,9618669,BA +2008-11-26,39.35,41.34,39.02,41.28,6256444,BA +2008-11-28,41.17,42.8,41.1,42.63,2609116,BA +2008-12-01,41.64,42.0,39.74,39.88,7902844,BA +2008-12-02,40.54,41.0,39.25,40.7,6029450,BA +2008-12-03,40.23,41.1,39.15,40.47,8007510,BA +2008-12-04,39.84,41.33,38.5,39.19,7247221,BA +2008-12-05,38.0,39.57,36.28,39.53,10564791,BA +2008-12-08,40.35,43.69,40.04,42.85,13096694,BA +2008-12-09,41.57,42.44,40.65,40.82,8311791,BA +2008-12-10,41.49,42.69,40.94,41.68,5181450,BA +2008-12-11,40.65,42.01,40.02,40.27,7693498,BA +2008-12-12,39.56,39.74,38.2,39.2,10339591,BA +2008-12-15,39.6,39.88,38.2,38.74,8227911,BA +2008-12-16,39.21,42.0,38.2,41.9,11043685,BA +2008-12-17,41.16,41.5,40.15,41.02,7334814,BA +2008-12-18,41.31,41.75,40.69,41.07,8653023,BA +2008-12-19,41.32,42.39,41.0,41.24,9903824,BA +2008-12-22,40.65,41.56,40.0,41.12,5397178,BA +2008-12-23,41.25,41.5,39.83,40.15,5278971,BA +2008-12-24,40.24,40.79,40.04,40.12,1758134,BA +2008-12-26,39.76,40.69,39.76,40.53,2803350,BA +2008-12-29,40.38,40.55,39.5,39.99,3876953,BA +2008-12-30,40.08,41.34,39.81,41.25,4550017,BA +2008-12-31,41.59,43.05,41.5,42.67,5443052,BA +2009-01-02,42.8,45.56,42.78,45.25,7015401,BA +2009-01-05,45.5,46.81,44.8,46.17,6917353,BA +2009-01-06,46.85,47.0,45.5,46.31,7180978,BA +2009-01-07,45.1,45.61,44.17,44.76,6586569,BA +2009-01-08,44.5,44.9,43.88,44.79,5476976,BA +2009-01-09,44.8,45.15,43.93,44.45,5645042,BA +2009-01-12,44.28,44.45,43.19,43.74,4989247,BA +2009-01-13,43.38,43.62,41.8,42.46,6359304,BA +2009-01-14,41.88,41.98,40.87,41.2,7354895,BA +2009-01-15,41.07,41.6,39.51,40.96,8471265,BA +2009-01-16,41.45,43.05,41.04,42.46,9310704,BA +2009-01-20,42.08,42.74,40.2,40.36,9637118,BA +2009-01-21,40.75,42.4,40.0,42.27,6933013,BA +2009-01-22,41.73,42.75,41.17,42.26,6590741,BA +2009-01-23,40.91,42.84,40.91,41.98,5755506,BA +2009-01-26,42.46,43.77,42.06,43.01,4659614,BA +2009-01-27,43.29,43.96,42.88,43.22,5219049,BA +2009-01-28,43.47,44.4,42.76,43.24,8071591,BA +2009-01-29,42.76,42.76,40.37,40.71,8446964,BA +2009-01-30,40.76,42.49,40.63,42.31,9098244,BA +2009-02-02,41.73,41.73,40.11,40.8,8108969,BA +2009-02-03,41.45,42.43,40.76,42.09,7221234,BA +2009-02-04,42.12,42.97,41.69,41.97,6729377,BA +2009-02-05,41.75,43.11,40.62,42.72,9021007,BA +2009-02-06,42.52,43.67,42.25,42.92,6334157,BA +2009-02-09,42.8,43.42,42.44,42.8,5091901,BA +2009-02-10,41.29,42.23,40.02,40.21,9999165,BA +2009-02-11,40.51,40.76,39.86,40.33,6519292,BA +2009-02-12,39.58,39.99,38.58,39.86,6028812,BA +2009-02-13,39.89,41.19,39.89,40.48,5483456,BA +2009-02-17,39.49,39.74,38.3,38.43,6949373,BA +2009-02-18,38.77,38.77,37.76,37.98,6324425,BA +2009-02-19,38.24,38.7,37.42,37.57,5467493,BA +2009-02-20,36.73,37.2,35.32,36.31,10598817,BA +2009-02-23,36.73,36.79,34.35,34.46,9519748,BA +2009-02-24,34.44,35.83,33.89,35.44,10815805,BA +2009-02-25,35.27,35.27,33.22,33.91,11684407,BA +2009-02-26,34.5,34.62,32.64,32.71,8772639,BA +2009-02-27,32.3,32.37,31.4,31.44,11791144,BA +2009-03-02,30.96,31.0,29.32,29.51,13957450,BA +2009-03-03,29.7,30.11,29.05,29.36,10434638,BA +2009-03-04,29.86,30.78,29.11,30.31,11627491,BA +2009-03-05,29.22,30.02,29.07,29.39,11677478,BA +2009-03-06,29.61,30.2,29.39,30.1,13134932,BA +2009-03-09,29.98,31.46,29.96,31.0,12407248,BA +2009-03-10,31.42,33.02,31.32,33.01,11503739,BA +2009-03-11,32.59,33.7,32.39,33.27,10823124,BA +2009-03-12,33.01,33.75,32.39,33.63,6133118,BA +2009-03-13,33.72,34.1,32.93,33.4,7433920,BA +2009-03-16,33.74,34.96,33.38,33.83,7157179,BA +2009-03-17,33.92,34.44,33.26,34.44,5270819,BA +2009-03-18,34.29,34.75,32.5,33.75,15880435,BA +2009-03-19,33.86,34.12,32.97,33.19,10427238,BA +2009-03-20,33.22,33.5,32.54,32.55,11323372,BA +2009-03-23,33.2,35.5,33.05,35.5,8224801,BA +2009-03-24,34.88,36.72,34.82,36.1,8468464,BA +2009-03-25,36.03,37.79,35.97,37.06,12446132,BA +2009-03-26,37.32,38.68,36.91,38.66,9545245,BA +2009-03-27,38.23,38.47,37.07,37.53,7329928,BA +2009-03-30,36.63,36.98,35.11,35.52,10833746,BA +2009-03-31,35.9,36.24,35.05,35.58,11554622,BA +2009-04-01,34.52,35.6,34.21,35.44,9288960,BA +2009-04-02,36.16,37.98,36.16,37.2,9449239,BA +2009-04-03,37.23,38.12,36.39,37.69,8591254,BA +2009-04-06,37.48,38.22,36.54,38.16,7390249,BA +2009-04-07,37.51,37.69,36.51,36.64,6017902,BA +2009-04-08,36.5,37.16,36.24,36.87,4477215,BA +2009-04-09,37.68,39.18,37.68,39.15,9069452,BA +2009-04-13,36.97,37.48,35.81,37.15,9531345,BA +2009-04-14,36.51,37.5,36.3,37.04,5845448,BA +2009-04-15,36.63,38.04,36.61,37.57,5452170,BA +2009-04-16,37.62,38.75,37.0,38.39,6424207,BA +2009-04-17,38.55,38.78,38.18,38.32,6152358,BA +2009-04-20,37.65,37.86,36.36,36.48,7016920,BA +2009-04-21,36.66,36.66,35.94,36.65,7354022,BA +2009-04-22,37.85,38.32,36.54,37.3,11625938,BA +2009-04-23,37.29,38.12,36.6,37.93,6400647,BA +2009-04-24,38.1,39.01,37.75,38.72,8351452,BA +2009-04-27,37.99,39.85,37.72,39.47,8546412,BA +2009-04-28,39.11,39.42,38.32,38.85,6628144,BA +2009-04-29,39.09,40.73,39.02,40.55,7776238,BA +2009-04-30,41.07,41.74,39.9,40.05,7034295,BA +2009-05-01,40.31,41.37,40.09,41.21,5508746,BA +2009-05-04,41.9,42.18,41.51,42.18,5269978,BA +2009-05-05,41.92,43.25,41.92,43.15,7684469,BA +2009-05-06,43.3,44.21,43.08,44.2,7930736,BA +2009-05-07,44.47,44.62,42.75,43.53,7106644,BA +2009-05-08,43.96,45.84,43.77,45.83,7492282,BA +2009-05-11,45.26,45.6,44.53,44.72,9595953,BA +2009-05-12,44.54,45.07,43.29,44.1,7068690,BA +2009-05-13,43.18,43.42,42.38,42.95,6324439,BA +2009-05-14,42.94,43.81,42.72,43.44,5251582,BA +2009-05-15,43.27,43.99,42.71,43.0,5189274,BA +2009-05-18,44.25,44.53,43.81,44.37,7287980,BA +2009-05-19,44.36,45.06,43.9,44.62,4792104,BA +2009-05-20,45.05,45.74,44.54,44.58,4734105,BA +2009-05-21,43.99,44.0,42.7,43.29,5784926,BA +2009-05-22,43.47,43.61,42.86,42.94,2951530,BA +2009-05-26,42.61,44.33,42.52,44.16,4718494,BA +2009-05-27,43.89,44.33,43.45,43.57,4622463,BA +2009-05-28,43.99,44.45,43.19,44.32,4559692,BA +2009-05-29,44.61,45.08,43.95,44.85,5417382,BA +2009-06-01,45.54,47.81,45.54,47.7,6920442,BA +2009-06-02,47.7,49.43,47.31,49.2,7453324,BA +2009-06-03,48.71,49.2,47.79,48.37,4700000,BA +2009-06-04,48.63,50.91,48.57,50.57,7324587,BA +2009-06-05,52.16,53.26,52.16,52.65,13724165,BA +2009-06-08,52.49,53.33,51.13,52.83,7961110,BA +2009-06-09,53.39,53.39,51.31,52.35,7729036,BA +2009-06-10,52.82,53.2,51.1,52.3,6556551,BA +2009-06-11,51.83,52.57,50.48,50.66,11854971,BA +2009-06-12,50.76,51.56,50.11,51.44,5476628,BA +2009-06-15,50.9,51.09,49.02,49.52,6363736,BA +2009-06-16,49.57,50.15,48.7,48.83,5725789,BA +2009-06-17,48.55,49.16,48.05,48.55,4870801,BA +2009-06-18,48.43,49.28,48.15,48.96,3099818,BA +2009-06-19,49.18,49.53,48.11,48.44,7033003,BA +2009-06-22,47.83,48.03,46.53,46.9,5200331,BA +2009-06-23,44.39,44.5,42.52,43.87,27281935,BA +2009-06-24,43.14,43.55,41.09,41.32,21288390,BA +2009-06-25,41.4,42.6,41.11,42.53,14006479,BA +2009-06-26,42.11,42.78,41.5,41.88,15579315,BA +2009-06-29,42.15,43.02,42.08,42.65,5515509,BA +2009-06-30,43.63,43.79,42.1,42.5,8323070,BA +2009-07-01,42.63,42.95,42.15,42.23,6349337,BA +2009-07-02,41.81,41.81,40.62,40.83,7202073,BA +2009-07-06,40.38,40.76,39.92,40.56,7132705,BA +2009-07-07,40.5,40.69,38.94,39.04,7704977,BA +2009-07-08,39.12,39.83,38.92,39.55,8800410,BA +2009-07-09,39.75,40.0,39.02,39.3,5432882,BA +2009-07-10,39.2,39.71,38.92,39.65,5833519,BA +2009-07-13,39.68,40.83,39.26,40.44,6548930,BA +2009-07-14,40.39,40.9,40.11,40.41,5748486,BA +2009-07-15,40.77,41.46,40.51,41.36,7867386,BA +2009-07-16,41.01,42.22,41.01,42.05,5357378,BA +2009-07-17,42.25,42.4,41.1,41.36,5691633,BA +2009-07-20,41.71,42.26,41.16,42.2,5535128,BA +2009-07-21,42.82,43.71,42.5,43.02,9170568,BA +2009-07-22,42.4,43.46,41.95,42.0,12054670,BA +2009-07-23,42.0,42.19,40.78,41.95,13620201,BA +2009-07-24,41.95,42.49,41.72,42.37,5068137,BA +2009-07-27,42.0,42.37,41.43,42.24,5674196,BA +2009-07-28,41.99,43.35,41.8,43.25,7831218,BA +2009-07-29,43.0,43.5,42.64,43.37,5078235,BA +2009-07-30,43.94,44.5,43.13,43.24,8281103,BA +2009-07-31,43.32,43.49,42.8,42.91,6029316,BA +2009-08-03,43.18,44.02,42.51,43.79,6070774,BA +2009-08-04,43.64,44.44,43.35,44.16,5964801,BA +2009-08-05,43.63,44.21,43.4,44.03,7129795,BA +2009-08-06,44.29,45.73,44.03,45.52,10206967,BA +2009-08-07,45.89,47.21,45.38,46.69,6689010,BA +2009-08-10,46.41,46.41,45.19,45.77,5620504,BA +2009-08-11,45.56,45.83,44.84,45.39,5121721,BA +2009-08-12,45.33,46.78,45.31,46.34,4682233,BA +2009-08-13,46.45,46.87,45.75,46.62,3485707,BA +2009-08-14,45.82,46.24,44.21,44.87,10507286,BA +2009-08-17,44.16,44.28,43.7,44.16,5211546,BA +2009-08-18,44.0,44.53,43.69,43.78,5444211,BA +2009-08-19,43.5,43.91,43.1,43.52,6578869,BA +2009-08-20,43.54,44.83,43.49,44.74,5192085,BA +2009-08-21,45.18,46.02,44.92,45.87,5529898,BA +2009-08-24,46.51,47.79,45.97,47.13,6157981,BA +2009-08-25,47.5,48.77,47.28,48.25,8248067,BA +2009-08-26,48.07,48.38,47.44,47.82,3955909,BA +2009-08-27,51.37,52.38,51.0,51.82,17791897,BA +2009-08-28,51.68,52.53,50.7,51.04,11456903,BA +2009-08-31,50.17,50.25,49.02,49.67,9298034,BA +2009-09-01,49.21,50.38,48.47,48.77,8242544,BA +2009-09-02,48.59,48.98,48.16,48.4,3835813,BA +2009-09-03,48.67,48.83,47.76,48.46,5466474,BA +2009-09-04,48.74,49.26,48.05,49.15,5711551,BA +2009-09-08,49.73,49.88,48.81,49.5,4583854,BA +2009-09-09,49.7,51.15,49.7,50.53,5895878,BA +2009-09-10,50.42,50.72,49.79,50.49,3847196,BA +2009-09-11,50.64,51.44,50.48,51.35,5880487,BA +2009-09-14,50.99,51.26,50.44,50.97,4392690,BA +2009-09-15,51.26,52.34,50.88,52.07,6584383,BA +2009-09-16,52.44,52.76,51.79,52.36,5108533,BA +2009-09-17,52.25,53.16,52.2,52.88,4676793,BA +2009-09-18,53.02,53.29,52.1,53.02,6532987,BA +2009-09-21,52.6,53.36,52.42,52.86,3076162,BA +2009-09-22,52.96,53.31,52.13,53.14,3898295,BA +2009-09-23,53.35,53.4,52.26,52.37,4609448,BA +2009-09-24,52.23,52.52,51.52,51.79,5351955,BA +2009-09-25,51.86,52.4,51.3,51.52,3638503,BA +2009-09-28,51.82,53.34,51.76,53.07,4925406,BA +2009-09-29,53.28,55.48,53.28,54.62,7267767,BA +2009-09-30,54.86,55.25,53.46,54.15,5939577,BA +2009-10-01,53.85,53.9,52.03,52.11,6605905,BA +2009-10-02,51.19,51.76,50.1,51.4,6042924,BA +2009-10-05,51.75,52.52,51.38,52.28,3083033,BA +2009-10-06,51.54,52.57,51.15,52.29,6244477,BA +2009-10-07,52.18,52.25,51.25,51.79,3659513,BA +2009-10-08,52.3,52.6,51.86,52.3,3190520,BA +2009-10-09,52.49,52.75,51.96,52.69,2591224,BA +2009-10-12,52.66,52.73,51.38,51.66,3974463,BA +2009-10-13,51.64,51.98,51.36,51.9,3024957,BA +2009-10-14,52.31,52.55,51.57,52.51,4646221,BA +2009-10-15,52.03,52.53,50.94,51.76,5686783,BA +2009-10-16,51.19,53.72,50.85,53.19,7432893,BA +2009-10-19,53.32,53.75,52.59,53.45,3841793,BA +2009-10-20,51.71,52.3,51.07,51.89,8191000,BA +2009-10-21,51.07,52.0,50.5,50.63,8115466,BA +2009-10-22,50.33,51.23,49.75,51.07,6375233,BA +2009-10-23,51.06,51.06,49.5,49.89,5856650,BA +2009-10-26,49.85,49.98,48.0,48.29,7428684,BA +2009-10-27,48.3,48.53,47.55,47.75,7044833,BA +2009-10-28,47.72,47.8,47.18,47.22,6909973,BA +2009-10-29,48.31,49.13,47.81,48.81,8299363,BA +2009-10-30,48.7,48.81,47.66,47.8,8702778,BA +2009-11-02,47.82,48.41,47.33,48.27,5932576,BA +2009-11-03,48.17,48.35,47.46,48.1,4900945,BA +2009-11-04,48.28,48.9,47.8,48.07,5081941,BA +2009-11-05,48.49,49.86,48.32,49.77,4915994,BA +2009-11-06,49.71,49.98,49.31,49.68,3212559,BA +2009-11-09,50.01,51.48,49.89,51.35,4444626,BA +2009-11-10,51.07,51.07,50.13,50.32,4736870,BA +2009-11-11,50.78,51.42,50.54,50.68,3546240,BA +2009-11-12,50.62,50.92,50.09,50.28,3324346,BA +2009-11-13,49.98,50.94,49.72,50.68,3546788,BA +2009-11-16,51.0,52.52,50.88,52.48,5704942,BA +2009-11-17,52.42,52.69,51.7,52.53,3945816,BA +2009-11-18,52.59,52.64,51.45,52.02,4377563,BA +2009-11-19,51.54,51.8,50.75,51.43,3183390,BA +2009-11-20,51.12,51.89,51.07,51.7,4697176,BA +2009-11-23,52.5,53.0,52.32,52.63,3255277,BA +2009-11-24,52.08,52.63,50.95,51.97,3288144,BA +2009-11-25,51.97,52.95,51.83,52.93,3021455,BA +2009-11-27,51.35,52.81,51.0,52.45,3281352,BA +2009-11-30,52.43,52.69,51.78,52.41,5434683,BA +2009-12-01,52.75,54.22,52.75,53.72,6360088,BA +2009-12-02,54.04,54.57,53.26,53.78,5980717,BA +2009-12-03,53.99,54.41,53.51,53.77,3997708,BA +2009-12-04,54.75,55.45,53.62,54.68,5451771,BA +2009-12-07,55.2,55.95,54.9,55.82,4950745,BA +2009-12-08,55.99,56.22,55.06,55.66,4658965,BA +2009-12-09,55.75,55.8,55.11,55.47,3900359,BA +2009-12-10,55.65,56.39,54.72,55.01,5755566,BA +2009-12-11,55.47,55.8,55.12,55.6,7398009,BA +2009-12-14,56.02,56.56,55.82,56.05,4830871,BA +2009-12-15,56.37,56.37,55.33,55.67,7365555,BA +2009-12-16,56.11,56.14,54.45,55.13,7804646,BA +2009-12-17,54.9,55.4,54.41,54.47,5825441,BA +2009-12-18,54.7,54.74,53.1,53.44,8922372,BA +2009-12-21,53.36,54.5,53.36,54.3,3655720,BA +2009-12-22,54.38,55.37,54.31,55.1,3669971,BA +2009-12-23,55.41,55.65,54.92,54.96,3062835,BA +2009-12-24,55.26,55.56,55.11,55.48,1003991,BA +2009-12-28,55.33,55.55,54.89,55.14,2072154,BA +2009-12-29,55.34,55.46,55.14,55.21,2163935,BA +2009-12-30,54.86,55.29,54.75,54.96,2460937,BA +2009-12-31,55.0,55.22,54.05,54.13,2190053,BA +2010-01-04,55.72,56.39,54.8,56.18,6187088,BA +2010-01-05,56.25,58.28,56.0,58.02,8872728,BA +2010-01-06,58.23,59.99,57.88,59.78,8838016,BA +2010-01-07,59.51,62.31,59.02,62.2,14380744,BA +2010-01-08,61.54,61.78,60.86,61.6,7147427,BA +2010-01-11,61.95,62.09,60.51,60.87,5627699,BA +2010-01-12,60.07,61.2,59.91,60.43,5273875,BA +2010-01-13,60.61,61.7,60.35,61.16,4950400,BA +2010-01-14,61.03,61.62,60.78,61.56,3000398,BA +2010-01-15,61.53,61.56,60.21,60.82,5067225,BA +2010-01-19,60.6,61.01,59.96,60.65,5428029,BA +2010-01-20,60.33,60.57,58.53,60.2,5374069,BA +2010-01-21,60.3,61.26,58.9,59.2,5401938,BA +2010-01-22,58.62,59.17,57.7,57.77,4745396,BA +2010-01-25,58.35,58.75,57.5,57.78,3489914,BA +2010-01-26,57.54,58.5,57.23,57.71,4552136,BA +2010-01-27,58.84,62.08,58.83,61.93,14760056,BA +2010-01-28,62.15,62.95,61.31,62.56,8865642,BA +2010-01-29,62.8,63.4,60.32,60.6,8726177,BA +2010-02-01,60.74,61.86,60.72,61.7,5929599,BA +2010-02-02,61.29,62.0,61.0,61.94,7862734,BA +2010-02-03,61.52,61.8,60.85,61.46,5480578,BA +2010-02-04,60.95,61.17,59.25,59.32,7491344,BA +2010-02-05,59.21,59.74,57.14,58.4,9676128,BA +2010-02-08,58.33,58.97,57.78,57.89,4724664,BA +2010-02-09,58.62,60.43,58.39,59.74,8250844,BA +2010-02-10,59.71,60.05,58.94,59.54,4237165,BA +2010-02-11,59.75,60.75,58.94,60.59,4395736,BA +2010-02-12,59.87,59.92,58.93,59.65,5178568,BA +2010-02-16,60.42,61.29,59.9,61.26,4268659,BA +2010-02-17,61.39,62.0,61.0,61.82,4116171,BA +2010-02-18,61.78,63.01,61.72,62.89,4391778,BA +2010-02-19,62.65,64.34,62.65,63.59,7371049,BA +2010-02-22,63.58,64.47,63.19,63.97,6034004,BA +2010-02-23,63.81,64.17,62.25,62.77,6484460,BA +2010-02-24,63.0,63.7,62.64,63.48,3400361,BA +2010-02-25,62.72,62.97,62.0,62.87,5043170,BA +2010-02-26,63.09,63.88,63.03,63.16,4415909,BA +2010-03-01,63.05,64.33,63.0,64.0,5265630,BA +2010-03-02,64.64,65.33,64.36,64.44,4383103,BA +2010-03-03,64.58,64.97,64.05,64.45,4289350,BA +2010-03-04,65.09,65.8,64.85,65.55,7718659,BA +2010-03-05,66.06,68.04,66.03,67.93,8506441,BA +2010-03-08,68.01,68.01,67.13,67.24,5077225,BA +2010-03-09,67.57,68.34,67.35,67.79,7655839,BA +2010-03-10,68.14,70.48,68.03,70.01,10616531,BA +2010-03-11,70.08,70.43,69.15,70.07,7293133,BA +2010-03-12,70.48,70.49,69.25,69.83,5302767,BA +2010-03-15,69.37,69.77,68.52,69.4,7709023,BA +2010-03-16,69.24,69.31,68.3,68.72,7495575,BA +2010-03-17,68.97,69.49,68.29,69.38,6004213,BA +2010-03-18,69.35,70.93,69.19,70.87,7435774,BA +2010-03-19,73.2,73.3,70.72,70.72,17722432,BA +2010-03-22,71.66,72.64,71.51,71.91,9014855,BA +2010-03-23,72.54,72.63,71.51,72.18,4986322,BA +2010-03-24,72.42,73.2,71.78,72.32,7699920,BA +2010-03-25,72.95,73.43,72.0,72.49,5431155,BA +2010-03-26,72.66,72.99,72.35,72.59,4933688,BA +2010-03-29,73.08,74.53,73.0,74.11,9064111,BA +2010-03-30,73.84,74.18,72.7,73.53,4381292,BA +2010-03-31,72.92,73.06,71.95,72.61,5884899,BA +2010-04-01,73.24,73.51,72.3,72.99,4412086,BA +2010-04-05,72.99,73.05,70.95,72.04,9326414,BA +2010-04-06,71.84,73.18,71.77,72.36,5194801,BA +2010-04-07,72.16,72.52,71.47,72.1,6717177,BA +2010-04-08,71.89,72.46,71.21,72.28,3743018,BA +2010-04-09,72.26,72.66,71.81,72.42,3345780,BA +2010-04-12,72.15,72.57,71.8,71.92,3666172,BA +2010-04-13,71.54,71.69,70.5,71.19,5079284,BA +2010-04-14,70.83,71.76,70.81,71.7,3496649,BA +2010-04-15,71.34,72.61,71.34,72.09,2943682,BA +2010-04-16,72.1,72.1,69.88,70.79,8075323,BA +2010-04-19,70.27,71.28,70.16,70.96,4203068,BA +2010-04-20,71.54,71.98,70.95,71.41,4760806,BA +2010-04-21,71.51,74.65,71.51,74.16,12037705,BA +2010-04-22,74.46,76.0,73.68,75.59,9088834,BA +2010-04-23,75.04,75.68,74.55,75.13,5198190,BA +2010-04-26,74.58,75.29,74.14,74.34,4024935,BA +2010-04-27,74.65,74.93,72.23,72.48,6054842,BA +2010-04-28,72.95,72.99,71.34,72.37,5699477,BA +2010-04-29,73.0,74.0,72.67,73.79,5203310,BA +2010-04-30,73.8,74.48,72.26,72.43,5601081,BA +2010-05-03,72.62,74.7,72.46,74.39,5407779,BA +2010-05-04,73.31,73.45,72.23,72.79,6230700,BA +2010-05-05,71.9,72.04,70.44,71.0,5509124,BA +2010-05-06,70.66,71.49,62.0,67.97,13771537,BA +2010-05-07,68.29,69.12,65.8,66.72,8927346,BA +2010-05-10,69.96,71.73,69.8,71.0,8841884,BA +2010-05-11,70.31,72.67,70.14,71.42,6551880,BA +2010-05-12,72.04,73.37,72.04,72.87,6331552,BA +2010-05-13,72.66,73.3,71.56,71.76,3953696,BA +2010-05-14,71.08,71.4,68.98,69.82,7954557,BA +2010-05-17,70.36,70.37,67.62,69.68,4814936,BA +2010-05-18,69.89,70.13,67.3,67.72,8882829,BA +2010-05-19,66.85,67.55,65.28,66.21,9974312,BA +2010-05-20,65.0,65.11,62.8,63.0,10904161,BA +2010-05-21,61.99,65.0,61.39,64.56,10882625,BA +2010-05-24,63.66,64.61,63.06,63.15,6168825,BA +2010-05-25,61.0,62.98,60.61,62.78,6903135,BA +2010-05-26,63.6,65.41,63.0,63.26,7386008,BA +2010-05-27,64.86,65.23,63.91,65.13,7444591,BA +2010-05-28,65.15,65.26,63.51,64.18,5775552,BA +2010-06-01,64.27,65.2,62.86,62.95,6318443,BA +2010-06-02,63.39,64.37,62.06,64.34,4588144,BA +2010-06-03,64.84,64.84,63.51,64.31,3775793,BA +2010-06-04,63.25,63.41,60.93,61.15,8228715,BA +2010-06-07,61.69,61.7,60.07,60.11,5918574,BA +2010-06-08,60.33,61.1,59.84,61.02,7192623,BA +2010-06-09,61.48,63.18,61.17,61.71,7729414,BA +2010-06-10,62.81,64.01,62.3,63.89,5682835,BA +2010-06-11,63.16,65.7,63.15,65.38,8462575,BA +2010-06-14,66.22,66.55,64.71,64.82,6000064,BA +2010-06-15,65.67,67.57,65.47,67.48,6400775,BA +2010-06-16,66.93,67.56,66.6,67.03,4452275,BA +2010-06-17,67.48,67.49,65.88,67.26,3637256,BA +2010-06-18,67.38,68.14,67.16,67.96,6216603,BA +2010-06-21,68.95,69.34,67.57,67.97,4109588,BA +2010-06-22,67.97,68.47,66.15,66.28,4188173,BA +2010-06-23,66.42,67.88,65.65,67.45,6098515,BA +2010-06-24,67.17,68.24,67.14,67.43,7782533,BA +2010-06-25,67.31,68.77,66.67,68.77,13325760,BA +2010-06-28,68.43,68.62,67.26,67.3,5517259,BA +2010-06-29,66.11,66.2,62.56,63.04,9212875,BA +2010-06-30,63.05,64.21,62.58,62.75,7102383,BA +2010-07-01,62.48,62.72,61.31,62.26,6465874,BA +2010-07-02,62.32,62.5,61.17,61.94,3563089,BA +2010-07-06,62.71,63.02,60.65,61.36,5444212,BA +2010-07-07,61.48,63.37,61.03,63.3,4785046,BA +2010-07-08,64.09,64.89,63.55,64.73,4489385,BA +2010-07-09,65.2,65.2,64.01,64.66,3145076,BA +2010-07-12,64.55,64.98,64.01,64.34,2299533,BA +2010-07-13,65.15,65.36,64.18,64.43,6208260,BA +2010-07-14,64.29,65.39,64.05,64.75,3822487,BA +2010-07-15,65.65,65.78,63.36,64.37,8069172,BA +2010-07-16,63.96,64.26,61.68,61.9,7016315,BA +2010-07-19,62.72,63.36,62.04,63.18,5031493,BA +2010-07-20,62.26,64.0,61.83,63.88,5069055,BA +2010-07-21,64.4,64.81,62.66,63.18,4459407,BA +2010-07-22,64.02,67.11,64.02,66.6,7574451,BA +2010-07-23,66.49,68.17,66.36,67.93,5029708,BA +2010-07-26,68.15,68.99,68.0,68.85,5836465,BA +2010-07-27,69.25,69.75,68.4,68.62,5687098,BA +2010-07-28,67.62,68.0,66.9,67.32,5540629,BA +2010-07-29,67.85,68.53,66.69,67.22,4460227,BA +2010-07-30,66.61,68.38,66.47,68.14,6032163,BA +2010-08-02,69.01,69.93,68.5,69.69,5430717,BA +2010-08-03,69.31,70.0,68.93,69.54,3778718,BA +2010-08-04,69.42,69.93,69.16,69.25,3861191,BA +2010-08-05,68.73,69.25,68.33,68.71,4318815,BA +2010-08-06,68.03,68.72,67.36,68.7,4498788,BA +2010-08-09,69.17,69.47,68.45,68.99,2907790,BA +2010-08-10,68.29,68.97,67.54,68.62,4127296,BA +2010-08-11,67.18,67.26,64.92,65.6,5230837,BA +2010-08-12,64.65,65.27,64.44,64.7,3847607,BA +2010-08-13,64.59,65.7,64.54,64.84,3667747,BA +2010-08-16,64.27,64.93,63.65,64.4,3042334,BA +2010-08-17,65.16,66.91,64.65,65.99,4303899,BA +2010-08-18,66.05,66.36,64.99,66.0,2816059,BA +2010-08-19,65.74,65.82,64.15,64.62,4201568,BA +2010-08-20,64.2,64.73,63.59,64.6,3865920,BA +2010-08-23,65.09,65.24,63.21,63.3,3888194,BA +2010-08-24,62.55,62.81,60.53,60.93,9983972,BA +2010-08-25,60.49,61.11,59.48,60.76,5144544,BA +2010-08-26,61.36,62.56,61.07,61.32,4889769,BA +2010-08-27,61.13,63.34,60.57,63.16,6851673,BA +2010-08-30,63.0,63.19,62.1,62.1,3279135,BA +2010-08-31,62.0,62.18,60.8,61.13,5309421,BA +2010-09-01,61.79,63.09,61.66,62.29,5688798,BA +2010-09-02,62.34,63.39,62.2,63.39,3465719,BA +2010-09-03,64.47,65.42,64.09,64.64,3471592,BA +2010-09-07,64.25,64.25,63.29,63.42,2529793,BA +2010-09-08,63.6,65.0,63.58,64.5,3747703,BA +2010-09-09,65.51,65.63,62.95,63.44,4190696,BA +2010-09-10,63.38,64.1,62.96,63.84,3214772,BA +2010-09-13,64.73,64.98,63.92,64.19,3126886,BA +2010-09-14,64.02,64.35,62.43,62.76,6025475,BA +2010-09-15,62.49,62.79,61.89,62.73,4929167,BA +2010-09-16,62.39,63.35,62.2,62.58,4681838,BA +2010-09-17,63.26,63.34,62.0,62.95,10702625,BA +2010-09-20,62.99,63.9,62.53,63.72,4187283,BA +2010-09-21,63.8,64.5,63.39,64.23,5361146,BA +2010-09-22,64.38,64.86,63.63,63.9,3635438,BA +2010-09-23,63.31,63.49,62.56,62.65,3656936,BA +2010-09-24,63.52,64.83,63.33,64.6,4626836,BA +2010-09-27,64.61,64.7,63.8,63.89,2762402,BA +2010-09-28,63.85,64.67,62.94,64.52,3583321,BA +2010-09-29,64.71,66.26,64.44,65.97,5874689,BA +2010-09-30,67.09,67.97,66.05,66.54,8214220,BA +2010-10-01,67.54,67.98,66.67,66.83,4489476,BA +2010-10-04,66.57,67.89,65.86,66.33,4073665,BA +2010-10-05,67.02,68.98,67.02,68.6,7517772,BA +2010-10-06,68.61,69.39,68.41,68.58,4719126,BA +2010-10-07,68.97,69.14,67.8,68.46,5506142,BA +2010-10-08,68.47,69.71,68.15,69.23,3335682,BA +2010-10-11,69.51,70.25,69.23,69.99,3469356,BA +2010-10-12,70.16,70.6,68.91,70.22,4381517,BA +2010-10-13,70.73,72.17,70.66,71.47,6038876,BA +2010-10-14,71.73,72.0,70.85,71.36,3841826,BA +2010-10-15,71.85,71.9,70.05,70.11,5641988,BA +2010-10-18,70.19,71.05,70.03,70.23,4832596,BA +2010-10-19,69.57,69.96,68.35,69.05,4493842,BA +2010-10-20,70.0,71.94,69.57,71.36,8067660,BA +2010-10-21,71.61,71.88,70.57,71.5,4630931,BA +2010-10-22,71.38,71.63,70.61,71.26,3062553,BA +2010-10-25,71.68,72.49,71.47,71.66,4802975,BA +2010-10-26,71.1,71.65,70.73,71.3,3547112,BA +2010-10-27,70.87,71.11,69.71,70.86,3818178,BA +2010-10-28,71.3,71.79,70.35,71.27,4128092,BA +2010-10-29,71.15,71.46,70.36,70.64,3202225,BA +2010-11-01,70.71,71.89,69.91,70.48,3324632,BA +2010-11-02,70.85,70.98,68.8,69.78,6340501,BA +2010-11-03,69.66,69.73,68.04,68.94,4676861,BA +2010-11-04,70.0,71.58,69.78,70.85,5758303,BA +2010-11-05,70.85,71.65,70.5,71.27,3625799,BA +2010-11-08,70.06,70.41,69.75,70.21,4171524,BA +2010-11-09,70.27,70.55,68.83,69.25,4587423,BA +2010-11-10,67.69,67.69,66.79,67.07,10494604,BA +2010-11-11,66.55,66.7,65.04,65.37,10033682,BA +2010-11-12,65.01,65.25,63.01,63.09,16721476,BA +2010-11-15,63.35,64.1,62.62,63.61,10968680,BA +2010-11-16,63.35,63.35,61.84,62.78,9636736,BA +2010-11-17,62.67,63.02,62.17,62.5,8173227,BA +2010-11-18,63.35,64.72,62.72,64.61,11579001,BA +2010-11-19,64.53,64.74,63.39,63.59,8824612,BA +2010-11-22,63.02,64.17,62.8,64.03,5917125,BA +2010-11-23,63.43,64.11,63.1,63.6,6567822,BA +2010-11-24,64.38,65.58,64.02,65.41,6225932,BA +2010-11-26,65.09,65.46,64.67,64.8,2280773,BA +2010-11-29,64.33,64.7,63.44,64.36,4385199,BA +2010-11-30,63.73,64.21,63.47,63.77,5819079,BA +2010-12-01,64.66,65.79,64.52,65.72,7515183,BA +2010-12-02,65.62,66.8,65.55,66.59,4768256,BA +2010-12-03,66.58,66.68,65.95,66.54,3357522,BA +2010-12-06,66.41,66.96,65.97,66.59,3455003,BA +2010-12-07,67.04,67.39,66.01,66.23,4739511,BA +2010-12-08,66.19,66.56,64.92,65.18,5230594,BA +2010-12-09,65.61,65.61,64.4,64.61,5188492,BA +2010-12-10,64.63,64.77,63.96,64.16,5501949,BA +2010-12-13,64.23,64.38,63.63,63.79,4823758,BA +2010-12-14,63.85,65.11,63.68,64.49,6304424,BA +2010-12-15,64.29,64.69,64.09,64.24,3439085,BA +2010-12-16,64.33,64.85,63.71,64.4,5169047,BA +2010-12-17,64.89,65.28,64.35,65.03,8884612,BA +2010-12-20,64.74,64.77,62.82,63.27,9710920,BA +2010-12-21,63.61,64.35,63.28,64.19,5092820,BA +2010-12-22,64.45,65.14,64.01,64.61,5255958,BA +2010-12-23,64.56,65.12,64.33,65.06,3331288,BA +2010-12-27,64.73,64.91,64.33,64.75,2549101,BA +2010-12-28,64.81,65.0,64.33,64.86,2643380,BA +2010-12-29,65.0,65.2,64.62,65.05,2505431,BA +2010-12-30,65.11,65.23,64.73,65.01,2343020,BA +2010-12-31,64.9,65.29,64.62,65.26,2137676,BA +2011-01-03,66.15,66.68,66.0,66.4,8076267,BA +2011-01-04,66.79,67.61,66.51,66.94,7979820,BA +2011-01-05,66.55,67.55,66.49,67.48,5889933,BA +2011-01-06,67.46,69.35,67.46,68.8,7507113,BA +2011-01-07,69.16,70.1,68.8,69.38,6804987,BA +2011-01-10,69.42,69.66,68.35,69.09,4407094,BA +2011-01-11,69.47,69.88,68.67,68.96,4446521,BA +2011-01-12,69.6,70.49,69.51,70.15,5936214,BA +2011-01-13,70.29,70.5,69.62,69.83,4044835,BA +2011-01-14,69.55,70.2,69.39,70.07,4558410,BA +2011-01-18,70.86,72.57,70.23,72.47,9631611,BA +2011-01-19,72.68,72.99,71.18,71.73,8594621,BA +2011-01-20,71.35,71.96,70.36,71.12,6919150,BA +2011-01-21,71.91,72.22,71.34,71.68,4448839,BA +2011-01-24,71.52,72.82,71.51,72.73,5503636,BA +2011-01-25,72.49,72.73,71.31,72.24,5186610,BA +2011-01-26,69.99,70.48,69.11,70.02,13110999,BA +2011-01-27,70.01,71.0,70.0,70.56,5752015,BA +2011-01-28,70.8,70.95,69.0,69.23,5376413,BA +2011-01-31,69.26,69.96,69.12,69.48,4559711,BA +2011-02-01,70.0,70.5,69.6,70.29,4781902,BA +2011-02-02,69.83,71.19,69.8,71.0,4254074,BA +2011-02-03,71.0,71.38,70.62,70.98,5093983,BA +2011-02-04,70.9,71.64,70.68,71.38,4080392,BA +2011-02-07,71.43,72.11,71.15,71.93,4159276,BA +2011-02-08,72.17,72.82,72.02,72.71,4089156,BA +2011-02-09,72.39,72.71,72.0,72.63,4566257,BA +2011-02-10,72.43,72.99,71.85,72.66,4916926,BA +2011-02-11,72.24,72.69,71.92,72.14,4077796,BA +2011-02-14,72.7,72.7,71.6,72.26,4092314,BA +2011-02-15,71.92,72.02,71.09,71.4,4388197,BA +2011-02-16,71.71,72.62,71.46,72.48,4462368,BA +2011-02-17,72.42,72.51,71.94,72.24,3046369,BA +2011-02-18,72.13,73.52,72.13,73.04,5358705,BA +2011-02-22,72.35,72.49,70.38,70.93,5561369,BA +2011-02-23,70.94,71.49,70.0,70.23,5553517,BA +2011-02-24,70.35,72.5,70.09,70.76,7015671,BA +2011-02-25,73.94,74.29,72.06,72.3,8127868,BA +2011-02-28,72.47,72.9,71.7,72.01,4104971,BA +2011-03-01,71.93,72.23,69.99,70.12,5186546,BA +2011-03-02,70.11,70.4,68.6,69.57,7070647,BA +2011-03-03,70.13,71.83,70.13,71.71,5457873,BA +2011-03-04,71.8,71.87,70.28,71.8,5707248,BA +2011-03-07,71.6,72.07,69.91,70.88,5133965,BA +2011-03-08,71.48,72.5,71.18,72.04,5663929,BA +2011-03-09,72.01,72.42,71.33,72.09,5381980,BA +2011-03-10,71.31,72.39,70.51,71.29,5511190,BA +2011-03-11,70.29,71.89,70.26,71.64,3865232,BA +2011-03-14,71.17,71.23,69.9,70.74,4381158,BA +2011-03-15,68.34,70.23,68.34,69.69,6253202,BA +2011-03-16,69.23,69.67,67.34,67.69,9632331,BA +2011-03-17,68.58,69.03,67.85,68.3,4412615,BA +2011-03-18,69.21,69.58,68.67,69.1,5067064,BA +2011-03-21,70.29,71.68,70.04,71.2,5298771,BA +2011-03-22,71.18,72.1,70.72,71.85,4728887,BA +2011-03-23,71.62,73.07,71.14,72.72,5334654,BA +2011-03-24,73.24,73.33,72.33,72.76,4361482,BA +2011-03-25,72.94,73.5,72.33,73.34,4699751,BA +2011-03-28,73.5,73.69,73.11,73.3,3858494,BA +2011-03-29,73.07,73.93,73.03,73.62,4784479,BA +2011-03-30,73.93,74.14,73.35,73.8,3877633,BA +2011-03-31,73.81,74.47,73.47,73.93,4200252,BA +2011-04-01,74.29,74.85,73.94,74.01,3869760,BA +2011-04-04,73.38,74.11,73.37,73.95,3699819,BA +2011-04-05,73.51,74.45,72.71,73.23,5231998,BA +2011-04-06,73.33,73.93,72.8,73.72,4804410,BA +2011-04-07,73.74,74.58,73.68,74.29,4379128,BA +2011-04-08,74.66,74.85,73.04,73.47,3104783,BA +2011-04-11,73.65,74.28,73.5,73.76,2694958,BA +2011-04-12,73.22,73.58,72.96,73.08,3444077,BA +2011-04-13,73.33,73.71,71.55,72.13,5082925,BA +2011-04-14,71.83,72.47,70.88,72.3,4092711,BA +2011-04-15,72.45,72.98,72.02,72.6,4177618,BA +2011-04-18,72.72,73.28,71.75,72.79,6228799,BA +2011-04-19,72.97,73.63,72.64,73.15,4353471,BA +2011-04-20,74.21,75.32,74.15,75.07,6365139,BA +2011-04-21,75.43,75.74,75.08,75.44,3164199,BA +2011-04-25,75.51,75.56,74.68,74.9,2524915,BA +2011-04-26,75.31,75.85,75.01,75.55,5102817,BA +2011-04-27,76.03,77.31,75.05,76.12,7464019,BA +2011-04-28,76.03,78.86,76.02,78.55,7360867,BA +2011-04-29,78.88,80.34,78.85,79.78,8050416,BA +2011-05-02,80.35,80.65,79.16,79.53,5635900,BA +2011-05-03,79.24,80.21,79.01,79.51,4729968,BA +2011-05-04,79.7,80.0,78.76,78.84,5738602,BA +2011-05-05,78.52,79.74,78.09,78.45,4721112,BA +2011-05-06,79.14,80.04,78.97,79.31,4569364,BA +2011-05-09,79.31,80.15,79.15,79.64,3137617,BA +2011-05-10,79.76,80.42,79.76,79.95,3855888,BA +2011-05-11,79.64,79.8,78.73,79.08,3854565,BA +2011-05-12,79.04,79.75,78.48,79.41,3710234,BA +2011-05-13,79.61,80.09,78.56,79.03,3809897,BA +2011-05-16,78.66,78.81,77.65,77.77,3801072,BA +2011-05-17,77.61,77.73,75.83,76.68,5202027,BA +2011-05-18,76.78,77.49,76.6,77.14,3637977,BA +2011-05-19,77.41,78.45,77.25,78.02,3346199,BA +2011-05-20,77.89,77.99,77.26,77.52,4002819,BA +2011-05-23,76.55,76.76,75.77,76.28,3589447,BA +2011-05-24,76.46,76.71,75.24,75.57,3784298,BA +2011-05-25,75.26,76.78,75.13,76.32,4134831,BA +2011-05-26,76.54,76.92,75.94,76.66,4378219,BA +2011-05-27,77.03,77.5,76.62,76.99,3202670,BA +2011-05-31,77.8,78.35,77.41,78.03,4708759,BA +2011-06-01,77.95,78.1,75.26,75.35,5259475,BA +2011-06-02,75.44,76.34,75.3,75.69,3606253,BA +2011-06-03,74.71,75.05,74.09,74.84,4239243,BA +2011-06-06,74.76,75.27,74.42,74.58,3310389,BA +2011-06-07,74.79,75.1,74.16,74.18,3390458,BA +2011-06-08,74.13,74.4,73.65,73.85,3772183,BA +2011-06-09,73.83,74.55,73.43,74.18,2960724,BA +2011-06-10,73.81,74.0,72.61,72.69,5140712,BA +2011-06-13,73.06,73.41,72.69,72.94,4087214,BA +2011-06-14,73.34,75.02,73.19,74.64,4775610,BA +2011-06-15,74.07,75.51,73.57,73.85,6532419,BA +2011-06-16,73.74,74.58,73.45,74.01,4446439,BA +2011-06-17,74.62,74.93,73.76,74.16,5539477,BA +2011-06-20,73.96,74.8,73.51,74.52,3812425,BA +2011-06-21,75.02,75.02,73.78,73.98,5494429,BA +2011-06-22,73.59,73.66,72.06,72.12,7239345,BA +2011-06-23,71.17,71.63,70.29,71.25,8040670,BA +2011-06-24,71.37,71.57,70.73,71.26,6088445,BA +2011-06-27,71.44,71.94,71.33,71.62,4028127,BA +2011-06-28,71.82,72.24,71.4,72.09,3837837,BA +2011-06-29,72.22,72.96,71.86,72.72,3913885,BA +2011-06-30,73.0,74.1,72.9,73.93,4245732,BA +2011-07-01,73.81,74.73,73.8,74.27,3647775,BA +2011-07-05,74.17,74.73,73.85,74.15,3128376,BA +2011-07-06,74.13,75.16,74.01,74.74,3757881,BA +2011-07-07,75.33,76.2,74.85,75.99,4977837,BA +2011-07-08,75.58,75.58,74.57,75.07,4051169,BA +2011-07-11,74.17,74.73,73.0,73.35,4379012,BA +2011-07-12,73.62,73.86,71.79,71.93,5772914,BA +2011-07-13,72.56,73.25,71.86,72.17,4707779,BA +2011-07-14,71.94,72.32,71.0,71.19,5692256,BA +2011-07-15,71.7,71.71,70.85,71.28,4058557,BA +2011-07-18,70.66,70.7,69.07,69.55,7295227,BA +2011-07-19,70.11,70.99,69.31,70.53,7434351,BA +2011-07-20,71.12,73.3,70.76,72.07,8026155,BA +2011-07-21,72.58,73.25,72.0,72.89,4302417,BA +2011-07-22,73.19,73.19,72.24,72.67,2921707,BA +2011-07-25,71.38,72.01,71.01,71.31,3990748,BA +2011-07-26,71.38,71.44,69.86,70.16,7070440,BA +2011-07-27,71.73,73.2,70.53,70.63,9807768,BA +2011-07-28,71.0,72.33,70.59,70.66,5450001,BA +2011-07-29,70.0,71.11,69.25,70.47,5964349,BA +2011-08-01,71.61,71.63,69.53,70.33,5558320,BA +2011-08-02,69.56,70.29,67.69,67.7,7052360,BA +2011-08-03,67.89,68.11,66.1,67.34,6750274,BA +2011-08-04,66.36,66.38,63.0,63.09,10709104,BA +2011-08-05,64.09,64.45,61.41,62.75,11643681,BA +2011-08-08,61.1,61.81,58.61,58.71,5094870,BA +2011-08-09,60.04,62.46,58.76,62.34,14124373,BA +2011-08-10,60.92,61.2,57.23,57.41,13551335,BA +2011-08-11,57.65,59.57,56.01,58.85,15539708,BA +2011-08-12,59.98,61.87,59.16,61.75,10083494,BA +2011-08-15,62.06,62.73,61.37,62.7,6933515,BA +2011-08-16,61.73,62.98,61.41,62.23,6841309,BA +2011-08-17,62.44,62.92,61.61,62.18,6263385,BA +2011-08-18,60.4,60.72,58.22,58.93,8110316,BA +2011-08-19,58.3,59.43,57.47,57.54,9229886,BA +2011-08-22,59.14,59.36,58.04,58.38,6863980,BA +2011-08-23,58.7,60.77,58.19,60.77,6527734,BA +2011-08-24,60.59,61.91,60.45,61.69,4853747,BA +2011-08-25,62.05,62.39,60.5,61.1,6443765,BA +2011-08-26,60.64,62.97,60.13,62.8,6201405,BA +2011-08-29,63.99,64.78,63.6,64.6,4303837,BA +2011-08-30,65.23,66.54,64.8,66.03,6984939,BA +2011-08-31,66.69,67.29,66.14,66.86,6807902,BA +2011-09-01,66.96,67.73,66.0,66.05,6170146,BA +2011-09-02,65.01,65.15,63.71,64.03,4735530,BA +2011-09-06,61.91,62.9,61.22,62.77,6478737,BA +2011-09-07,63.94,65.21,63.42,64.9,5533286,BA +2011-09-08,64.34,64.5,62.61,62.81,6870363,BA +2011-09-09,62.11,63.09,61.44,61.79,5415796,BA +2011-09-12,60.83,62.53,60.33,62.39,5521573,BA +2011-09-13,62.3,63.59,62.03,62.85,5283518,BA +2011-09-14,63.05,64.07,61.64,63.03,5782902,BA +2011-09-15,63.65,64.61,63.45,64.32,5263658,BA +2011-09-16,64.78,65.75,64.52,65.38,6928142,BA +2011-09-19,64.08,64.4,62.95,64.15,4837107,BA +2011-09-20,64.36,64.64,63.5,63.56,3431623,BA +2011-09-21,63.54,63.82,60.99,61.02,4524971,BA +2011-09-22,59.33,59.59,57.53,58.72,12055693,BA +2011-09-23,58.57,59.77,58.06,59.51,6239605,BA +2011-09-26,60.8,62.27,60.0,62.01,7033126,BA +2011-09-27,64.13,64.28,62.41,62.78,6410587,BA +2011-09-28,63.28,64.05,61.81,61.92,4695911,BA +2011-09-29,63.2,63.7,61.36,62.37,6094328,BA +2011-09-30,61.5,62.18,60.45,60.51,5467806,BA +2011-10-03,60.1,61.53,57.85,58.25,8291484,BA +2011-10-04,57.53,59.23,56.9,59.14,7840037,BA +2011-10-05,58.9,60.04,58.65,59.96,5825511,BA +2011-10-06,60.01,61.79,59.45,61.48,5565869,BA +2011-10-07,61.91,62.96,61.43,61.81,5580750,BA +2011-10-10,62.87,64.19,62.75,64.03,4605390,BA +2011-10-11,63.66,64.25,63.5,63.97,3192271,BA +2011-10-12,64.46,65.23,64.13,64.32,5136547,BA +2011-10-13,63.78,64.09,63.05,63.53,3154622,BA +2011-10-14,64.0,64.28,63.41,63.89,3840122,BA +2011-10-17,63.34,63.51,61.66,61.78,4873358,BA +2011-10-18,61.93,64.24,61.33,63.47,6168142,BA +2011-10-19,62.61,64.27,62.53,63.11,4849491,BA +2011-10-20,63.01,63.73,62.18,62.49,6291595,BA +2011-10-21,63.31,64.64,63.1,64.59,6256627,BA +2011-10-24,64.41,65.06,63.92,64.75,5190758,BA +2011-10-25,64.81,64.95,63.55,63.72,6529645,BA +2011-10-26,67.56,67.9,65.8,66.56,12700760,BA +2011-10-27,68.59,68.76,67.18,67.68,8606967,BA +2011-10-28,67.55,68.39,67.31,68.17,6102840,BA +2011-10-31,67.12,67.49,65.74,65.79,6879758,BA +2011-11-01,64.23,64.34,62.37,63.17,8963221,BA +2011-11-02,63.97,64.76,63.83,64.4,5783293,BA +2011-11-03,65.16,66.37,64.5,66.19,4897485,BA +2011-11-04,65.59,65.95,65.0,65.8,3458005,BA +2011-11-07,65.71,66.4,65.17,66.29,3624148,BA +2011-11-08,66.44,66.8,65.45,66.65,4827016,BA +2011-11-09,65.17,65.7,64.33,64.55,5753946,BA +2011-11-10,65.09,65.6,64.59,64.83,3854985,BA +2011-11-11,65.43,67.26,65.43,66.92,4398215,BA +2011-11-14,68.89,68.97,67.7,67.94,6367008,BA +2011-11-15,67.9,68.34,67.05,67.94,5112765,BA +2011-11-16,67.13,67.66,66.2,66.34,5353206,BA +2011-11-17,67.2,67.35,65.41,66.09,7125002,BA +2011-11-18,66.93,67.85,66.29,67.46,7055691,BA +2011-11-21,66.32,66.45,64.0,65.56,8102833,BA +2011-11-22,65.3,65.44,63.88,64.35,5001801,BA +2011-11-23,63.62,63.75,62.33,62.36,4273077,BA +2011-11-25,62.16,63.62,62.12,62.78,2122270,BA +2011-11-28,64.53,65.63,64.53,64.99,4621077,BA +2011-11-29,65.02,66.0,64.84,65.26,5317818,BA +2011-11-30,67.08,68.75,66.99,68.69,8602614,BA +2011-12-01,68.7,71.71,68.51,70.98,12019243,BA +2011-12-02,71.7,71.98,70.93,71.3,7252534,BA +2011-12-05,72.28,72.76,70.35,71.09,8133778,BA +2011-12-06,70.92,71.59,70.8,70.87,4624791,BA +2011-12-07,70.3,71.51,69.64,70.6,6455898,BA +2011-12-08,70.46,71.13,69.83,70.17,6035125,BA +2011-12-09,70.81,72.0,70.41,71.93,5545848,BA +2011-12-12,71.51,71.96,70.18,70.9,5465587,BA +2011-12-13,71.67,72.65,70.62,70.9,7560205,BA +2011-12-14,70.35,71.54,69.72,69.94,6000866,BA +2011-12-15,70.81,70.95,70.05,70.61,4076632,BA +2011-12-16,71.11,72.37,70.56,71.01,8856028,BA +2011-12-19,71.2,71.62,69.91,70.16,3572696,BA +2011-12-20,71.23,72.68,71.23,72.44,5408685,BA +2011-12-21,72.73,73.71,72.06,73.59,5471785,BA +2011-12-22,73.83,74.74,73.48,74.29,5849305,BA +2011-12-23,74.53,74.71,73.6,73.97,3579473,BA +2011-12-27,73.68,74.49,73.37,74.27,2536693,BA +2011-12-28,74.48,74.6,73.03,73.26,2568121,BA +2011-12-29,73.44,74.36,73.31,74.11,2749261,BA +2011-12-30,73.86,74.08,73.24,73.35,2811743,BA +2012-01-03,74.7,75.0,74.12,74.22,6859222,BA +2012-01-04,74.1,74.6,73.59,74.33,4923063,BA +2012-01-05,73.77,73.9,72.74,73.53,6798561,BA +2012-01-06,73.73,74.27,72.95,73.98,4783280,BA +2012-01-09,74.81,74.87,74.18,74.53,4469933,BA +2012-01-10,75.13,75.34,74.5,75.0,4622548,BA +2012-01-11,74.78,74.95,74.23,74.74,3082660,BA +2012-01-12,74.81,75.69,74.78,75.51,3934504,BA +2012-01-13,75.04,75.2,74.16,74.6,4642012,BA +2012-01-17,75.3,76.0,75.14,75.24,3700019,BA +2012-01-18,74.95,75.45,74.77,75.06,4189925,BA +2012-01-19,75.27,75.92,75.1,75.56,5397265,BA +2012-01-20,75.68,75.9,74.96,75.52,4552369,BA +2012-01-23,75.66,76.37,75.32,75.51,4083937,BA +2012-01-24,75.06,75.62,74.6,75.36,4945839,BA +2012-01-25,73.97,76.7,72.85,75.82,14049068,BA +2012-01-26,75.84,76.36,75.0,75.31,4187609,BA +2012-01-27,74.8,75.23,74.4,74.55,4754604,BA +2012-01-30,73.99,74.35,73.68,74.16,5043622,BA +2012-01-31,74.51,75.2,73.96,74.18,4777251,BA +2012-02-01,74.96,75.89,74.96,75.37,4296501,BA +2012-02-02,75.2,75.33,74.5,75.22,3528072,BA +2012-02-03,76.09,76.74,75.86,76.34,3472759,BA +2012-02-06,75.26,75.55,75.16,75.46,4163247,BA +2012-02-07,75.04,75.35,74.3,75.2,4438621,BA +2012-02-08,74.71,75.65,74.51,75.46,5350337,BA +2012-02-09,75.78,76.23,75.37,75.9,4491173,BA +2012-02-10,75.45,75.56,74.57,74.95,3362453,BA +2012-02-13,75.5,75.51,74.75,74.85,3456593,BA +2012-02-14,75.51,75.57,74.9,75.56,4652130,BA +2012-02-15,75.86,76.0,75.0,75.21,4252431,BA +2012-02-16,75.04,75.47,74.87,75.27,4993960,BA +2012-02-17,75.53,75.55,75.02,75.35,4927482,BA +2012-02-21,75.67,75.95,75.08,75.72,3978086,BA +2012-02-22,75.56,76.3,75.31,76.06,3764747,BA +2012-02-23,75.76,76.17,75.52,75.85,4187674,BA +2012-02-24,75.75,76.64,75.63,76.06,3346959,BA +2012-02-27,75.69,75.78,75.01,75.21,5379304,BA +2012-02-28,75.18,75.41,74.81,75.16,3667760,BA +2012-02-29,75.28,75.72,74.75,74.95,4633018,BA +2012-03-01,74.96,75.63,74.86,75.08,3343441,BA +2012-03-02,75.07,75.28,74.63,74.9,2806509,BA +2012-03-05,74.95,74.98,73.93,74.13,4157820,BA +2012-03-06,73.24,73.24,72.3,72.56,5456237,BA +2012-03-07,72.58,73.7,72.51,73.52,4278942,BA +2012-03-08,74.27,74.7,73.83,74.17,3881176,BA +2012-03-09,74.14,74.31,73.17,73.29,5537742,BA +2012-03-12,73.2,74.03,73.2,73.6,2833818,BA +2012-03-13,73.88,74.35,73.38,74.31,4533277,BA +2012-03-14,74.32,75.38,74.31,75.23,5297076,BA +2012-03-15,75.5,75.63,74.88,75.43,4850646,BA +2012-03-16,75.76,75.81,75.0,75.2,7079832,BA +2012-03-19,75.0,75.69,75.0,75.4,2683796,BA +2012-03-20,75.09,75.47,74.52,75.14,4384050,BA +2012-03-21,75.05,75.46,74.8,75.01,3644039,BA +2012-03-22,74.62,74.66,73.37,73.92,4921380,BA +2012-03-23,74.05,74.34,73.75,73.97,2518614,BA +2012-03-26,74.52,75.23,74.47,75.18,3715860,BA +2012-03-27,75.11,75.25,74.8,74.81,3510684,BA +2012-03-28,74.99,75.29,73.9,74.33,3412147,BA +2012-03-29,73.77,74.15,72.95,74.08,3587511,BA +2012-03-30,74.32,74.44,73.78,74.37,3204110,BA +2012-04-02,74.0,75.48,73.61,75.17,4104580,BA +2012-04-03,75.0,75.11,74.15,74.65,3485900,BA +2012-04-04,73.97,74.19,73.49,73.67,2490420,BA +2012-04-05,73.42,73.89,73.3,73.59,2640176,BA +2012-04-09,72.63,72.79,72.27,72.43,2443561,BA +2012-04-10,72.25,72.31,70.59,70.6,5340337,BA +2012-04-11,71.63,72.51,71.49,71.77,5100061,BA +2012-04-12,71.69,73.83,71.69,73.5,3938960,BA +2012-04-13,73.18,73.38,72.37,72.92,3329065,BA +2012-04-16,72.98,73.19,72.3,72.68,4800373,BA +2012-04-17,73.13,74.36,73.1,74.09,3345339,BA +2012-04-18,73.58,74.24,73.47,73.71,2248878,BA +2012-04-19,73.73,73.96,72.66,73.1,3729518,BA +2012-04-20,73.27,74.03,73.1,73.55,4302019,BA +2012-04-23,72.69,73.13,72.17,72.86,5022483,BA +2012-04-24,73.21,73.74,72.77,73.21,3665410,BA +2012-04-25,75.05,77.5,74.9,77.08,10622471,BA +2012-04-26,76.71,77.2,76.55,76.99,4704744,BA +2012-04-27,77.28,77.57,76.9,77.27,3756644,BA +2012-04-30,76.51,76.87,75.68,76.8,5811059,BA +2012-05-01,76.59,77.83,75.85,77.25,4287855,BA +2012-05-02,76.77,77.5,76.34,77.26,3073459,BA +2012-05-03,77.13,77.33,76.52,76.83,3305192,BA +2012-05-04,76.35,76.56,75.5,75.84,3366323,BA +2012-05-07,75.79,76.08,75.37,75.96,3551718,BA +2012-05-08,75.38,75.6,74.55,75.4,4033939,BA +2012-05-09,74.25,74.86,73.32,74.05,3926975,BA +2012-05-10,74.46,75.07,73.63,73.8,2952733,BA +2012-05-11,73.59,74.11,73.25,73.56,3188953,BA +2012-05-14,72.89,73.79,72.35,73.12,3585624,BA +2012-05-15,73.0,73.67,72.42,72.58,3252323,BA +2012-05-16,72.82,73.51,72.29,72.35,3648392,BA +2012-05-17,72.31,72.48,69.46,69.73,6173903,BA +2012-05-18,69.95,70.34,68.93,69.15,5597367,BA +2012-05-21,70.46,71.85,70.14,71.78,4709898,BA +2012-05-22,71.65,72.21,71.08,71.48,4269380,BA +2012-05-23,70.69,71.63,69.92,71.57,4222625,BA +2012-05-24,71.64,71.95,70.25,71.39,2942602,BA +2012-05-25,71.21,71.39,69.66,70.0,5163399,BA +2012-05-29,70.28,70.5,69.75,70.4,3973690,BA +2012-05-30,69.88,70.09,69.25,69.39,4677582,BA +2012-05-31,69.54,70.11,69.07,69.61,4191450,BA +2012-06-01,68.67,68.88,67.14,67.24,5594282,BA +2012-06-04,68.15,68.15,67.05,67.5,5478845,BA +2012-06-05,67.31,67.7,66.82,67.58,3747728,BA +2012-06-06,67.97,69.02,67.96,69.02,4050424,BA +2012-06-07,69.57,70.33,69.43,69.95,4004502,BA +2012-06-08,69.66,69.97,69.27,69.94,3933572,BA +2012-06-11,70.61,70.85,69.8,70.11,4369378,BA +2012-06-12,70.93,72.82,70.74,72.58,6458167,BA +2012-06-13,72.41,72.7,71.58,72.06,4720247,BA +2012-06-14,72.08,72.3,71.39,71.85,5822847,BA +2012-06-15,72.09,72.38,71.58,71.99,5312746,BA +2012-06-18,71.69,72.34,71.25,71.9,3435372,BA +2012-06-19,72.36,73.22,72.02,72.92,4167103,BA +2012-06-20,72.7,73.46,72.35,73.01,3468694,BA +2012-06-21,73.35,73.62,71.25,71.37,3660254,BA +2012-06-22,71.55,72.1,71.07,71.96,3278260,BA +2012-06-25,71.81,71.92,71.03,71.05,4116613,BA +2012-06-26,71.3,71.63,70.48,70.93,2757976,BA +2012-06-27,70.98,72.04,70.95,71.87,2514547,BA +2012-06-28,71.15,71.74,70.63,71.58,3144751,BA +2012-06-29,73.06,74.37,72.89,74.3,4419908,BA +2012-07-02,74.21,74.74,72.45,73.18,4893337,BA +2012-07-03,73.08,74.27,73.08,74.27,2166183,BA +2012-07-05,74.38,74.74,73.85,74.44,2539193,BA +2012-07-06,73.78,73.81,72.9,73.69,3579766,BA +2012-07-09,74.27,74.85,73.8,74.03,4357834,BA +2012-07-10,74.63,75.05,72.89,73.22,4756701,BA +2012-07-11,72.69,72.76,71.23,71.52,6073803,BA +2012-07-12,71.2,72.02,70.85,71.71,5799745,BA +2012-07-13,71.93,73.56,71.85,73.51,3616090,BA +2012-07-16,73.13,73.19,72.25,72.97,3538397,BA +2012-07-17,73.25,73.51,72.04,73.11,2775615,BA +2012-07-18,72.71,74.44,72.71,73.89,3756167,BA +2012-07-19,73.99,75.1,73.7,74.86,4543120,BA +2012-07-20,74.5,74.8,73.61,73.89,3148117,BA +2012-07-23,72.31,73.08,71.58,72.91,3433911,BA +2012-07-24,72.87,73.17,71.35,72.03,3866628,BA +2012-07-25,74.2,74.48,72.7,74.03,6131400,BA +2012-07-26,75.13,75.96,74.27,74.91,4949365,BA +2012-07-27,75.58,75.94,75.08,75.51,4066995,BA +2012-07-30,74.6,75.59,74.43,74.86,4999974,BA +2012-07-31,74.82,75.06,73.88,73.91,3978771,BA +2012-08-01,74.32,74.48,72.64,72.77,4696302,BA +2012-08-02,72.39,72.52,71.16,71.99,4430747,BA +2012-08-03,73.13,73.34,72.68,72.81,4589413,BA +2012-08-06,73.21,73.33,72.71,72.89,3758848,BA +2012-08-07,73.27,74.55,72.93,74.46,4717134,BA +2012-08-08,74.03,74.69,74.01,74.6,3410688,BA +2012-08-09,74.61,74.61,73.91,74.28,2388271,BA +2012-08-10,73.87,74.31,73.76,74.21,2843560,BA +2012-08-13,73.71,74.43,73.6,74.19,2379856,BA +2012-08-14,74.3,74.44,73.6,73.81,2617880,BA +2012-08-15,73.34,73.65,72.75,73.07,3278123,BA +2012-08-16,73.1,73.75,73.02,73.64,2802732,BA +2012-08-17,73.69,73.98,73.4,73.91,3235758,BA +2012-08-20,73.61,74.0,73.34,73.83,2481972,BA +2012-08-21,74.09,74.36,73.12,73.27,3136740,BA +2012-08-22,73.34,73.6,72.55,72.8,4245048,BA +2012-08-23,72.09,72.15,70.02,70.36,9433833,BA +2012-08-24,70.32,71.17,70.05,71.09,5351394,BA +2012-08-27,70.95,71.78,70.88,71.38,3538075,BA +2012-08-28,71.18,71.85,71.05,71.52,3029274,BA +2012-08-29,71.64,71.99,71.13,71.44,2687111,BA +2012-08-30,71.05,71.13,70.5,70.82,3393096,BA +2012-08-31,71.27,71.75,70.61,71.4,3171737,BA +2012-09-04,70.7,71.5,70.4,70.87,3916796,BA +2012-09-05,71.38,72.05,71.11,71.92,4946887,BA +2012-09-06,72.37,73.27,72.37,72.82,4358906,BA +2012-09-07,72.87,73.03,72.55,72.89,3080445,BA +2012-09-10,72.31,72.32,70.81,71.08,8354695,BA +2012-09-11,71.19,71.67,71.15,71.27,3951692,BA +2012-09-12,71.43,71.68,70.8,70.96,4400715,BA +2012-09-13,70.68,71.99,70.44,71.58,5320329,BA +2012-09-14,72.02,72.43,71.0,71.28,6530818,BA +2012-09-17,70.77,70.82,69.89,69.92,6918255,BA +2012-09-18,69.86,70.46,69.56,70.45,5490414,BA +2012-09-19,70.74,70.74,69.88,69.9,5194477,BA +2012-09-20,69.35,69.86,69.03,69.85,4875211,BA +2012-09-21,70.09,70.15,69.47,69.97,13164383,BA +2012-09-24,69.45,70.18,69.21,70.03,5037975,BA +2012-09-25,70.29,70.49,69.38,69.38,4086826,BA +2012-09-26,69.34,70.51,69.31,70.25,5256491,BA +2012-09-27,70.4,70.55,69.71,70.1,4147748,BA +2012-09-28,69.75,70.05,69.18,69.6,4057939,BA +2012-10-01,69.86,70.66,69.8,70.01,4012594,BA +2012-10-02,70.11,70.3,69.2,69.53,3077829,BA +2012-10-03,69.9,70.0,69.36,69.86,3106358,BA +2012-10-04,70.24,70.38,69.72,69.94,2818315,BA +2012-10-05,70.26,71.25,70.21,70.89,3741887,BA +2012-10-08,70.72,71.19,70.55,70.57,2838886,BA +2012-10-09,70.7,71.21,70.36,70.64,4116678,BA +2012-10-10,70.8,71.3,70.23,70.34,3642987,BA +2012-10-11,70.9,71.55,70.8,70.83,3183197,BA +2012-10-12,71.08,72.24,71.0,71.85,4345945,BA +2012-10-15,71.85,72.28,71.68,72.25,3858161,BA +2012-10-16,72.76,73.71,72.5,73.48,4799328,BA +2012-10-17,73.74,73.9,72.63,73.63,6061830,BA +2012-10-18,73.52,74.26,73.24,74.26,3414174,BA +2012-10-19,74.03,74.23,73.59,74.01,5407949,BA +2012-10-22,73.8,74.15,73.25,73.7,4420288,BA +2012-10-23,72.99,73.23,72.61,72.82,4545053,BA +2012-10-24,74.95,75.0,72.25,72.71,8346715,BA +2012-10-25,73.05,73.09,70.65,71.54,8193720,BA +2012-10-26,71.16,71.58,70.55,71.11,4390017,BA +2012-10-31,71.35,71.45,70.27,70.44,3778634,BA +2012-11-01,70.59,71.56,70.44,70.79,3993286,BA +2012-11-02,71.0,71.36,69.96,70.05,4400678,BA +2012-11-05,69.87,70.6,69.85,70.41,3832980,BA +2012-11-06,70.47,72.44,70.47,72.02,4923787,BA +2012-11-07,70.69,70.77,69.3,70.11,6675666,BA +2012-11-08,70.13,71.32,70.09,70.98,7364606,BA +2012-11-09,70.76,73.3,70.6,73.25,10270019,BA +2012-11-12,73.41,74.18,73.28,73.69,6497530,BA +2012-11-13,73.02,74.25,72.84,73.36,7294774,BA +2012-11-14,73.34,73.65,71.12,71.29,6064152,BA +2012-11-15,71.22,71.99,70.78,71.04,3928498,BA +2012-11-16,71.19,71.22,70.29,70.77,4858096,BA +2012-11-19,71.49,72.08,71.08,71.96,3475812,BA +2012-11-20,71.87,72.8,71.79,72.54,3160944,BA +2012-11-21,72.54,73.86,72.39,73.15,3119793,BA +2012-11-23,73.35,73.75,73.08,73.74,1579122,BA +2012-11-26,73.4,74.3,73.2,74.27,3709199,BA +2012-11-27,74.12,74.54,73.6,74.49,5355769,BA +2012-11-28,74.0,74.24,73.15,74.09,4245866,BA +2012-11-29,74.36,74.86,73.84,74.12,2999447,BA +2012-11-30,74.36,74.66,73.86,74.28,3865796,BA +2012-12-03,74.41,74.49,73.57,74.02,3723899,BA +2012-12-04,73.89,74.71,73.73,74.05,3827693,BA +2012-12-05,73.94,74.45,73.18,73.87,3818731,BA +2012-12-06,73.8,73.99,72.93,73.98,3895332,BA +2012-12-07,74.09,74.66,73.62,74.64,3717989,BA +2012-12-10,74.62,75.58,74.43,75.53,5323756,BA +2012-12-11,75.62,76.05,75.5,75.82,5960259,BA +2012-12-12,75.84,76.04,75.26,75.47,5191360,BA +2012-12-13,75.42,75.49,74.1,74.32,4977514,BA +2012-12-14,74.33,74.66,73.87,74.02,4209711,BA +2012-12-17,74.2,74.66,73.53,74.65,5539593,BA +2012-12-18,74.3,75.7,74.14,75.52,5767414,BA +2012-12-19,75.61,76.19,75.3,75.51,6075784,BA +2012-12-20,75.75,76.24,75.51,76.2,4600235,BA +2012-12-21,75.08,76.22,74.58,76.17,6831412,BA +2012-12-24,75.89,76.56,75.53,75.97,1931863,BA +2012-12-26,75.97,76.3,75.75,76.02,2710298,BA +2012-12-27,76.01,76.3,75.01,75.83,4041378,BA +2012-12-28,75.21,75.74,74.56,74.69,2970631,BA +2012-12-31,74.61,75.41,74.0,75.36,4938977,BA +2013-01-02,76.55,77.33,76.45,77.07,5036483,BA +2013-01-03,76.99,77.98,76.37,77.47,3987181,BA +2013-01-04,77.79,78.02,77.44,77.69,3431684,BA +2013-01-07,77.54,77.69,75.34,76.13,7173813,BA +2013-01-08,75.24,75.81,73.11,74.13,20273061,BA +2013-01-09,74.92,76.81,74.91,76.76,10916299,BA +2013-01-10,76.93,77.12,76.16,77.09,5026550,BA +2013-01-11,75.71,76.1,74.6,75.16,9811413,BA +2013-01-14,75.23,76.59,74.9,76.55,6221379,BA +2013-01-15,76.21,76.98,76.18,76.94,3900576,BA +2013-01-16,73.85,74.64,73.56,74.34,18211993,BA +2013-01-17,72.78,75.63,72.68,75.26,21867122,BA +2013-01-18,75.16,75.16,74.29,75.04,10830844,BA +2013-01-22,74.12,74.27,73.77,74.16,9162114,BA +2013-01-23,73.99,74.59,73.45,74.29,7784976,BA +2013-01-24,74.41,75.54,74.41,75.32,7293860,BA +2013-01-25,75.29,75.42,74.79,75.03,6165671,BA +2013-01-28,73.9,74.65,73.89,74.0,7759785,BA +2013-01-29,74.24,74.24,73.0,73.65,9297972,BA +2013-01-30,74.42,74.75,73.73,74.59,10048671,BA +2013-01-31,74.5,74.62,73.76,73.87,7640885,BA +2013-02-01,74.49,75.07,74.23,74.87,6749743,BA +2013-02-04,74.29,75.53,74.25,75.21,5802301,BA +2013-02-05,75.69,76.98,75.61,75.89,6831394,BA +2013-02-06,75.47,76.3,75.4,76.29,4717680,BA +2013-02-07,76.32,77.54,76.28,77.43,7773199,BA +2013-02-08,77.24,77.4,76.28,76.56,5100624,BA +2013-02-11,76.42,76.44,75.85,75.87,3677236,BA +2013-02-12,76.06,76.25,75.83,75.99,3597563,BA +2013-02-13,75.67,75.83,74.62,74.78,4313560,BA +2013-02-14,74.69,75.31,74.54,74.93,3830920,BA +2013-02-15,75.26,75.26,74.72,75.03,3650898,BA +2013-02-19,74.99,75.19,74.27,74.65,3882711,BA +2013-02-20,75.64,76.25,74.75,74.78,7553910,BA +2013-02-21,74.96,76.18,74.91,76.01,7443272,BA +2013-02-22,76.7,77.03,76.48,76.66,5391246,BA +2013-02-25,76.83,76.9,75.03,75.03,4936331,BA +2013-02-26,75.43,75.91,75.14,75.65,3442825,BA +2013-02-27,75.53,77.92,75.53,77.36,7162597,BA +2013-02-28,77.24,77.73,76.4,76.9,5594624,BA +2013-03-01,76.7,77.59,76.58,77.28,6024212,BA +2013-03-04,76.95,77.4,76.17,77.09,4750623,BA +2013-03-05,77.45,78.85,77.11,78.66,5694533,BA +2013-03-06,78.67,79.28,78.49,79.08,3830404,BA +2013-03-07,79.37,81.95,79.37,81.05,10030550,BA +2013-03-08,81.16,81.7,80.72,81.23,5232626,BA +2013-03-11,81.01,83.03,80.96,82.94,5088509,BA +2013-03-12,83.1,84.62,83.0,84.16,6604787,BA +2013-03-13,84.38,84.85,83.52,84.75,7752163,BA +2013-03-14,84.62,85.1,84.12,84.62,5031187,BA +2013-03-15,84.75,86.49,84.5,86.43,8211037,BA +2013-03-18,85.07,85.77,85.04,85.18,4804372,BA +2013-03-19,85.53,86.0,85.24,85.51,5381154,BA +2013-03-20,85.85,86.14,85.18,85.37,3783484,BA +2013-03-21,85.2,85.83,84.18,84.33,3672315,BA +2013-03-22,84.52,85.1,84.52,84.82,2850589,BA +2013-03-25,85.03,85.48,84.34,84.85,3528393,BA +2013-03-26,85.43,86.84,85.41,86.62,5085200,BA +2013-03-27,85.75,86.42,85.05,86.2,3187158,BA +2013-03-28,86.41,86.5,85.42,85.85,4884493,BA +2013-04-01,85.6,86.19,85.03,85.25,2867848,BA +2013-04-02,85.39,85.5,83.8,84.09,4764894,BA +2013-04-03,84.3,85.35,84.07,84.36,3885015,BA +2013-04-04,84.79,85.02,84.21,84.95,3353966,BA +2013-04-05,84.07,86.3,83.91,86.17,6113106,BA +2013-04-08,86.01,86.81,85.38,86.75,5004996,BA +2013-04-09,87.12,87.49,86.19,87.21,6058380,BA +2013-04-10,87.34,88.56,87.06,87.82,4635530,BA +2013-04-11,87.96,89.46,87.84,88.53,5394606,BA +2013-04-12,88.29,88.93,88.0,88.89,2588749,BA +2013-04-15,88.44,88.77,86.77,86.77,4325217,BA +2013-04-16,87.45,88.35,86.43,86.89,5234308,BA +2013-04-17,86.47,87.0,85.78,86.69,3781040,BA +2013-04-18,87.06,87.16,85.75,86.12,2792751,BA +2013-04-19,87.57,88.08,86.57,87.96,6323820,BA +2013-04-22,88.08,88.08,86.44,86.94,4248652,BA +2013-04-23,87.35,88.51,87.2,88.18,3131828,BA +2013-04-24,91.95,92.65,90.42,90.83,9231699,BA +2013-04-25,91.35,92.62,90.07,91.67,5767232,BA +2013-04-26,91.89,93.38,91.67,92.85,5912789,BA +2013-04-29,91.4,92.41,91.19,91.9,6267434,BA +2013-04-30,91.35,91.99,90.82,91.41,4715213,BA +2013-05-01,91.08,91.75,90.72,91.18,4567249,BA +2013-05-02,91.24,92.82,91.2,92.21,4515255,BA +2013-05-03,92.85,93.95,92.67,93.74,4700594,BA +2013-05-06,93.44,94.78,93.36,94.19,5504729,BA +2013-05-07,94.31,95.04,94.06,94.79,3859164,BA +2013-05-08,94.31,94.44,93.77,94.04,3204852,BA +2013-05-09,94.07,95.15,94.04,94.61,3677474,BA +2013-05-10,94.75,94.99,93.82,94.24,3919015,BA +2013-05-13,94.12,95.16,94.1,94.76,3492288,BA +2013-05-14,94.92,96.19,94.7,96.11,4646855,BA +2013-05-15,95.69,97.47,95.6,97.02,4876645,BA +2013-05-16,96.89,97.2,96.3,96.58,5038181,BA +2013-05-17,97.02,99.04,97.0,98.92,7409276,BA +2013-05-20,99.12,99.33,98.52,98.72,6535532,BA +2013-05-21,98.59,99.05,97.9,98.75,4415942,BA +2013-05-22,98.86,99.48,97.86,97.93,8400254,BA +2013-05-23,97.18,99.99,97.06,99.75,6975739,BA +2013-05-24,99.75,100.58,98.85,100.0,6746242,BA +2013-05-28,100.85,101.47,100.11,100.11,5736168,BA +2013-05-29,99.56,100.03,98.9,99.09,4405998,BA +2013-05-30,99.29,100.99,99.06,100.54,4784702,BA +2013-05-31,100.21,100.95,99.02,99.02,4221344,BA +2013-06-03,99.36,100.9,99.3,100.74,6473978,BA +2013-06-04,100.48,100.92,99.08,99.61,3769792,BA +2013-06-05,99.34,99.71,98.05,98.49,5151728,BA +2013-06-06,98.65,99.81,98.42,99.76,4131945,BA +2013-06-07,100.25,102.59,100.06,102.49,5733850,BA +2013-06-10,102.51,102.95,101.51,102.24,4047589,BA +2013-06-11,101.61,102.78,100.9,101.75,3142597,BA +2013-06-12,102.19,102.42,100.61,100.88,2936428,BA +2013-06-13,100.96,102.34,100.85,102.16,4079190,BA +2013-06-14,102.16,103.22,101.5,101.83,3944064,BA +2013-06-17,102.69,103.52,102.52,103.03,4217338,BA +2013-06-18,103.22,104.15,102.65,104.08,4040148,BA +2013-06-19,103.83,104.15,102.24,102.25,4187442,BA +2013-06-20,101.46,101.86,99.38,99.64,7117353,BA +2013-06-21,100.08,100.14,97.42,99.98,10330539,BA +2013-06-24,99.06,99.46,96.31,97.85,5585833,BA +2013-06-25,99.2,99.66,98.18,98.67,3558674,BA +2013-06-26,99.65,101.39,99.57,100.75,5273416,BA +2013-06-27,102.41,103.52,102.01,103.15,6579618,BA +2013-06-28,102.86,103.49,102.32,102.44,5434514,BA +2013-07-01,102.93,104.02,102.93,103.24,4091377,BA +2013-07-02,103.22,103.25,100.82,101.47,4147030,BA +2013-07-03,101.01,103.04,100.78,102.89,2897289,BA +2013-07-05,103.7,104.2,102.75,104.2,3673655,BA +2013-07-08,104.0,105.1,103.44,104.37,4222625,BA +2013-07-09,105.27,105.75,104.46,104.68,3992758,BA +2013-07-10,104.5,105.6,104.41,105.5,3872796,BA +2013-07-11,106.43,107.46,106.29,106.88,4530630,BA +2013-07-12,106.86,108.15,98.99,101.87,44397607,BA +2013-07-15,103.83,105.87,103.1,105.66,13172393,BA +2013-07-16,105.69,105.8,103.78,104.23,5839917,BA +2013-07-17,104.45,105.43,104.42,104.79,3931771,BA +2013-07-18,104.96,107.98,104.8,107.63,8056273,BA +2013-07-19,107.13,107.13,105.61,106.96,5997661,BA +2013-07-22,107.27,107.32,106.45,106.86,4169200,BA +2013-07-23,107.18,107.98,106.34,107.79,5087766,BA +2013-07-24,109.24,109.49,106.26,106.95,7725459,BA +2013-07-25,106.36,107.12,105.85,106.7,5267679,BA +2013-07-26,106.22,106.22,105.31,105.6,4219612,BA +2013-07-29,103.52,105.12,103.5,104.81,4042709,BA +2013-07-30,104.94,106.01,104.8,105.73,5022852,BA +2013-07-31,105.92,106.28,104.99,105.1,4488246,BA +2013-08-01,105.99,107.0,105.78,106.7,4911611,BA +2013-08-02,106.0,107.95,106.0,107.9,4226284,BA +2013-08-05,107.14,107.8,107.14,107.5,3559539,BA +2013-08-06,107.35,107.71,106.62,107.04,5201401,BA +2013-08-07,106.21,106.68,105.52,106.42,3158622,BA +2013-08-08,106.68,107.24,105.83,105.84,3741933,BA +2013-08-09,105.37,106.15,104.88,105.33,3326608,BA +2013-08-12,104.86,105.07,104.05,104.24,3831189,BA +2013-08-13,104.31,106.55,104.27,106.23,3578667,BA +2013-08-14,106.16,106.16,104.07,104.16,4483471,BA +2013-08-15,103.19,103.29,101.77,102.73,4360462,BA +2013-08-16,102.82,103.94,102.7,103.47,3469146,BA +2013-08-19,103.0,105.2,102.88,104.72,3512246,BA +2013-08-20,104.69,105.08,104.55,104.63,3452518,BA +2013-08-21,104.47,104.76,103.6,103.91,3645966,BA +2013-08-22,103.88,105.5,103.88,105.14,2857798,BA +2013-08-23,105.5,105.5,104.8,105.48,3017610,BA +2013-08-26,105.75,106.52,105.21,105.53,2481846,BA +2013-08-27,104.4,105.14,103.06,103.21,4376994,BA +2013-08-28,103.1,103.82,102.57,103.27,2816450,BA +2013-08-29,103.28,105.44,103.0,104.93,3096082,BA +2013-08-30,104.92,104.96,103.6,103.92,2724025,BA +2013-09-03,105.13,105.83,104.66,105.01,3661615,BA +2013-09-04,105.05,107.12,104.62,106.37,3838278,BA +2013-09-05,106.16,106.98,105.67,106.65,2590735,BA +2013-09-06,107.0,107.38,105.11,106.07,3265329,BA +2013-09-09,106.58,107.38,106.56,107.19,2908929,BA +2013-09-10,107.64,108.45,107.4,108.17,3847983,BA +2013-09-11,108.25,109.23,107.8,109.23,3300907,BA +2013-09-12,109.19,110.22,109.14,109.8,4766993,BA +2013-09-13,109.93,111.33,109.56,111.33,3506330,BA +2013-09-16,113.73,115.89,113.26,115.67,7733172,BA +2013-09-17,115.78,117.48,115.59,117.11,5309565,BA +2013-09-18,117.28,119.52,116.55,118.4,6324978,BA +2013-09-19,119.22,120.38,118.81,119.04,5766757,BA +2013-09-20,119.15,119.22,116.63,116.63,8753867,BA +2013-09-23,117.15,118.37,115.8,117.51,5450676,BA +2013-09-24,117.19,119.89,116.8,119.0,5019971,BA +2013-09-25,119.32,119.61,118.16,118.51,3567130,BA +2013-09-26,118.71,119.5,118.51,119.38,2822340,BA +2013-09-27,118.51,119.17,117.79,118.74,2848897,BA +2013-09-30,117.35,117.9,116.37,117.5,4034108,BA +2013-10-01,117.97,118.3,117.08,117.75,2884661,BA +2013-10-02,117.38,117.84,116.28,117.84,2873420,BA +2013-10-03,117.35,117.49,114.73,115.24,4456126,BA +2013-10-04,115.27,117.26,115.25,117.2,3998636,BA +2013-10-07,115.51,117.17,115.4,116.69,3822780,BA +2013-10-08,116.67,117.32,115.42,115.44,4575837,BA +2013-10-09,115.4,115.4,113.34,114.47,4723998,BA +2013-10-10,116.1,119.0,115.91,118.9,5636664,BA +2013-10-11,118.6,119.4,117.83,117.98,4505457,BA +2013-10-14,117.42,119.55,116.69,119.46,3617844,BA +2013-10-15,119.42,119.59,118.14,118.18,2750359,BA +2013-10-16,118.78,120.66,118.75,120.34,4036883,BA +2013-10-17,119.81,122.39,119.81,122.29,4114422,BA +2013-10-18,122.5,122.86,121.25,122.52,3926045,BA +2013-10-21,122.69,122.74,121.06,121.47,3207874,BA +2013-10-22,122.0,123.8,121.88,122.48,4439091,BA +2013-10-23,126.0,129.99,125.9,129.02,10768024,BA +2013-10-24,129.01,129.57,127.94,128.98,4976759,BA +2013-10-25,129.25,131.43,128.22,131.19,5470358,BA +2013-10-28,128.75,130.46,128.64,129.88,4660646,BA +2013-10-29,129.35,129.88,128.76,129.66,3608650,BA +2013-10-30,129.56,131.43,129.02,129.68,4122685,BA +2013-10-31,129.84,131.88,129.55,130.5,4932332,BA +2013-11-01,130.9,133.5,130.9,133.03,4582823,BA +2013-11-04,133.75,133.99,132.46,132.79,3916422,BA +2013-11-05,132.03,133.74,130.59,133.57,4077522,BA +2013-11-06,134.02,134.58,132.68,133.09,3752871,BA +2013-11-07,133.44,133.93,131.35,131.51,3827360,BA +2013-11-08,131.28,133.9,130.95,133.49,4790874,BA +2013-11-11,133.14,133.33,132.12,132.53,2962158,BA +2013-11-12,132.4,133.08,131.97,132.33,2852933,BA +2013-11-13,131.92,133.49,131.1,133.17,3578750,BA +2013-11-14,133.7,135.38,133.17,135.09,3279679,BA +2013-11-15,135.36,136.56,134.54,136.08,4498336,BA +2013-11-18,140.25,142.0,137.77,138.36,8163759,BA +2013-11-19,138.5,138.79,136.7,136.98,3953986,BA +2013-11-20,135.8,135.89,132.29,132.45,8636721,BA +2013-11-21,132.45,133.29,131.2,132.93,4700982,BA +2013-11-22,133.49,136.12,133.43,135.97,4290226,BA +2013-11-25,134.01,134.86,130.58,133.0,7181987,BA +2013-11-26,133.0,135.44,132.56,134.78,4200762,BA +2013-11-27,135.05,136.3,134.17,134.72,3350895,BA +2013-11-29,134.82,135.23,134.18,134.25,1680858,BA +2013-12-02,134.99,135.46,133.62,134.16,3378700,BA +2013-12-03,133.93,133.93,131.92,132.0,5172852,BA +2013-12-04,131.73,132.15,130.55,131.5,5137557,BA +2013-12-05,131.26,133.1,131.25,132.73,3665121,BA +2013-12-06,134.58,135.75,134.0,135.18,5342218,BA +2013-12-09,135.49,135.95,134.57,134.68,3799094,BA +2013-12-10,133.65,135.04,132.18,133.7,4062666,BA +2013-12-11,133.7,133.81,132.44,132.56,3358282,BA +2013-12-12,132.11,133.65,131.9,132.96,3617676,BA +2013-12-13,133.51,134.25,133.14,133.83,3140252,BA +2013-12-16,134.3,135.2,133.94,134.72,3979454,BA +2013-12-17,138.1,138.1,135.36,135.88,6753016,BA +2013-12-18,135.86,136.44,132.84,135.49,5635083,BA +2013-12-19,135.12,136.23,133.94,135.17,3177232,BA +2013-12-20,135.49,137.85,135.49,136.67,5459719,BA +2013-12-23,137.69,138.09,136.32,136.4,2951938,BA +2013-12-24,136.4,136.98,136.14,136.83,1203194,BA +2013-12-26,137.18,138.59,137.17,138.27,2161373,BA +2013-12-27,138.69,138.88,136.79,136.9,2205373,BA +2013-12-30,137.16,137.37,135.54,135.92,2404111,BA +2013-12-31,136.16,137.05,135.74,136.49,2096204,BA +2014-01-02,136.01,137.25,135.51,136.67,3368009,BA +2014-01-03,137.06,138.5,137.05,137.62,3177498,BA +2014-01-06,139.4,139.76,137.8,138.41,4197039,BA +2014-01-07,138.58,141.1,138.5,140.51,4242072,BA +2014-01-08,140.69,141.4,139.36,140.82,4237122,BA +2014-01-09,141.51,142.52,140.54,142.13,4053185,BA +2014-01-10,142.79,142.8,140.9,141.9,4549806,BA +2014-01-13,141.55,142.14,140.38,140.7,4463037,BA +2014-01-14,140.85,141.7,137.8,140.01,8443317,BA +2014-01-15,140.3,141.08,140.14,140.62,3033652,BA +2014-01-16,140.33,141.45,140.08,140.21,3062987,BA +2014-01-17,140.08,141.0,139.75,140.46,3382785,BA +2014-01-21,141.46,142.46,140.81,141.67,3240664,BA +2014-01-22,142.31,144.57,141.87,144.37,4390389,BA +2014-01-23,143.1,143.89,141.1,141.31,4494777,BA +2014-01-24,140.4,140.47,136.32,136.65,5873453,BA +2014-01-27,136.7,138.46,135.65,137.36,5279775,BA +2014-01-28,137.61,138.09,136.44,137.09,4611453,BA +2014-01-29,131.7,131.76,128.07,129.78,16000895,BA +2014-01-30,131.7,131.7,125.2,126.53,10419713,BA +2014-01-31,124.46,126.87,123.08,125.26,9736049,BA +2014-02-03,124.24,126.52,122.75,123.08,9342365,BA +2014-02-04,123.07,123.8,120.53,122.04,9307592,BA +2014-02-05,121.0,121.94,118.77,121.4,9691926,BA +2014-02-06,121.79,122.72,121.51,122.67,6740580,BA +2014-02-07,123.75,127.21,123.65,127.02,8928435,BA +2014-02-10,128.96,128.97,126.35,127.16,8174510,BA +2014-02-11,127.65,130.69,127.46,130.16,7878823,BA +2014-02-12,130.29,130.55,128.0,128.13,5802666,BA +2014-02-13,127.06,129.94,127.06,129.5,4204248,BA +2014-02-14,129.09,130.41,128.02,130.16,4813870,BA +2014-02-18,130.13,130.94,129.6,130.63,4653262,BA +2014-02-19,130.11,130.5,128.37,128.39,5149154,BA +2014-02-20,128.48,129.99,127.51,129.56,4470511,BA +2014-02-21,129.8,129.8,128.11,128.28,5170064,BA +2014-02-24,128.38,130.8,128.36,129.59,4638248,BA +2014-02-25,129.3,129.75,126.21,126.78,7317397,BA +2014-02-26,127.24,127.94,126.36,126.61,4804395,BA +2014-02-27,126.47,128.56,126.26,128.56,4649978,BA +2014-02-28,128.75,129.95,128.06,128.92,4365211,BA +2014-03-03,127.18,128.44,126.52,128.22,4848044,BA +2014-03-04,129.38,131.0,129.33,130.23,5423308,BA +2014-03-05,130.4,130.8,128.69,128.79,4097125,BA +2014-03-06,129.01,129.37,128.03,128.86,3599923,BA +2014-03-07,129.75,130.16,128.07,128.54,4301861,BA +2014-03-10,126.51,127.28,124.76,126.89,7039871,BA +2014-03-11,127.03,127.27,125.62,125.67,4190977,BA +2014-03-12,125.0,125.2,123.81,124.43,5041992,BA +2014-03-13,124.65,125.61,121.63,121.89,6071160,BA +2014-03-14,122.12,124.28,121.95,123.11,5702757,BA +2014-03-17,123.97,125.82,123.92,125.42,4381634,BA +2014-03-18,125.59,125.82,123.66,124.04,4151560,BA +2014-03-19,124.32,125.2,121.37,122.24,6672961,BA +2014-03-20,122.59,123.9,121.38,123.73,4601670,BA +2014-03-21,124.06,124.45,122.5,122.58,7975403,BA +2014-03-24,123.53,123.95,122.08,123.42,4476014,BA +2014-03-25,124.46,125.0,123.56,124.02,3229412,BA +2014-03-26,124.61,125.32,123.32,123.53,3091527,BA +2014-03-27,123.01,124.3,121.8,123.21,3116046,BA +2014-03-28,123.78,125.19,123.52,124.46,2863453,BA +2014-03-31,125.36,126.04,124.8,125.49,2962010,BA +2014-04-01,126.24,128.4,126.17,128.21,3953038,BA +2014-04-02,128.63,128.77,127.4,128.31,2935170,BA +2014-04-03,129.17,129.17,128.28,128.78,3305277,BA +2014-04-04,129.33,129.92,127.23,127.38,4157463,BA +2014-04-07,127.19,128.18,124.95,125.59,3753854,BA +2014-04-08,125.28,125.73,124.06,124.15,4122171,BA +2014-04-09,124.99,127.02,124.05,126.88,3691406,BA +2014-04-10,126.82,126.86,123.64,123.64,3959932,BA +2014-04-11,123.05,123.45,121.92,122.07,3855303,BA +2014-04-14,123.08,123.77,122.18,123.25,3086264,BA +2014-04-15,123.35,124.55,122.13,124.27,2747116,BA +2014-04-16,125.0,126.04,124.73,126.04,2826242,BA +2014-04-17,126.44,128.37,125.83,127.92,3449510,BA +2014-04-21,128.05,128.44,127.37,127.82,2368601,BA +2014-04-22,128.25,129.13,127.48,127.55,5022752,BA +2014-04-23,130.67,131.5,129.33,130.63,7123426,BA +2014-04-24,130.41,130.62,128.43,129.86,4177695,BA +2014-04-25,129.84,130.0,128.37,128.66,2978970,BA +2014-04-28,128.2,128.87,125.8,127.04,4354586,BA +2014-04-29,127.2,128.57,126.53,128.37,3344129,BA +2014-04-30,128.05,129.5,127.8,129.02,2775093,BA +2014-05-01,128.74,129.6,128.27,128.46,2807335,BA +2014-05-02,128.7,130.4,128.61,129.94,3763984,BA +2014-05-05,129.0,132.38,128.95,131.96,4026799,BA +2014-05-06,131.75,131.92,130.7,130.83,4032030,BA +2014-05-07,130.77,131.1,129.2,130.35,2900669,BA +2014-05-08,130.17,131.27,130.17,130.57,2988854,BA +2014-05-09,130.26,131.33,129.88,131.1,2544165,BA +2014-05-12,131.82,132.99,131.64,132.6,3288554,BA +2014-05-13,133.01,133.83,132.86,133.45,3132290,BA +2014-05-14,133.8,133.97,132.69,132.99,2884647,BA +2014-05-15,132.7,132.86,130.56,131.21,3597638,BA +2014-05-16,131.31,131.71,130.03,130.81,2964672,BA +2014-05-19,130.42,132.07,130.35,131.35,2103213,BA +2014-05-20,130.94,131.6,129.07,129.58,2996348,BA +2014-05-21,130.43,131.43,130.04,130.96,2476186,BA +2014-05-22,131.66,132.48,131.27,131.84,2370809,BA +2014-05-23,132.0,132.58,131.93,132.41,1956559,BA +2014-05-27,133.09,134.21,132.87,134.17,3086912,BA +2014-05-28,134.17,135.15,134.17,134.33,2609712,BA +2014-05-29,134.71,135.2,134.43,135.14,2234120,BA +2014-05-30,134.67,135.44,134.04,135.25,2762624,BA +2014-06-02,135.5,136.03,134.77,135.9,2630152,BA +2014-06-03,135.8,136.53,135.62,135.88,2468882,BA +2014-06-04,135.54,135.55,134.59,135.33,2601922,BA +2014-06-05,135.65,137.38,135.65,136.82,3493276,BA +2014-06-06,137.39,138.25,137.12,138.25,2711659,BA +2014-06-09,138.25,138.39,137.5,137.96,2585342,BA +2014-06-10,137.59,137.75,136.29,137.25,2370554,BA +2014-06-11,135.25,135.53,133.82,134.1,5558856,BA +2014-06-12,133.86,134.17,131.64,132.19,3831603,BA +2014-06-13,132.53,132.95,131.55,132.29,2376911,BA +2014-06-16,132.2,133.13,131.65,132.54,2169076,BA +2014-06-17,132.1,133.05,131.72,132.45,2223350,BA +2014-06-18,132.61,132.67,131.03,132.48,2865125,BA +2014-06-19,132.48,132.93,131.8,132.82,2795278,BA +2014-06-20,133.48,134.08,132.09,132.1,8086238,BA +2014-06-23,132.32,132.53,130.65,130.85,4436368,BA +2014-06-24,130.5,131.24,129.0,129.15,4322064,BA +2014-06-25,129.04,129.14,126.28,127.06,7930180,BA +2014-06-26,127.41,128.44,126.36,128.02,3929845,BA +2014-06-27,128.07,128.78,127.56,128.54,3688198,BA +2014-06-30,127.91,127.91,126.2,127.23,5714756,BA +2014-07-01,127.66,128.33,127.36,128.15,3776278,BA +2014-07-02,128.15,128.5,127.34,127.62,2859242,BA +2014-07-03,127.99,128.62,127.7,128.51,1997530,BA +2014-07-07,128.1,129.5,127.77,129.09,3161772,BA +2014-07-08,128.89,128.97,125.92,126.79,5725199,BA +2014-07-09,128.31,128.32,125.91,126.79,8025001,BA +2014-07-10,125.54,127.63,125.12,126.79,3936933,BA +2014-07-11,127.18,128.24,126.36,128.09,3194698,BA +2014-07-14,128.91,130.58,128.76,129.52,5271166,BA +2014-07-15,130.31,130.31,128.34,129.1,4916677,BA +2014-07-16,129.56,129.56,127.14,127.42,5265197,BA +2014-07-17,127.21,128.18,125.79,125.88,5296017,BA +2014-07-18,126.38,127.82,126.25,127.64,3107465,BA +2014-07-21,127.3,128.42,126.77,128.3,2742998,BA +2014-07-22,128.99,130.01,128.58,129.74,5107214,BA +2014-07-23,127.79,128.4,126.02,126.71,12326310,BA +2014-07-24,125.92,126.05,124.0,124.4,10307154,BA +2014-07-25,124.48,124.53,122.41,123.2,6124206,BA +2014-07-28,123.44,124.56,122.16,123.06,4982485,BA +2014-07-29,123.31,123.63,122.2,122.32,4101880,BA +2014-07-30,123.2,123.8,121.76,122.29,4049024,BA +2014-07-31,121.47,122.05,120.41,120.48,5591290,BA +2014-08-01,120.45,121.71,119.64,120.38,5852726,BA +2014-08-04,120.8,121.19,119.77,119.93,4671123,BA +2014-08-05,119.67,121.98,119.66,121.27,6098103,BA +2014-08-06,119.32,119.36,117.87,118.34,6239710,BA +2014-08-07,119.0,120.22,118.87,119.84,4650601,BA +2014-08-08,119.8,120.65,119.28,120.63,4349725,BA +2014-08-11,121.15,121.76,120.75,120.8,2811028,BA +2014-08-12,120.51,120.94,120.01,120.47,2304913,BA +2014-08-13,120.67,122.23,120.63,121.98,2645808,BA +2014-08-14,122.2,124.69,122.16,124.11,4825075,BA +2014-08-15,124.5,124.5,122.15,123.16,4573022,BA +2014-08-18,123.58,125.24,123.57,124.98,4201803,BA +2014-08-19,125.22,125.79,125.11,125.58,2991557,BA +2014-08-20,125.89,127.71,125.58,127.35,4335358,BA +2014-08-21,127.54,127.78,126.74,127.5,2524057,BA +2014-08-22,127.33,127.8,126.96,127.46,2400949,BA +2014-08-25,128.08,128.49,127.78,128.33,2314353,BA +2014-08-26,128.69,129.13,128.31,128.6,2334219,BA +2014-08-27,128.77,128.99,127.95,128.2,3079182,BA +2014-08-28,127.34,127.75,126.72,127.11,3079399,BA +2014-08-29,127.35,127.35,126.05,126.8,3032810,BA +2014-09-02,125.62,126.26,124.57,125.48,4584780,BA +2014-09-03,125.46,126.24,125.2,125.94,3966666,BA +2014-09-04,126.38,126.75,125.26,125.46,2984001,BA +2014-09-05,125.43,125.55,124.1,124.69,4917882,BA +2014-09-08,125.9,128.25,125.9,127.98,6103489,BA +2014-09-09,127.81,128.68,127.62,128.21,4866412,BA +2014-09-10,128.47,128.47,127.48,128.22,3070267,BA +2014-09-11,127.82,127.99,127.2,127.64,1988616,BA +2014-09-12,127.49,127.56,126.61,126.95,3109244,BA +2014-09-15,126.92,126.95,125.69,126.31,3265859,BA +2014-09-16,126.2,127.7,125.72,127.32,3379618,BA +2014-09-17,128.25,128.38,127.2,127.76,3139781,BA +2014-09-18,128.0,128.9,128.0,128.58,2722296,BA +2014-09-19,129.27,129.7,128.92,129.35,5635667,BA +2014-09-22,129.37,129.87,128.46,128.61,2890261,BA +2014-09-23,128.28,128.54,127.03,127.38,2963455,BA +2014-09-24,127.46,128.8,127.23,128.58,2891440,BA +2014-09-25,128.31,128.49,127.01,127.14,2913091,BA +2014-09-26,127.19,129.0,126.96,128.69,2524326,BA +2014-09-29,127.21,129.53,127.0,128.77,3490832,BA +2014-09-30,128.57,129.39,127.31,127.38,4009907,BA +2014-10-01,127.37,127.37,124.31,124.67,5272526,BA +2014-10-02,124.4,125.55,123.84,124.17,3207500,BA +2014-10-03,124.66,126.87,124.66,126.36,3081354,BA +2014-10-06,127.09,127.19,125.38,126.26,2680998,BA +2014-10-07,125.52,125.52,123.29,123.32,3564807,BA +2014-10-08,123.47,125.09,122.15,124.98,3613817,BA +2014-10-09,124.72,124.75,122.31,122.76,4874923,BA +2014-10-10,122.87,123.36,121.5,121.5,4220241,BA +2014-10-13,122.05,123.19,120.26,120.45,3883441,BA +2014-10-14,121.84,123.37,120.72,122.29,3768207,BA +2014-10-15,121.06,121.12,116.32,120.19,7819029,BA +2014-10-16,118.91,121.3,118.39,120.29,4492603,BA +2014-10-17,122.05,123.87,121.78,123.24,4872389,BA +2014-10-20,123.39,124.72,123.0,124.31,3676264,BA +2014-10-21,125.21,127.24,124.93,127.12,5209474,BA +2014-10-22,127.99,128.0,121.34,121.45,13844400,BA +2014-10-23,121.27,122.88,121.06,122.03,7806465,BA +2014-10-24,122.2,122.84,121.26,122.24,4016436,BA +2014-10-27,122.13,122.23,121.26,122.12,2944389,BA +2014-10-28,122.5,123.79,121.96,123.61,4163622,BA +2014-10-29,124.48,124.48,122.56,123.08,3246309,BA +2014-10-30,122.52,124.12,122.01,123.82,2569875,BA +2014-10-31,125.03,125.89,124.73,124.91,4668628,BA +2014-11-03,125.35,126.25,124.88,126.03,3907297,BA +2014-11-04,125.91,126.71,125.26,125.84,3684838,BA +2014-11-05,126.01,126.25,124.2,124.22,3334000,BA +2014-11-06,124.48,124.8,123.37,124.58,2341850,BA +2014-11-07,124.93,124.94,124.17,124.45,2366682,BA +2014-11-10,124.87,124.99,123.8,124.64,2622734,BA +2014-11-11,124.58,125.73,124.45,125.36,3056237,BA +2014-11-12,124.51,126.18,124.47,125.87,3075041,BA +2014-11-13,125.74,128.96,125.74,128.53,5813870,BA +2014-11-14,128.53,129.78,127.85,128.86,6235584,BA +2014-11-17,128.7,129.17,127.55,128.42,3752879,BA +2014-11-18,128.55,131.33,128.04,130.66,5701297,BA +2014-11-19,130.59,132.74,130.25,131.61,5037575,BA +2014-11-20,130.94,132.4,130.71,131.7,4052829,BA +2014-11-21,132.72,133.36,132.51,132.78,4227147,BA +2014-11-24,133.45,134.74,133.44,134.61,4161488,BA +2014-11-25,134.74,135.6,134.74,134.81,4301649,BA +2014-11-26,134.95,135.3,134.39,134.78,2660270,BA +2014-11-28,135.51,135.78,134.04,134.36,2089964,BA +2014-12-01,134.31,134.4,132.2,132.39,3473742,BA +2014-12-02,132.5,132.96,131.75,132.28,2904938,BA +2014-12-03,132.65,133.28,131.43,131.97,4627532,BA +2014-12-04,131.97,132.52,130.92,131.32,2805880,BA +2014-12-05,131.72,132.62,131.53,132.21,2580216,BA +2014-12-08,132.02,132.07,129.87,130.28,2862356,BA +2014-12-09,128.56,129.72,127.74,129.66,3085085,BA +2014-12-10,128.81,128.98,124.54,124.64,6651721,BA +2014-12-11,125.22,125.65,123.0,123.37,6702054,BA +2014-12-12,122.24,122.27,120.58,120.77,6661058,BA +2014-12-15,121.4,122.88,120.6,122.08,6238775,BA +2014-12-16,125.04,125.54,123.91,124.25,7919932,BA +2014-12-17,124.28,125.38,123.42,125.06,6726507,BA +2014-12-18,127.13,127.35,124.77,125.67,6485926,BA +2014-12-19,125.63,127.42,125.5,126.23,7680805,BA +2014-12-22,126.73,128.54,126.73,128.22,3189253,BA +2014-12-23,129.04,130.65,128.65,130.03,4028939,BA +2014-12-24,130.3,132.33,130.17,131.24,2125345,BA +2014-12-26,131.29,131.93,130.23,131.63,2242857,BA +2014-12-29,131.72,132.73,131.17,132.29,2718379,BA +2014-12-30,132.0,132.28,131.52,131.83,2447665,BA +2014-12-31,132.25,132.3,129.86,129.98,2712384,BA +2015-01-02,131.07,131.84,129.09,129.95,4294241,BA +2015-01-05,129.66,129.92,128.61,129.05,5024782,BA +2015-01-06,129.05,129.62,126.18,127.53,4992814,BA +2015-01-07,128.74,129.97,128.72,129.51,3573197,BA +2015-01-08,130.6,131.98,130.4,131.8,4503399,BA +2015-01-09,131.59,132.26,130.93,131.54,3056368,BA +2015-01-12,132.24,132.26,129.95,130.87,3552653,BA +2015-01-13,132.0,133.91,130.17,131.17,3441654,BA +2015-01-14,129.03,131.29,128.95,130.38,3559535,BA +2015-01-15,130.25,131.83,129.7,130.14,3901990,BA +2015-01-16,129.75,131.02,129.11,130.78,4425638,BA +2015-01-20,131.45,132.0,129.45,131.22,3143746,BA +2015-01-21,130.87,132.87,130.57,132.41,2898621,BA +2015-01-22,133.38,136.21,133.05,135.64,4971293,BA +2015-01-23,135.57,135.78,134.6,134.62,3828329,BA +2015-01-26,135.0,135.25,133.53,134.07,3900544,BA +2015-01-27,132.4,132.99,130.74,132.48,5243868,BA +2015-01-28,136.3,141.88,135.92,139.64,14355109,BA +2015-01-29,139.69,148.25,139.63,147.78,15161711,BA +2015-01-30,146.22,146.85,144.37,145.37,11271116,BA +2015-02-02,143.72,146.59,143.05,146.26,6790894,BA +2015-02-03,146.37,148.0,146.18,147.34,5978190,BA +2015-02-04,145.97,148.39,145.93,147.22,4766204,BA +2015-02-05,147.26,148.87,146.46,148.6,4252602,BA +2015-02-06,148.62,148.89,147.7,148.0,4398762,BA +2015-02-09,146.16,148.16,145.63,147.58,4203329,BA +2015-02-10,148.2,148.71,147.5,148.04,4034851,BA +2015-02-11,147.51,148.38,147.09,147.92,3272669,BA +2015-02-12,148.26,148.57,147.68,148.09,2998941,BA +2015-02-13,147.98,149.84,147.64,149.73,3418587,BA +2015-02-17,148.72,149.96,148.52,149.92,3622369,BA +2015-02-18,149.7,151.62,149.37,151.17,3722117,BA +2015-02-19,151.05,154.24,151.0,153.75,4384014,BA +2015-02-20,153.8,158.83,153.8,158.31,9365978,BA +2015-02-23,155.0,155.92,153.36,154.74,8653655,BA +2015-02-24,153.5,154.78,153.21,154.38,4391701,BA +2015-02-25,154.3,154.74,152.14,153.01,4800528,BA +2015-02-26,152.31,152.38,150.81,151.73,5149342,BA +2015-02-27,151.0,151.89,150.45,150.85,4330678,BA +2015-03-02,150.75,154.15,150.75,153.8,4622793,BA +2015-03-03,154.71,156.91,154.17,155.57,8656618,BA +2015-03-04,154.62,155.22,154.0,154.35,4476188,BA +2015-03-05,154.86,155.98,154.31,154.47,3327492,BA +2015-03-06,153.92,155.03,152.81,153.12,3556216,BA +2015-03-09,153.3,155.61,153.15,154.75,3432956,BA +2015-03-10,153.3,154.13,152.42,152.42,3839572,BA +2015-03-11,152.51,152.69,151.17,151.17,3395401,BA +2015-03-12,151.28,152.92,151.28,152.04,2965067,BA +2015-03-13,151.89,152.39,149.79,151.57,3569581,BA +2015-03-16,152.39,154.19,152.27,153.67,2742901,BA +2015-03-17,152.88,155.0,152.73,154.51,2927179,BA +2015-03-18,154.04,155.99,152.11,155.73,4053609,BA +2015-03-19,154.91,155.33,153.66,154.11,2539041,BA +2015-03-20,155.04,155.49,154.48,154.5,4464270,BA +2015-03-23,154.98,154.98,152.81,152.81,3029723,BA +2015-03-24,151.96,152.62,151.35,151.65,3319274,BA +2015-03-25,151.4,152.04,148.13,148.23,3747926,BA +2015-03-26,147.83,148.85,145.96,148.17,3627403,BA +2015-03-27,148.59,149.31,147.49,148.85,2600252,BA +2015-03-30,150.08,153.17,149.98,152.7,3738731,BA +2015-03-31,152.23,152.25,149.94,150.08,2975622,BA +2015-04-01,149.97,150.02,146.82,148.64,4167631,BA +2015-04-02,149.14,150.5,148.31,149.28,2934194,BA +2015-04-06,148.15,151.45,148.0,150.93,3371457,BA +2015-04-07,151.27,153.5,151.14,152.32,4299482,BA +2015-04-08,152.19,153.5,152.19,153.36,2763398,BA +2015-04-09,152.62,153.67,151.63,153.42,3966815,BA +2015-04-10,153.55,154.96,153.25,154.38,3182990,BA +2015-04-13,153.79,155.5,152.96,153.24,3034047,BA +2015-04-14,152.93,153.54,151.59,153.21,2845971,BA +2015-04-15,154.37,154.37,152.21,152.43,3687428,BA +2015-04-16,151.66,152.53,151.05,151.97,2559883,BA +2015-04-17,150.88,151.43,149.44,149.6,4671622,BA +2015-04-20,151.06,153.55,151.01,152.67,3169131,BA +2015-04-21,153.51,154.09,152.0,153.33,3772879,BA +2015-04-22,152.36,153.0,148.85,151.19,8468924,BA +2015-04-23,150.83,150.83,149.73,149.87,4080811,BA +2015-04-24,149.54,149.86,148.02,148.4,4889228,BA +2015-04-27,148.59,149.0,147.71,147.8,4603511,BA +2015-04-28,147.9,148.37,146.01,147.51,4352892,BA +2015-04-29,147.07,147.45,145.9,146.15,4761676,BA +2015-04-30,145.25,145.94,142.75,143.34,4925252,BA +2015-05-01,144.41,145.07,143.84,144.67,3556817,BA +2015-05-04,143.85,144.79,143.18,144.02,8977535,BA +2015-05-05,143.76,144.7,142.27,142.91,3670396,BA +2015-05-06,143.01,143.15,140.43,141.04,5313484,BA +2015-05-07,140.56,142.18,140.48,141.49,4868673,BA +2015-05-08,143.0,145.94,142.98,145.46,7068011,BA +2015-05-11,145.55,146.79,145.13,145.89,3969023,BA +2015-05-12,144.94,146.08,144.01,145.43,3543850,BA +2015-05-13,145.41,146.53,145.1,145.62,2680190,BA +2015-05-14,146.88,148.25,146.65,147.96,3495827,BA +2015-05-15,148.05,148.3,146.34,146.88,3368855,BA +2015-05-18,146.88,147.24,146.3,146.71,2153190,BA +2015-05-19,147.18,147.77,146.73,147.05,2366375,BA +2015-05-20,147.14,147.34,146.1,146.42,2104019,BA +2015-05-21,146.56,147.71,146.1,147.35,2676437,BA +2015-05-22,147.26,147.27,144.8,144.81,3877994,BA +2015-05-26,144.34,144.43,142.16,142.8,3476752,BA +2015-05-27,143.42,143.75,142.58,143.0,2837146,BA +2015-05-28,142.51,145.29,141.58,142.33,3103154,BA +2015-05-29,142.26,142.26,140.32,140.52,6199220,BA +2015-06-01,141.45,142.05,140.27,141.25,3897020,BA +2015-06-02,141.44,144.46,140.63,143.25,4986500,BA +2015-06-03,143.78,145.06,142.89,143.81,3755788,BA +2015-06-04,143.22,143.23,140.95,141.19,3239507,BA +2015-06-05,141.04,141.37,140.05,140.73,3215636,BA +2015-06-08,140.24,141.35,140.2,140.64,2756645,BA +2015-06-09,140.5,140.99,139.9,140.1,2647571,BA +2015-06-10,140.68,142.6,140.29,141.62,2784396,BA +2015-06-11,142.01,143.98,141.75,142.96,2924468,BA +2015-06-12,142.62,142.86,141.09,142.8,2395238,BA +2015-06-15,142.04,142.59,141.28,142.29,2631428,BA +2015-06-16,141.42,143.58,141.42,142.34,2450557,BA +2015-06-17,142.87,144.0,141.9,143.43,2775397,BA +2015-06-18,143.91,146.53,143.91,145.38,3728900,BA +2015-06-19,145.19,146.1,144.95,145.13,4837280,BA +2015-06-22,146.07,146.21,145.09,145.7,2086105,BA +2015-06-23,146.33,146.45,143.8,144.43,2864424,BA +2015-06-24,143.76,144.8,142.51,143.0,3989088,BA +2015-06-25,143.27,143.76,142.34,142.45,2153754,BA +2015-06-26,143.03,143.04,141.89,142.48,3153251,BA +2015-06-29,140.96,141.32,138.58,138.73,3755500,BA +2015-06-30,140.06,140.06,138.44,138.72,3434761,BA +2015-07-01,140.48,141.14,140.02,140.73,3260868,BA +2015-07-02,141.29,141.52,139.88,140.21,2116516,BA +2015-07-06,139.02,140.73,139.0,140.52,2093398,BA +2015-07-07,140.8,143.44,140.14,143.15,3712024,BA +2015-07-08,142.5,143.15,141.52,141.92,3386472,BA +2015-07-09,143.89,144.2,142.73,142.8,2486829,BA +2015-07-10,144.14,145.19,143.87,144.48,2192062,BA +2015-07-13,145.96,146.75,145.6,146.62,2194245,BA +2015-07-14,146.76,148.3,146.44,147.75,3388765,BA +2015-07-15,147.75,147.75,146.48,146.89,2653911,BA +2015-07-16,147.79,148.8,147.77,148.49,2509591,BA +2015-07-17,147.25,147.44,146.02,146.84,3127129,BA +2015-07-20,147.11,147.2,145.91,146.72,3016807,BA +2015-07-21,146.59,146.59,144.22,145.0,4452562,BA +2015-07-22,148.9,149.18,145.11,146.47,6238400,BA +2015-07-23,147.0,147.95,145.79,146.11,4116025,BA +2015-07-24,145.81,146.47,143.98,144.06,2454976,BA +2015-07-27,143.22,143.35,140.8,141.03,3532068,BA +2015-07-28,141.61,142.17,139.51,141.81,4138151,BA +2015-07-29,142.48,144.61,142.37,144.14,3260403,BA +2015-07-30,143.35,143.92,142.21,143.01,2643990,BA +2015-07-31,143.76,144.92,143.29,144.17,3163496,BA +2015-08-03,144.44,144.75,142.59,143.69,3087956,BA +2015-08-04,143.55,144.87,143.04,143.54,1972989,BA +2015-08-05,143.9,145.6,143.77,144.95,2926094,BA +2015-08-06,144.7,145.25,143.42,143.82,2457029,BA +2015-08-07,143.22,143.84,141.7,142.42,2953194,BA +2015-08-10,143.79,146.77,143.78,145.86,3432610,BA +2015-08-11,144.14,144.93,143.28,144.05,2816679,BA +2015-08-12,142.55,143.01,139.86,142.43,4405521,BA +2015-08-13,142.03,145.45,141.53,144.81,5129524,BA +2015-08-14,144.61,145.47,143.76,145.09,2927085,BA +2015-08-17,144.6,144.86,142.93,144.44,3745958,BA +2015-08-18,144.39,145.21,143.82,144.6,1955511,BA +2015-08-19,143.42,144.48,142.32,142.72,2967691,BA +2015-08-20,141.62,141.9,136.9,137.02,6578220,BA +2015-08-21,134.88,135.09,131.46,131.71,7888130,BA +2015-08-24,123.64,135.5,115.14,127.19,9367054,BA +2015-08-25,130.0,130.72,125.43,125.49,7136648,BA +2015-08-26,129.34,129.76,125.23,129.34,6346570,BA +2015-08-27,131.08,132.36,129.46,131.87,5721523,BA +2015-08-28,131.43,133.72,130.86,133.24,4502112,BA +2015-08-31,132.37,132.7,130.39,130.68,4191922,BA +2015-09-01,128.16,128.99,126.94,127.44,5813736,BA +2015-09-02,128.71,130.67,127.74,130.63,4766841,BA +2015-09-03,132.31,132.35,130.48,131.02,3343868,BA +2015-09-04,129.55,130.49,128.66,129.76,3714986,BA +2015-09-08,132.27,133.99,132.0,133.82,3474899,BA +2015-09-09,135.59,136.25,132.21,132.65,4695181,BA +2015-09-10,132.34,134.57,132.27,133.55,2932075,BA +2015-09-11,133.16,134.86,132.88,134.67,2621816,BA +2015-09-14,134.72,135.13,133.72,134.43,2386792,BA +2015-09-15,134.52,137.0,134.52,136.3,3752452,BA +2015-09-16,136.26,137.43,136.01,137.2,2500604,BA +2015-09-17,137.36,139.91,136.94,137.45,3365856,BA +2015-09-18,135.75,137.69,134.4,136.09,7262600,BA +2015-09-21,136.42,137.45,134.94,136.02,2457960,BA +2015-09-22,134.49,134.49,132.52,133.99,3440062,BA +2015-09-23,134.66,135.0,131.61,131.67,4891289,BA +2015-09-24,130.72,130.77,127.18,129.75,5268527,BA +2015-09-25,131.57,131.73,129.28,131.01,4138718,BA +2015-09-28,130.44,130.48,128.03,128.13,4137519,BA +2015-09-29,128.11,129.14,127.47,128.75,2926773,BA +2015-09-30,130.27,131.41,129.62,130.95,3048760,BA +2015-10-01,131.32,131.79,128.98,130.61,2847081,BA +2015-10-02,129.0,132.59,128.56,132.56,3004210,BA +2015-10-05,132.28,134.15,131.35,134.02,4545387,BA +2015-10-06,134.1,135.54,133.67,134.63,3035398,BA +2015-10-07,135.69,137.73,135.26,137.02,3264936,BA +2015-10-08,136.66,139.35,136.07,139.04,2823641,BA +2015-10-09,139.07,140.24,138.36,139.7,3052758,BA +2015-10-12,139.93,141.07,139.32,140.68,1935802,BA +2015-10-13,139.44,140.5,139.43,140.29,2327425,BA +2015-10-14,139.75,140.89,133.58,134.22,8699477,BA +2015-10-15,135.16,137.67,135.0,137.39,6361976,BA +2015-10-16,137.43,138.73,136.52,137.6,3167476,BA +2015-10-19,137.6,138.61,136.39,138.42,4017997,BA +2015-10-20,137.94,139.93,137.58,138.88,4196208,BA +2015-10-21,141.7,142.15,136.61,141.19,8927233,BA +2015-10-22,142.0,147.36,141.93,146.31,6965575,BA +2015-10-23,147.37,147.75,144.91,146.7,4685858,BA +2015-10-26,146.21,147.23,145.55,146.7,3143315,BA +2015-10-27,146.22,148.99,146.01,148.46,3373317,BA +2015-10-28,147.99,148.81,145.14,147.88,4386160,BA +2015-10-29,147.54,147.87,145.83,147.18,3058933,BA +2015-10-30,147.4,149.6,147.09,148.07,3932049,BA +2015-11-02,148.38,149.47,147.56,148.4,2514470,BA +2015-11-03,148.03,148.46,147.14,148.09,2462420,BA +2015-11-04,147.26,148.76,147.18,148.19,2765572,BA +2015-11-05,148.19,148.84,146.49,147.97,2540651,BA +2015-11-06,146.58,148.17,146.01,147.94,2294015,BA +2015-11-09,146.9,147.48,145.18,145.98,2979356,BA +2015-11-10,145.28,146.14,144.03,145.15,2523258,BA +2015-11-11,145.2,145.83,144.52,144.99,1585173,BA +2015-11-12,143.0,144.4,141.59,142.54,3774561,BA +2015-11-13,142.33,143.89,141.86,142.59,3049811,BA +2015-11-16,142.58,144.5,142.33,144.42,2373024,BA +2015-11-17,145.29,146.59,144.64,146.08,3022517,BA +2015-11-18,146.24,148.38,146.23,148.28,3090513,BA +2015-11-19,148.79,149.48,148.26,149.24,2490118,BA +2015-11-20,149.84,150.58,149.12,149.4,3209165,BA +2015-11-23,149.39,149.7,147.71,148.34,3182390,BA +2015-11-24,147.49,149.59,147.22,148.65,2623910,BA +2015-11-25,149.04,149.15,147.38,147.43,1852242,BA +2015-11-27,147.5,147.97,146.68,146.95,1282131,BA +2015-11-30,146.97,147.26,145.36,145.45,3004871,BA +2015-12-01,146.54,149.4,146.47,147.74,3435237,BA +2015-12-02,147.55,148.03,146.38,146.96,2644725,BA +2015-12-03,147.05,147.63,144.28,145.56,3008659,BA +2015-12-04,146.35,148.78,146.09,148.5,3892856,BA +2015-12-07,148.3,149.5,147.32,148.45,3417715,BA +2015-12-08,146.82,147.23,144.65,144.99,5021095,BA +2015-12-09,144.6,145.69,142.27,144.24,5124573,BA +2015-12-10,144.62,147.46,144.16,146.41,3278542,BA +2015-12-11,145.0,145.7,143.72,144.62,3684667,BA +2015-12-14,144.5,144.5,141.46,143.0,4816106,BA +2015-12-15,145.66,147.1,144.12,146.53,4705329,BA +2015-12-16,147.98,148.61,146.23,148.11,3316048,BA +2015-12-17,148.85,149.8,145.5,145.56,3448810,BA +2015-12-18,144.41,144.41,138.89,139.58,9951965,BA +2015-12-21,140.21,141.94,139.7,140.9,3746389,BA +2015-12-22,141.72,142.79,140.5,142.38,2791715,BA +2015-12-23,143.08,144.07,142.81,144.06,3353868,BA +2015-12-24,143.6,143.93,143.36,143.53,1184981,BA +2015-12-28,143.26,144.67,142.84,144.54,1980017,BA +2015-12-29,145.06,147.56,145.0,147.35,3133578,BA +2015-12-30,147.22,148.0,146.01,146.41,1618958,BA +2015-12-31,145.96,145.96,144.5,144.59,2105228,BA +2016-01-04,141.38,141.7,139.43,140.5,5706607,BA +2016-01-05,140.99,141.7,139.77,141.07,3356951,BA +2016-01-06,138.83,139.35,137.26,138.83,4254056,BA +2016-01-07,136.38,136.67,132.51,133.01,7013671,BA +2016-01-08,133.7,135.1,129.8,129.99,5776933,BA +2016-01-11,130.85,131.0,128.92,130.21,5551464,BA +2016-01-12,131.58,132.17,129.64,131.92,4171513,BA +2016-01-13,132.7,132.88,127.75,128.12,4959085,BA +2016-01-14,129.59,130.07,125.81,129.2,6513812,BA +2016-01-15,125.8,127.14,124.51,125.63,6456557,BA +2016-01-19,127.06,127.22,125.11,126.06,5272367,BA +2016-01-20,124.0,124.94,119.82,122.14,7593583,BA +2016-01-21,122.77,125.98,121.54,123.4,5515154,BA +2016-01-22,124.42,125.68,123.32,124.61,5257564,BA +2016-01-25,124.6,125.24,123.4,124.01,4537219,BA +2016-01-26,124.98,128.15,124.5,128.01,5411725,BA +2016-01-27,119.9,120.11,115.02,116.58,27877143,BA +2016-01-28,117.1,118.03,115.06,118.01,10700454,BA +2016-01-29,118.14,120.18,118.02,120.13,9181713,BA +2016-02-01,119.64,122.29,118.65,121.56,6806250,BA +2016-02-02,119.69,120.28,117.37,117.52,8626013,BA +2016-02-03,118.8,122.13,117.15,121.87,7344102,BA +2016-02-04,121.12,124.91,121.12,123.61,5814878,BA +2016-02-05,123.63,124.17,121.03,122.56,6171947,BA +2016-02-08,120.67,121.33,117.25,119.47,6437693,BA +2016-02-09,117.98,119.98,117.42,118.88,4106949,BA +2016-02-10,118.16,119.46,116.27,116.36,4870672,BA +2016-02-11,113.18,113.4,102.1,108.44,33695573,BA +2016-02-12,105.12,109.84,105.0,108.63,12947330,BA +2016-02-16,109.73,112.76,109.0,112.6,7458125,BA +2016-02-17,114.03,116.83,113.99,116.34,6598170,BA +2016-02-18,116.91,118.23,116.68,117.57,6481209,BA +2016-02-19,117.31,117.33,114.42,115.16,6768118,BA +2016-02-22,116.55,118.97,116.03,117.39,4920162,BA +2016-02-23,116.97,118.5,115.93,116.9,3746649,BA +2016-02-24,115.37,115.96,112.51,115.59,6849649,BA +2016-02-25,116.35,117.6,115.78,116.82,4661728,BA +2016-02-26,117.75,119.45,117.5,118.16,3753954,BA +2016-02-29,118.12,119.46,117.5,118.18,4187571,BA +2016-03-01,119.01,120.99,118.25,119.96,4591975,BA +2016-03-02,119.63,120.75,118.5,119.65,4209264,BA +2016-03-03,118.84,119.73,118.25,119.61,3404498,BA +2016-03-04,120.17,122.23,119.85,121.07,4416493,BA +2016-03-07,120.8,123.32,120.57,122.9,4491670,BA +2016-03-08,121.98,122.97,121.31,122.35,5245967,BA +2016-03-09,122.38,123.26,122.03,122.86,3379291,BA +2016-03-10,123.14,123.82,121.43,122.94,4109139,BA +2016-03-11,124.13,125.5,123.86,124.63,3210495,BA +2016-03-14,123.93,127.0,123.86,126.34,4276973,BA +2016-03-15,125.55,126.37,124.21,126.36,3717494,BA +2016-03-16,126.24,128.13,125.75,127.57,5148924,BA +2016-03-17,128.07,131.6,127.42,130.7,5792681,BA +2016-03-18,131.24,134.68,131.01,133.96,9032764,BA +2016-03-21,133.46,136.78,133.39,135.86,5661782,BA +2016-03-22,135.14,136.1,134.78,135.12,4983687,BA +2016-03-23,134.99,135.0,132.74,132.86,4345553,BA +2016-03-24,131.61,132.23,130.03,132.12,4569898,BA +2016-03-28,132.53,132.62,130.55,131.29,3345173,BA +2016-03-29,129.83,130.93,128.18,130.88,4883359,BA +2016-03-30,131.48,132.73,128.02,128.58,5921572,BA +2016-03-31,128.09,128.38,125.25,126.94,8737723,BA +2016-04-01,126.23,127.09,125.11,126.96,5281473,BA +2016-04-04,126.54,127.97,125.88,126.34,5034317,BA +2016-04-05,126.15,128.59,125.58,127.03,4660141,BA +2016-04-06,127.16,128.04,125.75,127.93,3994877,BA +2016-04-07,127.0,128.94,126.56,127.0,4585031,BA +2016-04-08,128.04,130.02,127.61,127.88,3794746,BA +2016-04-11,128.25,129.9,127.68,127.91,3604565,BA +2016-04-12,127.62,130.38,126.68,129.47,4223555,BA +2016-04-13,130.49,131.5,129.81,131.14,3488271,BA +2016-04-14,131.5,131.95,130.53,130.85,4527339,BA +2016-04-15,130.95,131.6,130.68,131.13,5004912,BA +2016-04-18,130.64,132.25,130.32,131.97,3056013,BA +2016-04-19,132.57,133.85,132.21,132.68,2917287,BA +2016-04-20,128.55,131.36,128.49,130.57,6792151,BA +2016-04-21,130.98,132.64,130.3,130.74,4798826,BA +2016-04-22,131.09,131.83,130.5,131.05,3854987,BA +2016-04-25,130.45,131.0,129.31,130.75,4599526,BA +2016-04-26,131.25,133.27,131.06,133.24,6092674,BA +2016-04-27,133.2,137.89,131.94,137.08,6887144,BA +2016-04-28,136.29,137.72,134.5,134.8,4926931,BA +2016-04-29,134.42,135.23,132.81,134.8,3716213,BA +2016-05-02,134.38,135.0,133.23,134.01,3701946,BA +2016-05-03,132.7,133.31,131.46,132.49,4007000,BA +2016-05-04,131.59,132.31,130.53,130.89,3335457,BA +2016-05-05,131.73,132.64,131.12,132.08,4196450,BA +2016-05-06,132.11,133.63,131.76,133.26,2459886,BA +2016-05-09,132.8,133.81,131.82,132.1,3427411,BA +2016-05-10,133.18,135.24,132.79,134.72,3350326,BA +2016-05-11,133.81,134.99,132.94,133.0,3277690,BA +2016-05-12,133.49,135.04,133.49,134.42,4585542,BA +2016-05-13,133.74,134.94,131.91,132.12,3939979,BA +2016-05-16,131.63,134.41,131.55,134.14,3156923,BA +2016-05-17,133.62,134.49,131.96,132.56,4029342,BA +2016-05-18,132.45,133.18,130.34,130.99,4051204,BA +2016-05-19,130.24,130.43,127.08,128.08,5054448,BA +2016-05-20,129.13,129.25,127.21,127.39,3269212,BA +2016-05-23,127.4,128.41,125.88,127.58,3973505,BA +2016-05-24,127.76,128.81,126.32,127.5,5101015,BA +2016-05-25,128.0,129.78,127.37,128.86,4656510,BA +2016-05-26,128.48,129.9,128.32,129.31,2584318,BA +2016-05-27,128.96,129.7,128.83,129.22,3043405,BA +2016-05-31,129.88,129.98,126.04,126.15,6894401,BA +2016-06-01,126.0,126.5,124.78,126.41,4679640,BA +2016-06-02,126.65,127.03,125.32,126.85,4802106,BA +2016-06-03,126.42,127.58,125.95,127.38,5485569,BA +2016-06-06,127.6,132.08,127.45,131.9,6996226,BA +2016-06-07,132.41,133.39,131.82,131.93,4423983,BA +2016-06-08,132.52,133.53,132.04,133.0,3883726,BA +2016-06-09,132.1,133.82,131.92,133.1,3811169,BA +2016-06-10,131.76,132.12,130.37,131.14,3828593,BA +2016-06-13,130.79,131.51,129.88,129.92,3645025,BA +2016-06-14,129.63,130.6,128.5,130.5,3716959,BA +2016-06-15,130.88,131.76,129.97,130.16,3324752,BA +2016-06-16,129.32,129.89,126.9,129.37,4066106,BA +2016-06-17,129.83,129.99,128.81,129.82,6739624,BA +2016-06-20,131.36,133.9,131.21,132.75,4331887,BA +2016-06-21,133.19,133.28,131.48,131.52,2841092,BA +2016-06-22,132.1,133.16,131.58,131.77,2641444,BA +2016-06-23,133.91,134.55,132.73,133.55,4113903,BA +2016-06-24,128.14,129.39,126.21,126.52,9707256,BA +2016-06-27,125.68,125.75,122.35,122.7,6251280,BA +2016-06-28,124.5,124.76,122.7,123.89,4438083,BA +2016-06-29,125.49,127.32,124.16,126.99,4916718,BA +2016-06-30,127.08,129.87,127.08,129.87,4110845,BA +2016-07-01,129.54,130.34,129.16,129.69,3247946,BA +2016-07-05,128.43,129.0,126.63,126.97,4829391,BA +2016-07-06,127.25,127.31,123.96,126.96,3981674,BA +2016-07-07,126.92,128.17,126.26,127.17,3050067,BA +2016-07-08,128.6,130.46,127.66,130.09,3597822,BA +2016-07-11,130.84,133.25,130.8,132.04,3929870,BA +2016-07-12,132.8,133.0,130.33,130.81,4318419,BA +2016-07-13,131.28,131.39,129.37,130.11,3061397,BA +2016-07-14,131.63,131.92,130.2,131.55,3984053,BA +2016-07-15,131.8,132.75,131.45,132.39,2944890,BA +2016-07-18,132.38,133.89,131.95,133.43,3338403,BA +2016-07-19,132.91,135.67,132.83,134.66,3390031,BA +2016-07-20,134.55,135.18,134.04,134.72,2669692,BA +2016-07-21,134.76,134.98,133.03,133.53,2853738,BA +2016-07-22,131.75,133.49,130.57,133.47,4844935,BA +2016-07-25,133.18,133.3,132.38,132.94,3078599,BA +2016-07-26,132.9,134.97,132.51,134.85,4667327,BA +2016-07-27,136.14,139.45,135.71,135.96,5661668,BA +2016-07-28,135.4,135.86,132.55,133.01,5142388,BA +2016-07-29,133.05,133.8,132.3,133.66,3559058,BA +2016-08-01,133.21,134.23,132.7,133.21,3067258,BA +2016-08-02,132.95,133.4,131.35,131.6,3156760,BA +2016-08-03,131.77,132.45,131.62,131.87,2359275,BA +2016-08-04,132.0,132.55,130.96,131.21,3009006,BA +2016-08-05,132.21,132.44,131.01,131.73,3120136,BA +2016-08-08,132.14,132.95,131.75,132.19,2443769,BA +2016-08-09,132.73,132.99,132.23,132.62,3013939,BA +2016-08-10,132.1,133.53,131.71,132.28,2642249,BA +2016-08-11,132.85,133.56,132.3,133.0,2275674,BA +2016-08-12,132.9,133.78,132.63,133.1,2522553,BA +2016-08-15,133.7,135.0,133.55,134.66,2812634,BA +2016-08-16,134.15,135.21,133.4,135.0,2759206,BA +2016-08-17,134.85,134.99,134.11,134.72,2854630,BA +2016-08-18,134.72,135.96,134.53,135.0,2030826,BA +2016-08-19,134.5,135.0,133.84,134.44,1922645,BA +2016-08-22,134.3,135.67,133.84,134.99,2520722,BA +2016-08-23,135.32,136.37,133.64,134.14,3481863,BA +2016-08-24,134.01,134.65,133.07,133.29,2135910,BA +2016-08-25,133.3,133.3,132.42,132.98,1921352,BA +2016-08-26,133.5,134.08,131.82,132.23,1973740,BA +2016-08-29,132.72,133.58,132.32,132.9,2380035,BA +2016-08-30,133.19,133.44,130.68,130.81,3437290,BA +2016-08-31,130.83,130.83,129.14,129.45,3639176,BA +2016-09-01,130.03,130.03,128.36,129.9,2807237,BA +2016-09-02,130.89,131.96,130.58,131.16,2619944,BA +2016-09-06,131.63,132.99,131.27,132.99,4151796,BA +2016-09-07,132.48,133.08,132.0,132.64,2198686,BA +2016-09-08,132.32,132.91,131.51,132.9,2618307,BA +2016-09-09,131.94,131.94,128.52,128.53,4892944,BA +2016-09-12,126.88,130.68,126.31,130.12,6381112,BA +2016-09-13,129.22,130.02,128.26,128.76,4552399,BA +2016-09-14,128.91,129.31,127.34,127.67,3955402,BA +2016-09-15,127.57,128.46,126.94,127.77,3476794,BA +2016-09-16,127.71,127.71,126.34,126.7,8035616,BA +2016-09-19,127.5,128.3,127.27,127.48,3168098,BA +2016-09-20,127.95,128.5,127.57,127.79,2639279,BA +2016-09-21,128.18,130.63,128.18,130.56,3227758,BA +2016-09-22,131.45,132.48,131.17,131.87,3253143,BA +2016-09-23,131.25,132.29,131.01,131.78,2330720,BA +2016-09-26,131.07,131.58,130.43,130.57,2219885,BA +2016-09-27,130.29,131.74,129.86,131.32,1939020,BA +2016-09-28,131.59,132.36,130.59,132.23,1772965,BA +2016-09-29,131.8,132.78,130.68,131.03,2199395,BA +2016-09-30,132.09,132.63,131.27,131.74,3118877,BA +2016-10-03,131.28,132.72,130.74,132.38,2439410,BA +2016-10-04,132.77,133.23,131.69,132.25,2829188,BA +2016-10-05,132.93,134.9,132.55,134.66,3137532,BA +2016-10-06,134.83,135.0,133.68,134.42,3614860,BA +2016-10-07,133.93,134.66,132.54,133.85,4302031,BA +2016-10-10,134.59,136.87,134.59,135.84,3343271,BA +2016-10-11,134.94,135.69,133.27,133.74,3607330,BA +2016-10-12,133.76,134.28,133.0,133.16,2264188,BA +2016-10-13,132.42,133.93,131.39,133.38,3544190,BA +2016-10-14,134.56,135.25,133.48,133.5,2317429,BA +2016-10-17,133.5,135.38,133.33,134.0,2435134,BA +2016-10-18,135.03,135.74,134.92,135.1,2271047,BA +2016-10-19,135.42,136.95,135.33,136.18,2265864,BA +2016-10-20,135.92,136.75,135.37,135.84,2539711,BA +2016-10-21,134.72,136.19,134.25,135.63,2205772,BA +2016-10-24,136.41,138.88,136.41,137.45,3814247,BA +2016-10-25,137.53,139.42,137.35,139.02,5209103,BA +2016-10-26,138.43,146.19,136.72,145.54,13272044,BA +2016-10-27,145.83,146.23,141.78,143.31,7857081,BA +2016-10-28,143.72,144.0,142.17,143.01,4636070,BA +2016-10-31,143.05,143.35,142.15,142.43,3075889,BA +2016-11-01,142.95,143.9,141.81,142.41,3245017,BA +2016-11-02,142.0,142.87,140.59,140.75,2782065,BA +2016-11-03,140.76,140.9,139.35,140.02,2280825,BA +2016-11-04,139.11,140.85,138.8,139.54,2951457,BA +2016-11-07,141.5,143.1,141.49,143.03,3228202,BA +2016-11-08,141.92,143.31,141.29,142.2,2823805,BA +2016-11-09,141.6,145.85,141.54,145.09,5494382,BA +2016-11-10,146.51,149.34,146.39,147.69,6508251,BA +2016-11-11,147.12,148.6,146.56,148.52,3585163,BA +2016-11-14,148.21,150.09,148.21,149.99,4490877,BA +2016-11-15,148.44,149.45,147.19,148.11,3856601,BA +2016-11-16,147.3,148.41,146.14,146.44,3559655,BA +2016-11-17,146.83,147.12,145.0,145.33,3639049,BA +2016-11-18,145.18,146.6,144.46,146.35,2214419,BA +2016-11-21,147.21,148.49,146.52,147.02,2825906,BA +2016-11-22,147.9,149.76,147.88,149.52,3770004,BA +2016-11-23,149.61,150.81,149.03,149.74,3071074,BA +2016-11-25,150.0,150.15,149.03,150.04,962387,BA +2016-11-28,149.0,150.09,148.32,149.77,4728764,BA +2016-11-29,149.83,152.11,149.11,151.64,3945635,BA +2016-11-30,151.59,153.08,150.56,150.56,3990972,BA +2016-12-01,150.74,152.69,150.39,152.39,2843930,BA +2016-12-02,152.45,152.49,151.12,152.25,2105577,BA +2016-12-05,153.24,153.75,151.85,152.16,2855946,BA +2016-12-06,150.84,152.64,150.02,152.24,3476254,BA +2016-12-07,151.67,154.31,151.07,154.14,2955753,BA +2016-12-08,154.6,155.97,154.14,155.39,2928370,BA +2016-12-09,155.65,156.88,155.42,156.49,2707872,BA +2016-12-12,156.0,158.0,154.3,157.16,4250580,BA +2016-12-13,159.1,160.07,154.88,156.66,5650374,BA +2016-12-14,156.23,156.37,154.18,154.47,3640207,BA +2016-12-15,153.93,155.24,153.06,153.77,2889324,BA +2016-12-16,153.88,156.0,153.14,154.5,5888293,BA +2016-12-19,155.16,157.1,155.07,156.18,3002782,BA +2016-12-20,156.96,157.89,155.95,156.39,2270137,BA +2016-12-21,156.69,158.5,156.65,157.48,2326366,BA +2016-12-22,158.5,158.99,156.25,157.46,3958475,BA +2016-12-23,158.27,158.27,156.51,157.81,2135828,BA +2016-12-27,158.41,158.48,156.91,157.48,1858667,BA +2016-12-28,157.12,157.35,156.01,156.1,1810430,BA +2016-12-29,156.0,156.75,155.16,155.69,1803955,BA +2016-12-30,156.49,156.79,154.96,155.68,2028432,BA +2017-01-03,156.3,157.14,155.21,156.97,3426113,BA +2017-01-04,157.81,159.23,157.81,158.62,3189810,BA +2017-01-05,158.41,159.7,157.4,158.71,2795984,BA +2017-01-06,158.98,159.66,157.89,159.1,2426662,BA +2017-01-09,159.0,159.24,158.17,158.32,2839400,BA +2017-01-10,158.96,159.94,158.57,159.07,2988302,BA +2017-01-11,159.54,159.7,158.28,159.4,2416487,BA +2017-01-12,159.15,159.16,156.67,158.29,3020486,BA +2017-01-13,158.74,159.58,158.34,158.83,2435391,BA +2017-01-17,158.2,159.04,157.23,157.67,2758788,BA +2017-01-18,157.55,159.05,156.75,158.32,2087283,BA +2017-01-19,158.87,159.87,157.91,159.0,3143963,BA +2017-01-20,159.81,160.3,158.23,159.53,3384525,BA +2017-01-23,158.94,159.5,157.29,157.84,3931185,BA +2017-01-24,158.58,160.93,157.84,160.55,3927536,BA +2017-01-25,163.59,168.65,163.24,167.36,7480039,BA +2017-01-26,167.25,170.0,167.25,169.12,5436834,BA +2017-01-27,169.21,169.8,167.01,167.7,4883230,BA +2017-01-30,165.92,165.99,163.82,165.57,5456316,BA +2017-01-31,164.96,165.1,163.22,163.42,5350680,BA +2017-02-01,164.25,165.81,163.12,163.97,3138026,BA +2017-02-02,163.22,163.97,160.82,162.26,3791669,BA +2017-02-03,162.99,163.56,162.31,162.4,2981662,BA +2017-02-06,162.42,164.08,162.38,163.98,3110494,BA +2017-02-07,165.0,167.42,164.87,166.5,4243239,BA +2017-02-08,165.0,165.24,163.69,163.81,3041595,BA +2017-02-09,164.67,165.09,164.06,164.28,3451132,BA +2017-02-10,165.25,166.45,164.47,166.23,2689719,BA +2017-02-13,166.45,169.07,166.35,168.03,3765027,BA +2017-02-14,167.7,168.8,167.22,168.5,2580278,BA +2017-02-15,168.42,169.95,168.35,169.3,4033198,BA +2017-02-16,169.74,170.81,168.75,170.81,3070147,BA +2017-02-17,170.41,173.25,170.4,172.71,4982894,BA +2017-02-21,173.92,176.17,173.68,175.56,4231706,BA +2017-02-22,174.98,175.75,174.01,175.36,2832136,BA +2017-02-23,175.97,177.0,175.7,176.86,3502645,BA +2017-02-24,176.75,178.8,176.1,177.44,4197152,BA +2017-02-27,178.0,179.88,177.55,179.43,2892626,BA +2017-02-28,180.34,181.93,179.67,180.23,4785145,BA +2017-03-01,181.85,184.8,181.82,183.91,5461751,BA +2017-03-02,184.0,185.71,182.97,182.99,4909023,BA +2017-03-03,183.04,183.58,181.45,182.18,3940363,BA +2017-03-06,181.4,182.3,180.43,180.93,4244029,BA +2017-03-07,180.64,182.84,180.62,182.02,2451990,BA +2017-03-08,182.4,182.69,181.49,181.74,2321738,BA +2017-03-09,181.43,182.59,179.58,180.57,3100466,BA +2017-03-10,181.9,181.97,177.92,178.7,4595621,BA +2017-03-13,177.16,179.19,177.07,179.05,3499021,BA +2017-03-14,178.54,179.69,177.71,178.73,2346666,BA +2017-03-15,179.0,179.24,177.97,178.71,3569047,BA +2017-03-16,179.82,180.0,177.64,178.19,3100744,BA +2017-03-17,178.31,180.38,178.17,180.1,5037385,BA +2017-03-20,180.1,180.15,179.14,179.39,2062211,BA +2017-03-21,179.99,180.25,175.5,175.96,3239579,BA +2017-03-22,175.96,177.1,175.5,176.98,2505738,BA +2017-03-23,177.34,177.85,176.59,177.26,2006383,BA +2017-03-24,176.85,177.53,174.77,175.82,2386809,BA +2017-03-27,174.37,176.44,173.75,176.1,2750685,BA +2017-03-28,176.29,177.68,175.0,177.36,2412559,BA +2017-03-29,177.4,177.99,176.97,177.63,1640601,BA +2017-03-30,177.25,178.49,177.22,177.98,1737221,BA +2017-03-31,178.02,178.18,176.81,176.86,2032749,BA +2017-04-03,177.08,177.73,175.5,176.65,2934818,BA +2017-04-04,176.88,178.79,176.76,178.7,2326494,BA +2017-04-05,179.0,180.18,176.89,177.08,2567212,BA +2017-04-06,177.56,178.22,177.12,177.37,2343873,BA +2017-04-07,178.39,179.09,177.26,178.85,2806866,BA +2017-04-10,179.0,179.97,177.48,177.56,2309273,BA +2017-04-11,177.5,178.6,176.96,178.57,2266280,BA +2017-04-12,178.25,178.25,175.94,176.05,2922725,BA +2017-04-13,175.74,176.88,175.56,175.62,2024086,BA +2017-04-17,175.84,179.08,175.65,179.02,2450222,BA +2017-04-18,178.59,179.97,177.12,177.85,2960165,BA +2017-04-19,178.47,179.9,178.16,178.4,2124533,BA +2017-04-20,178.74,179.82,178.35,179.3,2335176,BA +2017-04-21,179.42,180.93,179.42,180.38,3146556,BA +2017-04-24,181.75,182.46,181.61,182.06,3141913,BA +2017-04-25,182.53,183.85,182.53,183.51,3735370,BA +2017-04-26,182.31,183.0,180.11,181.71,4471593,BA +2017-04-27,182.59,183.76,182.59,183.22,3129075,BA +2017-04-28,183.42,184.93,183.02,184.83,2181592,BA +2017-05-01,184.23,184.48,181.8,182.39,3516749,BA +2017-05-02,182.54,183.91,182.53,183.44,1979787,BA +2017-05-03,183.45,183.75,182.25,183.39,2983245,BA +2017-05-04,183.33,184.25,182.18,183.07,2289326,BA +2017-05-05,183.16,185.07,183.16,185.01,2636917,BA +2017-05-08,185.38,186.39,185.0,186.02,1963569,BA +2017-05-09,186.11,187.2,186.05,186.91,3003956,BA +2017-05-10,185.14,185.65,178.18,183.18,7060056,BA +2017-05-11,182.9,184.33,182.17,183.94,2883815,BA +2017-05-12,183.71,183.98,182.63,183.25,3479223,BA +2017-05-15,183.3,184.11,182.28,182.39,3364967,BA +2017-05-16,182.73,183.15,182.04,182.7,2156147,BA +2017-05-17,181.39,181.52,178.68,178.78,2535741,BA +2017-05-18,178.48,178.5,175.47,177.4,3118075,BA +2017-05-19,177.73,181.42,176.77,180.76,4038909,BA +2017-05-22,183.78,185.32,182.52,183.67,2946750,BA +2017-05-23,184.0,184.46,182.86,183.49,2123758,BA +2017-05-24,183.46,185.4,183.46,185.25,2425330,BA +2017-05-25,185.63,187.42,185.59,187.07,2363329,BA +2017-05-26,186.73,187.6,186.27,186.59,1735778,BA +2017-05-30,186.76,187.42,186.19,186.88,2231571,BA +2017-05-31,187.37,188.26,186.72,187.63,5186677,BA +2017-06-01,187.41,187.91,184.53,187.32,2870243,BA +2017-06-02,187.82,191.7,187.65,190.23,3034272,BA +2017-06-05,190.07,190.74,188.81,188.95,2522113,BA +2017-06-06,188.41,188.86,186.68,186.75,2724995,BA +2017-06-07,186.85,188.54,186.39,188.1,2383954,BA +2017-06-08,188.1,191.07,187.7,189.93,2340325,BA +2017-06-09,190.0,190.99,189.25,190.03,3344896,BA +2017-06-12,190.3,190.53,188.05,190.0,2730111,BA +2017-06-13,190.05,191.56,189.35,191.09,1882684,BA +2017-06-14,191.05,193.38,190.82,192.38,2210039,BA +2017-06-15,191.43,195.55,191.37,195.45,2894081,BA +2017-06-16,196.01,197.95,195.81,196.44,6939081,BA +2017-06-19,197.88,199.47,197.0,199.08,2726416,BA +2017-06-20,198.75,201.24,198.31,198.33,3077408,BA +2017-06-21,199.58,199.71,197.56,199.17,3151125,BA +2017-06-22,199.25,200.41,199.18,199.44,3339255,BA +2017-06-23,199.26,202.35,198.68,202.23,4310050,BA +2017-06-26,202.77,204.39,199.94,199.98,3077632,BA +2017-06-27,199.8,200.92,198.89,198.89,2296887,BA +2017-06-28,199.5,200.95,199.3,199.62,2096774,BA +2017-06-29,199.62,199.76,196.45,197.46,2428873,BA +2017-06-30,198.5,199.44,197.39,197.75,2225564,BA +2017-07-03,198.07,199.44,197.75,198.59,1511163,BA +2017-07-05,199.3,202.14,198.86,201.81,2716674,BA +2017-07-06,201.64,202.49,200.78,201.48,2737400,BA +2017-07-07,202.24,203.28,201.26,202.37,3090441,BA +2017-07-10,202.32,204.58,202.19,203.96,2701928,BA +2017-07-11,204.0,206.66,204.0,206.27,2815790,BA +2017-07-12,206.95,208.61,206.32,206.44,2817350,BA +2017-07-13,206.8,207.0,205.35,206.23,1943575,BA +2017-07-14,206.8,208.73,206.74,208.51,3229034,BA +2017-07-17,208.73,209.72,208.56,209.0,2415956,BA +2017-07-18,209.11,209.19,207.53,208.24,1943144,BA +2017-07-19,209.43,210.93,208.99,210.88,2258363,BA +2017-07-20,211.1,211.25,209.92,210.28,2235082,BA +2017-07-21,209.99,212.2,209.41,212.14,2098402,BA +2017-07-24,212.0,212.64,211.4,212.18,2392741,BA +2017-07-25,213.22,214.0,211.95,212.46,2889035,BA +2017-07-26,223.48,233.98,223.02,233.45,14139955,BA +2017-07-27,237.13,242.68,236.7,241.0,10860578,BA +2017-07-28,240.82,242.0,238.55,241.27,4602406,BA +2017-07-31,,,,242.46,5777271,BA +2017-08-01,243.38,243.99,239.16,239.44,5018396,BA +2017-08-02,239.06,241.56,237.88,237.95,5119876,BA +2017-08-03,237.06,239.59,236.04,238.25,5112697,BA +2017-08-04,238.58,239.73,236.38,237.71,5590535,BA +2017-08-07,237.6,241.43,237.21,240.23,3674677,BA +2017-08-08,239.91,240.52,238.93,239.5,4871451,BA +2017-08-09,238.01,238.7,234.1,234.31,5680369,BA +2017-08-10,234.03,236.16,231.91,232.88,6817655,BA +2017-08-11,232.76,235.4,230.94,234.88,3461663,BA +2017-08-14,236.01,237.48,235.72,237.15,2953549,BA +2017-08-15,237.21,239.64,236.01,239.17,2851082,BA +2017-08-16,239.7,240.26,237.41,237.59,3012660,BA +2017-08-17,237.38,237.6,235.25,235.59,2810933,BA +2017-08-18,235.0,237.26,234.57,235.77,2939494,BA +2017-08-21,235.77,236.94,234.35,235.68,2545355,BA +2017-08-22,236.16,239.89,236.11,239.75,2915687,BA +2017-08-23,239.36,239.36,237.19,238.09,2518274,BA +2017-08-24,238.52,238.9,236.6,238.74,2553084,BA +2017-08-25,239.0,239.09,235.6,235.89,2270276,BA +2017-08-28,236.22,237.55,234.61,237.18,2394983,BA +2017-08-29,237.21,241.17,236.08,240.49,3535465,BA +2017-08-30,240.99,241.44,239.0,240.46,2801097,BA +2017-08-31,241.0,241.1,238.41,239.66,3075798,BA +2017-09-01,239.66,242.53,239.17,240.33,3271270,BA +2017-09-05,240.3,240.36,236.23,237.0,3869251,BA +2017-09-06,237.53,237.86,234.34,234.62,4252704,BA +2017-09-07,234.75,236.54,234.29,236.31,2994514,BA +2017-09-08,235.75,239.39,235.21,238.78,3404151,BA +2017-09-11,239.5,241.85,239.31,240.59,3628146,BA +2017-09-12,240.59,241.71,238.95,240.58,2702732,BA +2017-09-13,240.0,243.48,237.09,241.93,4529090,BA +2017-09-14,243.0,245.61,242.5,245.23,4995155,BA +2017-09-15,247.36,249.95,246.21,249.0,9033301,BA +2017-09-18,249.97,253.79,248.91,253.08,5192959,BA +2017-09-19,253.08,255.17,251.63,252.46,4124716,BA +2017-09-20,253.26,256.69,252.25,255.46,3853153,BA +2017-09-21,256.13,256.99,254.42,256.04,2809374,BA +2017-09-22,256.31,259.3,256.13,256.45,3475566,BA +2017-09-25,256.97,256.97,251.5,254.32,3479166,BA +2017-09-26,254.6,256.48,253.54,253.7,2173606,BA +2017-09-27,255.27,258.77,253.97,255.28,3812914,BA +2017-09-28,254.11,255.8,251.17,254.27,2586076,BA +2017-09-29,253.85,255.26,252.59,254.21,2531131,BA +2017-10-02,254.65,255.99,253.53,255.99,2685053,BA +2017-10-03,255.99,258.26,254.69,255.46,3163415,BA +2017-10-04,256.12,257.13,254.07,255.76,3030983,BA +2017-10-05,255.28,258.99,254.78,258.89,3940198,BA +2017-10-06,258.0,258.9,257.06,258.58,2736358,BA +2017-10-09,259.0,259.0,257.11,258.39,2146782,BA +2017-10-10,259.74,261.06,257.2,260.93,2740651,BA +2017-10-11,261.32,261.32,259.02,260.39,361602,BA +2017-10-12,260.95,262.98,260.0,261.91,2577900,BA +2017-10-13,262.9,263.79,260.74,260.74,2243903,BA +2017-10-16,261.5,262.0,259.69,259.75,1818869,BA +2017-10-17,256.49,259.05,256.26,258.62,2515865,BA +2017-10-18,258.47,260.73,256.66,260.04,2051651,BA +2017-10-19,258.98,259.1,256.03,259.04,2589203,BA +2017-10-20,260.36,264.83,259.44,264.75,3955922,BA +2017-10-23,265.13,265.98,262.14,262.32,3302395,BA +2017-10-24,263.24,267.21,263.24,266.0,4401597,BA +2017-10-25,264.78,266.0,254.5,258.42,7895318,BA +2017-10-26,259.72,261.44,257.31,259.27,3419137,BA +2017-10-27,258.26,259.5,255.8,256.46,2899168,BA +2017-10-30,255.45,260.41,255.33,259.25,3025919,BA +2017-10-31,259.34,259.93,257.47,257.98,2742775,BA +2017-11-01,258.29,259.41,256.24,258.5,2929490,BA +2017-11-02,258.31,263.24,258.0,262.63,2529912,BA +2017-11-03,262.42,263.79,260.08,261.75,2610784,BA +2017-11-06,262.62,265.84,262.53,264.07,2911598,BA +2017-11-07,264.07,267.28,264.07,266.13,3205378,BA +2017-11-08,266.14,267.62,265.29,265.57,2841807,BA +2017-11-09,265.01,266.75,259.56,262.7,3215865,BA +2017-11-10,262.11,262.5,259.6,260.85,1740621,BA +2017-11-13,261.67,263.36,260.49,262.42,2604867,BA +2017-11-14,262.0,262.4,260.2,261.76,2358169,BA +2017-11-15,261.42,264.77,260.15,262.86,2510533,BA +2017-11-16,263.76,265.04,263.34,263.7,2710174,BA +2017-11-17,262.82,263.74,262.03,262.26,1724790,BA +2017-11-20,263.0,265.62,262.76,264.63,2447398,BA +2017-11-21,266.24,267.0,264.71,266.99,2267052,BA +2017-11-22,267.0,267.48,264.53,265.15,1471390,BA +2017-11-24,265.26,266.57,264.53,265.88,788957,BA +2017-11-27,265.38,266.84,264.72,265.58,1772196,BA +2017-11-28,267.0,268.01,265.23,267.99,2262052,BA +2017-11-29,269.48,269.68,266.15,269.3,3029095,BA +2017-11-30,269.91,277.04,269.43,276.8,4820313,BA +2017-12-01,277.51,278.73,270.6,271.38,4592483,BA +2017-12-04,276.16,281.83,276.0,277.97,5523013,BA +2017-12-05,279.01,279.44,274.86,275.54,2806075,BA +2017-12-06,276.58,279.14,274.0,278.27,2538083,BA +2017-12-07,282.81,284.79,277.8,281.97,4264354,BA +2017-12-08,285.01,287.32,283.56,285.9,4440528,BA +2017-12-11,286.21,286.49,279.9,283.16,4065242,BA +2017-12-12,289.94,292.8,287.72,289.94,5517550,BA +2017-12-13,290.5,295.85,289.7,291.84,5003328,BA +2017-12-14,293.35,296.82,292.6,293.88,3913444,BA +2017-12-15,295.87,297.37,293.02,293.94,6933490,BA +2017-12-18,296.0,297.14,294.52,296.14,2901644,BA +2017-12-19,296.5,297.58,294.18,297.25,2728367,BA +2017-12-20,298.7,299.33,297.11,297.9,2533689,BA +2017-12-21,298.05,298.39,294.13,295.03,5398275,BA +2017-12-22,296.33,296.52,293.01,295.1,2257350,BA +2017-12-26,295.54,297.44,294.65,295.36,1394737,BA +2017-12-27,296.41,296.8,294.8,295.62,1447837,BA +2017-12-28,295.81,296.99,294.74,296.35,1436751,BA +2017-12-29,296.94,297.3,294.83,294.91,1824591,BA +2006-01-03,57.87,58.11,57.05,57.8,3697500,CAT +2006-01-04,57.95,59.43,57.55,59.27,4577200,CAT +2006-01-05,59.02,59.86,59.0,59.27,4590700,CAT +2006-01-06,59.47,60.76,59.38,60.45,5692300,CAT +2006-01-09,60.45,61.68,60.45,61.55,4409300,CAT +2006-01-10,61.35,61.52,60.64,61.3,3188100,CAT +2006-01-11,60.87,61.64,60.7,61.33,2755600,CAT +2006-01-12,61.23,62.66,61.11,62.21,5322500,CAT +2006-01-13,62.02,62.49,61.87,62.33,1936700,CAT +2006-01-17,61.69,63.15,61.65,62.96,3623300,CAT +2006-01-18,62.36,62.72,61.7,62.33,3656100,CAT +2006-01-19,62.05,63.0,61.9,62.51,2375600,CAT +2006-01-20,62.51,62.51,60.48,60.78,4441300,CAT +2006-01-23,60.75,61.44,60.26,61.04,2710500,CAT +2006-01-24,60.79,61.86,60.75,61.35,3291600,CAT +2006-01-25,61.5,63.25,61.11,62.07,4772400,CAT +2006-01-26,63.3,65.44,62.3,65.17,10318100,CAT +2006-01-27,65.9,68.37,65.15,67.53,7588000,CAT +2006-01-30,66.53,68.12,66.32,67.01,5077400,CAT +2006-01-31,67.0,68.17,66.64,67.9,5674400,CAT +2006-02-01,68.1,69.34,67.9,69.24,4826100,CAT +2006-02-02,68.75,69.1,67.99,68.39,4605500,CAT +2006-02-03,68.2,68.97,67.75,68.13,3529800,CAT +2006-02-06,68.5,68.82,68.0,68.7,3745900,CAT +2006-02-07,68.3,68.34,66.93,67.16,4909100,CAT +2006-02-08,67.75,68.89,67.36,68.81,3569100,CAT +2006-02-09,69.0,69.75,68.23,68.45,4017700,CAT +2006-02-10,68.15,68.87,67.78,68.75,3167900,CAT +2006-02-13,68.3,69.06,67.88,68.62,2838400,CAT +2006-02-14,69.0,70.41,68.23,70.22,4532600,CAT +2006-02-15,69.93,71.65,69.9,71.6,4396500,CAT +2006-02-16,71.79,72.0,71.39,71.96,3483300,CAT +2006-02-17,72.0,72.39,71.71,72.05,4767900,CAT +2006-02-21,72.0,72.79,71.68,72.59,3956800,CAT +2006-02-22,72.59,73.73,72.54,73.06,5532000,CAT +2006-02-23,73.07,73.09,71.9,72.35,4974100,CAT +2006-02-24,72.5,72.92,71.76,72.7,2924100,CAT +2006-02-27,73.3,73.99,73.0,73.5,3217900,CAT +2006-02-28,73.1,73.36,72.4,73.08,4444400,CAT +2006-03-01,73.13,74.94,72.95,74.39,4193400,CAT +2006-03-02,74.14,74.62,73.81,74.34,2247700,CAT +2006-03-03,74.35,75.5,74.11,74.61,3397300,CAT +2006-03-06,74.63,74.88,72.5,73.22,5497000,CAT +2006-03-07,73.01,74.02,72.21,73.04,4904800,CAT +2006-03-08,73.04,73.05,70.34,72.4,7726100,CAT +2006-03-09,72.43,72.52,71.25,71.4,5101600,CAT +2006-03-10,71.35,72.01,70.38,70.95,5996900,CAT +2006-03-13,71.45,71.75,70.79,71.0,3401500,CAT +2006-03-14,71.0,72.28,71.0,71.94,4048600,CAT +2006-03-15,72.11,74.7,71.94,74.29,5212600,CAT +2006-03-16,74.93,75.39,74.38,74.9,5802800,CAT +2006-03-17,75.58,76.35,74.45,76.23,7015600,CAT +2006-03-20,76.88,77.11,75.63,75.85,4217900,CAT +2006-03-21,75.9,76.27,74.19,74.31,4594400,CAT +2006-03-22,73.7,76.45,74.38,76.21,3636000,CAT +2006-03-23,76.4,77.21,75.75,76.26,4874800,CAT +2006-03-24,76.26,76.66,75.17,75.5,4321200,CAT +2006-03-27,75.88,76.16,75.03,75.38,2579100,CAT +2006-03-28,75.55,76.23,74.71,74.87,3726800,CAT +2006-03-29,73.25,73.98,72.55,73.67,6588100,CAT +2006-03-30,73.65,74.35,72.16,72.4,5283600,CAT +2006-03-31,72.4,72.46,71.3,71.81,4316800,CAT +2006-04-03,72.71,75.48,72.56,73.5,5885200,CAT +2006-04-04,74.1,75.52,73.49,75.3,4606100,CAT +2006-04-05,75.5,76.15,74.6,75.8,4758400,CAT +2006-04-06,75.5,76.08,75.01,75.65,3679300,CAT +2006-04-07,75.6,76.05,74.66,74.92,4262900,CAT +2006-04-10,74.93,75.92,74.92,75.45,4040400,CAT +2006-04-11,76.22,76.74,75.5,76.66,5325200,CAT +2006-04-12,76.84,78.25,76.84,77.84,6412900,CAT +2006-04-13,77.2,77.77,76.41,76.94,4209000,CAT +2006-04-17,77.49,78.8,76.29,76.45,5469400,CAT +2006-04-18,77.05,79.1,76.82,78.91,7702500,CAT +2006-04-19,79.05,79.95,78.35,78.97,4648100,CAT +2006-04-20,78.99,79.32,77.25,77.97,3850300,CAT +2006-04-21,79.45,80.0,77.6,77.87,6891700,CAT +2006-04-24,78.25,79.72,76.73,77.38,11226000,CAT +2006-04-25,77.28,77.28,74.77,74.93,7537200,CAT +2006-04-26,76.06,76.8,75.61,75.95,4613000,CAT +2006-04-27,74.99,75.65,73.85,75.06,6142000,CAT +2006-04-28,75.5,76.1,75.1,75.74,4432600,CAT +2006-05-01,76.2,76.61,75.41,75.63,4253100,CAT +2006-05-02,75.94,77.66,75.82,77.48,3857500,CAT +2006-05-03,77.95,78.23,76.6,78.1,3639700,CAT +2006-05-04,78.5,79.13,78.32,78.81,3640800,CAT +2006-05-05,79.58,80.89,79.4,79.98,6022700,CAT +2006-05-08,79.99,80.12,78.91,79.9,2725300,CAT +2006-05-09,80.0,81.14,79.99,81.14,2969300,CAT +2006-05-10,81.39,82.03,80.25,80.97,3969300,CAT +2006-05-11,80.97,81.3,79.34,79.62,4367800,CAT +2006-05-12,79.25,79.5,77.68,77.81,4548800,CAT +2006-05-15,77.81,77.9,76.22,77.47,4918800,CAT +2006-05-16,77.96,78.97,77.12,77.34,3756300,CAT +2006-05-17,76.39,77.16,75.01,75.91,6110900,CAT +2006-05-18,76.09,76.45,74.35,74.62,6260200,CAT +2006-05-19,74.99,75.08,72.1,72.78,10337600,CAT +2006-05-22,72.0,73.38,71.95,72.87,7286400,CAT +2006-05-23,73.71,74.75,73.67,73.72,5703800,CAT +2006-05-24,73.4,75.2,72.18,73.59,6464700,CAT +2006-05-25,73.72,74.08,72.44,73.96,3761000,CAT +2006-05-26,74.25,74.82,73.33,74.42,2748000,CAT +2006-05-30,74.43,74.44,72.06,72.16,4130200,CAT +2006-05-31,72.58,73.42,71.4,72.95,4032900,CAT +2006-06-01,72.71,73.47,71.86,73.29,2910300,CAT +2006-06-02,73.55,73.55,72.13,72.81,3731000,CAT +2006-06-05,72.8,72.81,68.81,69.33,6864100,CAT +2006-06-06,69.25,70.02,68.1,68.48,8730700,CAT +2006-06-07,68.7,68.75,66.41,66.74,9782100,CAT +2006-06-08,66.4,67.54,64.41,66.89,11897800,CAT +2006-06-09,67.89,69.05,67.3,67.52,7943000,CAT +2006-06-12,68.4,68.4,66.06,66.32,6336200,CAT +2006-06-13,65.63,67.5,65.41,66.33,6267900,CAT +2006-06-14,65.95,67.58,65.9,67.48,5343500,CAT +2006-06-15,68.5,71.05,68.5,70.85,8440100,CAT +2006-06-16,70.85,71.37,70.35,70.55,6862100,CAT +2006-06-19,71.0,71.45,69.5,69.95,5341000,CAT +2006-06-20,70.38,71.64,70.2,70.99,5368800,CAT +2006-06-21,70.99,73.45,70.98,72.47,5502200,CAT +2006-06-22,72.6,72.66,71.36,72.28,3360500,CAT +2006-06-23,72.05,73.25,71.15,72.14,3331200,CAT +2006-06-26,72.4,72.96,71.58,72.48,2525900,CAT +2006-06-27,71.6,72.97,71.52,71.65,2586300,CAT +2006-06-28,71.66,72.93,71.41,72.71,2922500,CAT +2006-06-29,72.85,74.69,72.68,74.4,5138300,CAT +2006-06-30,74.95,74.95,73.42,74.48,3921100,CAT +2006-07-03,74.92,75.43,74.48,74.77,1908300,CAT +2006-07-05,73.7,73.8,72.88,73.13,5035800,CAT +2006-07-06,73.12,74.24,72.95,73.65,3175700,CAT +2006-07-07,73.4,73.94,72.36,72.58,3334000,CAT +2006-07-10,72.75,74.1,72.5,73.27,2609100,CAT +2006-07-11,73.28,73.61,72.59,73.4,3400100,CAT +2006-07-12,73.02,73.2,71.14,71.31,3876700,CAT +2006-07-13,71.06,71.07,69.65,69.7,4981100,CAT +2006-07-14,70.0,70.29,68.8,69.19,5557000,CAT +2006-07-17,69.19,70.19,69.0,69.19,5693500,CAT +2006-07-18,69.6,70.15,68.06,69.47,4852200,CAT +2006-07-19,69.47,71.79,68.38,71.12,5557600,CAT +2006-07-20,71.37,71.87,68.62,69.08,7217900,CAT +2006-07-21,71.0,71.1,67.1,68.35,14444700,CAT +2006-07-24,69.45,70.56,68.22,70.52,7135300,CAT +2006-07-25,70.5,71.02,69.33,70.66,5465200,CAT +2006-07-26,70.77,70.93,69.8,70.13,3527100,CAT +2006-07-27,70.5,72.62,70.24,70.72,6082700,CAT +2006-07-28,71.3,71.71,70.4,71.21,3027700,CAT +2006-07-31,71.0,71.66,70.45,70.87,3419800,CAT +2006-08-01,70.12,70.43,69.12,69.71,4518600,CAT +2006-08-02,69.92,71.21,69.92,70.75,3056500,CAT +2006-08-03,70.25,72.9,69.92,72.73,4899600,CAT +2006-08-04,73.47,74.08,72.24,73.1,5194900,CAT +2006-08-07,73.13,73.92,72.53,73.18,3873200,CAT +2006-08-08,73.19,73.43,71.27,71.6,4140400,CAT +2006-08-09,72.3,72.35,68.4,68.52,8318200,CAT +2006-08-10,68.75,69.04,68.06,68.32,6736000,CAT +2006-08-11,68.15,68.22,66.15,67.03,7035600,CAT +2006-08-14,67.6,68.61,65.52,65.96,8324800,CAT +2006-08-15,66.46,67.46,65.9,67.41,6886500,CAT +2006-08-16,68.17,69.55,67.66,69.11,6774900,CAT +2006-08-17,69.11,70.04,68.75,69.36,3738700,CAT +2006-08-18,69.75,69.75,67.69,68.31,5815800,CAT +2006-08-21,68.25,68.43,67.61,68.25,3925100,CAT +2006-08-22,68.42,69.1,68.11,68.5,3696500,CAT +2006-08-23,68.75,69.21,67.08,67.21,4572100,CAT +2006-08-24,67.21,67.22,64.75,65.5,8912100,CAT +2006-08-25,65.5,66.46,65.25,65.99,3964500,CAT +2006-08-28,66.13,66.99,65.82,66.07,3840800,CAT +2006-08-29,66.27,66.47,65.11,65.45,4912800,CAT +2006-08-30,65.1,65.73,64.82,65.06,4252000,CAT +2006-08-31,65.3,66.56,64.95,66.35,6410100,CAT +2006-09-01,66.67,67.8,65.95,67.27,5712000,CAT +2006-09-05,68.85,69.87,67.96,69.68,8504900,CAT +2006-09-06,69.01,70.4,69.01,69.13,5590000,CAT +2006-09-07,68.45,68.65,67.7,67.76,5196300,CAT +2006-09-08,68.1,68.2,67.27,67.32,4313300,CAT +2006-09-11,67.01,67.01,65.34,65.51,7895100,CAT +2006-09-12,65.75,66.04,64.6,65.15,12080700,CAT +2006-09-13,65.16,67.14,65.14,66.33,7132700,CAT +2006-09-14,66.33,66.67,65.45,65.51,3498800,CAT +2006-09-15,66.3,66.3,65.29,65.43,6409000,CAT +2006-09-18,65.51,67.6,65.5,66.99,5674400,CAT +2006-09-19,67.55,67.6,65.89,66.56,3997800,CAT +2006-09-20,66.95,67.25,65.85,65.88,4903400,CAT +2006-09-21,66.37,66.39,64.23,64.54,8954100,CAT +2006-09-22,64.54,64.67,62.09,62.77,11133500,CAT +2006-09-25,62.97,64.9,62.76,64.33,7680700,CAT +2006-09-26,64.36,66.55,64.29,65.9,7622500,CAT +2006-09-27,65.9,66.85,65.14,65.68,5032800,CAT +2006-09-28,65.64,66.59,65.17,66.59,5875900,CAT +2006-09-29,67.0,67.06,65.75,65.8,4280000,CAT +2006-10-02,65.45,66.48,65.3,65.36,4272700,CAT +2006-10-03,65.37,65.71,64.49,65.11,5630500,CAT +2006-10-04,63.81,65.54,63.5,65.54,7107400,CAT +2006-10-05,65.4,68.81,65.3,68.24,12215700,CAT +2006-10-06,67.51,68.11,66.54,68.05,6587800,CAT +2006-10-09,67.8,69.95,67.78,68.9,6839600,CAT +2006-10-10,69.3,69.41,68.49,69.06,4698200,CAT +2006-10-11,68.8,68.81,67.52,68.32,3445200,CAT +2006-10-12,68.7,69.67,68.56,69.25,4324500,CAT +2006-10-13,69.45,69.45,68.68,69.08,3486100,CAT +2006-10-16,69.33,70.25,69.0,69.93,6686300,CAT +2006-10-17,69.68,70.12,68.57,69.9,6039100,CAT +2006-10-18,70.76,70.92,68.7,69.08,6579300,CAT +2006-10-19,68.69,69.15,68.09,69.02,4939300,CAT +2006-10-20,61.96,62.28,58.82,59.0,67806100,CAT +2006-10-23,60.0,60.63,59.16,60.42,22143300,CAT +2006-10-24,61.3,61.8,60.73,60.93,11653800,CAT +2006-10-25,61.24,62.09,60.78,61.91,11557700,CAT +2006-10-26,62.7,62.78,62.11,62.35,10546100,CAT +2006-10-27,62.35,62.35,61.22,61.27,9045500,CAT +2006-10-30,61.17,61.19,60.49,60.76,5366100,CAT +2006-10-31,61.0,61.13,60.34,60.71,6959600,CAT +2006-11-01,60.71,61.02,60.06,60.5,9107900,CAT +2006-11-02,60.5,61.12,60.25,60.56,7880100,CAT +2006-11-03,60.63,60.93,60.25,60.43,6515000,CAT +2006-11-06,60.4,60.59,59.68,59.85,9579900,CAT +2006-11-07,59.97,60.4,59.86,59.92,7660000,CAT +2006-11-08,59.92,60.4,59.54,60.1,11510300,CAT +2006-11-09,60.31,60.4,59.0,59.2,7779700,CAT +2006-11-10,59.45,59.69,58.99,59.6,5966900,CAT +2006-11-13,59.26,60.21,59.24,59.52,5139300,CAT +2006-11-14,59.9,60.44,59.66,60.36,6206900,CAT +2006-11-15,60.5,61.66,60.37,61.45,8616700,CAT +2006-11-16,61.65,62.11,61.31,61.37,4834100,CAT +2006-11-17,61.37,61.37,60.45,60.94,7929700,CAT +2006-11-20,60.51,61.08,60.5,60.91,3759100,CAT +2006-11-21,60.55,62.4,60.2,62.19,9021500,CAT +2006-11-22,62.93,63.1,61.88,62.79,7213200,CAT +2006-11-24,62.45,63.33,62.12,62.87,2965900,CAT +2006-11-27,62.6,63.19,61.85,61.97,5817900,CAT +2006-11-28,61.75,61.96,60.6,61.6,6687700,CAT +2006-11-29,62.05,62.46,61.7,62.06,3592400,CAT +2006-11-30,62.15,62.7,61.61,62.03,3997000,CAT +2006-12-01,62.44,62.44,60.3,61.19,7193900,CAT +2006-12-04,61.39,61.79,60.95,61.49,4954800,CAT +2006-12-05,61.5,62.5,61.39,62.15,4508600,CAT +2006-12-06,62.3,63.1,62.04,63.05,6066400,CAT +2006-12-07,63.25,63.95,62.75,63.0,5392600,CAT +2006-12-08,63.0,63.88,63.0,63.4,4098700,CAT +2006-12-11,63.6,63.66,62.66,63.07,4699700,CAT +2006-12-12,63.0,63.3,61.56,62.28,6698400,CAT +2006-12-13,62.48,62.5,61.29,61.49,5110800,CAT +2006-12-14,61.69,62.47,61.51,62.12,5352800,CAT +2006-12-15,62.64,62.74,61.75,61.82,5763800,CAT +2006-12-18,62.17,62.59,61.66,61.92,5307700,CAT +2006-12-19,61.47,62.0,61.15,61.52,4305100,CAT +2006-12-20,61.4,61.89,60.9,61.37,5606100,CAT +2006-12-21,61.15,61.53,60.38,60.81,3357700,CAT +2006-12-22,60.81,60.89,60.35,60.59,2788000,CAT +2006-12-26,60.5,61.13,60.49,60.9,1933100,CAT +2006-12-27,61.0,61.58,60.9,61.47,2773800,CAT +2006-12-28,61.38,61.85,61.27,61.31,2402500,CAT +2006-12-29,61.12,61.65,61.06,61.33,2363600,CAT +2007-01-03,61.71,62.31,60.7,61.16,6138900,CAT +2007-01-04,61.25,61.28,60.34,61.0,4060200,CAT +2007-01-05,60.77,60.92,59.95,60.22,6267100,CAT +2007-01-08,60.09,60.57,59.86,60.29,3943000,CAT +2007-01-09,60.46,60.7,60.0,60.62,3929100,CAT +2007-01-10,60.19,60.39,59.85,60.32,6825100,CAT +2007-01-11,60.14,60.58,59.9,60.0,7440900,CAT +2007-01-12,59.66,59.9,59.2,59.74,6560800,CAT +2007-01-16,59.87,59.93,59.1,59.24,6843100,CAT +2007-01-17,59.36,60.68,59.25,59.91,7255600,CAT +2007-01-18,59.6,60.3,59.6,59.9,7027700,CAT +2007-01-19,60.1,60.2,59.28,59.37,5561700,CAT +2007-01-22,59.37,59.53,57.98,58.17,9881300,CAT +2007-01-23,58.43,59.56,58.17,59.56,8587900,CAT +2007-01-24,59.79,60.12,59.05,59.73,8017500,CAT +2007-01-25,59.85,60.12,59.38,59.63,7482500,CAT +2007-01-26,61.26,61.42,60.5,61.09,12450800,CAT +2007-01-29,61.29,62.29,61.07,61.7,9608800,CAT +2007-01-30,62.15,63.16,61.96,62.88,8954000,CAT +2007-01-31,63.14,64.34,62.98,64.07,9639100,CAT +2007-02-01,64.8,65.25,64.45,64.99,10273000,CAT +2007-02-02,65.0,65.37,64.55,65.25,5971800,CAT +2007-02-05,65.25,65.3,64.31,64.49,5265700,CAT +2007-02-06,64.5,64.95,64.32,64.42,4873100,CAT +2007-02-07,64.9,65.9,64.65,65.64,6546400,CAT +2007-02-08,65.58,65.85,64.86,65.63,4528600,CAT +2007-02-09,65.99,65.99,64.69,64.8,5576200,CAT +2007-02-12,64.75,65.18,64.28,64.6,4977627,CAT +2007-02-13,64.61,65.18,64.31,64.73,4965188,CAT +2007-02-14,64.73,66.48,65.17,66.16,7526254,CAT +2007-02-15,68.0,68.2,67.0,67.62,9566900,CAT +2007-02-16,67.63,68.04,67.3,67.67,4250200,CAT +2007-02-20,67.67,68.0,67.01,67.93,6964300,CAT +2007-02-21,67.93,68.36,67.33,68.21,7225500,CAT +2007-02-22,68.25,68.43,67.33,67.78,4989400,CAT +2007-02-23,67.78,67.66,67.07,67.26,3777800,CAT +2007-02-26,67.51,67.77,67.07,67.26,3990310,CAT +2007-02-27,66.05,66.17,63.51,64.83,10824700,CAT +2007-02-28,64.67,65.06,63.01,64.43,9558400,CAT +2007-03-01,64.42,64.29,62.75,63.9,7994165,CAT +2007-03-02,63.4,64.16,62.94,63.04,6037500,CAT +2007-03-05,62.52,63.8,62.34,63.17,6722500,CAT +2007-03-06,63.56,64.13,63.19,63.62,5360600,CAT +2007-03-07,63.73,64.65,63.63,64.23,5284300,CAT +2007-03-08,64.56,64.99,64.0,64.3,4206200,CAT +2007-03-09,64.46,64.8,64.01,64.4,3267700,CAT +2007-03-12,64.41,64.89,63.63,64.57,4949100,CAT +2007-03-13,64.11,64.65,63.18,63.34,6297900,CAT +2007-03-14,63.21,63.78,62.58,63.64,6611900,CAT +2007-03-15,63.49,63.91,63.17,63.46,4547500,CAT +2007-03-16,63.72,64.11,62.9,63.16,5242507,CAT +2007-03-19,64.65,64.75,63.89,64.17,5076102,CAT +2007-03-20,64.17,65.18,64.01,64.86,4730800,CAT +2007-03-21,65.1,66.45,64.99,66.21,5865424,CAT +2007-03-22,66.62,66.87,65.94,66.54,4810807,CAT +2007-03-23,66.65,67.43,66.6,66.88,4127197,CAT +2007-03-26,67.45,67.72,66.26,66.84,7726878,CAT +2007-03-27,66.31,67.04,66.14,66.88,4266800,CAT +2007-03-28,66.55,66.74,65.75,66.24,4428700,CAT +2007-03-29,66.25,66.91,65.63,66.19,3752600,CAT +2007-03-30,66.7,67.69,66.65,67.03,6216500,CAT +2007-04-02,67.04,67.15,66.02,66.75,4917200,CAT +2007-04-03,67.21,67.7,66.84,67.24,5065355,CAT +2007-04-04,67.24,67.76,66.93,67.48,3257300,CAT +2007-04-05,67.48,68.0,67.4,67.63,3632707,CAT +2007-04-09,67.64,68.19,67.08,67.34,3780650,CAT +2007-04-10,67.2,67.55,66.4,66.95,3699985,CAT +2007-04-11,67.0,67.17,66.05,66.35,3779732,CAT +2007-04-12,66.35,66.75,65.86,66.64,4017847,CAT +2007-04-13,66.95,67.03,66.33,66.79,3449689,CAT +2007-04-16,67.03,67.33,66.47,66.9,5126326,CAT +2007-04-17,66.9,67.76,66.8,67.66,7919095,CAT +2007-04-18,68.41,69.86,68.41,69.37,9469920,CAT +2007-04-19,68.7,68.93,68.08,68.62,6964783,CAT +2007-04-20,72.62,72.83,70.71,71.82,19017662,CAT +2007-04-23,72.2,73.0,71.74,71.85,10759210,CAT +2007-04-24,71.9,72.94,71.83,72.81,6847555,CAT +2007-04-25,73.0,73.49,72.01,73.23,5807574,CAT +2007-04-26,73.05,73.34,72.61,73.0,4511214,CAT +2007-04-27,72.6,74.1,72.5,73.76,6511780,CAT +2007-04-30,73.56,73.92,72.51,72.62,5221974,CAT +2007-05-01,72.6,73.31,71.78,73.24,5282992,CAT +2007-05-02,73.31,74.29,73.15,73.4,4355288,CAT +2007-05-03,73.31,73.69,72.89,73.36,4349602,CAT +2007-05-04,73.8,74.18,72.83,73.1,3468748,CAT +2007-05-07,72.95,73.42,72.38,72.67,3632588,CAT +2007-05-08,72.5,73.85,72.24,73.43,4548500,CAT +2007-05-09,73.4,74.76,73.3,74.75,5651927,CAT +2007-05-10,74.51,74.9,73.41,73.81,4537420,CAT +2007-05-11,74.1,75.0,73.85,74.88,5549483,CAT +2007-05-14,75.0,76.46,74.6,76.3,8043340,CAT +2007-05-15,76.03,76.84,75.79,76.01,5614050,CAT +2007-05-16,76.5,76.79,75.13,75.95,5897425,CAT +2007-05-17,75.18,75.2,73.85,74.84,7426400,CAT +2007-05-18,75.01,75.25,74.47,74.77,5199400,CAT +2007-05-21,74.77,75.26,74.32,74.85,4445700,CAT +2007-05-22,74.85,75.73,74.78,75.51,5171000,CAT +2007-05-23,75.88,77.25,75.81,76.03,5682658,CAT +2007-05-24,76.03,76.98,75.08,75.43,6316294,CAT +2007-05-25,75.37,76.59,75.35,75.71,3337402,CAT +2007-05-29,75.82,76.31,75.28,75.75,3817457,CAT +2007-05-30,75.4,78.64,75.3,78.48,8564674,CAT +2007-05-31,78.6,78.89,77.88,78.58,5738120,CAT +2007-06-01,78.58,79.46,77.74,78.14,6532140,CAT +2007-06-04,77.99,78.41,77.51,78.29,3227500,CAT +2007-06-05,78.12,78.88,77.8,78.65,3480865,CAT +2007-06-06,78.12,79.12,78.0,78.68,5395137,CAT +2007-06-07,78.43,79.28,77.1,77.31,6368448,CAT +2007-06-08,77.24,78.58,77.05,78.52,5266945,CAT +2007-06-11,78.52,79.46,78.06,78.75,3694052,CAT +2007-06-12,78.76,79.33,78.02,78.08,4579328,CAT +2007-06-13,78.46,79.97,78.01,79.93,7961800,CAT +2007-06-14,79.48,81.0,79.48,80.73,6189540,CAT +2007-06-15,81.55,81.6,81.0,81.11,5901000,CAT +2007-06-18,81.11,82.13,81.06,81.85,4548454,CAT +2007-06-19,81.86,82.8,81.58,82.49,4052300,CAT +2007-06-20,82.49,82.89,81.26,81.38,4162500,CAT +2007-06-21,81.39,81.63,80.22,81.47,5411873,CAT +2007-06-22,81.47,81.99,80.77,80.9,5135300,CAT +2007-06-25,80.65,81.58,80.15,80.7,4386500,CAT +2007-06-26,80.7,81.14,80.2,80.29,5537900,CAT +2007-06-27,80.29,80.29,78.44,79.51,7854800,CAT +2007-06-28,79.55,79.63,78.65,79.09,4736600,CAT +2007-06-29,79.02,79.35,77.53,78.3,7513500,CAT +2007-07-02,78.6,80.87,78.51,80.45,4867025,CAT +2007-07-03,80.45,79.19,77.6,77.99,6266966,CAT +2007-07-05,78.0,78.38,77.16,77.49,4410400,CAT +2007-07-06,77.76,79.14,77.6,78.81,4733100,CAT +2007-07-09,79.24,80.79,79.08,79.83,6499300,CAT +2007-07-10,80.02,81.84,80.0,81.22,10014122,CAT +2007-07-11,81.4,82.58,81.22,82.17,6649100,CAT +2007-07-12,82.98,84.15,82.17,84.09,7164075,CAT +2007-07-13,84.9,85.9,84.67,85.13,6341300,CAT +2007-07-16,85.13,86.49,85.26,85.9,6032870,CAT +2007-07-17,86.25,87.0,85.99,86.47,5679700,CAT +2007-07-18,85.98,86.98,84.83,86.23,7014854,CAT +2007-07-19,86.76,87.0,85.63,86.98,6260136,CAT +2007-07-20,79.75,83.2,78.26,83.2,38721885,CAT +2007-07-23,82.47,82.99,81.39,82.0,10071580,CAT +2007-07-24,81.82,82.37,80.91,81.66,8274612,CAT +2007-07-25,82.02,82.06,79.56,80.5,9410205,CAT +2007-07-26,79.48,80.83,76.8,78.29,11727186,CAT +2007-07-27,78.29,79.98,75.25,76.02,12588965,CAT +2007-07-30,76.99,77.75,75.67,77.04,6768097,CAT +2007-07-31,77.04,79.7,77.87,78.8,11029288,CAT +2007-08-01,78.61,80.28,78.08,80.13,10205070,CAT +2007-08-02,80.25,80.8,79.0,80.67,6634873,CAT +2007-08-03,80.11,81.42,78.92,78.96,7816963,CAT +2007-08-06,79.0,81.11,77.65,81.0,7033530,CAT +2007-08-07,81.0,81.56,79.46,80.44,6449713,CAT +2007-08-08,80.3,82.13,79.69,80.9,6859597,CAT +2007-08-09,80.9,80.48,78.41,78.48,8140213,CAT +2007-08-10,77.68,78.5,76.89,77.55,8463980,CAT +2007-08-13,77.55,79.3,77.81,77.9,3866700,CAT +2007-08-14,77.91,78.21,76.59,76.77,5190900,CAT +2007-08-15,76.5,77.32,74.53,74.95,7455822,CAT +2007-08-16,74.95,74.11,70.59,73.0,16053007,CAT +2007-08-17,75.24,75.7,71.81,72.64,10763560,CAT +2007-08-20,72.97,74.8,72.23,74.05,6780400,CAT +2007-08-21,74.31,75.0,73.3,74.28,4737880,CAT +2007-08-22,75.25,76.24,74.88,75.3,5237600,CAT +2007-08-23,75.3,76.5,74.32,75.17,5548600,CAT +2007-08-24,75.43,76.41,74.8,76.32,3483400,CAT +2007-08-27,75.87,76.89,75.51,76.0,3136310,CAT +2007-08-28,75.98,76.24,74.09,74.16,4653200,CAT +2007-08-29,74.23,75.1,73.35,75.04,4401300,CAT +2007-08-30,75.04,75.7,74.2,74.66,3579700,CAT +2007-08-31,75.66,76.28,75.21,75.77,3341500,CAT +2007-09-04,75.8,77.37,75.47,76.85,4471946,CAT +2007-09-05,76.25,76.95,75.06,75.54,4675800,CAT +2007-09-06,75.54,76.82,74.68,75.75,4617400,CAT +2007-09-07,74.2,74.5,73.1,73.44,6398300,CAT +2007-09-10,73.55,74.47,72.64,73.74,4762100,CAT +2007-09-11,73.74,74.78,73.5,73.89,4689000,CAT +2007-09-12,73.74,74.0,72.5,72.77,5681500,CAT +2007-09-13,73.17,73.4,72.62,72.99,4667110,CAT +2007-09-14,72.99,73.8,72.2,73.16,4029000,CAT +2007-09-17,73.0,74.6,73.0,73.69,4660850,CAT +2007-09-18,74.2,77.96,74.18,77.46,7461850,CAT +2007-09-19,78.5,80.17,77.65,77.91,7598050,CAT +2007-09-20,77.9,77.92,76.61,77.37,4515792,CAT +2007-09-21,78.14,78.36,77.37,78.16,5950250,CAT +2007-09-24,78.64,79.75,77.45,77.72,5683000,CAT +2007-09-25,76.98,77.31,75.97,76.37,6761000,CAT +2007-09-26,76.78,76.78,75.38,76.66,6032700,CAT +2007-09-27,77.03,78.03,76.75,77.47,4773400,CAT +2007-09-28,77.5,79.0,77.44,78.43,5644789,CAT +2007-10-01,78.91,80.04,78.43,79.56,4480096,CAT +2007-10-02,79.97,80.17,78.43,79.64,5049704,CAT +2007-10-03,79.64,79.65,78.05,78.56,4610399,CAT +2007-10-04,78.88,78.99,77.17,78.64,4305961,CAT +2007-10-05,79.01,81.0,79.01,80.33,6658300,CAT +2007-10-08,80.74,81.61,80.48,81.34,3633055,CAT +2007-10-09,81.69,82.74,81.08,82.51,4900063,CAT +2007-10-10,82.4,82.41,80.31,81.16,5167600,CAT +2007-10-11,81.53,81.76,78.62,79.44,6784370,CAT +2007-10-12,79.9,80.45,78.86,80.3,4482669,CAT +2007-10-15,80.1,80.1,77.75,78.84,6570500,CAT +2007-10-16,78.5,78.99,77.3,77.75,6320313,CAT +2007-10-17,78.35,78.86,76.25,77.13,7305650,CAT +2007-10-18,76.8,77.75,75.25,77.66,7795601,CAT +2007-10-19,74.61,75.7,72.8,73.57,19713638,CAT +2007-10-22,72.65,74.11,71.63,73.5,10290300,CAT +2007-10-23,73.8,74.6,73.09,74.42,7150883,CAT +2007-10-24,74.0,75.98,74.0,75.79,9153645,CAT +2007-10-25,75.24,75.85,73.58,74.67,6588985,CAT +2007-10-26,74.6,75.1,73.75,75.04,4844500,CAT +2007-10-29,75.01,75.36,73.8,73.9,6442362,CAT +2007-10-30,73.85,74.29,73.23,73.46,4090400,CAT +2007-10-31,73.41,75.16,73.25,74.61,6218312,CAT +2007-11-01,74.29,74.29,72.84,73.31,6177600,CAT +2007-11-02,73.51,75.13,72.57,74.76,5969147,CAT +2007-11-05,73.56,74.12,73.12,73.5,5986903,CAT +2007-11-06,73.56,75.0,73.5,74.92,5093435,CAT +2007-11-07,74.01,74.98,73.6,73.6,4673308,CAT +2007-11-08,73.66,73.83,71.82,72.43,9650263,CAT +2007-11-09,71.94,72.09,69.67,70.41,8793613,CAT +2007-11-12,70.25,70.55,69.48,69.6,7589021,CAT +2007-11-13,70.09,71.3,69.03,71.07,7242987,CAT +2007-11-14,71.64,72.0,69.85,70.03,7505473,CAT +2007-11-15,69.89,70.65,69.29,69.73,7699524,CAT +2007-11-16,70.06,70.25,68.54,69.44,7640246,CAT +2007-11-19,69.4,69.5,67.41,68.2,7385631,CAT +2007-11-20,68.17,69.23,67.16,68.28,7487836,CAT +2007-11-21,67.58,68.73,67.0,67.94,6311193,CAT +2007-11-23,68.53,68.73,67.64,68.63,2459811,CAT +2007-11-26,68.76,69.71,67.75,67.83,4519968,CAT +2007-11-27,68.05,69.43,67.9,68.82,7098800,CAT +2007-11-28,69.48,71.35,68.82,71.19,6637388,CAT +2007-11-29,71.1,72.34,70.75,71.72,5272174,CAT +2007-11-30,72.5,73.31,71.33,71.9,5655521,CAT +2007-12-03,71.41,72.68,71.03,72.06,5505447,CAT +2007-12-04,71.77,72.26,71.3,72.01,5083105,CAT +2007-12-05,72.6,73.03,72.21,72.71,4418205,CAT +2007-12-06,72.68,74.4,72.37,74.35,4659433,CAT +2007-12-07,74.34,74.77,73.71,74.2,3804456,CAT +2007-12-10,74.5,77.22,74.2,76.58,7569734,CAT +2007-12-11,76.85,77.26,73.66,73.72,8788462,CAT +2007-12-12,75.25,75.87,73.16,73.82,6841808,CAT +2007-12-13,73.5,74.51,73.29,74.22,4708171,CAT +2007-12-14,73.54,74.52,73.3,73.39,4083015,CAT +2007-12-17,72.0,72.15,70.91,71.16,9342734,CAT +2007-12-18,71.53,71.97,70.07,71.05,7376558,CAT +2007-12-19,70.92,71.68,70.17,70.84,4243929,CAT +2007-12-20,71.21,71.84,70.71,71.51,3286515,CAT +2007-12-21,72.05,73.36,71.37,72.73,7344256,CAT +2007-12-24,73.0,73.21,72.1,72.7,2176023,CAT +2007-12-26,72.97,73.93,72.45,73.69,3466428,CAT +2007-12-27,72.88,73.87,72.42,72.73,3338156,CAT +2007-12-28,73.01,73.65,72.9,73.16,3048262,CAT +2007-12-31,73.0,73.71,72.39,72.56,2639528,CAT +2008-01-02,72.56,72.67,70.05,70.63,6337713,CAT +2008-01-03,71.01,71.49,69.94,70.38,4386045,CAT +2008-01-04,69.65,69.94,68.1,68.53,7697145,CAT +2008-01-07,69.0,69.13,67.8,68.73,8790867,CAT +2008-01-08,68.94,69.49,67.04,67.15,7662764,CAT +2008-01-09,67.12,67.26,65.25,67.23,9845520,CAT +2008-01-10,66.6,68.2,65.54,67.41,6914570,CAT +2008-01-11,67.8,68.33,66.0,66.01,9247632,CAT +2008-01-14,66.73,67.5,65.84,67.27,8106700,CAT +2008-01-15,66.36,66.73,65.22,65.4,9354013,CAT +2008-01-16,65.21,66.2,63.9,64.27,13079524,CAT +2008-01-17,64.33,64.83,62.14,62.47,11011399,CAT +2008-01-18,63.03,65.05,62.3,62.81,9225399,CAT +2008-01-22,59.6,64.45,59.6,63.82,9870387,CAT +2008-01-23,62.56,65.19,61.19,65.08,10895935,CAT +2008-01-24,65.3,65.97,64.21,65.25,8162582,CAT +2008-01-25,67.65,67.75,65.11,65.93,9286603,CAT +2008-01-28,66.69,68.63,64.97,68.21,10984078,CAT +2008-01-29,68.78,69.62,68.49,68.99,8283619,CAT +2008-01-30,68.83,70.47,68.29,68.44,7904738,CAT +2008-01-31,67.51,71.64,67.5,70.99,8827515,CAT +2008-02-01,71.15,72.17,70.6,71.76,6526344,CAT +2008-02-04,71.78,71.98,70.6,70.95,4565297,CAT +2008-02-05,69.84,70.1,67.52,67.52,11709373,CAT +2008-02-06,68.12,69.05,67.55,67.98,7304963,CAT +2008-02-07,67.55,68.9,67.32,68.32,6505969,CAT +2008-02-08,68.09,68.69,67.62,68.01,4495902,CAT +2008-02-11,68.12,69.43,67.56,69.42,4979233,CAT +2008-02-12,69.98,71.26,69.61,70.0,6703471,CAT +2008-02-13,70.61,71.91,70.15,71.65,7502026,CAT +2008-02-14,71.53,71.99,70.19,70.44,5418715,CAT +2008-02-15,70.0,70.34,69.18,69.95,5355755,CAT +2008-02-19,70.61,71.11,69.86,70.4,5415468,CAT +2008-02-20,69.93,71.5,69.46,71.25,4718196,CAT +2008-02-21,71.99,72.18,70.55,70.79,5371117,CAT +2008-02-22,70.95,71.65,69.82,71.18,5232970,CAT +2008-02-25,71.25,72.33,70.63,72.25,5190057,CAT +2008-02-26,72.0,73.76,71.78,73.3,6204295,CAT +2008-02-27,73.0,75.19,72.53,74.22,7163240,CAT +2008-02-28,73.83,74.7,73.15,74.39,6024477,CAT +2008-02-29,73.77,74.34,72.0,72.33,8823431,CAT +2008-03-03,72.1,73.61,72.1,73.2,6105142,CAT +2008-03-04,72.67,72.88,70.47,71.74,7998382,CAT +2008-03-05,72.02,72.77,70.89,71.85,7258976,CAT +2008-03-06,71.64,71.84,70.64,70.75,5442533,CAT +2008-03-07,70.04,71.11,68.9,69.84,6961008,CAT +2008-03-10,70.0,70.31,68.3,68.72,7145935,CAT +2008-03-11,69.52,72.73,69.52,72.61,7781608,CAT +2008-03-12,73.8,76.64,73.75,75.25,14346147,CAT +2008-03-13,74.27,76.05,73.33,75.67,8559629,CAT +2008-03-14,76.5,76.8,73.48,74.79,8571091,CAT +2008-03-17,72.87,75.22,72.51,74.46,8913506,CAT +2008-03-18,75.72,76.87,74.63,76.87,9404980,CAT +2008-03-19,76.62,77.0,73.73,73.73,7377412,CAT +2008-03-20,74.11,74.28,72.8,73.82,9260335,CAT +2008-03-24,74.06,76.5,74.06,76.03,5373931,CAT +2008-03-25,76.39,76.94,75.32,76.64,5211545,CAT +2008-03-26,76.04,77.61,75.87,77.36,7499201,CAT +2008-03-27,77.68,78.0,76.71,77.03,7068285,CAT +2008-03-28,77.37,78.0,76.44,77.09,4421221,CAT +2008-03-31,77.0,78.63,77.0,78.29,6068683,CAT +2008-04-01,78.89,79.99,78.79,79.98,9343315,CAT +2008-04-02,79.85,79.98,78.09,78.51,8160375,CAT +2008-04-03,78.19,78.36,76.78,77.07,7971521,CAT +2008-04-04,76.86,78.57,76.85,77.83,4885171,CAT +2008-04-07,78.25,78.45,76.97,77.25,5320819,CAT +2008-04-08,76.85,77.92,76.47,77.59,4019020,CAT +2008-04-09,77.74,77.74,75.65,76.16,4582895,CAT +2008-04-10,76.02,76.93,75.5,75.71,6994564,CAT +2008-04-11,75.12,75.85,74.38,74.8,9044894,CAT +2008-04-14,74.79,76.02,74.7,75.54,4446922,CAT +2008-04-15,76.09,76.75,74.91,75.95,5458663,CAT +2008-04-16,76.75,79.17,76.52,79.02,7640159,CAT +2008-04-17,77.85,80.0,77.61,78.59,9967295,CAT +2008-04-18,81.03,85.45,81.0,85.28,20119855,CAT +2008-04-21,83.89,84.45,82.05,83.33,9818906,CAT +2008-04-22,83.14,83.34,81.35,82.01,5720132,CAT +2008-04-23,82.5,82.77,81.37,81.69,4773358,CAT +2008-04-24,81.68,82.5,80.52,81.82,5305792,CAT +2008-04-25,82.53,82.89,81.21,82.25,4088873,CAT +2008-04-28,82.6,83.6,82.3,83.03,4684281,CAT +2008-04-29,82.76,83.09,81.4,81.51,4510176,CAT +2008-04-30,82.35,83.31,81.65,81.88,6032651,CAT +2008-05-01,81.92,82.67,80.55,82.35,5369826,CAT +2008-05-02,83.29,83.64,82.12,82.8,4511376,CAT +2008-05-05,83.03,83.03,82.0,82.75,3944424,CAT +2008-05-06,81.78,83.49,81.78,83.23,4163139,CAT +2008-05-07,82.75,83.64,81.47,81.63,4931999,CAT +2008-05-08,82.1,82.73,81.51,82.42,3065462,CAT +2008-05-09,81.97,82.39,81.33,81.76,3819495,CAT +2008-05-12,82.23,84.22,81.71,83.82,5167287,CAT +2008-05-13,84.21,84.5,82.7,84.07,4592157,CAT +2008-05-14,83.04,84.1,82.17,82.75,6859786,CAT +2008-05-15,82.76,84.14,82.4,83.5,4633213,CAT +2008-05-16,83.77,83.97,82.59,83.7,5241939,CAT +2008-05-19,83.9,85.96,83.63,84.28,6906687,CAT +2008-05-20,83.92,84.05,82.75,83.84,5570248,CAT +2008-05-21,83.83,85.74,83.04,83.4,7220264,CAT +2008-05-22,83.65,83.72,81.94,82.22,5026847,CAT +2008-05-23,81.96,82.99,80.6,81.55,5674833,CAT +2008-05-27,81.43,82.23,80.84,81.95,4871401,CAT +2008-05-28,82.33,83.37,82.11,83.19,4773690,CAT +2008-05-29,83.2,83.91,82.59,82.78,4195872,CAT +2008-05-30,83.19,83.19,82.23,82.64,4921665,CAT +2008-06-02,82.44,83.12,81.79,82.33,5882810,CAT +2008-06-03,82.72,83.3,81.66,82.42,4960122,CAT +2008-06-04,82.35,83.65,82.0,82.46,5743578,CAT +2008-06-05,81.87,82.8,81.0,82.73,6968191,CAT +2008-06-06,81.88,82.26,79.99,79.99,9445067,CAT +2008-06-09,80.07,81.06,79.66,80.81,5828813,CAT +2008-06-10,80.3,81.04,79.83,80.1,5986533,CAT +2008-06-11,79.85,80.11,78.52,78.93,9400997,CAT +2008-06-12,79.54,81.79,79.54,80.5,8053468,CAT +2008-06-13,80.87,82.35,80.65,81.5,5732446,CAT +2008-06-16,81.38,81.51,80.55,80.91,4537637,CAT +2008-06-17,81.48,81.58,80.61,80.69,4515906,CAT +2008-06-18,80.34,80.75,79.47,79.7,5739158,CAT +2008-06-19,79.57,80.34,78.73,79.48,6049051,CAT +2008-06-20,79.0,79.64,78.52,79.08,9065511,CAT +2008-06-23,79.42,80.24,79.11,80.0,6141007,CAT +2008-06-24,79.54,79.68,76.58,76.64,13075280,CAT +2008-06-25,77.08,77.42,76.0,76.58,8075150,CAT +2008-06-26,75.17,75.82,73.89,74.28,14485786,CAT +2008-06-27,74.18,74.85,72.69,73.75,11011776,CAT +2008-06-30,73.76,74.26,72.56,73.82,6664774,CAT +2008-07-01,72.98,74.21,72.09,74.09,9202912,CAT +2008-07-02,74.01,74.19,70.34,70.42,11513218,CAT +2008-07-03,70.03,70.75,68.93,70.31,7280669,CAT +2008-07-07,70.72,71.75,70.0,70.81,11684905,CAT +2008-07-08,71.02,71.44,68.76,69.51,10497953,CAT +2008-07-09,70.32,70.78,68.33,68.43,7059225,CAT +2008-07-10,68.52,68.99,66.68,68.42,9874200,CAT +2008-07-11,67.51,70.61,67.0,69.81,11521743,CAT +2008-07-14,70.79,70.79,68.95,69.67,6406218,CAT +2008-07-15,68.97,69.25,65.85,67.04,11041652,CAT +2008-07-16,67.11,70.74,66.53,70.53,10684228,CAT +2008-07-17,69.95,72.15,69.95,71.83,9091176,CAT +2008-07-18,72.07,72.13,70.37,70.89,7693364,CAT +2008-07-21,71.38,73.64,70.55,73.23,10185059,CAT +2008-07-22,75.13,75.87,73.75,74.98,12433915,CAT +2008-07-23,73.95,74.25,71.67,72.42,9295729,CAT +2008-07-24,72.64,72.72,69.59,69.78,8108593,CAT +2008-07-25,69.96,71.08,69.8,70.48,4727225,CAT +2008-07-28,70.38,70.77,69.11,69.19,5740459,CAT +2008-07-29,69.6,71.3,69.42,70.99,5234613,CAT +2008-07-30,71.52,72.27,70.62,72.07,4820450,CAT +2008-07-31,71.63,71.63,69.37,69.52,7185411,CAT +2008-08-01,69.67,70.0,67.88,68.14,6723625,CAT +2008-08-04,68.2,68.74,67.19,67.43,7415663,CAT +2008-08-05,67.86,68.38,67.34,68.18,6008727,CAT +2008-08-06,67.78,71.56,67.36,70.51,7390751,CAT +2008-08-07,70.07,70.61,68.7,68.93,7077762,CAT +2008-08-08,69.12,71.94,68.39,70.9,6544310,CAT +2008-08-11,70.63,71.37,70.05,70.8,3746815,CAT +2008-08-12,70.79,72.08,70.44,71.81,5713015,CAT +2008-08-13,69.56,70.05,67.72,69.83,9399217,CAT +2008-08-14,68.93,71.36,68.26,70.29,5671174,CAT +2008-08-15,70.61,71.36,69.8,70.35,5060733,CAT +2008-08-18,70.44,71.05,68.69,69.22,5527395,CAT +2008-08-19,68.95,69.31,68.25,68.69,4299730,CAT +2008-08-20,68.89,69.32,67.9,68.8,6401873,CAT +2008-08-21,68.16,69.25,67.61,68.7,5100734,CAT +2008-08-22,69.22,70.61,69.09,70.27,4258015,CAT +2008-08-25,70.01,70.15,68.14,68.56,4549778,CAT +2008-08-26,68.65,69.04,67.93,68.68,3391496,CAT +2008-08-27,68.64,69.86,68.62,69.56,3145015,CAT +2008-08-28,70.25,71.81,70.14,71.68,5520637,CAT +2008-08-29,71.34,71.97,70.46,70.73,4905287,CAT +2008-09-02,71.5,72.0,68.65,69.08,6973355,CAT +2008-09-03,68.96,69.11,67.19,67.73,8433257,CAT +2008-09-04,66.0,66.0,63.0,63.94,13685469,CAT +2008-09-05,63.79,64.44,62.92,64.07,9265104,CAT +2008-09-08,66.19,67.07,63.28,64.58,7218081,CAT +2008-09-09,64.89,65.0,61.38,61.38,10056330,CAT +2008-09-10,61.95,63.99,61.71,62.82,7916791,CAT +2008-09-11,62.41,64.81,61.21,64.81,9008205,CAT +2008-09-12,63.98,65.68,63.16,65.46,6967848,CAT +2008-09-15,63.3,64.85,63.02,63.21,7828824,CAT +2008-09-16,61.87,65.32,61.85,64.73,10035138,CAT +2008-09-17,63.48,65.45,62.8,63.15,9293942,CAT +2008-09-18,63.87,65.5,60.04,65.32,12983727,CAT +2008-09-19,70.89,74.5,65.96,66.49,15758552,CAT +2008-09-22,66.41,66.84,64.6,64.6,5921114,CAT +2008-09-23,64.66,65.73,63.01,63.54,6574247,CAT +2008-09-24,63.9,64.33,61.24,61.74,6657993,CAT +2008-09-25,62.38,63.22,60.75,61.96,7755511,CAT +2008-09-26,60.93,64.2,60.67,64.13,8264375,CAT +2008-09-29,62.55,63.38,58.11,59.89,12504538,CAT +2008-09-30,61.35,61.46,58.2,59.6,10166062,CAT +2008-10-01,58.71,59.03,54.89,56.95,15614057,CAT +2008-10-02,56.01,56.25,51.91,52.22,15011821,CAT +2008-10-03,53.7,55.65,50.98,51.21,11596468,CAT +2008-10-06,50.18,50.78,45.77,49.2,17852440,CAT +2008-10-07,50.69,52.76,47.08,47.33,13518849,CAT +2008-10-08,46.38,50.21,45.82,47.65,15858759,CAT +2008-10-09,48.59,49.26,44.26,44.8,11223234,CAT +2008-10-10,42.02,45.81,37.07,43.13,19740190,CAT +2008-10-13,45.0,49.5,44.86,49.48,10574031,CAT +2008-10-14,51.79,53.0,46.61,47.49,12061084,CAT +2008-10-15,45.79,46.3,41.98,42.06,12909621,CAT +2008-10-16,42.2,43.06,39.58,42.37,16082865,CAT +2008-10-17,41.39,42.91,39.01,39.32,18280553,CAT +2008-10-20,39.87,41.6,39.0,40.9,13389364,CAT +2008-10-21,40.4,41.35,38.52,38.83,14322227,CAT +2008-10-22,38.08,38.34,35.68,36.52,13842491,CAT +2008-10-23,36.78,36.92,33.86,35.36,17649870,CAT +2008-10-24,32.02,34.49,31.95,33.3,13391762,CAT +2008-10-27,32.81,34.9,32.35,32.78,12801257,CAT +2008-10-28,34.14,35.36,32.0,34.95,12814462,CAT +2008-10-29,35.53,38.44,34.5,36.14,16073147,CAT +2008-10-30,37.33,37.94,36.25,37.37,8690787,CAT +2008-10-31,37.21,39.19,36.1,38.2,9869112,CAT +2008-11-03,38.82,39.41,38.0,39.01,7619044,CAT +2008-11-04,40.39,42.43,39.83,42.25,11520592,CAT +2008-11-05,42.64,43.58,40.1,40.4,14048912,CAT +2008-11-06,39.82,40.6,37.34,37.6,13291260,CAT +2008-11-07,38.49,39.4,37.35,38.45,9256817,CAT +2008-11-10,40.25,40.88,36.82,37.41,13921221,CAT +2008-11-11,36.82,38.3,36.57,36.87,12705885,CAT +2008-11-12,36.55,36.71,35.05,35.08,10752519,CAT +2008-11-13,35.6,39.54,34.4,39.41,17361722,CAT +2008-11-14,38.51,39.39,36.71,36.96,11991192,CAT +2008-11-17,36.71,37.75,35.3,35.7,9383998,CAT +2008-11-18,35.33,36.3,34.73,36.19,12278638,CAT +2008-11-19,36.1,36.42,33.8,33.87,10596785,CAT +2008-11-20,33.37,35.56,32.23,32.84,19826136,CAT +2008-11-21,33.66,34.85,32.1,34.67,16836160,CAT +2008-11-24,36.49,36.94,34.6,36.34,16870555,CAT +2008-11-25,36.87,37.62,35.66,37.27,12931516,CAT +2008-11-26,36.0,39.35,35.7,39.33,11111165,CAT +2008-11-28,39.2,41.18,39.2,40.99,5429903,CAT +2008-12-01,38.92,38.92,36.37,36.58,13154111,CAT +2008-12-02,37.3,38.24,36.53,38.0,10440278,CAT +2008-12-03,37.39,40.06,36.93,39.65,14289390,CAT +2008-12-04,39.1,39.39,36.91,37.52,11379212,CAT +2008-12-05,37.05,38.65,36.69,38.26,14261127,CAT +2008-12-08,40.83,44.04,40.4,42.42,25502248,CAT +2008-12-09,42.05,44.16,41.26,42.38,15382520,CAT +2008-12-10,43.25,44.95,42.9,43.67,15431504,CAT +2008-12-11,43.01,44.89,41.7,42.2,12134107,CAT +2008-12-12,40.05,42.47,40.0,42.08,10398632,CAT +2008-12-15,42.57,43.06,41.5,42.21,8065274,CAT +2008-12-16,42.73,43.9,41.12,43.8,11652323,CAT +2008-12-17,43.35,45.7,43.01,44.65,9836953,CAT +2008-12-18,45.43,45.49,42.01,42.16,12695075,CAT +2008-12-19,42.72,43.17,41.91,42.69,13272227,CAT +2008-12-22,43.12,43.49,40.82,41.78,9148806,CAT +2008-12-23,42.08,42.27,40.65,41.13,6463280,CAT +2008-12-24,41.27,42.12,41.0,41.91,2115501,CAT +2008-12-26,41.98,42.91,41.9,42.72,2860058,CAT +2008-12-29,42.71,43.3,41.71,42.34,4974263,CAT +2008-12-30,42.57,43.75,42.01,43.66,5060557,CAT +2008-12-31,43.7,45.1,43.7,44.67,6277381,CAT +2009-01-02,44.91,46.98,44.71,46.91,7130450,CAT +2009-01-05,46.9,47.12,45.81,46.08,11099550,CAT +2009-01-06,46.79,46.8,45.41,45.8,10867174,CAT +2009-01-07,45.22,45.6,43.2,43.67,9035836,CAT +2009-01-08,42.93,44.11,42.52,44.02,9384160,CAT +2009-01-09,43.91,44.06,42.25,43.2,8872574,CAT +2009-01-12,43.0,43.1,40.63,41.19,9583771,CAT +2009-01-13,41.11,41.89,40.55,41.4,9281942,CAT +2009-01-14,40.0,40.34,38.25,39.35,17277671,CAT +2009-01-15,39.16,39.98,37.29,39.39,15449195,CAT +2009-01-16,40.59,40.59,38.06,39.55,12890087,CAT +2009-01-20,39.15,39.63,38.0,38.32,11890477,CAT +2009-01-21,39.27,39.71,37.72,39.55,10292572,CAT +2009-01-22,38.89,39.0,36.33,37.23,19277911,CAT +2009-01-23,35.99,37.23,35.01,35.66,22677313,CAT +2009-01-26,33.6,34.24,31.7,32.67,47444414,CAT +2009-01-27,33.24,33.42,32.1,32.32,20378216,CAT +2009-01-28,33.26,33.51,32.62,33.0,13487240,CAT +2009-01-29,32.61,32.66,31.63,31.85,14592701,CAT +2009-01-30,31.58,31.73,30.06,30.85,20959782,CAT +2009-02-02,30.1,30.8,29.6,30.29,16967332,CAT +2009-02-03,29.81,31.03,29.81,29.99,18883570,CAT +2009-02-04,30.44,31.57,30.2,30.6,17419265,CAT +2009-02-05,30.35,32.09,30.2,31.61,17794239,CAT +2009-02-06,32.38,33.85,32.21,33.28,17010042,CAT +2009-02-09,33.47,33.6,32.4,32.72,9067687,CAT +2009-02-10,32.86,33.31,30.61,30.92,17208728,CAT +2009-02-11,31.35,31.93,30.65,31.13,10550562,CAT +2009-02-12,30.75,31.09,30.03,31.02,13666548,CAT +2009-02-13,31.41,31.84,30.85,30.94,10188719,CAT +2009-02-17,30.3,30.5,28.52,28.98,22206963,CAT +2009-02-18,29.16,29.22,27.77,28.44,17864465,CAT +2009-02-19,28.95,28.98,26.86,27.02,17839493,CAT +2009-02-20,26.14,27.27,26.02,26.66,19735615,CAT +2009-02-23,27.26,27.26,25.06,25.12,16296249,CAT +2009-02-24,25.25,26.32,24.42,26.04,22358893,CAT +2009-02-25,26.04,26.05,24.36,25.03,17737459,CAT +2009-02-26,25.4,25.72,24.15,24.23,14301381,CAT +2009-02-27,23.75,25.23,23.5,24.61,16875881,CAT +2009-03-02,24.07,24.2,22.03,22.17,21017521,CAT +2009-03-03,22.65,23.29,21.71,22.47,22406593,CAT +2009-03-04,23.81,26.39,23.66,25.44,37257614,CAT +2009-03-05,24.7,24.7,23.18,23.49,21400683,CAT +2009-03-06,23.9,24.91,22.52,23.23,19999667,CAT +2009-03-09,22.88,24.86,22.72,23.92,19512594,CAT +2009-03-10,24.76,26.97,24.53,26.51,22468735,CAT +2009-03-11,26.97,27.13,25.66,26.31,15782030,CAT +2009-03-12,26.21,27.17,25.27,27.02,13787319,CAT +2009-03-13,27.44,27.61,26.02,26.78,10861356,CAT +2009-03-16,27.07,27.4,26.28,26.42,13217078,CAT +2009-03-17,26.51,26.85,25.67,26.83,14260456,CAT +2009-03-18,26.24,27.93,25.7,27.47,17979620,CAT +2009-03-19,27.97,28.85,27.77,28.41,17543534,CAT +2009-03-20,28.63,28.9,26.73,27.07,16536150,CAT +2009-03-23,28.14,29.65,27.53,29.63,14464865,CAT +2009-03-24,29.54,30.33,28.54,29.4,13693942,CAT +2009-03-25,30.14,30.99,27.69,28.91,20701972,CAT +2009-03-26,29.57,30.98,29.45,30.78,16161595,CAT +2009-03-27,30.2,30.74,29.75,30.35,11277622,CAT +2009-03-30,29.34,29.5,27.05,27.53,15828531,CAT +2009-03-31,28.16,28.45,27.44,27.96,13405844,CAT +2009-04-01,27.5,29.52,27.44,28.99,15308384,CAT +2009-04-02,30.29,31.98,30.0,31.54,21645529,CAT +2009-04-03,31.6,32.7,30.92,32.15,13674074,CAT +2009-04-06,31.72,32.0,30.23,31.31,11067877,CAT +2009-04-07,30.39,30.5,29.38,29.45,13160375,CAT +2009-04-08,29.77,30.35,28.88,29.57,12817123,CAT +2009-04-09,30.51,32.7,30.51,32.52,18173081,CAT +2009-04-13,32.25,33.56,31.48,33.16,12458996,CAT +2009-04-14,32.67,33.94,32.41,32.7,11035731,CAT +2009-04-15,32.6,33.2,32.07,33.02,11225779,CAT +2009-04-16,32.5,33.12,31.33,32.71,16228112,CAT +2009-04-17,32.68,32.72,31.21,32.29,14725748,CAT +2009-04-20,31.62,31.62,30.17,30.48,14373723,CAT +2009-04-21,28.98,31.7,28.5,31.39,29529757,CAT +2009-04-22,31.56,34.92,31.4,32.45,29668089,CAT +2009-04-23,32.73,32.74,31.47,32.45,16290764,CAT +2009-04-24,32.65,34.19,32.24,33.63,15806244,CAT +2009-04-27,32.73,34.1,32.69,33.39,9648613,CAT +2009-04-28,33.0,33.55,32.4,32.78,8481323,CAT +2009-04-29,33.17,34.15,33.0,33.69,11983420,CAT +2009-04-30,34.42,36.4,34.35,35.58,20109162,CAT +2009-05-01,35.87,37.71,35.65,37.26,14114765,CAT +2009-05-04,37.93,38.92,37.6,38.48,14400664,CAT +2009-05-05,38.35,39.58,38.25,39.41,13610143,CAT +2009-05-06,39.94,40.64,38.41,40.0,14763055,CAT +2009-05-07,40.54,40.96,37.21,37.92,16973985,CAT +2009-05-08,38.49,39.92,38.28,39.64,15556455,CAT +2009-05-11,38.75,39.08,38.07,38.43,9487208,CAT +2009-05-12,38.74,39.0,37.13,38.06,11919731,CAT +2009-05-13,36.97,37.03,35.78,36.08,13419822,CAT +2009-05-14,35.87,36.78,35.38,36.07,12056630,CAT +2009-05-15,36.06,36.95,35.15,35.74,14012233,CAT +2009-05-18,36.53,37.82,36.11,37.78,11019244,CAT +2009-05-19,38.29,38.5,37.54,37.67,10544398,CAT +2009-05-20,38.09,39.3,37.17,37.3,13806124,CAT +2009-05-21,36.76,37.01,35.37,35.54,14110274,CAT +2009-05-22,36.05,36.1,34.18,34.31,14294224,CAT +2009-05-26,34.38,35.84,34.03,35.0,13797247,CAT +2009-05-27,35.5,35.59,34.85,35.05,13519246,CAT +2009-05-28,34.79,34.8,33.44,34.59,15120769,CAT +2009-05-29,34.96,35.62,34.79,35.46,11077439,CAT +2009-06-01,36.37,37.73,36.35,37.55,14336881,CAT +2009-06-02,37.51,37.95,37.19,37.45,7734889,CAT +2009-06-03,37.0,37.21,36.23,36.66,9236387,CAT +2009-06-04,36.86,38.22,36.28,38.02,11318218,CAT +2009-06-05,38.52,38.76,37.34,38.47,15819817,CAT +2009-06-08,38.03,38.88,36.9,38.57,13726404,CAT +2009-06-09,38.5,38.9,37.9,38.24,10480159,CAT +2009-06-10,38.74,38.75,36.93,37.62,14927679,CAT +2009-06-11,37.79,38.29,37.25,37.61,10273799,CAT +2009-06-12,37.47,37.77,37.02,37.73,8567660,CAT +2009-06-15,37.01,37.09,35.87,36.12,10458033,CAT +2009-06-16,36.46,36.97,35.39,35.56,12501677,CAT +2009-06-17,35.2,35.27,33.75,34.8,15381883,CAT +2009-06-18,34.92,34.93,33.55,34.08,16247943,CAT +2009-06-19,34.45,34.6,33.45,33.65,14487231,CAT +2009-06-22,33.46,33.49,32.01,32.36,14198531,CAT +2009-06-23,32.47,33.15,32.14,33.0,10935872,CAT +2009-06-24,33.52,34.36,33.13,33.4,10349239,CAT +2009-06-25,33.92,34.78,33.18,34.49,11641601,CAT +2009-06-26,34.54,35.2,34.1,34.56,12586667,CAT +2009-06-29,34.86,35.3,34.15,34.74,6831517,CAT +2009-06-30,34.69,34.74,32.99,33.04,16880064,CAT +2009-07-01,33.48,34.15,33.15,33.19,11586651,CAT +2009-07-02,32.79,32.79,31.74,31.74,13564133,CAT +2009-07-06,31.57,31.83,30.96,31.7,10887071,CAT +2009-07-07,31.62,31.77,30.24,30.29,14616035,CAT +2009-07-08,30.49,30.71,30.01,30.58,15867731,CAT +2009-07-09,31.15,31.34,30.58,30.65,10184906,CAT +2009-07-10,30.4,30.65,30.03,30.53,10456627,CAT +2009-07-13,30.81,31.8,30.25,31.8,11100799,CAT +2009-07-14,31.5,31.96,31.22,31.93,10131875,CAT +2009-07-15,32.39,33.97,32.39,33.84,18069302,CAT +2009-07-16,33.6,34.26,33.14,34.15,10227464,CAT +2009-07-17,33.98,34.3,33.79,33.99,8814755,CAT +2009-07-20,35.32,36.75,35.25,36.65,21979416,CAT +2009-07-21,40.81,41.45,38.04,39.46,62789275,CAT +2009-07-22,38.47,39.39,38.1,38.66,16660027,CAT +2009-07-23,38.76,41.5,38.6,41.26,19375234,CAT +2009-07-24,40.93,42.08,40.25,42.0,17017373,CAT +2009-07-27,41.85,42.99,41.55,42.86,14346613,CAT +2009-07-28,42.34,43.58,41.9,42.9,16698600,CAT +2009-07-29,42.54,42.55,41.3,41.83,12388861,CAT +2009-07-30,42.65,43.87,42.61,43.41,14924263,CAT +2009-07-31,43.26,44.47,43.0,44.06,11731973,CAT +2009-08-03,44.68,45.49,44.34,45.12,12261776,CAT +2009-08-04,45.45,47.95,45.35,47.89,25333364,CAT +2009-08-05,47.76,48.08,46.43,46.64,15598551,CAT +2009-08-06,47.12,47.8,46.56,47.14,12247626,CAT +2009-08-07,47.95,48.22,47.42,47.78,15354632,CAT +2009-08-10,47.59,48.2,46.59,47.15,11558084,CAT +2009-08-11,46.77,46.8,45.03,46.28,13091530,CAT +2009-08-12,45.9,48.05,45.6,47.58,11465801,CAT +2009-08-13,48.02,48.06,46.64,47.17,9608385,CAT +2009-08-14,47.17,47.25,45.44,46.0,9107440,CAT +2009-08-17,44.75,44.75,43.28,43.95,11389289,CAT +2009-08-18,44.2,45.28,44.06,45.11,8899222,CAT +2009-08-19,44.0,45.75,43.6,45.17,9051051,CAT +2009-08-20,44.93,45.64,44.66,45.5,6888678,CAT +2009-08-21,46.03,47.33,45.62,47.3,12329902,CAT +2009-08-24,47.9,48.93,47.34,47.56,9773398,CAT +2009-08-25,47.79,48.33,47.36,47.83,9576236,CAT +2009-08-26,47.71,47.76,46.75,47.25,7903866,CAT +2009-08-27,47.0,47.36,45.92,47.08,8309116,CAT +2009-08-28,47.58,48.0,46.26,46.71,7568431,CAT +2009-08-31,45.77,45.9,44.9,45.31,10475258,CAT +2009-09-01,44.9,46.51,43.74,43.84,13905656,CAT +2009-09-02,43.84,44.04,43.19,43.51,8887171,CAT +2009-09-03,44.31,45.12,43.63,45.04,8787108,CAT +2009-09-04,45.03,46.32,44.84,46.11,7403465,CAT +2009-09-08,46.9,47.27,46.36,46.97,7448269,CAT +2009-09-09,47.04,48.75,46.5,48.41,12362478,CAT +2009-09-10,48.13,48.75,47.63,48.69,8197166,CAT +2009-09-11,48.72,49.11,47.81,48.53,9760270,CAT +2009-09-14,48.02,49.1,47.75,48.77,6910435,CAT +2009-09-15,49.11,52.12,48.65,51.7,20594843,CAT +2009-09-16,52.31,52.94,51.94,52.62,12789034,CAT +2009-09-17,52.59,54.47,52.51,53.89,15287028,CAT +2009-09-18,54.11,54.49,52.94,53.42,12398936,CAT +2009-09-21,52.68,53.43,51.82,52.46,10109646,CAT +2009-09-22,52.99,54.43,52.86,54.34,11181110,CAT +2009-09-23,54.43,54.71,53.11,53.14,9617535,CAT +2009-09-24,53.28,53.8,51.1,51.85,11803353,CAT +2009-09-25,52.17,52.72,51.05,51.2,10788009,CAT +2009-09-28,51.75,52.4,51.25,52.18,6042048,CAT +2009-09-29,52.23,52.89,51.49,51.6,7541906,CAT +2009-09-30,52.2,52.47,50.37,51.33,10651982,CAT +2009-10-01,50.82,51.09,49.3,49.45,12845531,CAT +2009-10-02,48.68,49.45,47.5,48.83,10681413,CAT +2009-10-05,49.2,50.8,49.05,50.75,8670666,CAT +2009-10-06,51.4,52.39,50.69,51.7,9779291,CAT +2009-10-07,51.25,52.08,51.25,51.9,7439230,CAT +2009-10-08,52.53,53.26,51.76,53.09,11199460,CAT +2009-10-09,52.51,53.7,52.31,53.64,8050395,CAT +2009-10-12,53.99,54.0,52.81,53.05,6687965,CAT +2009-10-13,52.9,53.19,52.08,52.74,6516328,CAT +2009-10-14,53.52,54.51,53.05,54.51,9193396,CAT +2009-10-15,54.0,54.79,53.51,54.77,7367763,CAT +2009-10-16,54.11,54.75,53.62,54.57,8839642,CAT +2009-10-19,54.89,58.2,54.86,57.85,18786329,CAT +2009-10-20,61.17,61.28,58.37,59.61,33902578,CAT +2009-10-21,59.05,60.12,58.23,58.4,17064292,CAT +2009-10-22,57.8,58.9,56.3,58.74,11385203,CAT +2009-10-23,58.61,59.59,57.43,57.6,8775971,CAT +2009-10-26,57.99,59.08,56.83,57.07,9795695,CAT +2009-10-27,56.9,57.6,56.39,56.69,10949636,CAT +2009-10-28,56.22,57.06,54.42,54.43,12089675,CAT +2009-10-29,55.3,57.34,55.02,57.25,9869030,CAT +2009-10-30,57.09,57.9,54.64,55.06,12049462,CAT +2009-11-02,55.7,56.72,54.26,55.49,9970847,CAT +2009-11-03,54.98,56.73,54.64,56.46,7770466,CAT +2009-11-04,56.93,57.83,56.1,56.22,8644656,CAT +2009-11-05,56.74,58.09,56.59,57.99,6847305,CAT +2009-11-06,57.38,58.2,56.54,57.6,6161561,CAT +2009-11-09,58.38,60.09,58.24,60.0,12253206,CAT +2009-11-10,59.83,60.33,59.07,59.96,8874103,CAT +2009-11-11,60.76,60.82,59.47,60.06,7497636,CAT +2009-11-12,59.83,60.12,58.18,58.57,7589168,CAT +2009-11-13,58.85,59.25,58.2,58.78,6444765,CAT +2009-11-16,59.5,60.9,59.25,60.4,8334502,CAT +2009-11-17,60.05,60.17,59.05,59.88,7095915,CAT +2009-11-18,59.96,60.14,59.0,59.41,6626712,CAT +2009-11-19,58.72,58.74,57.6,58.61,8237061,CAT +2009-11-20,58.1,58.24,57.04,57.95,8698427,CAT +2009-11-23,58.96,59.83,57.96,58.14,9484339,CAT +2009-11-24,58.11,58.37,57.24,58.0,6629607,CAT +2009-11-25,58.02,59.34,57.45,59.04,6245320,CAT +2009-11-27,57.04,58.33,56.75,57.45,5189544,CAT +2009-11-30,57.82,58.51,57.31,58.39,9718475,CAT +2009-12-01,59.24,60.25,59.05,59.68,9824285,CAT +2009-12-02,59.85,60.08,58.55,58.94,7879989,CAT +2009-12-03,59.12,60.0,58.0,58.2,7595686,CAT +2009-12-04,59.13,59.62,57.26,58.3,10448605,CAT +2009-12-07,58.42,58.42,57.32,57.56,6835530,CAT +2009-12-08,57.14,57.19,56.25,56.38,6482873,CAT +2009-12-09,56.36,56.59,55.4,56.18,8553021,CAT +2009-12-10,56.91,57.27,56.51,56.94,6304605,CAT +2009-12-11,57.24,57.65,56.64,57.51,5370042,CAT +2009-12-14,58.0,58.45,57.75,58.3,4585317,CAT +2009-12-15,58.22,58.44,57.8,58.2,4950055,CAT +2009-12-16,58.43,58.85,58.0,58.23,6738703,CAT +2009-12-17,57.93,57.99,57.01,57.53,5700584,CAT +2009-12-18,58.07,58.1,56.72,57.19,7236672,CAT +2009-12-21,57.56,57.93,57.3,57.6,5339691,CAT +2009-12-22,57.56,57.98,57.32,57.89,4279904,CAT +2009-12-23,58.05,58.57,57.89,58.32,4056275,CAT +2009-12-24,58.35,58.63,58.19,58.33,1507777,CAT +2009-12-28,58.5,58.68,58.17,58.51,3789819,CAT +2009-12-29,58.57,58.74,58.12,58.18,2879326,CAT +2009-12-30,57.98,58.22,57.75,58.05,3479880,CAT +2009-12-31,57.6,57.96,56.99,56.99,3860330,CAT +2010-01-04,57.65,59.19,57.51,58.55,7326679,CAT +2010-01-05,58.55,59.44,58.23,59.25,5697197,CAT +2010-01-06,59.18,59.93,59.05,59.43,4718749,CAT +2010-01-07,59.3,59.9,58.65,59.67,5432913,CAT +2010-01-08,59.25,60.37,59.25,60.34,6651511,CAT +2010-01-11,60.95,64.42,60.85,64.13,21958752,CAT +2010-01-12,63.01,63.16,61.18,62.24,13562604,CAT +2010-01-13,62.1,62.78,61.38,62.33,8399054,CAT +2010-01-14,62.1,62.84,61.75,61.98,6224295,CAT +2010-01-15,61.45,61.67,60.01,60.12,9397569,CAT +2010-01-19,59.76,61.2,59.35,60.93,8056496,CAT +2010-01-20,60.17,60.43,59.31,59.76,6954007,CAT +2010-01-21,59.5,59.9,56.7,56.85,13877409,CAT +2010-01-22,56.58,57.54,54.02,54.25,14762988,CAT +2010-01-25,55.16,56.19,54.83,55.14,9777305,CAT +2010-01-26,54.99,56.94,54.6,55.85,15219307,CAT +2010-01-27,52.96,53.84,51.03,53.44,34043254,CAT +2010-01-28,53.82,53.82,51.2,51.86,15625607,CAT +2010-01-29,52.78,53.78,52.0,52.24,13962798,CAT +2010-02-01,52.82,53.5,52.5,52.94,7159019,CAT +2010-02-02,53.48,53.72,52.62,53.55,7667988,CAT +2010-02-03,53.2,54.0,53.1,53.39,6345989,CAT +2010-02-04,52.8,52.86,51.38,51.4,11644933,CAT +2010-02-05,51.21,51.98,50.69,51.75,15989519,CAT +2010-02-08,51.64,52.15,50.5,50.78,8668847,CAT +2010-02-09,52.7,54.25,52.55,53.53,15499119,CAT +2010-02-10,53.65,54.05,52.45,53.15,8581640,CAT +2010-02-11,53.1,56.27,52.67,56.15,16411674,CAT +2010-02-12,55.09,56.55,54.61,56.2,13447622,CAT +2010-02-16,56.77,57.24,56.19,57.12,7365370,CAT +2010-02-17,58.05,58.35,57.22,57.5,8454108,CAT +2010-02-18,57.15,58.05,56.85,57.81,6846924,CAT +2010-02-19,57.59,58.48,57.31,58.25,8009433,CAT +2010-02-22,58.73,58.97,58.0,58.03,6994824,CAT +2010-02-23,57.89,58.38,56.22,56.66,10314323,CAT +2010-02-24,56.67,57.46,56.46,56.96,5810076,CAT +2010-02-25,55.33,57.02,54.21,56.79,9966144,CAT +2010-02-26,56.94,57.24,56.1,57.05,6108486,CAT +2010-03-01,57.33,58.39,57.25,57.85,8399615,CAT +2010-03-02,58.28,58.82,58.02,58.15,6584292,CAT +2010-03-03,58.45,59.93,58.39,58.57,8833775,CAT +2010-03-04,58.79,59.0,57.81,58.45,6199197,CAT +2010-03-05,59.41,59.58,58.9,59.23,6628346,CAT +2010-03-08,59.47,59.49,58.57,58.91,4755705,CAT +2010-03-09,58.46,59.72,58.4,59.18,7693041,CAT +2010-03-10,59.11,59.5,58.43,58.78,6531417,CAT +2010-03-11,58.79,58.98,57.92,58.9,6173881,CAT +2010-03-12,59.53,60.49,59.35,60.36,9689526,CAT +2010-03-15,60.04,60.25,58.38,59.47,7907528,CAT +2010-03-16,59.65,59.68,58.84,59.45,7282247,CAT +2010-03-17,59.65,60.5,59.49,60.22,7925556,CAT +2010-03-18,59.61,60.39,59.34,59.77,7206998,CAT +2010-03-19,60.11,60.31,58.95,59.37,9425480,CAT +2010-03-22,58.7,60.27,58.66,59.95,7512883,CAT +2010-03-23,60.1,62.51,60.01,62.41,14316690,CAT +2010-03-24,61.96,62.54,61.42,62.06,11448093,CAT +2010-03-25,62.68,63.71,62.05,62.14,11363117,CAT +2010-03-26,62.4,63.18,61.99,62.44,7887298,CAT +2010-03-29,62.76,63.6,62.76,63.48,6986497,CAT +2010-03-30,63.38,63.63,62.81,63.16,6183557,CAT +2010-03-31,62.76,63.5,62.63,62.85,6661317,CAT +2010-04-01,63.29,64.2,63.29,63.99,7830447,CAT +2010-04-05,64.36,65.0,64.2,64.99,6696129,CAT +2010-04-06,64.81,65.47,64.57,65.29,6388982,CAT +2010-04-07,65.25,65.38,64.0,64.47,6972955,CAT +2010-04-08,64.05,64.65,63.55,64.48,5418001,CAT +2010-04-09,64.9,65.52,64.82,65.27,6023209,CAT +2010-04-12,65.93,67.0,65.76,66.73,11837386,CAT +2010-04-13,66.7,67.25,66.16,66.19,7001609,CAT +2010-04-14,66.37,67.37,66.2,67.28,5497774,CAT +2010-04-15,67.16,68.71,67.16,68.22,7129579,CAT +2010-04-16,68.05,68.23,66.34,66.88,10385998,CAT +2010-04-19,66.6,67.7,65.77,66.99,7969489,CAT +2010-04-20,67.71,68.3,67.4,67.5,7695334,CAT +2010-04-21,67.74,67.92,66.7,67.75,6359395,CAT +2010-04-22,66.67,67.65,65.97,67.51,8722084,CAT +2010-04-23,67.2,68.95,66.99,68.78,9046377,CAT +2010-04-26,70.88,72.83,70.65,71.65,20134283,CAT +2010-04-27,71.25,71.58,68.28,68.53,14324300,CAT +2010-04-28,69.43,70.27,68.6,68.97,8233028,CAT +2010-04-29,69.96,70.76,69.62,70.75,7917403,CAT +2010-04-30,70.99,71.36,67.82,68.09,9428994,CAT +2010-05-03,68.37,70.16,68.09,69.94,7886360,CAT +2010-05-04,68.56,68.56,66.25,66.7,12561984,CAT +2010-05-05,65.86,67.44,64.08,65.96,11422937,CAT +2010-05-06,65.85,66.94,58.0,63.5,19370709,CAT +2010-05-07,63.05,64.45,60.64,62.1,15725835,CAT +2010-05-10,65.88,67.0,65.19,66.69,11859218,CAT +2010-05-11,65.18,66.98,65.0,66.07,7482206,CAT +2010-05-12,66.66,68.3,66.6,68.15,7793053,CAT +2010-05-13,68.15,68.4,66.67,66.91,6531293,CAT +2010-05-14,65.96,66.19,63.91,64.88,9939773,CAT +2010-05-17,65.01,65.74,61.99,63.78,11881237,CAT +2010-05-18,64.91,65.53,62.85,63.19,9597380,CAT +2010-05-19,62.94,63.17,59.28,61.44,18584744,CAT +2010-05-20,59.07,60.41,58.0,58.67,22807950,CAT +2010-05-21,57.3,60.5,57.2,60.09,15890266,CAT +2010-05-24,60.06,61.11,59.09,59.22,11185253,CAT +2010-05-25,56.35,59.36,55.74,59.21,13795845,CAT +2010-05-26,59.63,61.4,59.25,59.73,11568896,CAT +2010-05-27,61.36,62.12,60.82,62.06,9558184,CAT +2010-05-28,62.42,62.42,60.05,60.76,7709405,CAT +2010-06-01,60.04,61.64,59.22,59.27,8346328,CAT +2010-06-02,59.9,60.9,59.28,60.86,9455113,CAT +2010-06-03,62.29,62.36,60.42,61.11,8982766,CAT +2010-06-04,59.49,60.2,57.36,57.76,10279591,CAT +2010-06-07,58.01,58.28,55.8,55.83,8907089,CAT +2010-06-08,56.01,57.18,54.89,56.61,11606276,CAT +2010-06-09,57.49,58.85,56.59,56.81,9752678,CAT +2010-06-10,58.31,60.0,58.0,59.95,9704616,CAT +2010-06-11,59.22,60.24,58.99,60.23,7341745,CAT +2010-06-14,61.42,62.56,60.88,61.0,9783561,CAT +2010-06-15,61.8,63.56,61.5,63.46,11871974,CAT +2010-06-16,62.91,64.52,62.73,64.39,10565454,CAT +2010-06-17,64.63,64.99,63.67,64.95,10579946,CAT +2010-06-18,65.13,65.9,64.57,65.85,11005511,CAT +2010-06-21,67.56,68.35,65.55,66.07,11652356,CAT +2010-06-22,66.3,66.48,63.88,64.11,8660136,CAT +2010-06-23,64.06,64.87,62.64,64.33,9037550,CAT +2010-06-24,63.81,64.45,63.05,63.37,8658229,CAT +2010-06-25,63.54,64.71,62.92,64.71,12068839,CAT +2010-06-28,64.45,65.3,64.01,64.4,6836814,CAT +2010-06-29,62.74,62.86,60.25,60.85,13064257,CAT +2010-06-30,61.02,61.94,59.91,60.07,9636191,CAT +2010-07-01,59.67,60.7,58.06,59.97,11598507,CAT +2010-07-02,60.3,60.66,58.62,59.18,7878228,CAT +2010-07-06,60.6,61.65,59.21,59.81,9358700,CAT +2010-07-07,59.85,62.27,59.67,62.18,7593290,CAT +2010-07-08,63.08,63.35,62.18,63.17,6060571,CAT +2010-07-09,63.12,64.84,63.0,64.72,6458036,CAT +2010-07-12,64.5,65.1,63.87,64.28,4916438,CAT +2010-07-13,65.88,67.36,65.31,66.79,10081470,CAT +2010-07-14,66.35,66.91,65.52,66.7,6851229,CAT +2010-07-15,66.38,66.59,65.36,66.51,8102564,CAT +2010-07-16,65.76,65.79,63.75,63.94,8504059,CAT +2010-07-19,64.36,65.23,63.56,64.8,6826310,CAT +2010-07-20,63.56,66.77,63.56,66.43,9472054,CAT +2010-07-21,66.99,68.05,66.19,66.87,11432336,CAT +2010-07-22,67.41,68.62,66.46,68.0,15911440,CAT +2010-07-23,67.5,69.64,67.33,69.31,8873063,CAT +2010-07-26,69.41,70.08,69.08,69.99,8882683,CAT +2010-07-27,70.18,70.18,68.08,69.18,11950906,CAT +2010-07-28,68.7,69.85,68.7,69.72,7611561,CAT +2010-07-29,69.84,70.29,68.21,69.4,7671492,CAT +2010-07-30,68.39,70.25,68.39,69.75,7221213,CAT +2010-08-02,70.74,71.7,70.07,71.05,6304007,CAT +2010-08-03,70.57,71.03,69.88,70.37,5885912,CAT +2010-08-04,70.28,71.47,70.28,71.12,6211014,CAT +2010-08-05,70.82,72.25,70.81,71.96,7414983,CAT +2010-08-06,71.01,71.93,70.3,71.56,5463349,CAT +2010-08-09,72.06,72.18,71.42,72.07,3629177,CAT +2010-08-10,70.88,71.99,70.58,71.42,6084174,CAT +2010-08-11,70.01,70.16,68.35,68.71,9229380,CAT +2010-08-12,67.5,68.0,66.78,67.5,7639870,CAT +2010-08-13,67.74,68.46,67.21,68.01,6663536,CAT +2010-08-16,67.62,68.98,67.06,68.49,5436842,CAT +2010-08-17,69.44,70.76,69.3,69.74,5946844,CAT +2010-08-18,69.82,70.44,69.06,69.75,4989745,CAT +2010-08-19,69.87,70.5,68.42,69.29,9625389,CAT +2010-08-20,69.4,69.54,67.46,68.86,8023689,CAT +2010-08-23,68.7,69.75,66.72,66.84,8880459,CAT +2010-08-24,65.59,65.84,64.31,65.04,9677889,CAT +2010-08-25,64.29,64.98,63.34,64.7,8681884,CAT +2010-08-26,64.83,65.82,63.77,63.95,7085601,CAT +2010-08-27,64.76,66.15,63.36,65.9,7488027,CAT +2010-08-30,66.14,66.16,64.46,64.47,5133896,CAT +2010-08-31,64.14,65.85,63.92,65.16,6760676,CAT +2010-09-01,67.05,68.54,66.35,68.16,9071150,CAT +2010-09-02,68.35,68.78,67.75,68.54,5300727,CAT +2010-09-03,69.95,70.59,69.54,70.08,7837604,CAT +2010-09-07,69.78,70.05,68.8,69.7,6846728,CAT +2010-09-08,69.98,71.48,69.95,70.74,6323171,CAT +2010-09-09,71.56,71.83,70.01,70.64,5355814,CAT +2010-09-10,70.93,71.56,70.37,71.26,5018591,CAT +2010-09-13,71.96,72.48,71.7,72.24,7694541,CAT +2010-09-14,72.28,72.37,71.57,71.83,6048630,CAT +2010-09-15,71.38,72.27,70.8,72.13,5507049,CAT +2010-09-16,71.92,72.35,71.28,72.0,6234221,CAT +2010-09-17,72.22,73.31,71.09,73.18,11341760,CAT +2010-09-20,73.26,74.8,72.88,74.75,8896101,CAT +2010-09-21,74.79,77.11,74.72,76.39,14968277,CAT +2010-09-22,76.25,76.5,75.5,76.18,8386055,CAT +2010-09-23,75.42,77.5,75.0,76.26,8747095,CAT +2010-09-24,77.8,79.93,77.62,79.73,14218503,CAT +2010-09-27,79.7,79.98,78.9,79.54,8363981,CAT +2010-09-28,79.44,79.94,78.43,79.67,7786777,CAT +2010-09-29,79.6,80.0,79.42,79.99,7943671,CAT +2010-09-30,80.04,80.08,78.21,78.68,11940734,CAT +2010-10-01,78.29,78.88,77.53,78.22,8543634,CAT +2010-10-04,78.02,78.26,76.51,77.27,6418653,CAT +2010-10-05,78.48,79.76,78.2,79.4,7140291,CAT +2010-10-06,79.6,79.9,78.48,79.08,6258821,CAT +2010-10-07,79.46,79.79,77.85,78.74,8980469,CAT +2010-10-08,79.41,81.0,78.93,80.37,14296553,CAT +2010-10-11,80.03,80.75,79.51,79.98,4599860,CAT +2010-10-12,79.75,79.75,78.3,79.34,10042590,CAT +2010-10-13,80.36,81.19,80.08,80.29,8501408,CAT +2010-10-14,80.49,80.83,79.27,79.91,5667720,CAT +2010-10-15,80.28,80.47,79.0,79.75,6526953,CAT +2010-10-18,79.95,80.51,79.66,80.24,6547894,CAT +2010-10-19,78.97,79.71,77.77,78.55,9858427,CAT +2010-10-20,78.9,80.78,78.81,80.32,9662269,CAT +2010-10-21,80.99,81.2,77.51,78.89,17736825,CAT +2010-10-22,78.76,78.91,77.86,78.33,6447073,CAT +2010-10-25,78.71,80.0,78.5,79.05,6484763,CAT +2010-10-26,78.11,79.06,77.87,78.65,6246068,CAT +2010-10-27,78.2,78.41,77.12,78.22,6789815,CAT +2010-10-28,78.87,79.0,76.78,77.74,7063171,CAT +2010-10-29,77.61,78.75,77.58,78.6,4563895,CAT +2010-11-01,78.97,80.18,78.51,79.27,7476255,CAT +2010-11-02,79.99,80.43,79.52,79.75,4943880,CAT +2010-11-03,79.82,79.95,78.55,79.88,5776651,CAT +2010-11-04,80.82,83.28,80.76,83.18,13046795,CAT +2010-11-05,83.25,83.84,82.93,83.54,6280450,CAT +2010-11-08,83.25,83.55,82.4,83.12,4284458,CAT +2010-11-09,83.2,83.47,81.41,81.91,6030035,CAT +2010-11-10,82.16,82.84,81.3,82.46,5950969,CAT +2010-11-11,81.73,82.66,81.52,82.44,5006572,CAT +2010-11-12,81.84,82.53,80.04,81.04,6156836,CAT +2010-11-15,79.89,83.58,79.8,81.82,15814170,CAT +2010-11-16,81.88,82.18,79.7,80.37,12527456,CAT +2010-11-17,80.56,81.45,80.01,81.17,5411385,CAT +2010-11-18,82.5,83.43,82.27,83.11,6645452,CAT +2010-11-19,83.09,83.98,82.51,83.97,5742132,CAT +2010-11-22,83.88,84.35,82.79,84.0,6411104,CAT +2010-11-23,83.28,83.38,82.01,82.63,5739157,CAT +2010-11-24,83.25,84.79,83.25,84.69,5881485,CAT +2010-11-26,83.83,84.25,83.45,84.13,2521505,CAT +2010-11-29,83.71,83.89,82.55,83.67,5086979,CAT +2010-11-30,82.83,84.92,82.76,84.6,7774673,CAT +2010-12-01,85.03,87.8,85.0,87.45,8858542,CAT +2010-12-02,87.45,88.89,87.45,88.62,6349161,CAT +2010-12-03,88.36,89.49,87.83,89.38,4999657,CAT +2010-12-06,89.28,89.68,88.57,89.2,4347334,CAT +2010-12-07,89.95,92.0,89.95,90.35,11247624,CAT +2010-12-08,90.26,90.9,89.29,89.62,5256223,CAT +2010-12-09,90.13,90.24,89.02,89.67,3832926,CAT +2010-12-10,89.79,90.16,89.39,89.94,3314243,CAT +2010-12-13,90.65,92.37,90.2,91.63,6637043,CAT +2010-12-14,92.19,92.91,91.51,92.09,4948935,CAT +2010-12-15,92.75,94.33,92.66,93.12,8323246,CAT +2010-12-16,93.19,93.65,92.54,93.2,4863640,CAT +2010-12-17,93.4,93.41,92.25,92.59,6472637,CAT +2010-12-20,93.37,93.55,92.53,93.3,3523194,CAT +2010-12-21,93.7,94.89,93.24,94.63,4110961,CAT +2010-12-22,94.78,94.78,94.11,94.57,2611768,CAT +2010-12-23,94.29,94.74,94.0,94.45,2206799,CAT +2010-12-27,93.85,94.2,93.21,94.07,2620732,CAT +2010-12-28,94.28,94.42,93.07,93.69,2995498,CAT +2010-12-29,93.75,94.22,93.5,93.78,2779642,CAT +2010-12-30,93.56,94.14,93.52,93.87,2325586,CAT +2010-12-31,93.83,93.9,93.31,93.66,2542626,CAT +2011-01-03,94.38,94.81,94.11,94.15,5233321,CAT +2011-01-04,94.64,94.64,92.3,93.71,6120629,CAT +2011-01-05,93.27,94.69,92.99,94.52,4124427,CAT +2011-01-06,94.71,94.71,93.3,93.54,4109465,CAT +2011-01-07,93.86,94.73,92.8,93.73,4548061,CAT +2011-01-10,93.21,93.97,92.51,93.39,4160919,CAT +2011-01-11,94.08,94.7,93.25,93.95,5307161,CAT +2011-01-12,94.59,94.62,93.43,93.49,5699326,CAT +2011-01-13,94.09,94.53,93.7,94.14,4539829,CAT +2011-01-14,93.94,94.26,93.11,94.01,4573074,CAT +2011-01-18,94.16,96.47,93.94,96.23,8819103,CAT +2011-01-19,96.34,96.8,95.15,95.54,6478076,CAT +2011-01-20,94.9,95.28,93.31,93.61,7160797,CAT +2011-01-21,94.75,95.0,92.37,92.75,6193033,CAT +2011-01-24,92.71,94.69,92.51,94.57,4614954,CAT +2011-01-25,94.39,94.65,92.97,94.39,5437213,CAT +2011-01-26,94.93,96.16,94.4,95.75,6090685,CAT +2011-01-27,97.1,97.79,95.52,96.63,11543290,CAT +2011-01-28,97.01,97.2,94.9,95.68,7242926,CAT +2011-01-31,96.13,97.2,95.85,97.01,6012835,CAT +2011-02-01,97.35,98.06,96.5,98.01,7558761,CAT +2011-02-02,97.74,99.27,97.68,99.09,6531202,CAT +2011-02-03,99.24,99.24,98.15,98.93,5035599,CAT +2011-02-04,99.01,99.72,98.7,99.59,6030888,CAT +2011-02-07,99.62,100.81,99.49,100.47,5697870,CAT +2011-02-08,100.57,100.7,99.31,100.61,5045323,CAT +2011-02-09,100.11,100.44,99.19,99.79,4805850,CAT +2011-02-10,99.28,100.76,98.75,100.6,5638045,CAT +2011-02-11,100.29,103.55,100.2,103.54,6445306,CAT +2011-02-14,103.56,103.64,102.8,103.26,4058353,CAT +2011-02-15,102.96,103.11,102.01,103.0,4422576,CAT +2011-02-16,103.9,104.41,102.91,103.55,4857282,CAT +2011-02-17,103.32,103.76,102.96,103.36,2993675,CAT +2011-02-18,103.86,105.86,103.45,105.86,8746790,CAT +2011-02-22,104.86,105.3,101.53,102.01,8247018,CAT +2011-02-23,101.91,102.13,98.04,100.02,8916077,CAT +2011-02-24,99.93,101.91,98.77,100.57,6351068,CAT +2011-02-25,101.45,102.64,101.14,102.0,4632564,CAT +2011-02-28,102.72,103.36,101.53,102.93,4021732,CAT +2011-03-01,103.37,103.64,99.35,99.86,7289162,CAT +2011-03-02,99.85,102.12,99.43,100.97,5420344,CAT +2011-03-03,101.94,104.43,101.92,104.25,7436660,CAT +2011-03-04,104.01,104.2,102.02,103.04,5683617,CAT +2011-03-07,103.42,104.2,101.05,102.13,6005791,CAT +2011-03-08,101.89,104.45,101.18,104.13,6167638,CAT +2011-03-09,103.59,103.59,101.8,102.36,6403358,CAT +2011-03-10,100.55,100.75,98.1,98.39,11861599,CAT +2011-03-11,97.74,100.5,97.01,100.02,8175663,CAT +2011-03-14,102.59,102.59,100.38,102.1,7991501,CAT +2011-03-15,99.02,101.38,98.55,100.75,11764899,CAT +2011-03-16,101.7,102.61,99.04,100.4,13057446,CAT +2011-03-17,101.89,103.31,101.28,103.12,9868059,CAT +2011-03-18,104.99,105.64,104.66,105.06,11517147,CAT +2011-03-21,106.9,107.68,106.62,107.59,7692683,CAT +2011-03-22,107.06,107.48,106.03,106.79,7018041,CAT +2011-03-23,106.08,107.7,105.64,106.76,7099161,CAT +2011-03-24,107.9,108.9,106.95,108.37,8365554,CAT +2011-03-25,108.75,110.15,108.7,109.09,7662017,CAT +2011-03-28,109.54,110.49,109.39,109.4,5447112,CAT +2011-03-29,109.64,110.79,108.61,110.54,5776639,CAT +2011-03-30,111.71,111.72,110.55,111.53,5619007,CAT +2011-03-31,110.82,111.98,110.82,111.35,5179762,CAT +2011-04-01,112.09,113.59,111.8,113.12,6093871,CAT +2011-04-04,113.75,113.93,112.53,113.38,3886857,CAT +2011-04-05,112.97,113.16,111.91,112.31,5352335,CAT +2011-04-06,112.85,113.3,110.86,111.0,5719255,CAT +2011-04-07,110.72,110.9,109.08,109.85,8412646,CAT +2011-04-08,110.54,111.0,108.88,109.82,5401844,CAT +2011-04-11,110.02,110.3,108.32,109.07,5006879,CAT +2011-04-12,108.61,109.02,106.34,106.57,8748147,CAT +2011-04-13,107.76,107.97,106.38,107.63,5840935,CAT +2011-04-14,106.82,107.77,105.35,107.58,5780486,CAT +2011-04-15,108.08,108.11,106.8,107.21,5321442,CAT +2011-04-18,105.58,105.74,102.16,103.9,11448560,CAT +2011-04-19,105.18,106.42,104.64,106.1,7159256,CAT +2011-04-20,107.94,108.5,107.36,108.28,5331076,CAT +2011-04-21,109.0,109.5,108.41,109.42,4061411,CAT +2011-04-25,109.24,109.48,107.95,108.85,3709046,CAT +2011-04-26,110.15,112.2,109.85,111.94,6674553,CAT +2011-04-27,112.66,112.7,109.75,112.61,6070179,CAT +2011-04-28,112.28,112.7,111.35,112.64,6270210,CAT +2011-04-29,115.4,116.25,114.53,115.41,11798961,CAT +2011-05-02,116.24,116.55,113.92,114.37,7625755,CAT +2011-05-03,114.12,114.38,112.74,113.27,6302768,CAT +2011-05-04,113.22,113.91,109.94,110.77,8970660,CAT +2011-05-05,110.08,111.46,108.39,109.39,8786262,CAT +2011-05-06,111.52,112.71,110.17,110.34,7993019,CAT +2011-05-09,110.8,112.48,110.37,111.66,5078137,CAT +2011-05-10,112.76,112.97,111.86,112.87,4928330,CAT +2011-05-11,112.34,112.35,109.0,109.98,9673000,CAT +2011-05-12,109.2,109.61,107.0,108.63,9278847,CAT +2011-05-13,109.47,109.6,106.02,106.33,9253089,CAT +2011-05-16,105.87,108.27,105.07,106.09,8292202,CAT +2011-05-17,105.08,105.23,101.47,102.08,19233155,CAT +2011-05-18,102.85,105.5,101.78,105.25,9472870,CAT +2011-05-19,106.61,106.87,104.91,105.3,8618525,CAT +2011-05-20,105.24,105.5,103.6,104.33,8657500,CAT +2011-05-23,101.31,102.51,100.37,101.89,10099567,CAT +2011-05-24,102.37,102.95,101.07,101.55,7277428,CAT +2011-05-25,101.03,103.93,100.78,103.25,6193580,CAT +2011-05-26,103.07,104.68,102.03,104.19,6643145,CAT +2011-05-27,104.72,105.36,104.27,104.6,4512458,CAT +2011-05-31,106.41,106.6,104.31,105.8,6644989,CAT +2011-06-01,104.97,105.48,101.0,101.24,10603384,CAT +2011-06-02,101.82,103.72,101.31,102.19,9128481,CAT +2011-06-03,100.49,102.49,99.15,101.1,9510733,CAT +2011-06-06,100.25,101.61,99.47,99.86,8095185,CAT +2011-06-07,101.24,101.35,99.81,99.88,6790818,CAT +2011-06-08,99.21,99.86,97.77,98.04,9764539,CAT +2011-06-09,98.29,99.71,98.22,99.26,6171368,CAT +2011-06-10,98.8,98.9,96.42,96.79,9610016,CAT +2011-06-13,96.93,97.53,94.72,95.44,9767736,CAT +2011-06-14,96.85,98.45,96.13,97.86,8483128,CAT +2011-06-15,96.58,97.36,95.51,95.65,8149184,CAT +2011-06-16,95.39,96.86,94.21,95.46,8889538,CAT +2011-06-17,96.46,96.94,95.31,95.95,8316843,CAT +2011-06-20,96.49,98.37,96.05,98.18,7486461,CAT +2011-06-21,99.42,101.96,99.06,101.39,9639576,CAT +2011-06-22,101.17,102.5,100.07,100.15,7452693,CAT +2011-06-23,97.9,100.65,96.95,100.55,10647253,CAT +2011-06-24,101.05,101.1,99.44,100.01,8496881,CAT +2011-06-27,99.96,101.5,99.07,100.8,5618030,CAT +2011-06-28,101.44,104.07,101.4,103.84,7887151,CAT +2011-06-29,104.45,104.49,102.4,103.36,8642237,CAT +2011-06-30,103.36,106.93,103.32,106.46,10599722,CAT +2011-07-01,106.15,109.17,105.75,108.62,9153712,CAT +2011-07-05,107.92,108.78,107.34,108.43,6880163,CAT +2011-07-06,108.11,110.12,108.08,110.08,6942543,CAT +2011-07-07,111.57,112.65,111.25,111.63,7404228,CAT +2011-07-08,108.52,110.41,107.8,110.41,8298100,CAT +2011-07-11,108.41,109.48,107.25,108.16,7569251,CAT +2011-07-12,107.63,108.46,106.67,106.93,7892983,CAT +2011-07-13,108.48,110.42,108.34,108.64,6820173,CAT +2011-07-14,108.83,110.5,107.0,107.58,7394217,CAT +2011-07-15,108.77,109.36,107.14,109.36,6662950,CAT +2011-07-18,108.46,108.47,106.16,107.8,6880902,CAT +2011-07-19,108.89,109.97,108.2,109.64,6676377,CAT +2011-07-20,110.71,110.98,109.61,110.31,5761575,CAT +2011-07-21,111.05,112.43,110.12,111.6,9341363,CAT +2011-07-22,104.62,106.48,103.0,105.15,25775680,CAT +2011-07-25,104.16,106.3,103.8,105.66,8664606,CAT +2011-07-26,105.91,106.0,104.7,105.2,7158459,CAT +2011-07-27,104.43,104.61,101.0,101.34,10687804,CAT +2011-07-28,101.51,102.09,99.45,99.64,9442859,CAT +2011-07-29,98.32,99.97,97.28,98.79,12286478,CAT +2011-08-01,102.43,102.82,98.8,100.72,12869522,CAT +2011-08-02,99.55,101.55,97.12,97.18,12058250,CAT +2011-08-03,97.92,98.29,93.54,96.28,16922153,CAT +2011-08-04,94.4,94.71,89.5,89.55,18654906,CAT +2011-08-05,92.13,92.5,86.48,90.99,22800491,CAT +2011-08-08,86.23,88.16,82.25,82.6,29408688,CAT +2011-08-09,85.4,87.6,80.84,87.48,20479056,CAT +2011-08-10,86.72,87.2,83.39,83.51,15335860,CAT +2011-08-11,85.14,88.79,83.94,87.25,14160927,CAT +2011-08-12,91.06,91.3,88.81,89.81,11463358,CAT +2011-08-15,91.45,92.8,90.68,91.37,10462784,CAT +2011-08-16,90.02,90.37,88.52,89.35,10817805,CAT +2011-08-17,90.11,90.8,87.15,87.64,10621795,CAT +2011-08-18,84.45,84.8,81.5,83.33,16798446,CAT +2011-08-19,81.92,85.0,79.82,79.97,13743446,CAT +2011-08-22,82.94,83.04,79.56,79.89,9459377,CAT +2011-08-23,80.54,83.0,79.8,82.98,11699894,CAT +2011-08-24,83.24,85.72,82.2,85.4,10140211,CAT +2011-08-25,86.24,86.86,82.8,83.25,8212083,CAT +2011-08-26,82.19,85.91,81.05,85.16,9458249,CAT +2011-08-29,87.11,88.55,86.35,88.15,7645592,CAT +2011-08-30,88.0,90.87,87.36,89.83,9856909,CAT +2011-08-31,91.75,93.82,89.89,91.0,12665932,CAT +2011-09-01,91.19,92.83,88.28,88.55,10696200,CAT +2011-09-02,85.25,86.7,84.37,85.38,11952119,CAT +2011-09-06,82.24,86.02,82.11,85.7,8649714,CAT +2011-09-07,87.8,88.71,86.42,88.69,9325018,CAT +2011-09-08,87.32,88.98,86.4,87.04,9947735,CAT +2011-09-09,86.03,86.25,83.14,83.96,11675874,CAT +2011-09-12,81.93,84.14,81.25,83.87,10852194,CAT +2011-09-13,83.85,86.25,83.38,85.02,9804375,CAT +2011-09-14,85.61,86.96,82.53,85.45,10626228,CAT +2011-09-15,86.65,87.69,85.77,86.6,8299900,CAT +2011-09-16,87.46,87.46,85.21,85.9,10490875,CAT +2011-09-19,83.92,85.16,82.33,84.6,8942449,CAT +2011-09-20,85.64,85.77,83.5,83.66,8999757,CAT +2011-09-21,83.11,83.39,79.29,79.36,16465693,CAT +2011-09-22,76.29,76.56,72.6,73.9,20951322,CAT +2011-09-23,73.44,75.5,73.02,73.86,12106269,CAT +2011-09-26,74.71,77.0,73.24,76.85,10018167,CAT +2011-09-27,79.25,79.85,77.12,77.67,10817079,CAT +2011-09-28,78.13,79.15,74.88,75.08,9383159,CAT +2011-09-29,76.89,77.28,73.2,75.39,10263616,CAT +2011-09-30,73.46,75.89,73.23,73.84,10543114,CAT +2011-10-03,72.78,73.59,70.5,70.55,10785084,CAT +2011-10-04,68.75,72.76,67.54,72.54,14733745,CAT +2011-10-05,72.84,74.61,71.49,74.26,9678355,CAT +2011-10-06,74.57,77.19,73.6,77.09,15809945,CAT +2011-10-07,77.77,77.79,74.7,75.52,14025440,CAT +2011-10-10,77.27,79.75,77.2,79.13,10305762,CAT +2011-10-11,78.08,81.14,77.95,80.66,17857619,CAT +2011-10-12,82.01,82.8,81.06,81.7,10424858,CAT +2011-10-13,81.22,81.91,80.34,81.44,7953157,CAT +2011-10-14,82.85,84.23,82.39,84.09,7356927,CAT +2011-10-17,84.83,85.38,81.33,81.52,10198475,CAT +2011-10-18,81.45,85.57,80.76,84.72,13576701,CAT +2011-10-19,84.67,85.42,83.07,83.56,8734847,CAT +2011-10-20,83.9,85.0,82.5,84.26,9446535,CAT +2011-10-21,85.42,87.5,85.3,87.39,11482819,CAT +2011-10-24,91.76,92.9,90.8,91.77,16383268,CAT +2011-10-25,91.36,92.49,89.02,89.89,10713637,CAT +2011-10-26,91.82,92.25,90.02,91.57,9748599,CAT +2011-10-27,95.0,97.72,94.61,96.27,13930715,CAT +2011-10-28,95.7,97.95,95.65,96.85,8700627,CAT +2011-10-31,95.04,95.63,93.85,94.46,9275088,CAT +2011-11-01,90.0,93.0,89.0,91.63,13545873,CAT +2011-11-02,93.03,94.24,92.2,93.94,9307784,CAT +2011-11-03,95.46,96.35,93.87,96.0,11160910,CAT +2011-11-04,95.3,95.99,93.8,95.74,6820422,CAT +2011-11-07,95.6,96.25,93.39,95.0,7287388,CAT +2011-11-08,95.96,96.0,93.94,95.89,7317459,CAT +2011-11-09,93.5,93.98,91.15,91.64,11214988,CAT +2011-11-10,92.98,93.4,91.2,92.2,7323756,CAT +2011-11-11,93.57,96.2,93.37,96.13,9819760,CAT +2011-11-14,97.47,98.07,95.88,96.53,8590256,CAT +2011-11-15,96.21,97.74,95.8,97.07,8761873,CAT +2011-11-16,96.24,98.2,95.6,95.75,8123014,CAT +2011-11-17,95.7,96.06,92.8,93.81,10086082,CAT +2011-11-18,94.54,94.79,93.15,93.93,6066132,CAT +2011-11-21,92.07,92.1,89.47,91.12,9853657,CAT +2011-11-22,90.8,91.22,88.58,89.99,7494786,CAT +2011-11-23,89.39,89.6,87.43,87.76,7644740,CAT +2011-11-25,87.3,88.4,86.63,86.72,3078679,CAT +2011-11-28,90.35,91.89,89.99,91.48,8340988,CAT +2011-11-29,91.64,91.82,90.45,90.54,6056440,CAT +2011-11-30,94.65,97.91,94.65,97.88,13077921,CAT +2011-12-01,97.23,98.0,95.76,96.82,7492386,CAT +2011-12-02,97.75,98.0,96.01,96.29,7899098,CAT +2011-12-05,97.73,97.97,96.33,96.85,7485498,CAT +2011-12-06,96.62,96.93,94.88,95.96,6446976,CAT +2011-12-07,94.98,95.28,93.8,94.89,8146771,CAT +2011-12-08,94.34,95.53,92.6,92.92,7845327,CAT +2011-12-09,93.63,96.29,93.44,95.97,7140880,CAT +2011-12-12,94.36,94.5,92.31,93.24,6327856,CAT +2011-12-13,94.04,94.68,90.1,90.98,8465675,CAT +2011-12-14,89.59,89.8,86.29,87.0,13568489,CAT +2011-12-15,88.79,88.88,87.09,87.7,7646722,CAT +2011-12-16,88.82,89.51,87.2,87.2,11560727,CAT +2011-12-19,88.09,89.72,86.94,87.25,7922169,CAT +2011-12-20,89.26,91.9,89.23,91.73,7845213,CAT +2011-12-21,91.78,92.01,89.9,91.63,7180297,CAT +2011-12-22,92.03,92.5,91.02,91.81,4768461,CAT +2011-12-23,92.2,92.42,91.65,92.25,3369016,CAT +2011-12-27,91.7,92.38,91.51,91.55,3218113,CAT +2011-12-28,91.76,91.8,89.17,89.37,5250068,CAT +2011-12-29,89.46,90.86,89.46,90.58,3573450,CAT +2011-12-30,90.72,91.42,90.4,90.6,3279845,CAT +2012-01-03,92.77,95.1,92.77,93.98,8180772,CAT +2012-01-04,93.41,95.51,93.41,94.85,7337158,CAT +2012-01-05,94.84,96.16,93.9,95.52,5558453,CAT +2012-01-06,96.03,96.2,95.32,95.76,5474733,CAT +2012-01-09,96.09,97.41,96.0,97.1,6537566,CAT +2012-01-10,98.45,99.98,98.28,99.96,9550634,CAT +2012-01-11,99.83,100.45,99.4,99.64,7228547,CAT +2012-01-12,99.99,102.04,98.66,101.94,10471789,CAT +2012-01-13,100.72,102.7,100.55,102.48,9918916,CAT +2012-01-17,103.82,104.8,103.32,103.37,8869184,CAT +2012-01-18,102.66,104.5,102.5,104.26,6799341,CAT +2012-01-19,104.65,105.76,103.63,105.75,9465221,CAT +2012-01-20,105.35,105.92,104.84,105.64,6601062,CAT +2012-01-23,105.91,107.24,105.64,106.37,7003774,CAT +2012-01-24,105.43,106.8,105.15,106.29,5581201,CAT +2012-01-25,106.0,109.28,105.99,109.05,10657969,CAT +2012-01-26,112.21,114.0,110.53,111.31,18542780,CAT +2012-01-27,110.53,111.98,109.67,111.28,7838507,CAT +2012-01-30,110.02,110.75,104.45,110.41,5971563,CAT +2012-01-31,111.29,112.0,108.71,109.12,7610136,CAT +2012-02-01,110.75,111.39,109.94,110.52,6740664,CAT +2012-02-02,110.8,111.02,109.86,110.33,5127310,CAT +2012-02-03,112.17,114.65,111.9,113.94,10226746,CAT +2012-02-06,113.24,114.25,112.8,113.78,5030035,CAT +2012-02-07,113.05,114.1,112.49,113.81,5140198,CAT +2012-02-08,113.82,114.33,113.22,114.04,4123776,CAT +2012-02-09,114.39,114.64,112.59,112.83,7566925,CAT +2012-02-10,111.01,111.78,110.33,111.75,6352297,CAT +2012-02-13,112.7,113.86,111.68,113.7,5704328,CAT +2012-02-14,113.32,114.48,113.21,114.45,6427824,CAT +2012-02-15,114.49,114.7,111.94,112.53,8210879,CAT +2012-02-16,112.72,114.05,112.39,113.96,5459723,CAT +2012-02-17,114.38,114.5,113.03,113.95,4296279,CAT +2012-02-21,114.5,116.44,114.39,115.0,7521078,CAT +2012-02-22,114.76,116.45,114.5,115.81,5005965,CAT +2012-02-23,115.88,116.45,115.0,116.2,5066463,CAT +2012-02-24,116.29,116.95,115.67,116.0,4474089,CAT +2012-02-27,114.84,116.5,114.55,115.63,4910147,CAT +2012-02-28,115.81,116.22,115.2,115.76,4013789,CAT +2012-02-29,116.13,116.4,113.68,114.21,6781860,CAT +2012-03-01,114.67,115.38,113.01,113.39,7466163,CAT +2012-03-02,113.16,113.94,111.8,112.49,5404780,CAT +2012-03-05,111.55,111.9,109.52,110.09,8392115,CAT +2012-03-06,106.57,107.16,105.2,105.93,12639153,CAT +2012-03-07,106.66,108.62,106.32,108.28,7385751,CAT +2012-03-08,109.59,110.56,108.66,110.28,6171558,CAT +2012-03-09,110.88,111.09,109.8,110.22,6528674,CAT +2012-03-12,110.11,110.95,108.68,108.94,6500668,CAT +2012-03-13,109.73,113.38,109.31,113.3,8082044,CAT +2012-03-14,113.21,113.45,111.26,112.27,6181187,CAT +2012-03-15,112.88,113.48,111.39,113.45,5317553,CAT +2012-03-16,114.02,114.25,113.04,113.58,5777363,CAT +2012-03-19,113.5,114.09,112.78,113.73,4738410,CAT +2012-03-20,111.99,112.0,110.51,110.76,8091060,CAT +2012-03-21,110.85,111.35,109.0,109.0,7928460,CAT +2012-03-22,107.28,107.94,105.7,106.43,9451872,CAT +2012-03-23,106.59,108.61,103.13,107.83,6025545,CAT +2012-03-26,108.8,109.7,108.12,108.75,4571090,CAT +2012-03-27,108.68,109.57,107.88,108.06,4212114,CAT +2012-03-28,107.96,107.97,103.55,104.26,10247575,CAT +2012-03-29,103.62,106.27,103.48,106.02,8319240,CAT +2012-03-30,106.7,106.93,105.58,106.52,4782285,CAT +2012-04-02,105.99,107.94,105.04,107.25,5212253,CAT +2012-04-03,107.64,108.09,105.82,106.21,5830094,CAT +2012-04-04,104.77,106.84,104.34,106.26,5583587,CAT +2012-04-05,105.71,107.14,105.41,105.87,4578308,CAT +2012-04-09,103.57,104.29,102.8,103.57,6338437,CAT +2012-04-10,103.54,103.66,99.8,100.43,9164756,CAT +2012-04-11,101.77,102.5,100.5,101.75,6182801,CAT +2012-04-12,102.17,106.5,102.13,106.44,8980030,CAT +2012-04-13,106.16,106.92,105.24,105.89,6321757,CAT +2012-04-16,107.92,108.96,106.16,106.74,6814036,CAT +2012-04-17,107.9,109.2,106.72,108.41,5324689,CAT +2012-04-18,107.65,109.73,107.65,109.21,4872031,CAT +2012-04-19,109.21,109.77,106.37,107.36,5628466,CAT +2012-04-20,107.77,108.62,107.61,107.73,4019090,CAT +2012-04-23,106.33,107.04,105.12,106.9,5463922,CAT +2012-04-24,107.25,108.79,107.1,108.4,5703132,CAT +2012-04-25,106.85,107.11,102.3,103.44,15948390,CAT +2012-04-26,103.97,104.55,103.0,104.39,7319586,CAT +2012-04-27,104.99,105.05,104.11,104.56,4239051,CAT +2012-04-30,103.99,104.12,102.55,102.77,5325638,CAT +2012-05-01,102.81,103.5,101.74,102.11,5733202,CAT +2012-05-02,101.58,102.72,100.65,102.63,5620219,CAT +2012-05-03,102.9,103.38,100.5,100.67,6102138,CAT +2012-05-04,100.0,100.13,98.0,98.44,9056270,CAT +2012-05-07,97.67,98.2,97.03,97.19,7245648,CAT +2012-05-08,96.84,96.95,93.92,96.49,10416718,CAT +2012-05-09,94.84,97.3,94.08,95.99,7734986,CAT +2012-05-10,97.15,97.39,95.18,95.44,4981920,CAT +2012-05-11,94.5,96.69,94.3,95.5,4532046,CAT +2012-05-14,94.33,94.77,93.45,93.6,5215061,CAT +2012-05-15,93.85,94.66,92.29,92.68,5307090,CAT +2012-05-16,93.43,94.08,91.71,91.86,5810064,CAT +2012-05-17,91.02,91.64,87.6,87.8,12696066,CAT +2012-05-18,88.26,89.81,88.02,88.68,8656878,CAT +2012-05-21,89.53,92.3,89.32,91.98,6813318,CAT +2012-05-22,92.76,92.98,90.89,91.49,7210609,CAT +2012-05-23,90.51,92.79,89.86,92.47,6668574,CAT +2012-05-24,92.95,92.96,90.17,91.42,6424141,CAT +2012-05-25,91.39,91.67,89.63,89.94,4637740,CAT +2012-05-29,91.2,93.93,90.89,92.52,8240242,CAT +2012-05-30,90.99,91.0,89.5,90.18,6353163,CAT +2012-05-31,88.42,88.5,86.01,87.62,12373080,CAT +2012-06-01,85.08,86.8,84.72,85.52,9573630,CAT +2012-06-04,85.94,85.95,82.73,83.26,9815163,CAT +2012-06-05,83.02,84.8,83.02,83.65,9222466,CAT +2012-06-06,84.72,86.66,84.52,86.66,8463998,CAT +2012-06-07,88.82,89.87,86.92,87.14,7775151,CAT +2012-06-08,86.83,87.67,85.33,87.6,4399916,CAT +2012-06-11,89.2,89.46,85.09,85.19,6436925,CAT +2012-06-12,85.82,87.05,84.76,87.05,5270317,CAT +2012-06-13,86.25,87.0,84.68,85.29,8308214,CAT +2012-06-14,85.31,86.25,84.5,85.89,6125104,CAT +2012-06-15,86.4,86.95,85.69,86.93,6572173,CAT +2012-06-18,86.35,87.09,85.67,86.74,4722912,CAT +2012-06-19,87.57,89.79,87.2,88.84,6255070,CAT +2012-06-20,88.14,88.72,86.5,87.17,9415366,CAT +2012-06-21,87.09,87.45,84.84,84.98,8581136,CAT +2012-06-22,85.5,86.05,84.85,84.96,6414053,CAT +2012-06-25,83.95,83.98,82.12,82.89,7395713,CAT +2012-06-26,83.31,83.52,81.8,82.73,5591245,CAT +2012-06-27,82.63,82.87,81.71,82.25,7413765,CAT +2012-06-28,81.66,82.7,80.96,82.63,9716946,CAT +2012-06-29,84.32,84.94,83.81,84.91,7053778,CAT +2012-07-02,85.35,85.48,83.04,83.68,6421291,CAT +2012-07-03,83.9,86.7,83.88,86.46,4357792,CAT +2012-07-05,86.63,87.56,85.63,86.79,5547722,CAT +2012-07-06,85.25,85.25,83.83,84.61,6951916,CAT +2012-07-09,83.94,84.35,82.96,83.14,6292057,CAT +2012-07-10,83.56,84.3,79.12,80.27,15160014,CAT +2012-07-11,80.52,80.74,79.25,79.74,8184796,CAT +2012-07-12,78.98,80.33,78.25,79.64,8743588,CAT +2012-07-13,79.95,82.14,79.55,82.07,7619493,CAT +2012-07-16,81.85,81.85,80.2,81.15,4991914,CAT +2012-07-17,81.89,82.29,79.95,81.91,6470051,CAT +2012-07-18,80.53,83.35,80.09,82.52,7458316,CAT +2012-07-19,82.96,83.4,82.05,82.63,5617190,CAT +2012-07-20,81.93,82.57,80.66,80.95,5897813,CAT +2012-07-23,79.66,82.6,78.79,81.58,7568646,CAT +2012-07-24,82.75,83.3,80.27,81.43,8784396,CAT +2012-07-25,85.13,85.45,80.29,82.6,19885326,CAT +2012-07-26,83.84,84.65,82.1,83.3,10139011,CAT +2012-07-27,83.18,86.6,82.03,86.16,11229250,CAT +2012-07-30,86.62,86.97,85.0,85.69,6507743,CAT +2012-07-31,85.77,86.36,84.14,84.21,9198033,CAT +2012-08-01,85.0,85.07,82.5,82.65,9368087,CAT +2012-08-02,82.46,84.3,82.1,83.12,8097440,CAT +2012-08-03,84.53,86.0,84.07,85.02,6942724,CAT +2012-08-06,85.73,87.0,85.48,86.35,6387170,CAT +2012-08-07,87.0,88.32,86.75,87.22,6050005,CAT +2012-08-08,86.49,87.88,86.35,87.22,6139592,CAT +2012-08-09,87.41,88.79,87.25,88.4,6701463,CAT +2012-08-10,88.26,88.96,87.64,88.94,5510233,CAT +2012-08-13,88.84,89.27,87.6,88.61,5403701,CAT +2012-08-14,89.49,89.65,87.76,87.87,5486506,CAT +2012-08-15,87.25,87.73,86.16,87.61,6346120,CAT +2012-08-16,87.74,88.83,87.23,88.59,4979566,CAT +2012-08-17,89.86,90.1,89.1,90.01,7849959,CAT +2012-08-20,89.74,90.48,89.23,90.44,5298310,CAT +2012-08-21,91.0,92.08,89.95,90.29,7159663,CAT +2012-08-22,90.04,90.28,87.63,88.72,8843943,CAT +2012-08-23,88.64,88.72,87.14,87.63,5469964,CAT +2012-08-24,86.92,87.75,86.4,87.47,4980073,CAT +2012-08-27,87.65,88.0,86.54,86.63,4273674,CAT +2012-08-28,86.37,86.99,85.88,86.01,4697196,CAT +2012-08-29,85.58,86.33,84.45,86.09,8733002,CAT +2012-08-30,85.56,85.82,84.46,84.47,5170403,CAT +2012-08-31,85.18,85.94,84.25,85.33,5481994,CAT +2012-09-04,83.68,85.13,82.21,82.66,11288908,CAT +2012-09-05,82.6,83.08,81.78,82.75,6238812,CAT +2012-09-06,83.55,84.93,83.35,84.79,6983110,CAT +2012-09-07,87.26,88.44,86.75,88.1,10698392,CAT +2012-09-10,87.94,88.63,87.08,87.1,5592620,CAT +2012-09-11,87.7,89.12,87.41,88.6,5878824,CAT +2012-09-12,89.49,90.24,88.66,89.12,6016519,CAT +2012-09-13,88.63,90.97,88.3,90.68,7846103,CAT +2012-09-14,92.21,94.28,91.98,93.17,11377084,CAT +2012-09-17,92.94,93.5,91.73,91.99,7998664,CAT +2012-09-18,91.77,93.07,91.77,93.07,6604709,CAT +2012-09-19,93.3,94.23,92.81,93.94,6787699,CAT +2012-09-20,92.99,92.99,91.25,92.54,7096260,CAT +2012-09-21,93.42,93.42,91.37,91.72,10790189,CAT +2012-09-24,90.45,91.78,90.45,90.87,8604713,CAT +2012-09-25,88.66,89.55,87.0,87.01,13937907,CAT +2012-09-26,86.9,87.93,85.8,86.95,8866030,CAT +2012-09-27,87.84,87.95,86.75,86.92,7586147,CAT +2012-09-28,86.36,86.59,85.43,86.04,7519491,CAT +2012-10-01,86.72,87.15,85.24,85.47,7385730,CAT +2012-10-02,85.63,85.93,84.35,85.47,8819833,CAT +2012-10-03,85.51,85.64,84.55,85.28,5586938,CAT +2012-10-04,85.52,86.5,85.2,85.96,5077313,CAT +2012-10-05,86.85,87.34,85.01,85.43,6548334,CAT +2012-10-08,84.94,85.81,84.43,85.44,4538278,CAT +2012-10-09,85.72,86.15,84.5,84.75,5810594,CAT +2012-10-10,83.89,84.37,82.6,83.16,10635668,CAT +2012-10-11,83.39,83.7,82.25,82.85,7644528,CAT +2012-10-12,83.0,84.1,82.46,82.82,6012871,CAT +2012-10-15,82.91,83.2,82.1,82.81,6357782,CAT +2012-10-16,83.59,85.04,83.21,84.96,6945636,CAT +2012-10-17,85.62,86.77,85.21,86.63,7339006,CAT +2012-10-18,86.38,87.53,85.83,86.62,6813805,CAT +2012-10-19,85.33,85.48,83.49,83.86,9875249,CAT +2012-10-22,82.94,86.04,82.29,85.08,17161215,CAT +2012-10-23,83.9,84.14,82.98,83.58,7496353,CAT +2012-10-24,84.07,84.14,82.52,82.73,5509209,CAT +2012-10-25,83.39,83.54,82.36,83.53,5984041,CAT +2012-10-26,83.48,84.32,83.24,84.25,7166564,CAT +2012-10-31,85.53,85.92,84.45,84.81,5914967,CAT +2012-11-01,85.22,87.86,85.0,87.65,8557112,CAT +2012-11-02,88.49,88.5,85.7,85.79,6983144,CAT +2012-11-05,85.85,86.78,85.59,86.77,4044869,CAT +2012-11-06,87.35,88.6,87.3,88.08,7049360,CAT +2012-11-07,86.73,87.23,84.84,85.02,8209127,CAT +2012-11-08,85.16,85.24,83.52,83.66,6246172,CAT +2012-11-09,83.0,85.29,82.9,84.95,7286527,CAT +2012-11-12,84.44,85.57,84.23,85.18,5809442,CAT +2012-11-13,84.72,85.18,83.17,83.26,7697159,CAT +2012-11-14,83.9,83.9,80.88,81.1,8498038,CAT +2012-11-15,81.35,82.57,80.5,81.3,7797191,CAT +2012-11-16,81.37,82.21,80.16,81.93,8050900,CAT +2012-11-19,83.37,83.84,83.15,83.62,5674790,CAT +2012-11-20,83.7,83.77,82.59,83.33,5537360,CAT +2012-11-21,82.95,83.74,82.65,83.05,4517062,CAT +2012-11-23,83.62,84.19,83.25,84.16,2663700,CAT +2012-11-26,83.81,84.81,83.81,84.65,4242030,CAT +2012-11-27,84.5,85.12,83.9,84.01,4196182,CAT +2012-11-28,83.63,85.09,83.0,84.94,4886186,CAT +2012-11-29,85.55,86.48,85.48,86.25,7846411,CAT +2012-11-30,86.33,86.35,85.03,85.24,5665862,CAT +2012-12-03,85.92,85.92,84.43,84.49,4715054,CAT +2012-12-04,84.05,84.96,83.75,84.16,4469429,CAT +2012-12-05,84.62,86.57,84.56,86.05,8606586,CAT +2012-12-06,85.83,86.33,85.08,85.95,4132598,CAT +2012-12-07,86.7,87.55,86.52,86.99,7337221,CAT +2012-12-10,86.81,87.45,86.38,87.23,4336897,CAT +2012-12-11,87.6,88.16,87.04,87.33,5374285,CAT +2012-12-12,87.89,88.77,87.46,87.95,7093449,CAT +2012-12-13,87.85,89.31,87.82,88.36,6101438,CAT +2012-12-14,88.35,89.5,88.32,89.0,5869570,CAT +2012-12-17,89.25,89.69,88.9,89.64,6095709,CAT +2012-12-18,89.67,91.09,89.67,90.77,6653864,CAT +2012-12-19,90.91,91.83,90.74,90.79,7068237,CAT +2012-12-20,89.9,90.13,88.64,89.5,6893538,CAT +2012-12-21,87.5,88.18,86.48,87.9,10728630,CAT +2012-12-24,87.51,87.83,87.16,87.48,2327063,CAT +2012-12-26,87.67,88.68,87.57,87.67,3236007,CAT +2012-12-27,87.87,88.41,86.55,87.66,3953731,CAT +2012-12-28,87.09,87.6,86.69,86.81,3311691,CAT +2012-12-31,86.81,89.8,86.67,89.61,7215946,CAT +2013-01-02,92.95,94.44,92.95,93.5,11590524,CAT +2013-01-03,93.22,94.99,92.89,94.4,9333510,CAT +2013-01-04,94.57,94.92,94.04,94.92,5658831,CAT +2013-01-07,94.57,95.67,94.4,95.21,5368967,CAT +2013-01-08,94.67,95.19,93.57,94.0,5616304,CAT +2013-01-09,94.1,94.77,94.1,94.44,3546294,CAT +2013-01-10,95.11,95.19,94.23,95.08,4597210,CAT +2013-01-11,94.56,95.39,94.12,95.19,4291414,CAT +2013-01-14,95.32,95.48,94.15,94.63,3688429,CAT +2013-01-15,94.21,95.83,94.18,95.67,4794485,CAT +2013-01-16,95.1,95.66,94.83,95.19,3810588,CAT +2013-01-17,95.71,96.29,95.09,95.7,4825538,CAT +2013-01-18,96.43,97.62,96.09,97.62,8330896,CAT +2013-01-22,96.39,97.73,96.05,97.72,8331276,CAT +2013-01-23,97.48,97.72,96.6,96.85,4973560,CAT +2013-01-24,96.0,97.74,96.0,96.6,5816968,CAT +2013-01-25,95.92,96.28,94.66,95.58,8907230,CAT +2013-01-28,98.06,98.74,96.43,97.45,16000484,CAT +2013-01-29,97.92,99.2,97.72,98.6,6964553,CAT +2013-01-30,98.83,98.96,98.25,98.65,5683221,CAT +2013-01-31,97.99,98.71,97.9,98.39,7155989,CAT +2013-02-01,99.0,99.7,98.95,99.49,6140529,CAT +2013-02-04,98.76,98.87,97.91,98.26,5766103,CAT +2013-02-05,98.58,99.1,98.32,98.44,4179791,CAT +2013-02-06,97.87,98.75,97.36,97.7,4489901,CAT +2013-02-07,97.42,98.16,95.21,96.11,6211601,CAT +2013-02-08,96.1,97.5,96.1,96.85,3934113,CAT +2013-02-11,96.96,96.99,96.3,96.6,2739332,CAT +2013-02-12,96.67,97.41,96.67,97.22,4151249,CAT +2013-02-13,97.09,97.5,96.02,96.38,3719246,CAT +2013-02-14,96.06,96.68,95.68,96.07,3586223,CAT +2013-02-15,96.26,96.42,95.28,95.61,4377139,CAT +2013-02-19,95.74,96.37,95.13,95.6,4368744,CAT +2013-02-20,95.0,95.1,93.05,93.22,8571102,CAT +2013-02-21,92.76,92.79,90.57,91.53,7195005,CAT +2013-02-22,91.99,92.49,91.05,91.54,5852873,CAT +2013-02-25,91.81,92.22,89.08,89.16,7541911,CAT +2013-02-26,89.59,90.2,88.5,89.95,7114851,CAT +2013-02-27,90.06,92.36,90.06,92.25,6149536,CAT +2013-02-28,92.49,93.16,92.23,92.37,5448303,CAT +2013-03-01,91.54,91.96,90.13,91.36,4925799,CAT +2013-03-04,90.61,90.75,89.19,89.75,6350943,CAT +2013-03-05,90.49,91.28,89.99,90.21,5352649,CAT +2013-03-06,90.97,91.05,89.41,89.64,7136333,CAT +2013-03-07,89.9,90.4,89.27,89.65,4740003,CAT +2013-03-08,90.43,90.72,90.01,90.51,5085443,CAT +2013-03-11,90.49,91.52,90.1,91.18,4847366,CAT +2013-03-12,91.16,91.16,89.4,89.74,6593793,CAT +2013-03-13,89.8,89.91,89.13,89.28,5836031,CAT +2013-03-14,89.47,89.55,88.17,88.7,7329016,CAT +2013-03-15,88.61,89.25,88.11,88.83,7385212,CAT +2013-03-18,87.89,90.02,87.67,89.36,7159784,CAT +2013-03-19,89.4,89.4,87.44,88.27,7509215,CAT +2013-03-20,87.61,87.88,86.42,86.94,9390215,CAT +2013-03-21,86.43,87.32,86.43,86.83,5450567,CAT +2013-03-22,87.01,87.63,86.97,87.48,5125495,CAT +2013-03-25,87.93,87.96,86.05,86.64,6685377,CAT +2013-03-26,87.06,87.39,86.66,87.0,4172989,CAT +2013-03-27,86.43,87.16,85.8,86.9,4839611,CAT +2013-03-28,87.05,87.98,86.65,86.97,6215447,CAT +2013-04-01,86.86,86.94,85.41,85.64,5669842,CAT +2013-04-02,86.02,86.02,84.47,84.88,6515505,CAT +2013-04-03,83.91,84.62,83.6,84.12,9223478,CAT +2013-04-04,84.17,84.73,83.84,84.63,7646581,CAT +2013-04-05,83.41,85.36,83.05,84.6,8988752,CAT +2013-04-08,84.67,85.35,83.71,84.19,6724321,CAT +2013-04-09,84.38,86.65,84.05,85.9,10535966,CAT +2013-04-10,86.38,86.88,85.9,86.57,6258603,CAT +2013-04-11,86.89,87.0,85.3,85.7,6920191,CAT +2013-04-12,84.99,85.33,84.3,85.05,4935999,CAT +2013-04-15,84.24,84.33,81.91,82.27,10345694,CAT +2013-04-16,83.63,83.73,82.12,82.61,6568131,CAT +2013-04-17,81.54,81.62,80.62,81.47,9406276,CAT +2013-04-18,81.34,81.34,80.05,80.46,6886914,CAT +2013-04-19,80.95,81.16,80.01,80.43,7017435,CAT +2013-04-22,81.24,83.13,79.49,82.71,18449787,CAT +2013-04-23,83.91,84.72,82.74,84.1,12932441,CAT +2013-04-24,84.28,84.65,83.29,83.78,7022414,CAT +2013-04-25,84.7,85.02,84.02,84.51,6557101,CAT +2013-04-26,84.35,85.08,84.25,84.68,6161521,CAT +2013-04-29,85.11,85.5,84.07,84.8,6066883,CAT +2013-04-30,84.81,85.38,83.36,84.67,6954737,CAT +2013-05-01,84.07,84.35,82.66,83.08,11607850,CAT +2013-05-02,83.34,84.56,83.1,84.26,5799498,CAT +2013-05-03,85.59,87.48,85.48,86.98,11890526,CAT +2013-05-06,87.13,87.95,86.88,87.59,6381733,CAT +2013-05-07,88.11,89.81,87.91,89.79,10407148,CAT +2013-05-08,89.76,90.4,89.18,90.31,7431431,CAT +2013-05-09,89.98,90.69,89.55,89.95,5166167,CAT +2013-05-10,89.96,90.25,87.9,88.62,6967800,CAT +2013-05-13,88.19,88.49,87.75,88.07,5484418,CAT +2013-05-14,87.82,88.0,86.86,87.55,6858976,CAT +2013-05-15,86.97,87.18,86.44,87.0,6927251,CAT +2013-05-16,86.55,87.65,86.1,86.78,8192760,CAT +2013-05-17,87.39,87.86,87.1,87.67,6693167,CAT +2013-05-20,87.57,88.75,87.27,88.33,5603852,CAT +2013-05-21,88.65,88.98,87.73,88.1,4733767,CAT +2013-05-22,88.09,89.09,87.15,87.7,6480454,CAT +2013-05-23,86.03,87.38,85.78,86.95,6028520,CAT +2013-05-24,86.26,86.72,85.77,86.21,4638451,CAT +2013-05-28,87.04,87.39,85.9,86.19,5800796,CAT +2013-05-29,85.73,86.66,85.33,86.49,5110441,CAT +2013-05-30,86.47,87.0,85.99,86.41,3567956,CAT +2013-05-31,86.23,86.95,85.8,85.8,5523070,CAT +2013-06-03,85.91,86.3,85.74,86.13,6093936,CAT +2013-06-04,85.95,86.47,85.44,85.92,5106309,CAT +2013-06-05,85.47,85.73,84.23,84.42,7359415,CAT +2013-06-06,84.25,84.31,83.3,84.0,7009909,CAT +2013-06-07,84.65,85.37,83.64,84.65,5474875,CAT +2013-06-10,84.71,84.77,83.63,83.8,4966253,CAT +2013-06-11,83.03,83.97,82.63,83.52,5240938,CAT +2013-06-12,84.17,84.38,83.01,83.21,4748315,CAT +2013-06-13,83.32,85.28,83.19,85.14,6353695,CAT +2013-06-14,85.01,85.14,83.4,83.87,5126752,CAT +2013-06-17,83.55,84.43,83.42,83.92,4390147,CAT +2013-06-18,84.09,84.87,83.96,84.55,3723840,CAT +2013-06-19,84.5,85.29,84.25,84.25,4712991,CAT +2013-06-20,83.19,83.68,82.35,83.2,7629653,CAT +2013-06-21,84.02,84.02,81.93,83.12,9736764,CAT +2013-06-24,82.06,82.25,80.86,81.52,7526016,CAT +2013-06-25,82.34,82.68,81.97,82.33,6251091,CAT +2013-06-26,82.92,83.43,81.7,82.1,6952383,CAT +2013-06-27,82.55,83.17,82.55,82.96,4659772,CAT +2013-06-28,82.76,83.19,82.31,82.49,8451640,CAT +2013-07-01,83.04,83.25,82.27,82.72,4676582,CAT +2013-07-02,82.77,83.59,82.04,82.48,3660214,CAT +2013-07-03,82.15,82.5,81.56,81.85,2928807,CAT +2013-07-05,82.53,82.63,81.4,82.14,4824857,CAT +2013-07-08,82.4,83.2,82.25,83.2,4880555,CAT +2013-07-09,84.07,86.25,83.72,85.33,7884277,CAT +2013-07-10,85.42,85.77,84.79,84.96,4216998,CAT +2013-07-11,86.46,86.89,86.1,86.7,5435661,CAT +2013-07-12,86.63,87.27,86.54,87.17,4878067,CAT +2013-07-15,87.24,88.03,87.19,87.4,4163550,CAT +2013-07-16,87.72,88.53,87.42,88.17,5433774,CAT +2013-07-17,88.45,89.0,85.88,86.67,15079546,CAT +2013-07-18,85.88,86.6,85.42,85.72,7048221,CAT +2013-07-19,85.45,85.88,85.15,85.65,5086265,CAT +2013-07-22,85.38,86.55,85.38,86.0,4837034,CAT +2013-07-23,85.49,86.38,85.12,85.52,6894636,CAT +2013-07-24,84.58,85.28,82.64,83.44,16611872,CAT +2013-07-25,82.05,82.58,81.35,82.14,9941707,CAT +2013-07-26,81.88,82.08,81.44,82.06,5729323,CAT +2013-07-29,82.42,83.35,82.0,83.02,9075321,CAT +2013-07-30,83.47,83.75,82.66,83.19,5265987,CAT +2013-07-31,83.58,83.9,82.84,82.91,7012868,CAT +2013-08-01,83.62,84.81,83.12,84.44,6573129,CAT +2013-08-02,84.29,84.68,83.5,84.3,4864699,CAT +2013-08-05,84.11,84.29,83.5,83.56,3760026,CAT +2013-08-06,83.31,83.32,82.15,82.53,7224250,CAT +2013-08-07,82.38,82.77,81.8,82.43,4292401,CAT +2013-08-08,82.95,84.59,82.92,83.96,6400595,CAT +2013-08-09,83.8,84.79,83.5,84.51,5478617,CAT +2013-08-12,84.19,86.45,84.06,86.32,8609001,CAT +2013-08-13,86.62,87.43,86.45,86.57,6711925,CAT +2013-08-14,86.86,87.0,85.71,85.82,4463957,CAT +2013-08-15,84.96,86.53,84.88,85.86,5139375,CAT +2013-08-16,85.85,86.4,85.14,85.16,4706996,CAT +2013-08-19,85.15,85.5,83.95,84.2,3766335,CAT +2013-08-20,83.8,84.46,83.27,83.86,4690043,CAT +2013-08-21,83.52,83.85,82.83,82.94,5563360,CAT +2013-08-22,83.31,84.49,83.06,84.17,4740345,CAT +2013-08-23,84.38,84.4,83.4,83.89,4487260,CAT +2013-08-26,83.98,84.78,83.52,83.56,4123203,CAT +2013-08-27,82.88,83.54,82.48,82.7,5570737,CAT +2013-08-28,81.81,82.66,81.46,82.45,6763708,CAT +2013-08-29,82.5,83.06,82.02,82.53,3706364,CAT +2013-08-30,82.59,82.76,82.21,82.54,4425863,CAT +2013-09-03,83.15,83.54,81.72,82.51,7544170,CAT +2013-09-04,82.75,83.74,82.3,83.54,4484028,CAT +2013-09-05,83.37,83.52,82.71,82.95,3728404,CAT +2013-09-06,83.22,84.22,82.4,83.39,5566486,CAT +2013-09-09,84.04,86.03,84.02,85.59,6708880,CAT +2013-09-10,86.81,86.89,86.18,86.61,6298764,CAT +2013-09-11,86.5,87.13,86.26,87.13,4366482,CAT +2013-09-12,86.94,87.22,86.62,86.84,3980970,CAT +2013-09-13,87.1,87.2,86.38,87.01,3275980,CAT +2013-09-16,87.96,88.22,87.03,87.18,4877644,CAT +2013-09-17,87.36,87.45,86.67,87.07,3417755,CAT +2013-09-18,86.31,88.01,86.2,87.84,5567446,CAT +2013-09-19,88.04,88.25,87.31,87.75,4765532,CAT +2013-09-20,87.61,87.65,84.75,84.75,13446484,CAT +2013-09-23,85.0,85.39,84.38,85.03,6048380,CAT +2013-09-24,85.13,85.44,84.53,85.11,3720811,CAT +2013-09-25,85.14,85.55,84.43,84.5,3828841,CAT +2013-09-26,84.59,84.85,83.9,84.2,3478341,CAT +2013-09-27,83.62,83.92,83.38,83.8,3025294,CAT +2013-09-30,82.95,83.83,82.83,83.4,5405409,CAT +2013-10-01,83.56,84.3,83.08,83.76,3867214,CAT +2013-10-02,83.52,84.25,83.33,84.07,3324869,CAT +2013-10-03,83.89,84.27,83.42,83.97,4223482,CAT +2013-10-04,83.97,84.35,83.54,84.2,3215559,CAT +2013-10-07,83.46,84.16,83.3,83.53,3369095,CAT +2013-10-08,83.54,83.89,82.63,82.85,5678969,CAT +2013-10-09,83.05,83.89,82.45,83.52,4582449,CAT +2013-10-10,84.44,84.95,84.07,84.73,4317128,CAT +2013-10-11,84.64,85.85,84.35,85.61,4110281,CAT +2013-10-14,85.06,86.42,84.86,86.24,4689749,CAT +2013-10-15,86.24,86.75,85.69,85.75,4899788,CAT +2013-10-16,86.06,86.49,85.6,86.27,3557864,CAT +2013-10-17,85.33,85.99,84.95,85.85,3852788,CAT +2013-10-18,86.31,87.76,86.27,87.34,6752729,CAT +2013-10-21,87.72,87.8,87.19,87.7,3885613,CAT +2013-10-22,87.88,89.17,87.54,89.17,9160257,CAT +2013-10-23,84.15,84.65,83.05,83.76,20968846,CAT +2013-10-24,83.32,85.0,83.13,84.53,8368710,CAT +2013-10-25,84.32,84.78,83.61,84.77,4891429,CAT +2013-10-28,84.5,84.73,84.15,84.28,3983208,CAT +2013-10-29,83.91,84.1,83.29,84.07,5324600,CAT +2013-10-30,84.17,84.35,83.21,83.49,4665560,CAT +2013-10-31,83.44,84.27,83.36,83.36,4651299,CAT +2013-11-01,83.78,83.8,82.8,83.59,5880268,CAT +2013-11-04,83.81,83.99,83.45,83.89,3893605,CAT +2013-11-05,83.61,84.19,83.36,84.05,4018604,CAT +2013-11-06,84.3,84.36,83.85,84.22,3669299,CAT +2013-11-07,83.95,84.43,83.5,83.65,5431738,CAT +2013-11-08,83.52,84.32,83.5,84.24,4557401,CAT +2013-11-11,84.19,84.47,83.82,84.15,2522627,CAT +2013-11-12,83.98,84.28,83.54,83.85,3483459,CAT +2013-11-13,83.46,84.25,83.0,84.2,3953342,CAT +2013-11-14,84.0,84.2,83.56,83.76,4496319,CAT +2013-11-15,84.0,84.11,83.5,83.74,4744790,CAT +2013-11-18,84.05,84.97,83.74,84.04,4803056,CAT +2013-11-19,84.11,84.5,83.48,83.67,5010283,CAT +2013-11-20,83.18,83.71,82.46,82.68,7443010,CAT +2013-11-21,83.05,83.09,81.87,82.12,6208636,CAT +2013-11-22,82.22,82.95,82.0,82.88,4410551,CAT +2013-11-25,84.4,84.94,83.87,84.4,8111653,CAT +2013-11-26,84.8,84.83,84.01,84.36,3835604,CAT +2013-11-27,84.43,84.93,84.33,84.67,3053649,CAT +2013-11-29,84.64,85.18,84.53,84.6,2284442,CAT +2013-12-02,84.7,85.09,84.03,84.25,4838491,CAT +2013-12-03,83.8,83.95,83.27,83.87,3928957,CAT +2013-12-04,83.75,84.38,83.11,83.97,5246691,CAT +2013-12-05,83.92,84.58,83.7,84.41,5292843,CAT +2013-12-06,85.06,85.58,84.93,85.5,5761037,CAT +2013-12-09,85.78,86.53,85.56,86.09,6023831,CAT +2013-12-10,85.97,86.87,85.92,86.42,4995665,CAT +2013-12-11,86.03,86.22,85.12,85.28,5624107,CAT +2013-12-12,85.32,85.7,84.84,85.57,4551972,CAT +2013-12-13,85.67,86.23,85.57,86.05,4233143,CAT +2013-12-16,86.46,87.85,86.44,87.38,6977048,CAT +2013-12-17,87.17,87.65,86.38,86.92,4764390,CAT +2013-12-18,86.97,88.46,86.65,88.17,6964377,CAT +2013-12-19,87.5,87.84,87.26,87.54,4301063,CAT +2013-12-20,87.81,89.11,87.81,88.93,7389694,CAT +2013-12-23,89.31,90.07,89.27,89.96,5741793,CAT +2013-12-24,90.0,90.98,89.99,90.91,2675744,CAT +2013-12-26,90.99,91.67,90.7,91.15,4791031,CAT +2013-12-27,91.14,91.43,90.56,90.87,3374124,CAT +2013-12-30,90.85,91.03,90.28,90.87,2625439,CAT +2013-12-31,91.0,91.18,90.46,90.81,3099524,CAT +2014-01-02,90.41,90.45,89.33,89.87,4898714,CAT +2014-01-03,90.0,90.25,89.59,89.82,3722442,CAT +2014-01-06,90.19,90.3,88.38,88.64,5236394,CAT +2014-01-07,88.77,89.23,88.75,88.93,3516502,CAT +2014-01-08,88.78,89.82,88.67,89.14,4425098,CAT +2014-01-09,89.26,89.8,88.68,89.71,4469987,CAT +2014-01-10,89.41,90.6,89.29,90.51,5417506,CAT +2014-01-13,90.26,91.26,89.82,89.89,5213921,CAT +2014-01-14,89.86,90.71,89.86,90.56,3712534,CAT +2014-01-15,90.88,93.2,90.88,92.41,10125882,CAT +2014-01-16,91.89,92.86,91.7,92.01,4771192,CAT +2014-01-17,92.15,92.26,91.01,91.44,6833535,CAT +2014-01-21,91.6,91.85,89.64,90.6,5558499,CAT +2014-01-22,90.59,90.82,89.35,89.64,4788501,CAT +2014-01-23,88.7,89.08,88.05,88.48,5021646,CAT +2014-01-24,87.98,87.99,85.88,86.17,8118400,CAT +2014-01-27,91.77,92.31,89.07,91.29,22210282,CAT +2014-01-28,91.4,92.67,91.35,92.47,9413150,CAT +2014-01-29,91.31,91.96,90.29,90.62,8150580,CAT +2014-01-30,91.53,93.85,90.73,93.2,14770545,CAT +2014-01-31,92.16,94.69,92.01,93.91,9771234,CAT +2014-02-03,93.74,93.94,91.95,92.42,9085760,CAT +2014-02-04,92.48,92.65,91.49,92.5,6839994,CAT +2014-02-05,92.24,92.51,91.06,91.96,5134846,CAT +2014-02-06,91.94,94.23,91.79,93.83,6864749,CAT +2014-02-07,94.17,95.24,93.88,94.87,9665197,CAT +2014-02-10,94.97,94.98,93.63,94.5,5933664,CAT +2014-02-11,94.62,95.34,94.28,94.96,6011559,CAT +2014-02-12,95.31,96.64,95.17,96.17,8006395,CAT +2014-02-13,95.29,96.41,95.11,96.11,4392208,CAT +2014-02-14,95.86,96.68,95.84,96.55,4232955,CAT +2014-02-18,95.85,96.94,95.85,96.56,4872883,CAT +2014-02-19,96.19,97.67,96.1,96.21,5868813,CAT +2014-02-20,96.51,97.52,95.3,96.92,7719564,CAT +2014-02-21,97.11,97.95,96.92,97.5,5558694,CAT +2014-02-24,97.55,98.24,97.18,97.32,4888158,CAT +2014-02-25,96.84,96.98,95.82,96.41,5993094,CAT +2014-02-26,96.66,97.91,96.34,97.2,4753899,CAT +2014-02-27,97.21,97.64,96.52,96.7,4340142,CAT +2014-02-28,96.63,97.52,96.3,96.97,5411245,CAT +2014-03-03,96.32,96.67,95.6,96.31,4859173,CAT +2014-03-04,97.2,97.46,96.56,97.02,6264043,CAT +2014-03-05,96.54,96.9,95.88,96.37,5384826,CAT +2014-03-06,96.95,98.15,96.66,97.6,6792145,CAT +2014-03-07,97.78,97.87,96.5,97.05,5259754,CAT +2014-03-10,96.64,96.8,95.86,96.75,4693467,CAT +2014-03-11,97.09,97.91,96.62,96.84,5731313,CAT +2014-03-12,96.3,97.24,96.3,96.82,4449489,CAT +2014-03-13,97.2,97.73,95.06,95.61,8434596,CAT +2014-03-14,95.45,96.25,95.2,95.39,5002348,CAT +2014-03-17,95.99,96.45,95.55,95.67,4697171,CAT +2014-03-18,96.12,96.65,95.7,96.41,4921286,CAT +2014-03-19,96.09,96.72,95.25,96.04,5109239,CAT +2014-03-20,95.71,96.24,95.1,96.21,4396040,CAT +2014-03-21,97.07,97.63,96.67,97.39,8340005,CAT +2014-03-24,97.6,97.6,96.42,96.85,4811315,CAT +2014-03-25,97.36,99.34,97.15,98.59,9078108,CAT +2014-03-26,99.28,99.6,97.8,97.8,5610221,CAT +2014-03-27,97.82,98.89,97.29,98.45,4954162,CAT +2014-03-28,98.91,99.62,98.78,99.39,5821490,CAT +2014-03-31,100.0,100.63,99.05,99.37,5772635,CAT +2014-04-01,98.94,100.08,98.94,99.81,4814850,CAT +2014-04-02,100.04,102.76,99.88,102.63,9358342,CAT +2014-04-03,101.92,103.2,101.61,102.55,8230217,CAT +2014-04-04,102.89,103.38,101.91,102.17,4889367,CAT +2014-04-07,101.61,102.07,100.41,101.11,5224380,CAT +2014-04-08,100.98,103.25,100.96,102.39,6626924,CAT +2014-04-09,102.65,103.2,101.85,102.99,4062154,CAT +2014-04-10,102.91,103.72,101.99,102.26,4540078,CAT +2014-04-11,101.1,102.1,100.97,101.45,5364269,CAT +2014-04-14,102.18,102.83,100.95,102.78,4117984,CAT +2014-04-15,102.63,103.09,101.26,102.5,6317912,CAT +2014-04-16,102.62,103.15,102.21,102.93,3801443,CAT +2014-04-17,103.05,103.44,102.6,102.83,3556801,CAT +2014-04-21,102.9,102.98,101.55,102.64,3821433,CAT +2014-04-22,102.78,104.14,102.76,103.69,4533389,CAT +2014-04-23,103.56,104.62,103.18,103.38,6429276,CAT +2014-04-24,106.02,107.4,104.79,105.28,8854664,CAT +2014-04-25,105.03,105.28,103.29,104.69,5731929,CAT +2014-04-28,104.99,105.42,103.25,104.26,4036278,CAT +2014-04-29,104.79,105.5,103.83,105.3,4975836,CAT +2014-04-30,105.23,106.24,104.99,105.4,5199251,CAT +2014-05-01,105.2,105.79,104.63,105.07,2972156,CAT +2014-05-02,104.93,105.58,104.73,105.01,2681072,CAT +2014-05-05,104.66,104.8,103.81,104.52,3166362,CAT +2014-05-06,104.21,104.47,103.6,103.87,2836263,CAT +2014-05-07,104.1,104.66,103.43,104.62,3400839,CAT +2014-05-08,104.55,105.02,104.15,104.94,3120874,CAT +2014-05-09,104.96,105.3,104.3,105.06,2761803,CAT +2014-05-12,105.71,106.5,105.65,106.2,3664416,CAT +2014-05-13,106.5,108.21,105.82,107.15,3951489,CAT +2014-05-14,106.85,107.04,106.3,106.53,3082382,CAT +2014-05-15,106.49,106.74,104.04,104.99,5156642,CAT +2014-05-16,105.05,106.05,104.17,106.03,4403305,CAT +2014-05-19,105.42,105.53,104.72,105.39,3924366,CAT +2014-05-20,104.79,104.81,100.72,101.56,9277628,CAT +2014-05-21,101.48,103.0,101.48,102.88,5460511,CAT +2014-05-22,102.9,103.88,102.51,103.08,3112324,CAT +2014-05-23,103.15,104.15,103.14,104.03,2892130,CAT +2014-05-27,104.2,104.48,103.46,103.68,3443352,CAT +2014-05-28,103.53,103.86,102.85,102.91,3353846,CAT +2014-05-29,103.28,103.66,102.56,103.6,3071583,CAT +2014-05-30,102.9,102.98,101.55,102.23,5943740,CAT +2014-06-02,102.42,103.94,102.01,103.76,3753729,CAT +2014-06-03,103.42,104.56,103.05,104.49,3643708,CAT +2014-06-04,104.42,105.1,104.07,104.31,2880277,CAT +2014-06-05,104.8,107.12,104.77,106.96,5396721,CAT +2014-06-06,107.08,108.36,106.98,108.18,4299600,CAT +2014-06-09,107.74,109.3,107.66,108.75,3904588,CAT +2014-06-10,108.5,109.5,108.4,109.31,4760218,CAT +2014-06-11,108.93,108.98,108.33,108.69,2738753,CAT +2014-06-12,108.46,108.5,106.44,106.65,3413837,CAT +2014-06-13,106.55,107.23,106.07,106.77,2009110,CAT +2014-06-16,106.5,106.88,105.73,106.81,2137219,CAT +2014-06-17,106.51,107.0,106.0,106.67,2138433,CAT +2014-06-18,106.63,107.6,106.05,107.48,2218721,CAT +2014-06-19,106.99,107.42,106.69,107.25,2592653,CAT +2014-06-20,108.05,109.53,107.64,109.38,7771201,CAT +2014-06-23,109.25,109.85,108.29,108.78,2839500,CAT +2014-06-24,108.56,109.34,107.0,107.81,2867655,CAT +2014-06-25,107.48,108.88,107.35,108.44,2176188,CAT +2014-06-26,108.55,108.8,107.85,108.52,1522940,CAT +2014-06-27,108.34,108.88,107.73,108.78,3632056,CAT +2014-06-30,108.68,109.03,107.97,108.67,2249520,CAT +2014-07-01,109.08,109.75,109.01,109.17,2349546,CAT +2014-07-02,109.32,109.95,109.3,109.56,1850198,CAT +2014-07-03,109.9,111.16,109.69,111.08,2876160,CAT +2014-07-07,110.18,110.45,109.57,110.16,2697071,CAT +2014-07-08,110.21,110.38,109.4,109.46,2453493,CAT +2014-07-09,109.79,110.29,109.42,110.14,2270652,CAT +2014-07-10,108.14,109.57,107.8,109.36,2303670,CAT +2014-07-11,109.5,109.99,108.65,109.96,1992680,CAT +2014-07-14,110.43,111.04,110.09,110.09,2375244,CAT +2014-07-15,110.25,110.42,109.4,109.85,3212896,CAT +2014-07-16,110.18,111.46,109.92,111.4,3978544,CAT +2014-07-17,110.4,110.67,108.93,109.07,3166050,CAT +2014-07-18,109.43,110.17,109.05,110.17,2424953,CAT +2014-07-21,110.0,110.55,109.45,110.23,2076559,CAT +2014-07-22,110.84,111.28,109.8,110.06,2879870,CAT +2014-07-23,109.79,109.98,108.21,108.38,4479081,CAT +2014-07-24,105.6,106.23,104.09,105.04,8690333,CAT +2014-07-25,104.14,105.35,104.1,104.85,4126827,CAT +2014-07-28,104.78,104.9,103.17,104.15,4474333,CAT +2014-07-29,105.0,106.44,104.69,104.69,7947103,CAT +2014-07-30,105.08,105.32,103.03,103.38,5861710,CAT +2014-07-31,102.24,102.69,100.74,100.75,6712263,CAT +2014-08-01,100.52,100.85,99.11,100.52,6011947,CAT +2014-08-04,100.36,102.05,100.1,101.81,5183870,CAT +2014-08-05,101.11,102.47,100.94,101.5,5685357,CAT +2014-08-06,100.76,101.85,100.61,101.49,5526876,CAT +2014-08-07,102.66,103.47,101.88,101.94,5753105,CAT +2014-08-08,102.01,103.44,101.78,103.28,4693762,CAT +2014-08-11,104.61,104.85,103.93,104.5,5197873,CAT +2014-08-12,104.59,105.16,104.12,104.33,4200916,CAT +2014-08-13,104.33,105.5,104.33,105.16,4665222,CAT +2014-08-14,105.51,106.0,104.99,105.66,4178778,CAT +2014-08-15,106.01,106.42,105.13,105.74,4099265,CAT +2014-08-18,106.69,107.1,106.28,106.98,3479007,CAT +2014-08-19,107.26,107.7,106.87,107.3,3642656,CAT +2014-08-20,107.39,108.15,107.2,107.7,5342080,CAT +2014-08-21,108.17,108.57,107.54,107.97,4118278,CAT +2014-08-22,107.58,107.82,106.54,107.31,4608793,CAT +2014-08-25,107.96,108.33,107.73,107.97,3018673,CAT +2014-08-26,108.05,108.64,107.98,108.06,2865758,CAT +2014-08-27,108.13,108.92,108.08,108.55,3281859,CAT +2014-08-28,108.02,108.82,107.8,108.65,3231713,CAT +2014-08-29,108.9,109.1,108.25,109.07,4438234,CAT +2014-09-02,109.03,109.73,108.83,108.92,4040595,CAT +2014-09-03,109.45,109.66,108.05,108.46,4669044,CAT +2014-09-04,108.3,109.49,108.16,108.82,4604030,CAT +2014-09-05,109.0,109.18,108.19,108.54,4305038,CAT +2014-09-08,108.23,108.46,107.52,107.91,3504737,CAT +2014-09-09,107.82,108.2,107.19,107.4,3579649,CAT +2014-09-10,105.61,106.12,105.38,105.93,8161966,CAT +2014-09-11,105.66,105.66,104.59,105.59,5461033,CAT +2014-09-12,104.97,105.09,104.4,105.02,6908543,CAT +2014-09-15,104.32,104.9,103.22,104.86,7052180,CAT +2014-09-16,104.21,105.83,103.77,104.86,5289678,CAT +2014-09-17,105.18,105.41,103.88,103.99,5126226,CAT +2014-09-18,104.3,104.55,103.4,104.34,3916001,CAT +2014-09-19,104.85,105.0,102.08,102.51,8291118,CAT +2014-09-22,102.1,102.26,100.82,100.9,5098577,CAT +2014-09-23,100.86,101.09,99.88,99.99,5711592,CAT +2014-09-24,100.04,101.49,99.89,101.2,5796973,CAT +2014-09-25,101.0,101.2,99.19,99.51,4967045,CAT +2014-09-26,99.44,100.64,99.24,100.38,2935984,CAT +2014-09-29,99.35,100.1,98.26,99.83,3156364,CAT +2014-09-30,100.03,100.1,98.8,99.03,3755930,CAT +2014-10-01,98.64,99.0,97.27,97.61,4834717,CAT +2014-10-02,97.65,97.98,96.14,97.41,4461047,CAT +2014-10-03,98.04,98.34,97.03,97.39,3922147,CAT +2014-10-06,97.81,98.13,96.91,98.0,3983697,CAT +2014-10-07,97.09,97.51,94.69,94.7,6479495,CAT +2014-10-08,94.58,96.86,93.64,96.65,6214176,CAT +2014-10-09,96.21,96.52,93.24,93.5,6414868,CAT +2014-10-10,93.24,94.57,91.61,93.13,6179172,CAT +2014-10-13,93.29,94.06,91.62,91.68,5856964,CAT +2014-10-14,92.51,95.01,92.39,92.8,6791267,CAT +2014-10-15,91.43,92.75,90.05,92.59,9379130,CAT +2014-10-16,90.27,94.15,90.27,93.24,7439609,CAT +2014-10-17,94.2,95.6,93.98,95.05,7447827,CAT +2014-10-20,94.53,95.3,93.27,94.03,4274409,CAT +2014-10-21,95.04,96.32,95.04,95.89,3995387,CAT +2014-10-22,95.53,95.98,94.05,94.57,6215679,CAT +2014-10-23,97.6,99.94,97.34,99.27,11670137,CAT +2014-10-24,99.51,99.68,98.37,99.44,4133823,CAT +2014-10-27,98.68,98.77,97.14,98.54,4346054,CAT +2014-10-28,99.44,101.16,99.03,101.16,5069568,CAT +2014-10-29,101.53,101.84,99.84,100.19,4426350,CAT +2014-10-30,99.63,100.58,99.06,100.16,2650901,CAT +2014-10-31,101.35,102.37,100.84,101.41,5367845,CAT +2014-11-03,101.61,101.76,99.77,100.22,4435058,CAT +2014-11-04,99.75,100.0,98.04,98.61,4848950,CAT +2014-11-05,99.45,99.64,98.45,99.41,3515623,CAT +2014-11-06,99.51,100.99,99.24,100.91,3427724,CAT +2014-11-07,101.26,101.83,100.9,101.76,2708167,CAT +2014-11-10,101.86,102.55,101.86,102.21,3308115,CAT +2014-11-11,102.31,102.8,101.6,102.53,2465927,CAT +2014-11-12,102.17,103.22,101.52,102.99,2808733,CAT +2014-11-13,103.06,103.18,100.68,101.11,3924096,CAT +2014-11-14,101.0,101.7,100.65,101.34,2660490,CAT +2014-11-17,101.25,102.08,100.45,101.7,2476970,CAT +2014-11-18,101.7,102.45,101.31,102.04,2761245,CAT +2014-11-19,101.86,102.3,100.89,101.3,4679108,CAT +2014-11-20,100.33,102.14,100.07,102.09,3052561,CAT +2014-11-21,104.3,107.12,104.2,106.45,8738026,CAT +2014-11-24,106.4,106.47,105.1,105.96,4108630,CAT +2014-11-25,106.1,106.63,105.33,106.24,3321510,CAT +2014-11-26,106.29,106.44,105.45,105.79,2463793,CAT +2014-11-28,104.39,104.61,100.12,100.6,5780935,CAT +2014-12-01,100.24,100.47,97.79,99.0,7431817,CAT +2014-12-02,99.48,99.96,98.72,99.51,3900419,CAT +2014-12-03,100.04,101.46,99.96,100.18,6930661,CAT +2014-12-04,99.69,100.87,99.51,99.67,3406371,CAT +2014-12-05,99.81,99.96,98.7,98.78,3604993,CAT +2014-12-08,98.66,98.76,95.2,95.25,7192142,CAT +2014-12-09,94.17,96.17,93.8,95.45,6564187,CAT +2014-12-10,94.91,95.02,92.75,93.02,6759433,CAT +2014-12-11,93.68,94.29,92.53,92.69,4664926,CAT +2014-12-12,92.0,92.0,89.96,90.5,10327200,CAT +2014-12-15,91.25,91.29,89.39,89.75,6930800,CAT +2014-12-16,89.23,92.25,89.15,89.34,7649501,CAT +2014-12-17,89.4,90.14,88.03,89.75,8671558,CAT +2014-12-18,91.89,91.89,90.55,91.69,8344394,CAT +2014-12-19,91.58,91.98,90.88,91.71,9689211,CAT +2014-12-22,92.46,92.81,91.85,92.32,4577176,CAT +2014-12-23,92.99,93.94,92.65,93.5,3558648,CAT +2014-12-24,93.64,93.98,93.27,93.72,1660812,CAT +2014-12-26,93.95,94.66,93.72,94.23,3127800,CAT +2014-12-29,94.2,94.28,93.59,93.71,2391673,CAT +2014-12-30,93.6,93.63,92.51,92.59,3197392,CAT +2014-12-31,92.89,93.57,91.45,91.53,3251076,CAT +2015-01-02,91.77,92.37,90.66,91.88,3772352,CAT +2015-01-05,90.35,90.42,86.6,87.03,11301430,CAT +2015-01-06,87.28,87.68,85.17,86.47,8664426,CAT +2015-01-07,87.37,88.14,86.42,87.81,6511130,CAT +2015-01-08,89.18,89.28,87.84,88.71,7617761,CAT +2015-01-09,88.76,88.89,87.02,87.65,4857101,CAT +2015-01-12,87.73,87.77,86.07,86.89,4351587,CAT +2015-01-13,87.68,87.9,85.2,86.37,5078135,CAT +2015-01-14,84.89,86.22,84.27,86.07,10366731,CAT +2015-01-15,86.03,86.17,84.3,84.32,6683880,CAT +2015-01-16,84.24,84.32,83.04,83.86,10424799,CAT +2015-01-20,84.42,84.5,83.19,83.97,5937311,CAT +2015-01-21,83.59,85.4,83.59,85.37,6613080,CAT +2015-01-22,86.05,87.36,85.43,86.82,5567832,CAT +2015-01-23,86.79,87.0,85.2,85.61,5027502,CAT +2015-01-26,85.36,86.26,84.9,86.03,8140516,CAT +2015-01-27,79.74,81.35,79.1,79.85,27489451,CAT +2015-01-28,80.4,81.2,79.96,80.01,14269316,CAT +2015-01-29,79.91,80.18,78.81,80.0,9157025,CAT +2015-01-30,79.51,80.82,79.42,79.97,8150671,CAT +2015-02-02,80.08,80.88,79.49,80.84,7148979,CAT +2015-02-03,81.22,84.11,81.15,83.92,10895323,CAT +2015-02-04,82.78,83.32,81.66,81.95,8806514,CAT +2015-02-05,82.4,83.63,81.87,83.57,6640223,CAT +2015-02-06,83.6,84.14,82.8,83.21,5581494,CAT +2015-02-09,83.05,84.87,82.95,84.67,7693830,CAT +2015-02-10,85.0,85.0,83.46,83.9,6569097,CAT +2015-02-11,83.56,83.67,82.24,83.41,5722569,CAT +2015-02-12,84.08,84.25,83.31,83.53,4622996,CAT +2015-02-13,84.11,85.49,84.03,85.13,5645508,CAT +2015-02-17,84.86,85.58,84.2,85.38,3924393,CAT +2015-02-18,84.92,85.81,84.58,84.8,3568636,CAT +2015-02-19,83.81,84.0,82.2,83.3,5733483,CAT +2015-02-20,83.14,84.62,82.4,84.44,6029411,CAT +2015-02-23,83.9,83.98,83.14,83.49,5180033,CAT +2015-02-24,83.77,84.69,83.6,84.5,3679440,CAT +2015-02-25,84.52,85.36,84.17,85.15,3450035,CAT +2015-02-26,85.1,85.1,83.56,83.8,4457034,CAT +2015-02-27,84.18,84.18,82.89,82.9,4370537,CAT +2015-03-02,82.78,83.07,82.24,83.0,4155017,CAT +2015-03-03,82.71,83.79,82.65,82.84,4331727,CAT +2015-03-04,82.56,82.61,80.83,81.73,6863618,CAT +2015-03-05,80.41,81.56,80.06,81.51,7123533,CAT +2015-03-06,80.37,81.21,79.55,80.06,7913796,CAT +2015-03-09,80.17,81.34,80.1,80.81,4740527,CAT +2015-03-10,80.02,80.76,79.74,79.91,4850525,CAT +2015-03-11,80.15,80.15,79.26,79.7,4612178,CAT +2015-03-12,80.27,80.48,79.8,80.19,3613401,CAT +2015-03-13,79.9,79.91,78.19,79.23,7272688,CAT +2015-03-16,79.57,80.0,79.06,79.97,3598527,CAT +2015-03-17,79.35,79.35,78.25,78.45,6979868,CAT +2015-03-18,78.25,81.44,78.25,81.33,12154273,CAT +2015-03-19,80.5,80.5,79.56,80.09,5236161,CAT +2015-03-20,80.62,81.25,80.19,81.19,8216642,CAT +2015-03-23,81.19,81.92,81.02,81.09,4704036,CAT +2015-03-24,81.15,81.2,80.2,80.48,3978741,CAT +2015-03-25,81.03,81.04,79.83,79.86,4803045,CAT +2015-03-26,79.64,80.8,79.51,79.88,4238537,CAT +2015-03-27,79.46,79.88,78.76,79.67,6336976,CAT +2015-03-30,80.01,81.52,80.0,81.37,4621215,CAT +2015-03-31,80.51,80.65,79.81,80.03,4848638,CAT +2015-04-01,80.03,80.52,79.39,79.64,4446226,CAT +2015-04-02,79.6,80.5,79.4,80.24,3556034,CAT +2015-04-06,80.35,82.0,79.98,81.49,4496290,CAT +2015-04-07,81.22,81.43,80.5,80.54,3526299,CAT +2015-04-08,80.84,81.24,79.92,80.44,4196156,CAT +2015-04-09,80.5,81.21,80.28,80.68,4291850,CAT +2015-04-10,81.1,82.8,80.74,82.6,6831923,CAT +2015-04-13,82.6,82.61,81.6,82.14,5293899,CAT +2015-04-14,82.55,83.24,81.54,83.0,5898718,CAT +2015-04-15,83.29,85.73,83.0,85.16,9643762,CAT +2015-04-16,84.4,84.9,84.0,84.34,5692312,CAT +2015-04-17,83.5,83.59,82.66,83.28,5313991,CAT +2015-04-20,83.96,84.75,83.88,84.6,3914620,CAT +2015-04-21,84.66,84.97,83.61,83.92,5620905,CAT +2015-04-22,84.13,84.94,83.09,84.87,6520737,CAT +2015-04-23,86.85,87.5,83.85,84.79,18917562,CAT +2015-04-24,84.7,85.17,84.02,84.6,5848686,CAT +2015-04-27,84.77,85.94,84.4,85.33,5911992,CAT +2015-04-28,85.42,86.22,84.5,86.2,5736474,CAT +2015-04-29,85.69,87.92,85.46,87.5,7021763,CAT +2015-04-30,86.85,87.3,86.23,86.88,5460102,CAT +2015-05-01,87.69,88.28,86.76,87.37,4850105,CAT +2015-05-04,87.73,87.96,87.17,87.3,2754510,CAT +2015-05-05,87.57,88.22,86.7,87.0,4623680,CAT +2015-05-06,87.75,87.94,86.42,86.99,4465477,CAT +2015-05-07,86.65,86.88,85.89,86.43,3892784,CAT +2015-05-08,87.78,87.84,86.7,87.31,3577060,CAT +2015-05-11,88.4,89.44,88.09,88.77,6882568,CAT +2015-05-12,88.19,88.34,87.26,88.16,4066384,CAT +2015-05-13,88.59,89.07,88.21,88.44,3179214,CAT +2015-05-14,88.78,89.59,88.65,88.74,3228419,CAT +2015-05-15,88.5,88.56,87.6,88.43,3204989,CAT +2015-05-18,88.39,88.5,87.65,88.29,3074689,CAT +2015-05-19,87.89,87.91,86.5,87.24,5676841,CAT +2015-05-20,87.63,88.13,87.13,87.93,3841547,CAT +2015-05-21,88.23,89.62,87.94,89.33,8155485,CAT +2015-05-22,89.18,89.5,88.63,88.63,3483791,CAT +2015-05-26,88.13,88.15,87.29,87.84,3149610,CAT +2015-05-27,87.99,88.82,87.65,87.92,4517116,CAT +2015-05-28,87.33,87.45,85.73,86.01,5899123,CAT +2015-05-29,85.74,86.33,85.11,85.32,4685657,CAT +2015-06-01,86.06,86.37,84.7,85.53,3976918,CAT +2015-06-02,85.21,86.68,85.07,86.17,2817845,CAT +2015-06-03,86.6,87.06,85.81,86.23,2841823,CAT +2015-06-04,85.5,86.4,85.32,85.47,3775249,CAT +2015-06-05,85.01,86.5,84.91,86.05,3937629,CAT +2015-06-08,85.8,86.48,85.78,86.15,3355823,CAT +2015-06-09,86.46,87.62,86.42,86.73,3984912,CAT +2015-06-10,87.45,88.71,87.36,88.48,4717130,CAT +2015-06-11,88.62,88.76,87.92,88.17,2872879,CAT +2015-06-12,87.95,88.41,87.57,87.85,2212758,CAT +2015-06-15,87.14,87.39,86.35,87.13,2721010,CAT +2015-06-16,86.79,87.02,86.24,86.59,2895860,CAT +2015-06-17,86.89,87.55,86.32,87.25,3402771,CAT +2015-06-18,86.83,87.74,86.83,87.44,3373646,CAT +2015-06-19,87.27,87.96,87.15,87.52,3910897,CAT +2015-06-22,87.97,88.32,87.71,88.27,3648566,CAT +2015-06-23,88.42,88.62,88.01,88.45,2538952,CAT +2015-06-24,88.79,88.81,88.07,88.17,3413646,CAT +2015-06-25,88.22,88.33,86.66,86.72,3239051,CAT +2015-06-26,86.5,86.95,85.81,86.82,4387343,CAT +2015-06-29,86.22,86.74,85.1,85.3,4747317,CAT +2015-06-30,86.09,86.25,84.8,84.82,4077877,CAT +2015-07-01,85.39,85.45,83.54,83.95,5296181,CAT +2015-07-02,84.53,84.78,83.85,84.38,2582215,CAT +2015-07-06,83.65,84.15,82.73,83.15,4896587,CAT +2015-07-07,82.99,84.12,81.85,83.99,5192999,CAT +2015-07-08,83.05,83.23,81.76,82.27,4325075,CAT +2015-07-09,83.43,83.7,81.46,81.69,4570662,CAT +2015-07-10,82.64,82.91,81.87,82.15,3495037,CAT +2015-07-13,82.87,84.03,82.68,83.64,4228547,CAT +2015-07-14,83.53,84.68,83.52,84.46,3797675,CAT +2015-07-15,84.55,84.86,83.75,84.16,3661720,CAT +2015-07-16,84.75,84.89,83.41,83.76,3685980,CAT +2015-07-17,83.55,83.65,82.76,83.16,2931544,CAT +2015-07-20,83.06,83.29,82.14,82.25,4291418,CAT +2015-07-21,81.8,82.89,81.25,82.22,4691892,CAT +2015-07-22,81.0,81.12,79.15,79.76,10180685,CAT +2015-07-23,77.7,79.04,76.65,76.88,13909914,CAT +2015-07-24,76.91,77.09,75.85,76.1,9175903,CAT +2015-07-27,75.18,75.72,74.77,75.32,10269561,CAT +2015-07-28,75.92,78.15,75.79,77.78,15699009,CAT +2015-07-29,77.3,77.46,76.51,77.33,13794814,CAT +2015-07-30,76.98,78.37,76.68,78.35,7386182,CAT +2015-07-31,78.6,79.04,78.15,78.63,6203569,CAT +2015-08-03,78.42,78.43,76.75,77.26,6443308,CAT +2015-08-04,77.33,77.86,76.32,76.6,5822280,CAT +2015-08-05,77.5,77.92,76.72,76.88,4581872,CAT +2015-08-06,76.98,77.65,76.18,77.46,5609516,CAT +2015-08-07,77.52,78.15,76.94,77.29,7851288,CAT +2015-08-10,78.04,80.31,77.9,80.16,9041554,CAT +2015-08-11,78.73,78.93,77.23,78.04,8992532,CAT +2015-08-12,77.31,79.12,76.92,78.92,9362928,CAT +2015-08-13,78.55,78.58,77.7,77.76,5662495,CAT +2015-08-14,77.66,78.73,77.6,78.49,3811537,CAT +2015-08-17,78.13,78.64,77.21,78.54,5226840,CAT +2015-08-18,78.51,79.0,78.18,78.82,5146351,CAT +2015-08-19,78.25,78.54,77.05,77.41,5862685,CAT +2015-08-20,77.28,77.83,76.41,76.41,7267352,CAT +2015-08-21,75.94,76.3,74.96,75.0,11778502,CAT +2015-08-24,71.82,74.88,70.23,72.82,15168162,CAT +2015-08-25,75.22,75.49,72.03,72.06,9267119,CAT +2015-08-26,73.82,74.08,72.53,73.87,8283120,CAT +2015-08-27,75.04,76.22,74.23,75.66,8492077,CAT +2015-08-28,75.19,76.02,74.63,75.95,6632877,CAT +2015-08-31,75.32,76.77,74.9,76.44,7009006,CAT +2015-09-01,74.5,75.94,74.46,74.9,9046332,CAT +2015-09-02,75.9,76.16,74.95,76.1,5311062,CAT +2015-09-03,75.95,76.0,73.78,74.45,11061156,CAT +2015-09-04,73.0,73.66,72.35,73.1,12265047,CAT +2015-09-08,74.58,74.62,73.56,74.3,5633147,CAT +2015-09-09,75.0,75.2,72.78,72.96,5837844,CAT +2015-09-10,72.89,73.31,72.03,72.42,6106714,CAT +2015-09-11,72.23,72.92,71.88,72.63,4410166,CAT +2015-09-14,72.35,72.89,72.01,72.77,4231829,CAT +2015-09-15,73.02,74.74,72.64,74.58,5106570,CAT +2015-09-16,74.85,75.87,74.58,75.64,5223010,CAT +2015-09-17,75.4,75.68,73.91,74.06,7716912,CAT +2015-09-18,73.33,73.5,71.61,71.86,9230551,CAT +2015-09-21,72.3,72.84,71.91,72.16,7437371,CAT +2015-09-22,71.12,71.8,70.64,71.68,5689914,CAT +2015-09-23,71.67,71.81,70.16,70.2,4742566,CAT +2015-09-24,66.2,66.7,64.65,65.8,22536441,CAT +2015-09-25,65.0,65.77,64.74,64.98,12353631,CAT +2015-09-28,64.24,64.32,62.99,63.79,12560052,CAT +2015-09-29,63.65,65.38,63.6,64.31,8766710,CAT +2015-09-30,64.95,65.64,64.15,65.36,7835672,CAT +2015-10-01,65.63,66.1,63.61,64.39,7922067,CAT +2015-10-02,63.79,65.73,63.1,65.7,8760017,CAT +2015-10-05,66.69,69.48,66.52,69.18,10630372,CAT +2015-10-06,69.54,71.15,69.08,70.82,9641138,CAT +2015-10-07,71.36,72.71,69.15,70.38,8394083,CAT +2015-10-08,70.32,72.18,69.85,71.84,6071675,CAT +2015-10-09,72.34,72.49,70.86,71.3,5559669,CAT +2015-10-12,71.51,71.53,70.32,70.5,4636009,CAT +2015-10-13,69.96,71.03,69.26,70.17,4712876,CAT +2015-10-14,70.11,71.06,69.57,70.71,3727924,CAT +2015-10-15,70.47,70.92,69.76,70.83,4546640,CAT +2015-10-16,70.62,70.84,69.11,69.68,8027487,CAT +2015-10-19,69.25,69.47,68.8,69.27,5711976,CAT +2015-10-20,68.86,71.19,68.51,70.27,6353359,CAT +2015-10-21,70.59,71.9,69.58,69.67,8683168,CAT +2015-10-22,67.92,72.83,67.81,70.88,13878281,CAT +2015-10-23,71.71,72.43,70.66,71.75,7928768,CAT +2015-10-26,71.79,72.3,71.42,71.52,6253922,CAT +2015-10-27,70.18,71.08,68.34,70.39,8267208,CAT +2015-10-28,70.75,72.11,70.48,71.97,5416220,CAT +2015-10-29,71.49,72.57,71.28,71.97,4290770,CAT +2015-10-30,72.27,73.28,71.63,72.99,7369706,CAT +2015-11-02,73.0,74.64,72.83,74.34,5853794,CAT +2015-11-03,74.44,75.32,74.2,74.75,4996500,CAT +2015-11-04,75.34,75.93,74.33,74.55,5478390,CAT +2015-11-05,74.65,75.56,73.21,74.22,6228510,CAT +2015-11-06,73.42,73.85,72.33,73.84,5531823,CAT +2015-11-09,73.43,73.6,71.48,71.89,5906336,CAT +2015-11-10,71.79,72.58,71.63,72.43,4352616,CAT +2015-11-11,72.54,72.85,71.82,71.91,4186308,CAT +2015-11-12,70.82,70.99,68.41,68.66,8649505,CAT +2015-11-13,68.7,70.13,68.5,69.63,6407839,CAT +2015-11-16,69.48,70.62,69.23,70.39,5091743,CAT +2015-11-17,70.13,70.36,69.05,69.39,4803495,CAT +2015-11-18,69.9,70.45,69.38,70.32,3734780,CAT +2015-11-19,69.5,70.11,68.6,70.02,6267231,CAT +2015-11-20,70.48,71.21,70.16,71.14,6478393,CAT +2015-11-23,70.98,71.9,70.88,71.02,3845763,CAT +2015-11-24,70.78,71.71,70.44,71.4,3846263,CAT +2015-11-25,71.74,71.89,70.72,71.49,3492996,CAT +2015-11-27,71.18,71.53,70.7,71.22,1642061,CAT +2015-11-30,71.33,72.79,71.15,72.65,5332130,CAT +2015-12-01,72.33,72.64,70.85,71.56,6566872,CAT +2015-12-02,71.2,72.13,70.62,71.03,5062108,CAT +2015-12-03,71.15,71.22,69.37,69.64,8130772,CAT +2015-12-04,69.36,70.03,68.8,69.98,5252014,CAT +2015-12-07,68.68,68.73,67.72,68.36,6805880,CAT +2015-12-08,66.99,67.16,66.18,66.54,6866300,CAT +2015-12-09,66.3,67.02,65.16,65.91,8578009,CAT +2015-12-10,65.98,67.09,65.91,66.38,5768745,CAT +2015-12-11,65.38,66.1,64.48,65.43,7572606,CAT +2015-12-14,65.63,66.18,64.73,66.12,7356770,CAT +2015-12-15,65.46,66.96,65.24,66.75,6061216,CAT +2015-12-16,66.22,67.88,66.14,67.72,6747572,CAT +2015-12-17,67.18,67.5,64.88,64.9,6799955,CAT +2015-12-18,64.6,65.87,64.1,65.11,13490891,CAT +2015-12-21,65.59,65.82,64.38,65.24,5311466,CAT +2015-12-22,66.25,68.79,66.11,68.41,9697151,CAT +2015-12-23,69.59,70.49,68.98,69.89,7586275,CAT +2015-12-24,69.75,69.9,69.06,69.38,2322144,CAT +2015-12-28,69.12,69.18,68.03,68.58,3883953,CAT +2015-12-29,69.22,69.57,68.62,69.19,3539541,CAT +2015-12-30,68.66,69.63,68.57,68.69,3158522,CAT +2015-12-31,68.45,69.1,67.94,67.96,4356425,CAT +2016-01-04,66.88,68.08,65.72,67.99,8559381,CAT +2016-01-05,68.38,68.44,66.42,67.28,6139106,CAT +2016-01-06,65.98,66.85,65.62,66.22,6639331,CAT +2016-01-07,65.08,65.52,63.66,63.94,8601469,CAT +2016-01-08,64.33,64.53,62.93,63.29,8278452,CAT +2016-01-11,63.67,63.7,60.85,61.47,9669420,CAT +2016-01-12,62.44,62.5,60.39,61.6,8593098,CAT +2016-01-13,62.07,62.76,60.39,60.89,7210780,CAT +2016-01-14,61.24,62.97,60.38,62.27,9146503,CAT +2016-01-15,59.52,60.09,58.75,59.87,12616636,CAT +2016-01-19,60.26,60.54,58.48,59.03,8353199,CAT +2016-01-20,58.08,59.38,56.36,58.81,10856154,CAT +2016-01-21,59.0,60.42,58.25,59.69,8797812,CAT +2016-01-22,61.23,62.56,60.6,60.98,7803084,CAT +2016-01-25,58.96,59.35,57.76,57.91,10880593,CAT +2016-01-26,58.4,59.66,58.09,59.16,8137765,CAT +2016-01-27,58.43,59.89,57.46,58.32,10995381,CAT +2016-01-28,62.01,62.45,58.57,61.08,13216806,CAT +2016-01-29,61.69,62.29,60.76,62.24,8178491,CAT +2016-02-01,61.97,63.08,61.38,62.7,5951730,CAT +2016-02-02,61.28,61.55,60.48,60.67,6274697,CAT +2016-02-03,61.47,63.6,59.8,63.27,8331496,CAT +2016-02-04,63.6,66.99,63.6,65.96,12568901,CAT +2016-02-05,65.67,66.76,65.18,66.12,7447658,CAT +2016-02-08,65.42,65.64,63.66,64.58,6311216,CAT +2016-02-09,63.9,64.41,63.12,63.93,5598964,CAT +2016-02-10,64.27,64.38,62.0,62.14,5938668,CAT +2016-02-11,60.91,62.31,60.51,61.41,7010271,CAT +2016-02-12,61.99,63.47,61.82,63.15,4286319,CAT +2016-02-16,64.16,65.55,63.51,65.21,4664933,CAT +2016-02-17,66.0,67.79,65.72,67.26,7370471,CAT +2016-02-18,67.15,67.6,65.14,66.12,6175529,CAT +2016-02-19,64.92,65.52,64.08,65.42,4887498,CAT +2016-02-22,66.41,67.52,66.35,67.31,5771163,CAT +2016-02-23,67.11,67.24,65.7,65.78,5580009,CAT +2016-02-24,64.7,65.97,63.07,65.88,6438901,CAT +2016-02-25,65.89,66.47,64.84,66.47,4276630,CAT +2016-02-26,67.39,68.0,66.45,66.87,4148531,CAT +2016-02-29,67.14,68.58,66.49,67.7,5820793,CAT +2016-03-01,68.44,69.49,67.34,69.09,4446729,CAT +2016-03-02,68.75,69.93,68.21,69.38,4800535,CAT +2016-03-03,69.62,72.08,69.39,71.75,7171452,CAT +2016-03-04,72.09,73.96,71.54,72.84,9500130,CAT +2016-03-07,72.8,75.73,72.8,74.77,10739167,CAT +2016-03-08,73.78,74.11,71.52,71.73,8736685,CAT +2016-03-09,72.33,72.7,71.26,71.87,4907765,CAT +2016-03-10,72.03,72.03,70.49,71.36,6219375,CAT +2016-03-11,72.36,73.1,72.28,72.8,4783991,CAT +2016-03-14,72.73,73.44,72.13,72.73,5059925,CAT +2016-03-15,71.44,72.47,70.86,72.44,4674745,CAT +2016-03-16,72.59,74.51,72.2,74.34,6628922,CAT +2016-03-17,74.2,76.3,73.52,75.9,13311972,CAT +2016-03-18,76.08,76.94,74.64,75.47,13600222,CAT +2016-03-21,75.53,76.35,75.04,75.89,4312106,CAT +2016-03-22,75.59,76.08,75.24,75.55,3619073,CAT +2016-03-23,74.97,75.12,73.57,73.68,5342870,CAT +2016-03-24,72.93,75.35,72.73,75.29,7029855,CAT +2016-03-28,75.15,75.55,74.46,75.32,3424317,CAT +2016-03-29,74.97,76.05,74.19,76.01,4080208,CAT +2016-03-30,76.94,77.25,76.01,76.51,4863110,CAT +2016-03-31,76.3,77.13,76.24,76.54,4346719,CAT +2016-04-01,75.65,76.87,74.67,76.79,4878027,CAT +2016-04-04,76.56,77.04,75.42,75.72,4348143,CAT +2016-04-05,75.32,75.85,74.6,75.24,4385222,CAT +2016-04-06,75.52,75.57,73.7,75.22,4929423,CAT +2016-04-07,74.49,74.68,73.76,74.17,4794211,CAT +2016-04-08,75.03,75.25,74.0,74.35,4911047,CAT +2016-04-11,74.61,75.78,74.61,74.63,3898469,CAT +2016-04-12,75.06,76.74,74.47,76.1,5126105,CAT +2016-04-13,76.87,79.16,76.56,79.13,9359860,CAT +2016-04-14,79.44,79.72,78.37,79.05,5307541,CAT +2016-04-15,79.38,79.78,78.73,79.17,5309033,CAT +2016-04-18,78.47,79.87,78.14,79.25,4821366,CAT +2016-04-19,79.99,80.89,79.46,80.39,6280226,CAT +2016-04-20,80.25,80.6,79.3,79.74,5181327,CAT +2016-04-21,78.75,79.58,78.19,78.66,6497945,CAT +2016-04-22,78.93,79.18,77.2,78.32,10096630,CAT +2016-04-25,78.5,78.86,76.2,76.79,8073440,CAT +2016-04-26,77.15,77.74,76.47,77.65,6082488,CAT +2016-04-27,77.98,78.89,77.6,78.68,4441174,CAT +2016-04-28,78.03,79.17,77.6,77.75,4843911,CAT +2016-04-29,78.02,79.0,77.32,77.72,7689274,CAT +2016-05-02,77.35,78.07,76.62,77.84,3326217,CAT +2016-05-03,76.85,77.1,75.58,76.36,4781941,CAT +2016-05-04,76.18,76.31,73.9,74.24,6872732,CAT +2016-05-05,74.15,74.6,72.7,72.79,8064213,CAT +2016-05-06,72.16,73.42,71.62,73.36,6941201,CAT +2016-05-09,72.33,72.62,70.57,70.78,9391533,CAT +2016-05-10,70.78,72.71,70.59,72.51,6505278,CAT +2016-05-11,72.85,73.61,72.36,72.43,4679823,CAT +2016-05-12,72.92,73.24,71.18,71.7,4432875,CAT +2016-05-13,71.63,71.78,70.06,70.07,6395005,CAT +2016-05-16,70.39,71.7,70.1,70.7,4515008,CAT +2016-05-17,70.7,72.18,70.45,71.05,4833885,CAT +2016-05-18,70.62,71.87,70.08,70.59,5161386,CAT +2016-05-19,69.93,70.12,69.04,69.43,6131623,CAT +2016-05-20,70.0,70.78,69.75,69.87,5517385,CAT +2016-05-23,69.8,70.95,69.59,70.4,3998543,CAT +2016-05-24,70.78,71.25,70.25,71.09,3841122,CAT +2016-05-25,71.63,72.7,71.26,72.57,5035155,CAT +2016-05-26,73.24,73.59,72.06,72.08,4146414,CAT +2016-05-27,72.15,72.2,71.5,71.96,3002127,CAT +2016-05-31,72.03,73.17,71.95,72.51,4072620,CAT +2016-06-01,71.98,72.49,71.27,72.27,2699924,CAT +2016-06-02,72.6,73.64,72.28,73.62,4615267,CAT +2016-06-03,73.65,75.14,73.1,75.04,6619331,CAT +2016-06-06,75.36,76.53,75.11,76.42,4775107,CAT +2016-06-07,76.53,77.28,76.44,76.81,4235164,CAT +2016-06-08,77.5,78.7,77.26,78.11,5987837,CAT +2016-06-09,77.39,77.5,76.64,77.16,3784630,CAT +2016-06-10,76.32,76.56,75.38,76.03,4879492,CAT +2016-06-13,75.7,76.34,75.23,75.23,4086711,CAT +2016-06-14,75.06,75.55,73.95,74.86,4058441,CAT +2016-06-15,75.19,75.95,74.34,75.07,3802022,CAT +2016-06-16,74.41,75.14,73.35,74.99,4064770,CAT +2016-06-17,75.35,76.66,75.24,75.93,5442037,CAT +2016-06-20,76.91,77.35,76.39,76.43,4090835,CAT +2016-06-21,76.45,76.9,76.01,76.49,3292083,CAT +2016-06-22,76.89,77.09,76.18,76.43,3056831,CAT +2016-06-23,77.66,78.25,77.22,78.22,3600824,CAT +2016-06-24,75.2,75.61,72.99,73.03,12179523,CAT +2016-06-27,72.5,72.71,70.53,71.38,7361643,CAT +2016-06-28,72.24,72.9,71.51,72.52,4743725,CAT +2016-06-29,73.25,74.4,72.79,74.23,4015420,CAT +2016-06-30,74.17,75.85,73.97,75.81,4695512,CAT +2016-07-01,75.38,76.99,75.32,76.45,4630059,CAT +2016-07-05,75.66,75.95,73.7,74.38,4776310,CAT +2016-07-06,74.59,74.87,73.46,74.83,3740499,CAT +2016-07-07,75.07,75.73,74.38,75.05,3080886,CAT +2016-07-08,75.92,77.43,75.78,77.37,5491482,CAT +2016-07-11,78.0,78.54,77.32,77.8,4511317,CAT +2016-07-12,78.72,79.94,78.3,79.8,5545755,CAT +2016-07-13,79.98,80.33,79.07,79.69,5162537,CAT +2016-07-14,80.5,81.0,79.97,80.06,5441707,CAT +2016-07-15,80.49,80.8,80.16,80.7,4642078,CAT +2016-07-18,79.88,79.89,78.87,79.82,4136743,CAT +2016-07-19,79.34,79.77,79.15,79.74,3308355,CAT +2016-07-20,79.45,79.86,78.93,79.69,4185481,CAT +2016-07-21,80.45,81.38,79.74,80.01,6492232,CAT +2016-07-22,79.78,79.79,78.86,79.38,4133834,CAT +2016-07-25,79.15,79.18,78.34,78.69,5798090,CAT +2016-07-26,79.04,83.0,78.74,82.75,11007577,CAT +2016-07-27,82.72,84.29,82.72,84.1,8460932,CAT +2016-07-28,83.7,83.71,82.45,82.92,5065610,CAT +2016-07-29,82.8,83.14,82.13,82.76,4274241,CAT +2016-08-01,82.76,82.88,81.53,81.95,3377149,CAT +2016-08-02,82.0,82.19,80.92,81.24,3909479,CAT +2016-08-03,81.15,82.3,80.93,82.03,3101710,CAT +2016-08-04,81.82,82.54,81.4,81.77,2407526,CAT +2016-08-05,82.22,82.96,82.0,82.56,3286094,CAT +2016-08-08,83.0,83.79,82.8,83.44,3544827,CAT +2016-08-09,83.52,83.75,82.7,82.83,2314884,CAT +2016-08-10,83.31,83.31,82.48,82.65,2290307,CAT +2016-08-11,83.0,83.65,82.99,83.24,2229261,CAT +2016-08-12,83.26,83.78,82.58,83.0,4342839,CAT +2016-08-15,83.0,84.28,82.96,84.15,4056023,CAT +2016-08-16,84.21,84.36,83.64,84.29,3161753,CAT +2016-08-17,84.41,84.73,83.84,84.41,2983391,CAT +2016-08-18,83.41,83.61,82.51,83.38,5003053,CAT +2016-08-19,83.06,84.38,82.76,83.84,3823918,CAT +2016-08-22,83.62,83.78,83.0,83.59,2885000,CAT +2016-08-23,83.98,84.68,83.94,84.01,3178360,CAT +2016-08-24,83.41,84.1,82.97,83.15,2200583,CAT +2016-08-25,83.07,83.17,82.59,82.84,3082906,CAT +2016-08-26,83.21,83.9,82.28,82.66,3596799,CAT +2016-08-29,82.51,83.35,82.41,83.1,2253599,CAT +2016-08-30,82.86,83.15,82.31,82.48,3469384,CAT +2016-08-31,82.06,82.34,81.61,81.95,4041706,CAT +2016-09-01,81.59,82.0,80.57,81.45,4102195,CAT +2016-09-02,82.19,82.36,81.47,81.69,2442547,CAT +2016-09-06,82.01,82.23,81.48,82.08,3071022,CAT +2016-09-07,82.5,83.73,82.41,83.72,3996655,CAT +2016-09-08,83.5,83.96,83.08,83.54,3400487,CAT +2016-09-09,82.89,83.0,80.76,80.79,5311576,CAT +2016-09-12,80.27,82.12,80.1,81.92,4110772,CAT +2016-09-13,81.1,81.26,79.93,80.23,4740645,CAT +2016-09-14,80.38,81.62,80.23,81.02,5324824,CAT +2016-09-15,80.83,82.35,80.74,82.03,3517811,CAT +2016-09-16,81.62,82.08,81.21,82.05,6715374,CAT +2016-09-19,82.18,82.35,81.35,81.88,4351240,CAT +2016-09-20,82.46,82.67,81.66,81.7,2775339,CAT +2016-09-21,82.3,83.49,82.01,83.47,4264276,CAT +2016-09-22,83.97,84.45,83.31,83.5,3925245,CAT +2016-09-23,83.51,83.58,82.39,82.44,3031533,CAT +2016-09-26,82.2,82.68,82.01,82.37,3340788,CAT +2016-09-27,82.19,82.88,81.67,82.88,4295596,CAT +2016-09-28,83.25,86.66,83.14,86.59,9497066,CAT +2016-09-29,86.28,88.85,86.28,87.47,10616376,CAT +2016-09-30,87.99,88.98,87.81,88.77,6379056,CAT +2016-10-03,88.23,89.19,88.17,88.28,4294645,CAT +2016-10-04,88.5,88.95,87.18,87.51,4743263,CAT +2016-10-05,88.12,89.87,88.04,89.42,5189453,CAT +2016-10-06,88.96,89.66,88.71,89.29,3786939,CAT +2016-10-07,89.52,89.74,87.94,88.47,3774152,CAT +2016-10-10,89.1,89.5,88.14,88.22,3785658,CAT +2016-10-11,89.1,89.32,87.26,87.47,6471919,CAT +2016-10-12,87.5,87.75,87.02,87.58,3949984,CAT +2016-10-13,86.9,87.07,86.26,86.97,5676991,CAT +2016-10-14,87.83,88.42,87.56,87.67,3601023,CAT +2016-10-17,87.38,87.72,86.9,87.29,4479743,CAT +2016-10-18,88.11,88.2,86.77,87.22,3715717,CAT +2016-10-19,87.31,88.28,86.86,88.0,5943908,CAT +2016-10-20,87.06,87.27,86.23,86.63,4576568,CAT +2016-10-21,85.73,86.62,85.36,86.33,3592524,CAT +2016-10-24,86.12,87.13,85.54,85.99,5096454,CAT +2016-10-25,85.86,87.65,83.88,84.48,11639239,CAT +2016-10-26,83.81,84.39,82.88,84.13,6582085,CAT +2016-10-27,84.28,84.34,82.71,83.01,5003224,CAT +2016-10-28,83.32,84.17,83.0,83.88,4974567,CAT +2016-10-31,84.19,84.38,83.41,83.46,4679376,CAT +2016-11-01,83.47,83.65,81.65,82.24,5139628,CAT +2016-11-02,82.15,82.15,80.33,81.11,5228562,CAT +2016-11-03,81.64,81.67,80.68,81.27,3859001,CAT +2016-11-04,81.34,82.9,80.59,82.31,5745833,CAT +2016-11-07,83.74,84.16,82.97,83.75,3786427,CAT +2016-11-08,83.77,85.0,83.06,84.68,3407727,CAT +2016-11-09,89.78,93.2,89.36,91.2,19281888,CAT +2016-11-10,92.04,94.95,91.84,93.45,14174371,CAT +2016-11-11,93.39,94.34,91.82,93.01,7369906,CAT +2016-11-14,93.25,95.5,93.02,94.17,7552789,CAT +2016-11-15,93.46,94.46,92.64,94.44,4645386,CAT +2016-11-16,93.77,94.4,92.84,93.35,3297156,CAT +2016-11-17,93.5,93.5,92.4,92.78,3939078,CAT +2016-11-18,93.01,93.4,91.9,92.34,4715937,CAT +2016-11-21,93.13,93.85,92.78,92.9,3783223,CAT +2016-11-22,93.4,93.71,92.8,93.62,3172772,CAT +2016-11-23,94.81,96.42,94.22,96.18,6571098,CAT +2016-11-25,95.96,96.44,95.21,95.81,2006880,CAT +2016-11-28,95.51,95.86,94.47,94.9,4916004,CAT +2016-11-29,94.0,94.57,93.63,94.04,3806021,CAT +2016-11-30,95.75,95.9,94.35,95.56,4641863,CAT +2016-12-01,96.0,97.39,94.05,96.24,9361618,CAT +2016-12-02,95.36,96.15,94.93,95.14,5038257,CAT +2016-12-05,95.87,95.99,94.15,94.45,4980335,CAT +2016-12-06,94.1,95.31,94.07,95.22,3663143,CAT +2016-12-07,95.25,97.33,94.93,97.33,4901054,CAT +2016-12-08,97.26,97.4,96.13,96.27,3861626,CAT +2016-12-09,96.23,96.3,95.19,95.53,6550220,CAT +2016-12-12,96.01,96.65,94.91,95.08,3597051,CAT +2016-12-13,95.74,96.5,95.18,96.02,3803344,CAT +2016-12-14,95.77,96.0,93.61,93.74,5647437,CAT +2016-12-15,93.8,94.73,93.05,94.53,4200139,CAT +2016-12-16,94.35,94.48,92.53,92.58,7872713,CAT +2016-12-19,91.93,92.78,91.0,92.71,3856324,CAT +2016-12-20,93.64,94.83,93.3,94.34,4302415,CAT +2016-12-21,94.26,94.3,93.68,93.82,2829309,CAT +2016-12-22,93.78,94.45,93.72,94.12,2534883,CAT +2016-12-23,93.79,94.4,93.64,94.32,1545895,CAT +2016-12-27,94.34,94.8,94.1,94.55,1735397,CAT +2016-12-28,94.6,94.9,92.82,93.15,2700257,CAT +2016-12-29,93.28,93.85,93.0,93.29,2387183,CAT +2016-12-30,93.04,93.25,92.33,92.74,3471158,CAT +2017-01-03,94.0,95.19,93.25,93.99,5054885,CAT +2017-01-04,94.46,94.5,93.43,93.57,3772050,CAT +2017-01-05,93.18,94.46,92.42,93.0,4698750,CAT +2017-01-06,93.45,93.6,92.41,93.04,4023073,CAT +2017-01-09,92.93,93.49,92.2,92.37,3095018,CAT +2017-01-10,92.98,94.44,92.77,93.83,3980193,CAT +2017-01-11,94.47,94.75,93.39,94.65,3720504,CAT +2017-01-12,94.37,94.37,92.78,93.99,3102819,CAT +2017-01-13,94.07,94.62,93.68,94.48,2609480,CAT +2017-01-17,94.24,94.29,93.22,93.57,5040301,CAT +2017-01-18,92.79,93.42,92.53,93.33,3425712,CAT +2017-01-19,93.58,93.98,92.96,93.38,3540068,CAT +2017-01-20,94.01,95.0,93.62,94.58,5045228,CAT +2017-01-23,94.6,94.74,93.56,94.46,3254899,CAT +2017-01-24,95.02,96.73,94.8,96.24,5768201,CAT +2017-01-25,97.82,98.59,97.32,98.15,7557915,CAT +2017-01-26,98.45,98.98,96.02,97.22,9097281,CAT +2017-01-27,97.69,99.46,97.5,98.99,6371428,CAT +2017-01-30,98.4,98.59,96.57,96.79,5221787,CAT +2017-01-31,96.59,96.63,94.59,95.66,5724663,CAT +2017-02-01,95.81,96.52,94.4,95.11,3582499,CAT +2017-02-02,94.77,95.13,93.5,93.77,3807479,CAT +2017-02-03,94.32,94.45,92.81,93.28,4677910,CAT +2017-02-06,92.81,93.12,92.43,92.87,4621278,CAT +2017-02-07,94.32,94.92,93.02,93.31,4995605,CAT +2017-02-08,93.0,93.0,92.11,92.91,4083514,CAT +2017-02-09,93.06,94.18,92.69,93.96,3994308,CAT +2017-02-10,94.87,96.62,94.5,96.31,5600224,CAT +2017-02-13,97.69,99.04,97.16,98.5,6995085,CAT +2017-02-14,98.29,98.74,97.26,98.09,4342641,CAT +2017-02-15,98.11,99.02,98.0,99.02,4325979,CAT +2017-02-16,99.05,99.07,97.8,98.26,3062422,CAT +2017-02-17,98.07,98.95,97.54,98.85,3631547,CAT +2017-02-21,98.87,99.2,97.92,98.1,3916568,CAT +2017-02-22,98.04,98.73,97.62,98.2,3031129,CAT +2017-02-23,98.44,98.5,95.12,95.55,6024786,CAT +2017-02-24,94.86,95.5,93.5,95.48,5018244,CAT +2017-02-27,95.48,97.52,95.12,97.44,5444968,CAT +2017-02-28,97.24,97.6,96.44,96.66,3951691,CAT +2017-03-01,98.2,98.97,97.43,98.58,5564894,CAT +2017-03-02,98.49,98.73,92.84,94.36,23059151,CAT +2017-03-03,94.36,95.9,94.21,95.12,8178213,CAT +2017-03-06,94.32,95.94,94.1,95.66,4706107,CAT +2017-03-07,95.65,96.23,94.76,95.93,4683089,CAT +2017-03-08,94.1,95.48,92.86,93.23,9370375,CAT +2017-03-09,92.45,93.22,90.41,91.39,9260934,CAT +2017-03-10,91.89,93.1,90.81,92.31,7168974,CAT +2017-03-13,93.33,93.53,92.26,92.64,4376144,CAT +2017-03-14,91.22,92.0,90.62,91.86,5781058,CAT +2017-03-15,92.37,93.79,92.06,93.36,6434599,CAT +2017-03-16,93.97,94.09,92.64,92.85,3717911,CAT +2017-03-17,92.99,93.32,92.65,92.91,7141421,CAT +2017-03-20,93.13,95.48,92.89,95.4,6516200,CAT +2017-03-21,95.38,95.39,92.09,92.43,7720164,CAT +2017-03-22,92.0,93.13,91.72,92.43,5035553,CAT +2017-03-23,92.45,93.0,91.96,92.23,2586255,CAT +2017-03-24,92.24,93.24,91.56,92.15,3634569,CAT +2017-03-27,90.9,91.97,90.34,91.51,3425749,CAT +2017-03-28,91.56,93.16,91.51,92.95,3866074,CAT +2017-03-29,92.76,93.25,92.4,92.86,2513702,CAT +2017-03-30,92.98,93.37,92.4,93.22,3672610,CAT +2017-03-31,92.63,93.24,92.02,92.76,4020648,CAT +2017-04-03,92.43,92.84,91.0,92.27,3685857,CAT +2017-04-04,93.89,94.78,93.06,94.13,5797548,CAT +2017-04-05,94.92,96.73,93.96,94.24,6061256,CAT +2017-04-06,94.42,96.42,94.26,95.82,5421615,CAT +2017-04-07,95.87,96.62,95.42,95.52,4463804,CAT +2017-04-10,96.31,97.89,96.1,97.14,5168332,CAT +2017-04-11,97.3,97.31,95.67,97.1,4250436,CAT +2017-04-12,96.69,96.77,94.66,94.86,4773941,CAT +2017-04-13,94.6,94.86,93.09,93.1,4705994,CAT +2017-04-17,93.69,94.35,93.49,94.14,3719144,CAT +2017-04-18,93.5,94.54,93.12,94.39,3311018,CAT +2017-04-19,94.86,95.97,93.29,93.47,5550388,CAT +2017-04-20,93.28,94.96,92.98,94.66,4852517,CAT +2017-04-21,95.19,95.25,93.81,94.32,4128655,CAT +2017-04-24,95.84,97.06,95.8,96.81,6739398,CAT +2017-04-25,102.88,104.89,102.0,104.42,18383507,CAT +2017-04-26,103.8,105.98,103.64,104.66,9856082,CAT +2017-04-27,104.05,104.24,102.56,102.68,6727449,CAT +2017-04-28,102.83,103.53,102.23,102.26,4015957,CAT +2017-05-01,102.65,102.99,101.41,102.0,4512654,CAT +2017-05-02,102.27,102.71,101.25,101.51,4516369,CAT +2017-05-03,101.04,102.17,100.78,101.54,4278374,CAT +2017-05-04,101.44,101.5,98.64,99.39,7271600,CAT +2017-05-05,99.5,99.99,99.02,99.64,4086754,CAT +2017-05-08,99.48,100.1,98.94,99.37,5094647,CAT +2017-05-09,99.72,100.21,99.25,99.29,9742039,CAT +2017-05-10,99.72,100.71,99.3,100.36,4697268,CAT +2017-05-11,101.9,101.92,100.15,100.99,5220286,CAT +2017-05-12,100.59,100.95,100.17,100.71,4111987,CAT +2017-05-15,101.59,102.56,101.41,102.42,3756092,CAT +2017-05-16,102.75,102.8,101.27,102.34,3115859,CAT +2017-05-17,101.0,101.65,99.89,100.14,4618515,CAT +2017-05-18,99.14,100.67,97.74,100.22,5931547,CAT +2017-05-19,101.57,102.86,101.27,102.43,4636549,CAT +2017-05-22,102.67,103.05,101.81,102.29,4377007,CAT +2017-05-23,102.3,103.75,102.06,103.63,3327626,CAT +2017-05-24,103.33,104.91,103.15,103.95,5174710,CAT +2017-05-25,104.45,105.94,104.24,105.02,5220575,CAT +2017-05-26,105.0,105.71,104.62,105.66,2894109,CAT +2017-05-30,105.26,105.86,105.01,105.47,3211672,CAT +2017-05-31,105.25,105.76,103.6,105.43,4131439,CAT +2017-06-01,105.77,106.43,105.16,105.65,4211339,CAT +2017-06-02,105.67,106.76,105.18,105.95,3702809,CAT +2017-06-05,105.58,107.17,105.14,105.2,4319496,CAT +2017-06-06,104.79,105.52,104.06,104.55,3800243,CAT +2017-06-07,104.3,104.69,102.45,103.51,5121650,CAT +2017-06-08,103.8,105.39,103.61,105.01,4649344,CAT +2017-06-09,105.09,107.02,105.03,105.92,3881020,CAT +2017-06-12,105.65,106.35,104.9,106.07,4167423,CAT +2017-06-13,106.18,106.66,105.5,105.75,3522709,CAT +2017-06-14,105.8,105.99,103.99,104.71,4100230,CAT +2017-06-15,103.8,106.64,103.8,106.4,5974059,CAT +2017-06-16,106.76,107.91,106.4,107.6,7350440,CAT +2017-06-19,107.95,108.04,106.67,107.49,4347630,CAT +2017-06-20,108.06,108.18,106.92,107.04,5314140,CAT +2017-06-21,106.63,106.76,103.15,103.47,6274065,CAT +2017-06-22,103.57,104.66,103.49,103.84,3652480,CAT +2017-06-23,102.5,104.27,102.3,104.11,12089818,CAT +2017-06-26,104.66,105.63,103.44,104.25,2857661,CAT +2017-06-27,104.5,105.23,103.69,103.93,3380676,CAT +2017-06-28,104.85,106.63,104.76,106.45,4118284,CAT +2017-06-29,106.45,106.97,104.81,105.64,3550032,CAT +2017-06-30,106.1,108.04,105.83,107.46,4702148,CAT +2017-07-03,106.51,107.84,106.48,106.97,2404896,CAT +2017-07-05,107.0,107.88,106.65,107.49,3483617,CAT +2017-07-06,107.23,107.89,106.3,106.51,2921670,CAT +2017-07-07,106.61,107.58,105.85,106.92,2767868,CAT +2017-07-10,106.73,108.49,106.24,107.84,2951468,CAT +2017-07-11,107.91,108.47,107.05,108.24,2559920,CAT +2017-07-12,108.92,110.0,108.84,108.96,3611614,CAT +2017-07-13,108.89,109.25,107.97,108.47,3051071,CAT +2017-07-14,108.55,109.36,108.05,108.77,4480218,CAT +2017-07-17,108.0,109.38,107.98,108.84,2969519,CAT +2017-07-18,108.22,108.22,106.57,107.07,3984361,CAT +2017-07-19,107.3,108.0,107.14,107.85,2857917,CAT +2017-07-20,107.88,108.15,107.06,107.32,3759740,CAT +2017-07-21,106.71,106.95,105.11,106.59,4258115,CAT +2017-07-24,107.86,108.5,107.29,108.18,5980369,CAT +2017-07-25,113.24,114.89,111.8,114.54,14264596,CAT +2017-07-26,114.25,114.54,113.08,113.52,5741249,CAT +2017-07-27,113.72,114.39,113.25,114.37,5583481,CAT +2017-07-28,114.45,114.9,113.48,114.1,4704478,CAT +2017-07-31,,,,113.95,4486013,CAT +2017-08-01,114.27,114.43,112.52,113.1,3683681,CAT +2017-08-02,113.15,113.58,112.09,113.09,2830626,CAT +2017-08-03,112.85,113.72,112.85,113.56,2438868,CAT +2017-08-04,113.88,114.64,113.45,114.35,2631896,CAT +2017-08-07,114.48,114.99,114.3,114.71,2269385,CAT +2017-08-08,114.59,115.25,114.19,114.41,2601217,CAT +2017-08-09,114.39,115.46,114.11,114.34,3170051,CAT +2017-08-10,113.89,114.13,112.86,113.15,3186723,CAT +2017-08-11,113.07,113.67,112.75,112.85,2130558,CAT +2017-08-14,113.46,114.37,113.27,113.71,1968916,CAT +2017-08-15,114.0,114.23,113.32,113.65,2826822,CAT +2017-08-16,113.81,114.5,113.63,114.12,2268555,CAT +2017-08-17,114.0,114.37,113.14,113.14,2905050,CAT +2017-08-18,112.99,114.64,112.69,113.92,3875693,CAT +2017-08-21,113.75,114.09,113.27,113.6,3137367,CAT +2017-08-22,114.21,115.86,114.0,115.82,3881054,CAT +2017-08-23,115.0,115.38,114.75,114.75,2447632,CAT +2017-08-24,115.0,115.05,114.39,114.78,1861155,CAT +2017-08-25,115.47,116.64,115.15,115.35,3282217,CAT +2017-08-28,115.76,116.06,114.66,115.07,2011033,CAT +2017-08-29,114.38,116.6,114.3,116.01,4355661,CAT +2017-08-30,116.12,117.69,115.88,117.55,3401022,CAT +2017-08-31,117.95,118.83,117.35,117.49,3357695,CAT +2017-09-01,117.49,118.82,117.4,118.28,2992226,CAT +2017-09-05,118.14,119.13,117.82,118.3,3830667,CAT +2017-09-06,118.75,119.18,116.98,116.98,4292595,CAT +2017-09-07,117.38,117.93,116.5,117.77,3270114,CAT +2017-09-08,117.23,118.85,117.0,117.82,2786971,CAT +2017-09-11,118.82,118.92,117.47,118.87,3527473,CAT +2017-09-12,119.19,121.39,119.06,120.94,5554631,CAT +2017-09-13,120.5,121.0,119.41,119.63,2532234,CAT +2017-09-14,119.79,120.79,119.21,120.48,2904856,CAT +2017-09-15,121.01,121.57,120.31,121.37,4610125,CAT +2017-09-18,123.62,124.43,122.85,123.83,4349014,CAT +2017-09-19,123.96,124.93,123.76,124.74,3050029,CAT +2017-09-20,124.97,125.28,124.18,124.85,3151576,CAT +2017-09-21,124.52,125.04,123.82,124.79,2615367,CAT +2017-09-22,124.58,125.42,124.35,124.43,2616709,CAT +2017-09-25,124.37,124.78,123.65,124.32,3268466,CAT +2017-09-26,124.7,125.07,124.32,124.51,2302141,CAT +2017-09-27,125.21,125.42,124.34,124.52,2116077,CAT +2017-09-28,123.91,125.28,123.62,125.23,2067779,CAT +2017-09-29,125.35,125.55,124.51,124.71,2273463,CAT +2017-10-02,124.4,124.83,123.95,124.72,2502628,CAT +2017-10-03,124.98,125.53,124.35,125.51,2166124,CAT +2017-10-04,125.69,127.09,125.6,126.74,2792495,CAT +2017-10-05,126.8,126.91,126.01,126.4,2496551,CAT +2017-10-06,126.12,126.99,125.98,126.93,2697410,CAT +2017-10-09,126.92,126.93,125.94,126.88,1979639,CAT +2017-10-10,127.52,128.29,127.27,128.19,4414772,CAT +2017-10-11,128.17,128.41,127.67,127.88,177592,CAT +2017-10-12,128.4,130.16,128.38,129.99,3372320,CAT +2017-10-13,131.0,131.41,129.2,130.71,3478191,CAT +2017-10-16,131.25,132.12,130.94,131.47,2914192,CAT +2017-10-17,131.14,131.47,130.32,130.54,2380342,CAT +2017-10-18,130.5,131.65,130.5,131.29,2511437,CAT +2017-10-19,131.0,131.63,129.4,131.55,4837581,CAT +2017-10-20,131.34,131.91,130.48,131.36,3086775,CAT +2017-10-23,131.95,132.34,131.16,131.68,5549532,CAT +2017-10-24,140.06,140.44,136.63,138.24,18886700,CAT +2017-10-25,137.21,137.83,134.79,136.84,7438581,CAT +2017-10-26,136.88,138.24,136.85,136.94,5745354,CAT +2017-10-27,136.92,138.4,136.9,137.81,4064593,CAT +2017-10-30,137.3,137.81,136.48,136.49,3044543,CAT +2017-10-31,136.5,136.62,135.08,135.8,3988311,CAT +2017-11-01,135.67,137.3,135.43,136.29,3629020,CAT +2017-11-02,136.42,136.99,135.69,136.47,2722613,CAT +2017-11-03,136.48,136.95,136.36,136.63,2105357,CAT +2017-11-06,136.8,138.45,136.79,137.71,2780869,CAT +2017-11-07,137.8,138.9,136.66,138.81,3222106,CAT +2017-11-08,138.4,138.75,137.18,137.29,1933255,CAT +2017-11-09,136.44,136.75,134.65,135.34,2940871,CAT +2017-11-10,135.09,136.89,135.07,136.48,2017641,CAT +2017-11-13,135.53,136.55,134.87,136.53,1894148,CAT +2017-11-14,138.0,138.12,136.47,137.54,3041283,CAT +2017-11-15,136.48,136.76,133.81,134.1,3746182,CAT +2017-11-16,135.47,137.41,135.1,136.36,2813638,CAT +2017-11-17,135.8,136.36,135.02,136.13,2312700,CAT +2017-11-20,136.44,137.81,136.25,136.91,2124623,CAT +2017-11-21,137.77,138.0,137.17,137.6,2221427,CAT +2017-11-22,138.22,138.42,137.2,138.01,4887659,CAT +2017-11-24,138.1,138.42,137.34,137.39,944517,CAT +2017-11-27,137.47,138.27,136.89,137.19,2585375,CAT +2017-11-28,137.51,139.0,137.27,138.99,2592701,CAT +2017-11-29,138.17,139.21,137.2,138.06,3098231,CAT +2017-11-30,138.9,141.33,137.11,141.15,7507820,CAT +2017-12-01,141.6,142.4,138.38,141.52,5481644,CAT +2017-12-04,144.25,145.19,141.44,141.5,4922287,CAT +2017-12-05,141.75,142.19,139.73,140.14,3884080,CAT +2017-12-06,140.15,141.14,139.5,140.34,2881368,CAT +2017-12-07,139.78,143.0,139.19,142.89,2977117,CAT +2017-12-08,143.87,144.32,142.93,143.86,2490056,CAT +2017-12-11,144.63,144.71,143.48,143.77,1913470,CAT +2017-12-12,143.42,144.8,143.21,143.42,3397071,CAT +2017-12-13,144.18,149.05,144.07,148.57,6486536,CAT +2017-12-14,148.85,149.0,145.88,146.28,4616889,CAT +2017-12-15,147.35,147.84,145.49,146.69,7931739,CAT +2017-12-18,147.75,149.81,146.8,149.77,3534846,CAT +2017-12-19,149.9,151.09,148.53,150.91,3554140,CAT +2017-12-20,151.93,152.6,150.7,152.52,3076024,CAT +2017-12-21,152.69,155.1,151.81,154.64,4017431,CAT +2017-12-22,154.77,155.8,153.95,155.75,2486378,CAT +2017-12-26,156.04,156.98,155.66,156.44,1870565,CAT +2017-12-27,156.94,157.69,156.31,157.52,2520486,CAT +2017-12-28,157.94,158.65,157.23,158.42,4064049,CAT +2017-12-29,158.05,158.5,157.51,157.58,2616142,CAT +2006-01-03,57.25,59.1,57.06,59.08,13296500,CVX +2006-01-04,59.08,59.08,58.43,58.91,8838800,CVX +2006-01-05,58.68,58.96,57.85,58.19,8634800,CVX +2006-01-06,58.95,59.57,58.59,59.25,9609000,CVX +2006-01-09,59.49,59.58,58.55,58.95,6442300,CVX +2006-01-10,58.76,59.48,58.75,59.24,6969300,CVX +2006-01-11,59.22,60.0,58.65,59.84,6451300,CVX +2006-01-12,60.0,60.59,59.61,59.89,7535200,CVX +2006-01-13,59.89,60.62,59.75,60.36,5867900,CVX +2006-01-17,60.9,61.9,60.72,61.86,8751800,CVX +2006-01-18,61.98,62.0,60.46,61.5,9085900,CVX +2006-01-19,60.4,61.75,60.21,61.6,7878900,CVX +2006-01-20,62.0,62.43,60.75,61.12,11192100,CVX +2006-01-23,61.09,62.38,60.52,62.21,8962800,CVX +2006-01-24,62.05,62.72,61.8,62.05,8400100,CVX +2006-01-25,62.3,62.55,60.53,61.26,12447100,CVX +2006-01-26,61.5,61.5,60.11,60.22,14424900,CVX +2006-01-27,60.1,60.76,59.8,60.38,16687800,CVX +2006-01-30,60.85,60.85,59.81,60.75,12625000,CVX +2006-01-31,60.41,60.6,59.27,59.38,15267900,CVX +2006-02-01,59.38,59.8,58.6,58.7,11126600,CVX +2006-02-02,58.71,59.05,57.75,58.51,9142700,CVX +2006-02-03,58.12,58.69,57.37,57.5,11274800,CVX +2006-02-06,58.0,59.42,58.0,58.84,9909400,CVX +2006-02-07,58.54,58.54,57.6,57.74,9928400,CVX +2006-02-08,57.74,58.18,56.8,57.89,9928100,CVX +2006-02-09,58.12,58.97,56.73,56.9,11168100,CVX +2006-02-10,57.32,58.39,56.0,56.61,12130600,CVX +2006-02-13,56.63,58.24,56.35,56.62,8094100,CVX +2006-02-14,55.85,56.3,55.41,55.72,12427200,CVX +2006-02-15,55.85,56.37,55.5,55.96,11942200,CVX +2006-02-16,56.1,56.59,55.96,56.3,10608100,CVX +2006-02-17,56.78,57.39,56.3,57.17,10893100,CVX +2006-02-21,57.99,58.4,57.49,57.9,9605400,CVX +2006-02-22,57.9,57.9,56.91,57.24,7623500,CVX +2006-02-23,57.1,57.75,56.79,57.14,9233200,CVX +2006-02-24,57.56,57.97,57.4,57.65,8459600,CVX +2006-02-27,57.65,57.72,57.05,57.1,6207300,CVX +2006-02-28,56.69,56.84,56.23,56.48,8859200,CVX +2006-03-01,56.72,57.29,56.63,57.24,7412300,CVX +2006-03-02,57.24,57.59,56.5,57.01,10057300,CVX +2006-03-03,56.82,57.44,56.67,56.97,9623500,CVX +2006-03-06,56.75,56.86,55.81,55.85,9701900,CVX +2006-03-07,55.85,55.94,54.95,55.32,10783300,CVX +2006-03-08,55.32,55.63,54.15,55.12,14190700,CVX +2006-03-09,55.47,55.6,54.45,54.45,11726300,CVX +2006-03-10,54.15,54.6,53.76,54.08,11114400,CVX +2006-03-13,54.53,55.38,54.26,55.18,10586000,CVX +2006-03-14,55.2,56.47,55.03,56.35,10133100,CVX +2006-03-15,56.5,56.6,55.68,56.5,8741100,CVX +2006-03-16,56.51,58.03,56.28,57.74,11253200,CVX +2006-03-17,57.98,58.04,57.02,57.18,9385900,CVX +2006-03-20,57.0,57.43,56.65,56.75,6877300,CVX +2006-03-21,56.6,57.1,56.15,56.57,6231400,CVX +2006-03-22,56.42,57.24,56.25,56.49,6398500,CVX +2006-03-23,56.66,56.87,56.2,56.63,7381200,CVX +2006-03-24,56.7,57.8,56.65,57.57,9541400,CVX +2006-03-27,57.85,58.42,57.33,58.21,7296600,CVX +2006-03-28,58.41,58.87,57.82,57.86,8751600,CVX +2006-03-29,57.54,58.83,57.54,58.63,7442700,CVX +2006-03-30,58.75,59.29,58.4,58.51,6751400,CVX +2006-03-31,58.26,58.42,57.66,57.97,7363200,CVX +2006-04-03,58.35,59.2,58.23,58.34,6919600,CVX +2006-04-04,58.35,59.15,58.06,58.91,5795900,CVX +2006-04-05,58.91,59.51,58.61,59.5,6874600,CVX +2006-04-06,59.65,59.84,58.96,59.41,5212200,CVX +2006-04-07,59.68,59.69,58.39,58.65,6897400,CVX +2006-04-10,59.14,59.82,59.11,59.72,7385500,CVX +2006-04-11,59.9,60.53,59.28,59.46,7476800,CVX +2006-04-12,59.21,59.76,58.25,58.67,7137700,CVX +2006-04-13,58.4,58.95,58.0,58.78,5250600,CVX +2006-04-17,59.18,59.48,59.0,59.32,5122200,CVX +2006-04-18,59.85,60.96,59.85,60.87,9218100,CVX +2006-04-19,60.49,61.43,60.11,61.01,8226000,CVX +2006-04-20,60.7,60.93,59.39,60.03,8977100,CVX +2006-04-21,60.47,61.51,60.11,61.48,10951600,CVX +2006-04-24,61.57,61.69,60.77,60.99,11450900,CVX +2006-04-25,61.39,61.94,60.06,60.41,9435000,CVX +2006-04-26,60.43,61.79,60.0,60.22,11279100,CVX +2006-04-27,59.65,60.98,58.7,59.98,9762100,CVX +2006-04-28,60.5,61.39,60.4,61.02,8887800,CVX +2006-05-01,61.62,62.0,61.11,61.17,7226700,CVX +2006-05-02,61.57,62.95,61.39,62.8,8407000,CVX +2006-05-03,62.74,62.74,61.42,61.9,8684300,CVX +2006-05-04,61.6,62.45,61.05,62.0,9835400,CVX +2006-05-05,62.48,62.9,61.98,62.35,8667800,CVX +2006-05-08,62.0,62.35,61.28,62.01,6501300,CVX +2006-05-09,61.96,63.18,61.89,62.86,15202900,CVX +2006-05-10,62.81,62.96,62.12,62.88,10326500,CVX +2006-05-11,63.19,63.65,62.5,62.71,12983400,CVX +2006-05-12,62.75,62.81,61.17,61.38,12275500,CVX +2006-05-15,60.41,61.6,59.96,60.56,12019500,CVX +2006-05-16,60.8,61.82,60.45,61.02,9441700,CVX +2006-05-17,60.02,60.93,58.28,58.94,11008600,CVX +2006-05-18,58.94,59.65,58.7,58.7,8823700,CVX +2006-05-19,58.71,59.3,57.43,58.47,11407100,CVX +2006-05-22,58.0,58.75,57.02,58.22,10440200,CVX +2006-05-23,58.97,59.6,57.95,58.1,8500600,CVX +2006-05-24,57.84,58.51,56.63,57.6,13293100,CVX +2006-05-25,58.45,59.74,58.03,59.49,11083200,CVX +2006-05-26,59.6,59.93,59.21,59.83,5325600,CVX +2006-05-30,60.0,60.08,58.41,58.45,7821800,CVX +2006-05-31,58.47,59.83,58.47,59.79,12305300,CVX +2006-06-01,59.67,60.2,59.06,59.98,11505600,CVX +2006-06-02,60.41,60.85,59.83,60.75,11400400,CVX +2006-06-05,61.26,61.29,59.32,59.35,8725200,CVX +2006-06-06,59.36,59.72,58.5,58.93,10554600,CVX +2006-06-07,58.71,59.71,57.16,57.17,13809400,CVX +2006-06-08,56.77,58.0,55.41,57.86,15266000,CVX +2006-06-09,57.96,58.32,57.32,57.53,12866200,CVX +2006-06-12,57.88,58.41,57.3,57.59,10809600,CVX +2006-06-13,57.59,58.16,56.69,56.78,14725500,CVX +2006-06-14,57.15,57.85,56.9,57.83,9987700,CVX +2006-06-15,58.3,59.74,58.22,59.43,11799900,CVX +2006-06-16,59.1,59.31,58.1,58.71,12495200,CVX +2006-06-19,58.72,58.72,57.11,57.51,8142800,CVX +2006-06-20,57.76,58.38,57.43,57.51,7998700,CVX +2006-06-21,57.52,59.19,57.49,58.28,8020200,CVX +2006-06-22,58.44,58.97,57.97,58.66,6292200,CVX +2006-06-23,58.76,59.28,58.66,58.71,6558900,CVX +2006-06-26,58.72,59.85,58.52,59.68,5870000,CVX +2006-06-27,60.0,61.39,59.96,60.1,7787900,CVX +2006-06-28,60.35,61.48,60.35,61.36,8304300,CVX +2006-06-29,61.58,62.98,61.52,62.45,9987700,CVX +2006-06-30,62.45,62.7,61.95,62.06,8394200,CVX +2006-07-03,62.27,63.0,62.26,62.75,3133300,CVX +2006-07-05,62.76,64.03,62.55,63.88,9896200,CVX +2006-07-06,63.88,64.6,63.68,63.98,8434500,CVX +2006-07-07,64.15,65.0,63.33,63.68,8959200,CVX +2006-07-10,63.6,64.5,63.39,64.27,6306400,CVX +2006-07-11,64.53,65.54,64.52,65.3,8775700,CVX +2006-07-12,65.55,65.89,64.5,64.87,9700200,CVX +2006-07-13,65.06,65.81,64.89,64.94,10202100,CVX +2006-07-14,65.48,66.79,65.44,66.38,14930500,CVX +2006-07-17,65.71,66.34,64.53,64.87,10741700,CVX +2006-07-18,65.4,66.07,64.79,65.55,8680000,CVX +2006-07-19,65.55,66.34,65.06,65.99,9966300,CVX +2006-07-20,66.05,66.24,65.2,65.32,8367300,CVX +2006-07-21,65.78,65.78,64.41,64.45,10088000,CVX +2006-07-24,64.65,66.64,64.65,66.27,8368500,CVX +2006-07-25,66.42,67.16,65.8,66.95,8346900,CVX +2006-07-26,66.96,68.01,66.75,67.5,8369300,CVX +2006-07-27,68.44,68.47,67.54,67.73,9267200,CVX +2006-07-28,66.3,66.45,64.93,66.05,15342700,CVX +2006-07-31,65.7,66.19,65.25,65.78,9161400,CVX +2006-08-01,65.72,66.45,65.26,66.25,7238700,CVX +2006-08-02,66.5,67.08,65.78,65.97,10039900,CVX +2006-08-03,65.74,66.14,65.5,65.5,10382300,CVX +2006-08-04,65.97,66.04,64.96,65.66,7626500,CVX +2006-08-07,65.92,67.03,65.81,66.83,9227000,CVX +2006-08-08,66.84,67.43,66.71,67.2,8544700,CVX +2006-08-09,67.51,68.24,67.32,67.48,10704900,CVX +2006-08-10,67.29,67.69,66.85,67.35,8831200,CVX +2006-08-11,67.35,67.99,67.11,67.85,5109300,CVX +2006-08-14,67.5,67.61,66.42,67.05,6260800,CVX +2006-08-15,67.75,67.75,66.5,66.86,7280200,CVX +2006-08-16,67.0,67.0,64.95,65.41,9467500,CVX +2006-08-17,64.82,66.17,64.82,66.15,11988300,CVX +2006-08-18,66.35,67.31,66.16,67.26,9075800,CVX +2006-08-21,67.42,67.55,66.73,66.89,7935100,CVX +2006-08-22,66.6,66.78,66.21,66.55,6892000,CVX +2006-08-23,66.44,66.64,65.42,65.68,7573000,CVX +2006-08-24,65.68,66.73,65.62,66.73,5336500,CVX +2006-08-25,66.8,67.49,66.71,66.77,4349600,CVX +2006-08-28,66.31,66.5,65.86,66.16,5449400,CVX +2006-08-29,65.97,66.0,65.13,65.74,7134000,CVX +2006-08-30,65.75,65.88,64.15,65.19,9205700,CVX +2006-08-31,65.19,65.19,64.35,64.4,6609700,CVX +2006-09-01,64.72,64.9,64.29,64.83,6277300,CVX +2006-09-05,65.73,67.15,65.35,66.34,13345200,CVX +2006-09-06,66.09,66.38,65.1,65.22,11066300,CVX +2006-09-07,65.01,66.45,64.99,65.4,8000500,CVX +2006-09-08,65.4,65.46,64.12,64.22,6574700,CVX +2006-09-11,63.63,63.68,61.38,62.0,18669600,CVX +2006-09-12,62.0,62.32,60.96,61.39,11857300,CVX +2006-09-13,61.61,62.6,61.48,62.39,9533500,CVX +2006-09-14,62.46,62.78,61.5,62.05,8042300,CVX +2006-09-15,62.06,62.09,61.24,61.79,10522400,CVX +2006-09-18,62.0,63.2,61.72,62.85,8206300,CVX +2006-09-19,63.01,63.15,61.52,61.89,7752300,CVX +2006-09-20,61.9,62.19,60.86,60.88,9623900,CVX +2006-09-21,61.08,62.39,61.08,62.05,9061200,CVX +2006-09-22,62.3,62.43,61.27,61.94,7444600,CVX +2006-09-25,61.46,62.83,60.72,62.18,10803700,CVX +2006-09-26,62.18,63.7,62.04,63.59,10941300,CVX +2006-09-27,63.84,64.75,63.28,64.2,12293600,CVX +2006-09-28,64.11,64.92,64.08,64.53,9958100,CVX +2006-09-29,64.4,65.14,64.01,64.86,6798200,CVX +2006-10-02,64.9,65.35,64.46,64.51,7955600,CVX +2006-10-03,64.0,64.01,62.92,62.94,12808700,CVX +2006-10-04,63.25,63.93,62.22,63.7,11282000,CVX +2006-10-05,64.13,64.47,63.42,63.88,9582900,CVX +2006-10-06,63.52,63.88,62.8,63.66,8887100,CVX +2006-10-09,64.02,64.19,63.14,63.24,7809100,CVX +2006-10-10,63.09,63.92,63.0,63.9,10931100,CVX +2006-10-11,63.63,63.83,63.0,63.1,9417600,CVX +2006-10-12,63.49,64.16,63.31,64.02,8136600,CVX +2006-10-13,64.36,64.72,63.94,64.2,7704500,CVX +2006-10-16,64.41,65.2,64.18,65.05,7814200,CVX +2006-10-17,65.11,65.18,64.71,64.93,6809100,CVX +2006-10-18,64.94,65.42,64.26,64.6,8085200,CVX +2006-10-19,64.8,65.64,64.36,65.64,7052200,CVX +2006-10-20,65.83,65.88,64.92,65.28,9599500,CVX +2006-10-23,64.94,65.64,64.53,65.64,6606100,CVX +2006-10-24,65.64,67.03,65.46,66.89,9063100,CVX +2006-10-25,66.66,68.26,66.42,67.58,11946500,CVX +2006-10-26,68.28,68.5,67.28,67.5,8886100,CVX +2006-10-27,68.05,68.48,67.42,67.68,8888500,CVX +2006-10-30,67.21,67.68,66.02,66.39,8885800,CVX +2006-10-31,66.1,67.35,65.76,67.2,10721800,CVX +2006-11-01,67.2,67.56,66.51,66.98,7876000,CVX +2006-11-02,66.95,67.89,66.53,67.79,9013600,CVX +2006-11-03,68.0,69.33,68.0,68.91,8611200,CVX +2006-11-06,69.05,69.94,68.76,69.77,10219000,CVX +2006-11-07,69.85,69.92,68.64,68.91,9893000,CVX +2006-11-08,68.6,69.78,68.6,69.51,9312800,CVX +2006-11-09,69.86,70.4,69.54,70.2,11484700,CVX +2006-11-10,70.3,70.39,69.14,69.54,8790600,CVX +2006-11-13,69.54,70.83,69.06,70.35,8858100,CVX +2006-11-14,70.46,70.67,69.9,70.38,8067000,CVX +2006-11-15,69.85,70.63,69.57,69.95,8780000,CVX +2006-11-16,70.31,70.46,68.49,68.55,9311600,CVX +2006-11-17,68.11,69.28,67.86,69.1,10323100,CVX +2006-11-20,68.84,69.91,68.73,69.24,7456400,CVX +2006-11-21,69.58,70.32,69.45,70.22,7705200,CVX +2006-11-22,70.22,70.5,69.02,69.6,7388900,CVX +2006-11-24,68.97,69.8,68.74,68.84,2883800,CVX +2006-11-27,69.29,69.67,68.4,68.75,9568500,CVX +2006-11-28,68.89,70.07,68.85,69.88,7682500,CVX +2006-11-29,70.2,72.0,69.91,71.05,10243100,CVX +2006-11-30,71.25,72.96,71.15,72.32,11976700,CVX +2006-12-01,72.33,73.26,71.83,73.11,10403100,CVX +2006-12-04,73.11,73.54,72.7,73.5,7562300,CVX +2006-12-05,73.66,74.17,72.78,73.95,8263800,CVX +2006-12-06,73.85,74.41,73.5,73.56,10320600,CVX +2006-12-07,73.66,74.0,73.05,73.32,7181400,CVX +2006-12-08,73.62,74.0,72.77,72.83,7637900,CVX +2006-12-11,72.83,74.04,72.66,73.7,7986000,CVX +2006-12-12,74.46,74.57,73.37,73.85,9251200,CVX +2006-12-13,74.53,74.72,73.87,74.4,7637100,CVX +2006-12-14,74.72,76.2,74.45,75.97,9235400,CVX +2006-12-15,75.99,76.11,74.98,75.38,9534700,CVX +2006-12-18,75.1,75.43,73.25,73.33,9217400,CVX +2006-12-19,72.98,74.79,72.5,74.49,9201900,CVX +2006-12-20,74.46,74.91,73.48,73.65,8768700,CVX +2006-12-21,73.66,74.16,72.54,73.23,7540200,CVX +2006-12-22,73.3,73.51,72.66,72.73,4486900,CVX +2006-12-26,72.64,73.4,72.53,73.09,4008200,CVX +2006-12-27,73.28,74.14,73.26,74.04,5114800,CVX +2006-12-28,74.26,74.51,74.01,74.28,4059700,CVX +2006-12-29,73.89,74.1,73.5,73.53,5410000,CVX +2007-01-03,72.77,73.25,70.55,70.97,12720200,CVX +2007-01-04,70.9,70.95,69.6,70.28,10888800,CVX +2007-01-05,70.28,71.12,70.12,70.55,9619100,CVX +2007-01-08,71.06,71.56,70.0,71.45,9435100,CVX +2007-01-09,70.98,71.34,69.85,70.63,10501000,CVX +2007-01-10,69.75,70.31,68.93,69.41,11937000,CVX +2007-01-11,69.32,71.14,68.48,68.69,12408900,CVX +2007-01-12,69.1,70.62,69.1,70.35,9345200,CVX +2007-01-16,70.08,70.7,69.23,69.67,8281700,CVX +2007-01-17,69.71,70.87,69.5,70.82,10545100,CVX +2007-01-18,70.83,71.84,70.02,70.92,10650200,CVX +2007-01-19,71.33,72.39,70.8,72.32,9984000,CVX +2007-01-22,72.51,72.6,70.95,71.22,11969200,CVX +2007-01-23,71.61,73.25,71.6,72.56,9268900,CVX +2007-01-24,72.49,73.25,71.7,72.84,7062300,CVX +2007-01-25,72.5,72.78,71.28,71.52,8441500,CVX +2007-01-26,72.14,72.37,71.23,71.5,7266700,CVX +2007-01-29,71.51,72.3,71.24,71.53,6323100,CVX +2007-01-30,71.95,73.07,71.85,73.07,6399000,CVX +2007-01-31,72.99,73.44,72.29,72.88,9759000,CVX +2007-02-01,73.25,74.96,73.1,74.47,10957000,CVX +2007-02-02,73.8,74.62,73.3,74.04,7379800,CVX +2007-02-05,74.05,74.29,73.46,73.78,8431500,CVX +2007-02-06,74.15,74.18,72.94,73.37,8374800,CVX +2007-02-07,73.87,74.09,72.54,72.64,9574600,CVX +2007-02-08,72.46,73.92,72.09,73.75,10165600,CVX +2007-02-09,73.93,74.0,73.06,73.32,6502300,CVX +2007-02-12,73.32,73.17,71.89,72.32,12473950,CVX +2007-02-13,72.73,72.96,72.47,72.83,7909762,CVX +2007-02-14,72.64,73.04,71.78,72.19,7908098,CVX +2007-02-15,72.06,72.06,71.16,71.36,10226900,CVX +2007-02-16,71.36,71.44,70.72,70.81,9622200,CVX +2007-02-20,70.65,70.65,70.02,70.12,9347500,CVX +2007-02-21,70.12,70.39,69.2,69.94,13257300,CVX +2007-02-22,70.02,70.96,69.84,70.67,8403600,CVX +2007-02-23,71.19,71.28,70.57,71.07,7864000,CVX +2007-02-26,71.42,72.02,71.13,71.41,7452549,CVX +2007-02-27,70.71,71.22,68.02,68.58,14064200,CVX +2007-02-28,68.58,69.75,68.36,68.52,14003600,CVX +2007-03-01,67.32,68.52,64.99,67.6,14140215,CVX +2007-03-02,67.58,67.75,66.32,66.79,10827300,CVX +2007-03-05,66.2,67.33,66.01,66.43,11717300,CVX +2007-03-06,66.43,67.71,66.77,67.67,11484100,CVX +2007-03-07,67.67,69.81,67.57,68.33,12793900,CVX +2007-03-08,68.95,69.06,67.99,68.46,10777900,CVX +2007-03-09,68.83,69.04,68.0,68.47,7669000,CVX +2007-03-12,68.37,69.2,68.06,68.83,9416400,CVX +2007-03-13,68.83,69.6,67.58,67.84,9446100,CVX +2007-03-14,68.3,68.64,67.08,68.32,11393688,CVX +2007-03-15,68.2,69.29,67.81,68.87,9996200,CVX +2007-03-16,68.87,69.5,67.76,68.08,12722600,CVX +2007-03-19,68.58,69.75,68.52,69.38,13988200,CVX +2007-03-20,69.39,70.14,69.19,70.05,8243200,CVX +2007-03-21,70.38,71.49,70.05,71.34,10162428,CVX +2007-03-22,71.55,73.46,71.28,72.93,13617400,CVX +2007-03-23,73.39,74.09,73.2,73.7,10884346,CVX +2007-03-26,74.14,74.55,73.51,74.4,10111425,CVX +2007-03-27,74.01,74.37,73.62,74.17,8550500,CVX +2007-03-28,74.47,74.68,73.76,74.08,10238100,CVX +2007-03-29,74.36,74.98,74.32,74.95,10248225,CVX +2007-03-30,74.81,74.81,73.38,73.96,8511300,CVX +2007-04-02,74.05,75.05,74.05,74.83,8192276,CVX +2007-04-03,74.61,75.59,74.47,75.34,9358600,CVX +2007-04-04,75.34,75.75,74.65,75.55,6622400,CVX +2007-04-05,75.56,75.9,75.32,75.61,6305146,CVX +2007-04-09,75.32,76.4,75.13,75.49,6408600,CVX +2007-04-10,75.79,77.22,75.65,77.04,8825575,CVX +2007-04-11,77.04,77.47,76.46,76.56,10752293,CVX +2007-04-12,76.75,77.23,76.29,77.17,8049652,CVX +2007-04-13,77.5,77.5,76.65,77.01,7265431,CVX +2007-04-16,77.25,77.97,76.68,77.87,8309893,CVX +2007-04-17,78.0,78.57,77.54,77.96,8811700,CVX +2007-04-18,77.97,78.12,77.3,77.77,7045470,CVX +2007-04-19,77.47,77.64,76.73,76.81,8014827,CVX +2007-04-20,77.29,78.63,77.06,78.45,15621958,CVX +2007-04-23,78.06,78.88,77.4,77.56,12243151,CVX +2007-04-24,77.56,77.81,76.91,77.1,9005429,CVX +2007-04-25,77.58,78.93,77.55,78.32,10924537,CVX +2007-04-26,78.17,78.38,77.3,78.18,10425177,CVX +2007-04-27,78.42,78.5,77.34,78.08,8121523,CVX +2007-04-30,78.09,79.07,77.76,77.79,11191357,CVX +2007-05-01,77.97,78.63,77.42,78.35,9242080,CVX +2007-05-02,78.48,78.98,78.08,78.64,6834242,CVX +2007-05-03,78.65,79.86,78.43,79.56,7118199,CVX +2007-05-04,79.57,80.35,78.8,79.3,7749742,CVX +2007-05-07,78.63,79.7,78.51,79.58,7577094,CVX +2007-05-08,79.59,80.19,78.87,80.05,7018150,CVX +2007-05-09,79.92,79.97,78.89,79.75,7409300,CVX +2007-05-10,79.52,79.68,78.15,78.19,7883200,CVX +2007-05-11,78.2,80.13,78.5,80.04,8428075,CVX +2007-05-14,80.0,80.94,79.83,80.87,12527500,CVX +2007-05-15,80.88,81.37,80.61,80.73,9847892,CVX +2007-05-16,80.15,80.93,79.61,80.73,9443290,CVX +2007-05-17,80.75,82.0,80.2,81.46,7784600,CVX +2007-05-18,81.46,82.92,81.8,82.85,11115247,CVX +2007-05-21,83.11,83.56,82.58,82.83,11359518,CVX +2007-05-22,82.84,83.23,82.04,82.18,9215763,CVX +2007-05-23,82.19,82.91,81.17,81.4,14228849,CVX +2007-05-24,81.41,81.88,79.75,79.97,13263830,CVX +2007-05-25,79.97,81.13,80.28,81.13,6839415,CVX +2007-05-29,80.98,81.0,80.0,80.71,7966100,CVX +2007-05-30,80.71,82.29,80.16,82.25,10778100,CVX +2007-05-31,82.15,82.36,81.02,81.49,11517575,CVX +2007-06-01,81.5,82.52,81.72,82.23,7347852,CVX +2007-06-04,82.24,83.25,82.0,83.13,7958058,CVX +2007-06-05,82.71,83.04,82.17,82.73,7403010,CVX +2007-06-06,82.73,82.73,81.37,81.79,7524772,CVX +2007-06-07,81.65,82.06,80.1,80.2,10981094,CVX +2007-06-08,80.01,80.74,79.12,80.69,8552304,CVX +2007-06-11,80.66,81.78,80.27,81.36,6785494,CVX +2007-06-12,81.37,81.81,80.5,80.56,7413800,CVX +2007-06-13,80.81,81.55,80.72,81.15,9948700,CVX +2007-06-14,81.41,82.55,81.4,82.33,8456902,CVX +2007-06-15,82.86,83.6,82.76,83.17,9433700,CVX +2007-06-18,83.27,84.0,83.27,83.39,5995930,CVX +2007-06-19,82.99,83.75,82.95,83.29,7033600,CVX +2007-06-20,83.29,83.7,80.76,80.97,11052150,CVX +2007-06-21,81.49,83.02,81.36,82.85,10261952,CVX +2007-06-22,82.85,82.94,81.5,81.55,13442758,CVX +2007-06-25,81.56,83.66,81.5,82.95,12688589,CVX +2007-06-26,82.96,83.78,82.37,82.7,13487158,CVX +2007-06-27,82.71,84.0,81.62,83.89,10246489,CVX +2007-06-28,84.89,84.89,83.84,84.18,8594258,CVX +2007-06-29,84.79,85.19,83.52,84.24,10730137,CVX +2007-07-02,84.25,85.28,84.41,85.15,8214281,CVX +2007-07-03,83.6,86.69,83.6,86.33,4614100,CVX +2007-07-05,86.79,87.14,85.51,86.57,8746783,CVX +2007-07-06,86.57,87.96,86.57,87.68,11726013,CVX +2007-07-09,87.68,89.8,87.45,89.5,10647083,CVX +2007-07-10,89.0,90.21,87.81,89.0,13872100,CVX +2007-07-11,89.48,90.87,88.71,90.75,12243800,CVX +2007-07-12,90.91,93.37,90.75,93.3,12604758,CVX +2007-07-13,93.3,95.0,92.88,93.33,9578700,CVX +2007-07-16,93.5,94.05,91.35,92.12,10497310,CVX +2007-07-17,92.12,93.08,90.7,91.1,9741564,CVX +2007-07-18,91.09,93.43,90.6,93.08,11379215,CVX +2007-07-19,93.08,93.73,92.48,93.0,8425650,CVX +2007-07-20,93.0,93.31,91.38,92.12,10332074,CVX +2007-07-23,92.17,93.16,91.15,92.57,9657467,CVX +2007-07-24,91.64,92.15,89.57,89.85,10963984,CVX +2007-07-25,89.85,91.69,88.45,91.05,14151939,CVX +2007-07-26,89.26,90.45,86.27,87.46,17267556,CVX +2007-07-27,88.31,88.94,84.6,85.2,17074446,CVX +2007-07-30,85.85,87.0,83.89,86.43,12118248,CVX +2007-07-31,86.43,87.45,85.16,85.26,11880081,CVX +2007-08-01,84.77,89.5,82.55,85.17,21528436,CVX +2007-08-02,84.51,86.0,82.59,83.89,15807772,CVX +2007-08-03,83.71,85.0,80.58,81.02,15553020,CVX +2007-08-06,81.19,82.08,78.39,82.02,17120339,CVX +2007-08-07,81.33,83.89,80.52,83.18,15323582,CVX +2007-08-08,82.98,85.63,82.98,84.33,14455955,CVX +2007-08-09,83.1,84.74,81.11,81.11,15585060,CVX +2007-08-10,80.14,83.73,79.41,83.42,13317259,CVX +2007-08-13,83.42,84.31,82.11,82.45,10532900,CVX +2007-08-14,82.45,83.7,82.11,82.45,15389314,CVX +2007-08-15,82.25,83.81,80.38,80.76,12250444,CVX +2007-08-16,79.79,81.96,78.25,81.39,19400866,CVX +2007-08-17,83.69,85.1,82.74,84.36,16210640,CVX +2007-08-20,84.0,85.55,83.02,84.89,9238464,CVX +2007-08-21,84.14,85.25,83.57,84.3,11327150,CVX +2007-08-22,84.81,85.56,84.35,85.39,10251600,CVX +2007-08-23,85.8,86.47,84.09,85.48,8666200,CVX +2007-08-24,85.9,87.53,85.9,87.22,7682700,CVX +2007-08-27,86.63,87.39,86.34,87.0,6390100,CVX +2007-08-28,86.6,86.73,84.3,84.3,10061400,CVX +2007-08-29,85.2,87.38,84.68,86.7,10048800,CVX +2007-08-30,86.7,87.6,85.54,87.19,7825700,CVX +2007-08-31,88.31,88.86,87.46,87.76,8155300,CVX +2007-09-04,87.19,89.27,87.16,88.73,9559985,CVX +2007-09-05,88.47,88.65,87.79,88.36,9142741,CVX +2007-09-06,88.48,89.33,88.11,88.93,8154600,CVX +2007-09-07,87.93,89.03,87.19,87.65,9780317,CVX +2007-09-10,87.56,88.29,85.91,87.05,10483298,CVX +2007-09-11,87.51,89.13,86.7,88.59,10124500,CVX +2007-09-12,88.59,89.84,88.28,89.19,11090400,CVX +2007-09-13,89.19,90.82,89.54,90.09,8966700,CVX +2007-09-14,89.4,91.27,89.37,90.65,7973219,CVX +2007-09-17,90.01,91.54,90.0,90.93,7733536,CVX +2007-09-18,91.2,93.53,90.95,93.34,9807000,CVX +2007-09-19,93.7,94.94,93.59,94.11,11383900,CVX +2007-09-20,94.02,94.63,93.75,94.17,8196419,CVX +2007-09-21,94.28,95.36,94.11,94.84,12639150,CVX +2007-09-24,95.0,95.5,94.19,94.35,9033400,CVX +2007-09-25,93.09,93.59,91.66,91.88,12501551,CVX +2007-09-26,93.18,93.32,91.47,92.51,11795820,CVX +2007-09-27,93.26,93.63,92.9,93.51,7408806,CVX +2007-09-28,93.55,94.4,93.0,93.58,8880682,CVX +2007-10-01,93.3,94.53,93.27,94.44,8946100,CVX +2007-10-02,93.92,93.99,91.82,92.56,9146707,CVX +2007-10-03,91.51,91.98,90.77,91.48,8757800,CVX +2007-10-04,91.49,92.03,90.53,91.84,6765300,CVX +2007-10-05,92.1,92.57,91.0,92.32,6498700,CVX +2007-10-08,91.55,91.96,91.3,91.58,5658400,CVX +2007-10-09,91.83,93.0,91.68,92.8,8710600,CVX +2007-10-10,90.33,92.48,90.29,92.08,11532126,CVX +2007-10-11,92.52,92.82,90.16,91.0,9178093,CVX +2007-10-12,91.53,91.74,90.88,91.41,6008925,CVX +2007-10-15,92.27,92.94,91.98,92.33,8497461,CVX +2007-10-16,92.4,93.85,92.11,93.45,10890700,CVX +2007-10-17,93.88,93.94,92.05,93.26,10719100,CVX +2007-10-18,93.07,93.75,92.0,92.42,10039000,CVX +2007-10-19,92.7,92.7,89.03,89.27,14114200,CVX +2007-10-22,88.16,88.51,86.72,88.44,10816100,CVX +2007-10-23,88.93,89.71,87.82,88.92,9630200,CVX +2007-10-24,89.12,90.42,88.3,89.9,10985154,CVX +2007-10-25,90.46,91.6,89.58,91.23,9233600,CVX +2007-10-26,91.86,92.3,91.1,91.65,7481700,CVX +2007-10-29,91.86,93.57,91.6,92.88,9247200,CVX +2007-10-30,91.75,91.95,89.69,90.08,9627600,CVX +2007-10-31,90.4,92.13,90.18,91.51,9892411,CVX +2007-11-01,90.05,91.48,88.49,89.04,10543400,CVX +2007-11-02,87.65,89.27,87.1,88.48,12376533,CVX +2007-11-05,87.47,89.2,87.46,88.48,9093464,CVX +2007-11-06,88.69,90.7,88.69,90.64,9881186,CVX +2007-11-07,90.91,90.92,87.31,87.54,12782979,CVX +2007-11-08,87.97,90.59,87.7,89.18,17597386,CVX +2007-11-09,88.9,88.9,87.1,87.26,10163970,CVX +2007-11-12,87.0,87.0,84.41,85.27,12513809,CVX +2007-11-13,85.82,86.99,83.59,86.83,11950357,CVX +2007-11-14,87.35,88.33,85.72,86.15,9958558,CVX +2007-11-15,85.94,86.48,83.48,84.16,11934511,CVX +2007-11-16,84.88,86.47,84.7,85.98,11368997,CVX +2007-11-19,85.98,86.37,84.62,85.03,8547715,CVX +2007-11-20,85.05,88.61,85.05,87.9,10941238,CVX +2007-11-21,87.8,88.49,85.59,85.75,11439216,CVX +2007-11-23,86.46,87.06,85.86,86.67,3428488,CVX +2007-11-26,86.85,87.33,83.52,83.79,10304568,CVX +2007-11-27,83.45,84.59,81.92,84.31,14542742,CVX +2007-11-28,84.52,86.51,84.08,86.06,10885020,CVX +2007-11-29,85.61,87.33,85.61,86.56,8839895,CVX +2007-11-30,87.13,87.77,86.02,87.77,11708910,CVX +2007-12-03,87.1,88.18,86.74,87.84,7934102,CVX +2007-12-04,87.14,87.78,86.83,87.16,6584587,CVX +2007-12-05,87.79,89.72,87.79,89.3,10449983,CVX +2007-12-06,89.27,91.7,88.86,91.38,9658155,CVX +2007-12-07,90.69,91.59,90.34,90.96,6682645,CVX +2007-12-10,91.23,92.01,90.75,91.72,5505253,CVX +2007-12-11,91.68,92.59,89.81,89.89,8019444,CVX +2007-12-12,91.91,92.97,90.93,91.78,10816196,CVX +2007-12-13,91.51,93.21,91.13,93.08,9427727,CVX +2007-12-14,92.5,92.96,91.91,92.02,11090529,CVX +2007-12-17,91.7,91.76,89.58,89.98,8209942,CVX +2007-12-18,90.6,91.63,89.61,91.19,8744269,CVX +2007-12-19,91.39,92.12,90.32,90.9,8329779,CVX +2007-12-20,90.93,92.52,90.9,92.05,6188048,CVX +2007-12-21,92.3,94.68,92.26,94.04,13625591,CVX +2007-12-24,93.63,94.79,93.63,94.48,2917534,CVX +2007-12-26,94.31,95.2,94.31,94.84,7477642,CVX +2007-12-27,95.08,95.08,93.65,93.75,8156355,CVX +2007-12-28,94.01,94.93,93.3,94.86,7894974,CVX +2007-12-31,94.37,94.58,93.01,93.33,5086537,CVX +2008-01-02,93.96,94.69,92.71,93.46,9057946,CVX +2008-01-03,93.8,94.84,93.46,94.61,10479628,CVX +2008-01-04,93.88,95.21,93.2,93.35,13103735,CVX +2008-01-07,93.74,93.74,91.15,92.13,12892858,CVX +2008-01-08,92.41,93.38,90.58,90.95,10988585,CVX +2008-01-09,90.88,92.75,90.55,92.57,12448163,CVX +2008-01-10,91.6,92.1,90.14,91.9,13789515,CVX +2008-01-11,91.6,92.57,90.23,90.67,10575001,CVX +2008-01-14,91.22,91.85,90.41,90.91,9968579,CVX +2008-01-15,89.96,90.05,88.15,88.27,13697416,CVX +2008-01-16,87.69,88.38,85.21,86.25,16109793,CVX +2008-01-17,86.5,87.17,82.1,82.75,18913165,CVX +2008-01-18,82.75,84.98,80.88,83.46,18869174,CVX +2008-01-22,78.23,82.37,76.4,81.25,20897864,CVX +2008-01-23,78.76,81.48,76.4,81.45,20404953,CVX +2008-01-24,81.85,83.69,81.14,83.67,13949810,CVX +2008-01-25,84.68,85.0,81.44,81.82,14050065,CVX +2008-01-28,81.13,83.26,80.23,82.86,9749335,CVX +2008-01-29,83.21,83.72,81.9,82.6,9190657,CVX +2008-01-30,82.11,85.23,81.93,83.23,9415332,CVX +2008-01-31,82.1,84.5,81.24,83.25,12636575,CVX +2008-02-01,84.71,84.93,81.53,82.49,16063343,CVX +2008-02-04,82.51,82.98,81.01,82.02,10299400,CVX +2008-02-05,80.73,80.99,79.61,79.74,15684107,CVX +2008-02-06,80.13,80.55,77.24,77.51,15108149,CVX +2008-02-07,77.11,79.24,76.51,78.74,12582180,CVX +2008-02-08,79.29,79.48,78.39,79.26,8282868,CVX +2008-02-11,80.22,80.47,78.51,80.43,17628198,CVX +2008-02-12,80.84,82.33,80.41,81.12,12332837,CVX +2008-02-13,80.92,82.29,80.29,82.12,12149650,CVX +2008-02-14,82.98,83.58,82.6,82.84,11190684,CVX +2008-02-15,82.52,83.69,81.7,83.6,26989508,CVX +2008-02-19,84.39,85.49,84.25,84.83,12002483,CVX +2008-02-20,83.99,86.86,83.7,86.34,13217278,CVX +2008-02-21,85.57,86.51,84.33,84.78,12189442,CVX +2008-02-22,85.27,85.74,83.69,85.42,12154972,CVX +2008-02-25,85.54,87.59,85.31,87.18,11813453,CVX +2008-02-26,86.75,88.4,86.29,88.12,12672671,CVX +2008-02-27,87.43,88.94,87.43,88.22,9731869,CVX +2008-02-28,88.22,89.29,87.77,89.02,8990407,CVX +2008-02-29,88.47,88.6,85.98,86.66,12983645,CVX +2008-03-03,86.38,87.92,85.84,87.2,9859713,CVX +2008-03-04,86.66,87.7,85.06,86.73,13698828,CVX +2008-03-05,87.03,88.86,86.67,88.79,16228125,CVX +2008-03-06,88.53,89.0,87.18,87.8,14296796,CVX +2008-03-07,87.23,87.49,84.65,85.26,15910562,CVX +2008-03-10,85.55,85.97,84.35,84.73,12047047,CVX +2008-03-11,85.71,88.33,85.7,88.16,13977484,CVX +2008-03-12,87.5,88.58,86.56,86.73,10956948,CVX +2008-03-13,86.0,87.61,85.41,87.04,10965737,CVX +2008-03-14,87.51,87.64,84.09,85.34,15841962,CVX +2008-03-17,83.47,84.99,82.44,84.19,15926763,CVX +2008-03-18,85.11,86.12,84.53,86.12,13430925,CVX +2008-03-19,86.14,86.84,81.8,81.89,14797421,CVX +2008-03-20,81.28,84.07,80.87,83.21,18373170,CVX +2008-03-24,83.38,84.79,82.92,84.01,9972101,CVX +2008-03-25,84.27,84.84,83.71,84.54,12123051,CVX +2008-03-26,84.62,85.69,84.48,84.96,11674801,CVX +2008-03-27,85.32,86.95,84.27,84.4,9148335,CVX +2008-03-28,84.89,85.58,83.92,84.5,7522138,CVX +2008-03-31,84.95,85.93,84.32,85.36,10191992,CVX +2008-04-01,85.08,86.89,84.57,86.74,11074865,CVX +2008-04-02,86.65,88.19,85.42,87.51,10684420,CVX +2008-04-03,86.91,88.8,86.76,87.72,9823511,CVX +2008-04-04,88.03,88.66,87.7,88.05,9750412,CVX +2008-04-07,88.65,89.37,88.12,88.27,8328296,CVX +2008-04-08,87.9,89.37,87.76,89.28,7393117,CVX +2008-04-09,89.51,90.53,89.43,89.95,10708754,CVX +2008-04-10,90.19,90.4,88.93,89.6,9119778,CVX +2008-04-11,89.03,89.77,88.61,88.8,7441704,CVX +2008-04-14,88.8,89.4,88.55,89.3,7182034,CVX +2008-04-15,89.7,90.28,89.15,90.17,8401289,CVX +2008-04-16,90.33,92.08,90.18,91.93,11915103,CVX +2008-04-17,91.2,92.62,91.17,91.99,9127193,CVX +2008-04-18,91.76,93.32,91.7,93.18,10182051,CVX +2008-04-21,93.15,93.45,92.11,92.7,8561380,CVX +2008-04-22,92.49,94.5,92.47,94.03,11476688,CVX +2008-04-23,94.25,94.63,93.48,94.48,13022649,CVX +2008-04-24,93.88,93.99,91.91,92.4,12930314,CVX +2008-04-25,92.66,93.24,91.23,92.69,12739556,CVX +2008-04-28,92.8,93.43,92.27,92.5,7169015,CVX +2008-04-29,92.61,95.32,92.61,94.74,19509860,CVX +2008-04-30,95.06,97.28,95.06,96.15,19541413,CVX +2008-05-01,94.86,95.45,93.43,94.94,15253354,CVX +2008-05-02,95.53,95.85,94.64,95.32,10311969,CVX +2008-05-05,95.33,96.87,95.23,95.62,9059250,CVX +2008-05-06,95.09,96.98,95.09,96.87,10889127,CVX +2008-05-07,96.76,96.8,95.14,95.28,14912776,CVX +2008-05-08,95.5,97.85,95.3,97.44,15074581,CVX +2008-05-09,97.5,97.9,96.2,97.39,11310803,CVX +2008-05-12,97.2,97.59,96.46,97.36,9374433,CVX +2008-05-13,97.42,97.98,96.31,97.73,10633973,CVX +2008-05-14,97.98,99.0,97.51,97.72,13401647,CVX +2008-05-15,98.48,98.6,97.41,98.49,13434446,CVX +2008-05-16,99.02,100.47,98.89,100.38,16309555,CVX +2008-05-19,100.62,102.81,100.41,102.2,12910420,CVX +2008-05-20,102.76,103.25,102.22,103.09,16272616,CVX +2008-05-21,103.25,104.63,102.69,103.02,21994711,CVX +2008-05-22,102.85,103.42,101.72,101.91,17384041,CVX +2008-05-23,102.12,102.59,100.5,100.73,11484004,CVX +2008-05-27,99.95,100.28,98.56,99.58,12823510,CVX +2008-05-28,98.86,100.58,98.57,100.42,10504302,CVX +2008-05-29,100.04,100.5,98.83,98.86,13167352,CVX +2008-05-30,99.13,99.49,98.35,99.15,11884186,CVX +2008-06-02,98.82,99.7,97.82,99.37,11651580,CVX +2008-06-03,99.04,100.22,97.63,97.86,14039907,CVX +2008-06-04,97.18,97.72,95.53,96.04,13750548,CVX +2008-06-05,96.4,100.24,96.4,99.99,13919885,CVX +2008-06-06,100.61,102.15,98.36,99.5,18576602,CVX +2008-06-09,99.95,101.3,99.5,101.2,11536050,CVX +2008-06-10,100.57,101.19,97.66,98.78,15473184,CVX +2008-06-11,99.55,99.98,98.27,99.42,11541374,CVX +2008-06-12,98.87,98.87,97.57,98.06,13285326,CVX +2008-06-13,97.45,99.73,97.01,99.4,9357979,CVX +2008-06-16,99.51,100.9,99.11,99.49,7555317,CVX +2008-06-17,99.8,100.89,99.06,100.37,9165145,CVX +2008-06-18,99.93,100.31,97.83,99.26,13018535,CVX +2008-06-19,99.56,100.04,96.86,96.86,15344826,CVX +2008-06-20,97.32,98.08,96.09,96.62,15030056,CVX +2008-06-23,96.03,99.14,96.03,99.06,12181205,CVX +2008-06-24,98.58,99.53,98.02,98.64,10485887,CVX +2008-06-25,98.81,100.17,97.35,99.36,14183380,CVX +2008-06-26,99.13,100.22,97.41,97.41,14626334,CVX +2008-06-27,97.33,99.32,97.33,97.8,17075532,CVX +2008-06-30,98.3,99.52,97.51,99.13,12348042,CVX +2008-07-01,98.26,99.61,97.73,99.08,13432082,CVX +2008-07-02,99.1,100.0,97.17,97.42,17579998,CVX +2008-07-03,97.79,99.43,97.0,98.63,9402832,CVX +2008-07-07,98.11,99.35,95.8,96.82,15276702,CVX +2008-07-08,96.06,97.04,94.55,95.79,19460748,CVX +2008-07-09,96.29,96.79,93.73,93.91,14296850,CVX +2008-07-10,93.74,96.25,92.53,96.25,18104439,CVX +2008-07-11,94.96,95.59,91.16,92.25,17389671,CVX +2008-07-14,92.61,93.31,91.5,92.8,11686288,CVX +2008-07-15,92.24,92.84,89.14,89.42,15270034,CVX +2008-07-16,89.34,89.6,86.07,86.39,20203509,CVX +2008-07-17,86.14,86.75,83.97,85.67,20537419,CVX +2008-07-18,85.93,87.08,85.2,86.05,16142833,CVX +2008-07-21,86.57,86.95,85.48,86.91,16626296,CVX +2008-07-22,86.52,87.51,85.13,85.63,15079206,CVX +2008-07-23,85.75,85.81,82.33,82.65,19112093,CVX +2008-07-24,82.66,83.48,81.53,82.0,18964787,CVX +2008-07-25,82.05,83.97,81.9,82.56,14425102,CVX +2008-07-28,82.86,83.47,82.13,82.49,10965686,CVX +2008-07-29,82.62,83.69,81.46,82.84,14088030,CVX +2008-07-30,83.11,87.42,82.42,87.26,17322584,CVX +2008-07-31,86.16,86.99,84.21,84.56,15132564,CVX +2008-08-01,83.98,85.46,83.46,84.31,13089284,CVX +2008-08-04,84.06,84.76,82.08,82.8,16513146,CVX +2008-08-05,82.55,83.3,80.85,82.49,21963891,CVX +2008-08-06,82.38,84.82,82.01,84.56,19538719,CVX +2008-08-07,84.82,85.31,83.32,83.43,12616117,CVX +2008-08-08,82.87,84.44,81.87,84.4,14089738,CVX +2008-08-11,84.6,85.12,83.05,84.08,11413324,CVX +2008-08-12,84.84,84.84,83.12,83.56,12687527,CVX +2008-08-13,83.42,86.33,83.21,86.24,15342666,CVX +2008-08-14,85.86,87.48,85.12,86.58,14385448,CVX +2008-08-15,85.44,85.72,83.65,84.25,15663673,CVX +2008-08-18,84.69,85.33,82.81,83.19,10383198,CVX +2008-08-19,82.75,85.33,82.75,84.71,10872757,CVX +2008-08-20,85.32,87.0,84.5,86.46,11689684,CVX +2008-08-21,87.25,89.1,87.14,88.52,11225061,CVX +2008-08-22,87.68,88.78,87.25,88.1,8574661,CVX +2008-08-25,88.58,88.58,85.04,85.51,11345344,CVX +2008-08-26,85.8,86.16,84.85,85.79,9351833,CVX +2008-08-27,86.73,87.0,85.81,86.62,8230582,CVX +2008-08-28,87.32,87.49,85.36,87.18,8859054,CVX +2008-08-29,87.62,87.73,86.12,86.32,8090312,CVX +2008-09-02,84.49,84.61,83.21,83.29,13445513,CVX +2008-09-03,83.1,84.44,82.94,84.18,10758989,CVX +2008-09-04,84.14,84.38,80.82,81.22,16827603,CVX +2008-09-05,81.0,81.73,79.11,80.22,15548048,CVX +2008-09-08,81.34,82.35,79.67,81.05,15452279,CVX +2008-09-09,80.2,81.34,78.75,78.79,21150459,CVX +2008-09-10,79.65,81.72,79.33,81.16,17748794,CVX +2008-09-11,80.48,83.0,79.63,82.8,16351346,CVX +2008-09-12,82.9,84.48,82.47,84.24,13391443,CVX +2008-09-15,81.16,83.8,80.09,80.09,17403773,CVX +2008-09-16,78.84,82.37,77.5,81.86,20742906,CVX +2008-09-17,81.0,83.9,79.5,80.05,23255352,CVX +2008-09-18,81.36,83.5,78.88,82.88,23386498,CVX +2008-09-19,85.56,88.11,83.71,87.8,24000751,CVX +2008-09-22,88.22,89.75,86.75,87.33,14626483,CVX +2008-09-23,87.16,88.39,84.89,85.46,14621097,CVX +2008-09-24,85.74,86.59,84.85,85.23,11233786,CVX +2008-09-25,85.1,88.17,85.1,87.47,13790784,CVX +2008-09-26,86.0,87.12,84.91,86.95,11869543,CVX +2008-09-29,85.02,85.51,77.5,77.5,23971885,CVX +2008-09-30,78.85,82.69,78.6,82.48,20129149,CVX +2008-10-01,81.51,83.09,78.47,82.2,14635470,CVX +2008-10-02,81.5,81.99,78.87,79.56,18822013,CVX +2008-10-03,79.96,83.7,79.07,79.38,18841982,CVX +2008-10-06,77.64,77.85,72.66,76.84,26033770,CVX +2008-10-07,78.02,78.55,72.55,73.35,24468030,CVX +2008-10-08,72.13,77.16,70.4,73.1,28050770,CVX +2008-10-09,73.75,73.88,64.0,64.0,26970987,CVX +2008-10-10,60.5,64.76,55.5,57.83,48214154,CVX +2008-10-13,60.17,70.49,59.43,69.89,31007925,CVX +2008-10-14,72.68,74.0,65.15,68.54,27090747,CVX +2008-10-15,66.48,66.48,58.42,59.98,25132748,CVX +2008-10-16,60.66,64.39,55.62,63.1,31800996,CVX +2008-10-17,61.55,67.41,59.49,62.35,21725689,CVX +2008-10-20,64.1,70.0,64.0,69.61,18289737,CVX +2008-10-21,67.64,69.38,65.0,66.8,17537003,CVX +2008-10-22,63.89,64.84,60.12,61.74,22244366,CVX +2008-10-23,62.88,67.1,60.41,66.77,26947043,CVX +2008-10-24,61.01,65.46,60.57,63.91,19777583,CVX +2008-10-27,62.58,66.48,60.88,61.71,18280294,CVX +2008-10-28,63.72,70.87,61.14,70.02,25086870,CVX +2008-10-29,70.22,74.32,69.41,71.0,25869014,CVX +2008-10-30,72.11,74.89,70.82,74.18,21850735,CVX +2008-10-31,73.86,75.98,72.2,74.6,20507240,CVX +2008-11-03,73.44,74.89,72.67,73.69,10466382,CVX +2008-11-04,75.42,78.92,74.8,78.19,20140219,CVX +2008-11-05,76.73,78.35,74.0,74.88,16411587,CVX +2008-11-06,73.88,74.86,69.03,70.11,21396589,CVX +2008-11-07,70.81,73.99,70.6,73.46,15932378,CVX +2008-11-10,75.22,76.08,72.81,74.34,13530858,CVX +2008-11-11,72.78,75.0,71.56,73.54,15790368,CVX +2008-11-12,71.98,72.87,67.13,67.28,22447972,CVX +2008-11-13,67.66,76.11,65.88,75.71,28501547,CVX +2008-11-14,73.94,77.35,69.99,72.68,26616455,CVX +2008-11-17,72.1,73.57,70.6,70.78,20972643,CVX +2008-11-18,70.98,74.05,70.0,73.4,23620015,CVX +2008-11-19,73.14,75.0,70.35,70.61,21999420,CVX +2008-11-20,69.13,71.25,64.27,64.4,34195065,CVX +2008-11-21,65.46,71.04,64.27,70.49,34760877,CVX +2008-11-24,71.66,77.75,70.16,74.3,27518788,CVX +2008-11-25,75.19,77.58,74.29,76.53,22038601,CVX +2008-11-26,75.86,80.0,75.27,79.93,19665125,CVX +2008-11-28,78.25,79.25,76.93,79.01,8660273,CVX +2008-12-01,76.5,76.65,72.01,72.02,22698468,CVX +2008-12-02,73.74,76.95,73.04,75.54,21062003,CVX +2008-12-03,73.7,75.23,73.0,74.74,22581984,CVX +2008-12-04,73.44,74.95,70.51,71.76,21417231,CVX +2008-12-05,70.85,75.27,68.22,74.42,22891770,CVX +2008-12-08,76.03,79.28,75.88,78.09,21957584,CVX +2008-12-09,77.28,78.59,75.22,75.56,19691688,CVX +2008-12-10,76.8,79.4,76.43,78.44,17661094,CVX +2008-12-11,79.01,81.92,78.7,79.46,20554245,CVX +2008-12-12,77.12,80.59,76.72,79.0,17807741,CVX +2008-12-15,80.19,80.61,77.07,78.21,16509867,CVX +2008-12-16,78.95,80.06,77.96,79.01,23257015,CVX +2008-12-17,78.45,79.0,76.5,76.82,20921593,CVX +2008-12-18,76.5,76.74,72.23,73.03,21475563,CVX +2008-12-19,73.57,74.65,70.84,70.85,31352764,CVX +2008-12-22,71.6,72.0,68.56,69.39,16863094,CVX +2008-12-23,70.1,70.79,68.85,69.2,14169296,CVX +2008-12-24,68.79,69.99,68.38,69.62,3723221,CVX +2008-12-26,69.92,70.59,69.46,70.35,6766131,CVX +2008-12-29,71.25,71.73,70.41,71.55,9001581,CVX +2008-12-30,71.5,73.49,71.25,73.38,10003230,CVX +2008-12-31,72.9,74.63,72.9,73.97,9964581,CVX +2009-01-02,74.23,77.3,73.58,76.52,13713735,CVX +2009-01-05,76.16,78.37,75.74,76.66,16954668,CVX +2009-01-06,77.56,78.45,76.33,77.35,15904517,CVX +2009-01-07,76.41,77.07,73.33,73.96,12824855,CVX +2009-01-08,73.61,74.84,73.22,74.24,11397158,CVX +2009-01-09,73.88,74.0,72.2,72.82,14191694,CVX +2009-01-12,72.23,72.61,70.44,70.82,14195683,CVX +2009-01-13,70.58,72.7,70.58,71.82,14379220,CVX +2009-01-14,70.81,71.18,68.83,69.69,15158980,CVX +2009-01-15,69.7,71.25,68.25,70.77,19298897,CVX +2009-01-16,72.08,72.94,70.38,71.74,15595661,CVX +2009-01-20,70.93,72.2,68.0,68.31,16087614,CVX +2009-01-21,68.43,71.49,68.41,71.23,15890540,CVX +2009-01-22,69.92,70.97,68.28,69.95,14325604,CVX +2009-01-23,68.4,71.11,68.18,70.82,13425750,CVX +2009-01-26,71.43,72.39,70.13,71.29,14024684,CVX +2009-01-27,71.28,72.63,70.82,72.09,13635131,CVX +2009-01-28,72.99,74.02,71.96,73.79,14656708,CVX +2009-01-29,72.51,72.69,70.61,70.62,15831898,CVX +2009-01-30,72.3,72.7,70.18,70.52,17880060,CVX +2009-02-02,69.52,70.85,69.12,70.29,12445413,CVX +2009-02-03,70.57,71.79,69.94,71.64,12510411,CVX +2009-02-04,72.29,72.93,71.01,71.6,12058770,CVX +2009-02-05,71.48,73.42,70.97,73.25,14934724,CVX +2009-02-06,72.58,75.0,72.29,74.9,13353803,CVX +2009-02-09,74.41,75.56,73.59,74.42,14895623,CVX +2009-02-10,74.36,75.24,70.56,71.12,20154241,CVX +2009-02-11,71.47,72.1,70.28,71.26,15541107,CVX +2009-02-12,69.95,70.06,67.94,69.86,17237157,CVX +2009-02-13,69.71,70.74,63.0,69.73,10854959,CVX +2009-02-17,67.23,67.93,66.11,66.18,18834742,CVX +2009-02-18,66.49,67.2,65.6,66.12,12563984,CVX +2009-02-19,65.99,67.71,65.99,66.68,10167308,CVX +2009-02-20,65.48,66.21,63.73,65.07,19886981,CVX +2009-02-23,65.99,66.86,62.57,62.94,18813613,CVX +2009-02-24,63.27,65.83,62.58,65.28,19231694,CVX +2009-02-25,65.3,65.62,63.26,63.5,26681025,CVX +2009-02-26,64.36,65.29,62.93,63.17,15712300,CVX +2009-02-27,61.91,62.76,60.57,60.71,20504660,CVX +2009-03-02,59.37,60.19,57.6,57.62,19316038,CVX +2009-03-03,58.48,59.17,57.37,57.73,19266779,CVX +2009-03-04,59.06,60.44,58.85,59.28,19092553,CVX +2009-03-05,58.06,58.26,56.12,56.46,22268132,CVX +2009-03-06,57.53,59.36,56.47,58.27,22108787,CVX +2009-03-09,57.63,59.59,57.51,58.28,17667095,CVX +2009-03-10,59.89,61.78,59.28,61.78,21946627,CVX +2009-03-11,61.1,62.8,60.34,61.22,15361941,CVX +2009-03-12,61.71,63.51,61.14,63.4,15603862,CVX +2009-03-13,63.88,63.98,62.1,62.91,14356077,CVX +2009-03-16,61.66,64.2,61.66,62.94,13272246,CVX +2009-03-17,63.11,65.34,62.43,65.31,14733205,CVX +2009-03-18,64.7,66.98,63.96,66.59,17843639,CVX +2009-03-19,68.25,69.2,66.83,67.13,17222898,CVX +2009-03-20,67.54,67.98,64.27,64.71,23813167,CVX +2009-03-23,65.91,69.18,65.75,69.15,20322237,CVX +2009-03-24,68.24,69.99,68.21,68.97,15392926,CVX +2009-03-25,69.35,70.18,67.84,69.7,16733880,CVX +2009-03-26,70.59,70.92,69.16,70.17,15904924,CVX +2009-03-27,69.08,69.59,68.5,68.9,12842606,CVX +2009-03-30,67.54,67.89,65.96,66.8,14304730,CVX +2009-03-31,67.44,68.53,66.78,67.24,18691889,CVX +2009-04-01,66.0,68.7,65.83,68.3,14299617,CVX +2009-04-02,70.0,71.29,69.51,70.31,18069051,CVX +2009-04-03,69.9,70.92,69.42,70.48,11575037,CVX +2009-04-06,69.74,70.05,68.67,69.89,10430856,CVX +2009-04-07,69.06,69.17,67.92,68.4,11086296,CVX +2009-04-08,67.73,69.09,67.41,68.48,11242688,CVX +2009-04-09,69.56,69.86,68.52,69.23,11057892,CVX +2009-04-13,67.45,68.16,66.52,67.98,12617552,CVX +2009-04-14,66.88,67.37,66.04,66.58,12971571,CVX +2009-04-15,66.43,66.95,65.59,66.7,11220743,CVX +2009-04-16,67.15,67.16,65.11,65.93,11959829,CVX +2009-04-17,66.42,66.74,65.73,66.01,12660408,CVX +2009-04-20,65.3,65.4,63.74,63.87,11753514,CVX +2009-04-21,63.55,64.96,63.06,64.88,12570818,CVX +2009-04-22,64.33,64.87,63.55,63.75,11933102,CVX +2009-04-23,64.44,65.73,64.0,65.53,12372752,CVX +2009-04-24,66.24,67.34,66.01,66.6,12615145,CVX +2009-04-27,65.32,66.04,64.83,65.41,12304707,CVX +2009-04-28,64.8,66.94,64.62,65.99,9261629,CVX +2009-04-29,66.6,67.71,66.09,67.56,11666732,CVX +2009-04-30,68.0,68.0,65.3,66.1,14107663,CVX +2009-05-01,66.06,67.07,65.37,66.87,12003508,CVX +2009-05-04,67.34,68.21,66.28,66.68,15225572,CVX +2009-05-05,66.76,66.96,65.39,65.75,12680578,CVX +2009-05-06,66.49,68.35,66.4,68.11,14107122,CVX +2009-05-07,68.62,69.0,67.48,67.98,12341224,CVX +2009-05-08,68.59,70.94,68.59,70.38,13934026,CVX +2009-05-11,69.29,69.3,67.73,68.0,13521532,CVX +2009-05-12,68.82,69.56,68.02,69.19,11321523,CVX +2009-05-13,68.19,69.0,67.58,68.1,12437794,CVX +2009-05-14,67.66,68.43,67.3,67.85,10051879,CVX +2009-05-15,66.92,67.0,65.5,65.88,12322881,CVX +2009-05-18,66.64,66.68,65.68,66.03,13488069,CVX +2009-05-19,65.98,66.25,65.66,65.86,14227410,CVX +2009-05-20,66.4,66.88,65.05,65.21,17618154,CVX +2009-05-21,64.53,64.9,63.85,64.47,12462936,CVX +2009-05-22,64.75,65.77,64.36,64.44,8779071,CVX +2009-05-26,63.81,65.66,63.57,65.66,12019195,CVX +2009-05-27,65.69,66.24,64.39,64.57,12217691,CVX +2009-05-28,65.05,66.35,64.26,65.81,12233241,CVX +2009-05-29,66.55,66.94,65.9,66.67,12171923,CVX +2009-06-01,67.8,69.67,67.44,69.21,14223726,CVX +2009-06-02,69.1,69.74,68.82,69.35,10311014,CVX +2009-06-03,68.73,68.99,67.25,68.26,14910494,CVX +2009-06-04,68.97,69.85,68.48,69.79,11299334,CVX +2009-06-05,69.94,70.59,68.88,69.37,11204309,CVX +2009-06-08,69.0,69.98,68.63,69.58,9557617,CVX +2009-06-09,70.06,70.62,69.49,70.19,10031294,CVX +2009-06-10,71.0,71.5,69.45,70.22,14356412,CVX +2009-06-11,70.36,72.5,70.19,71.9,14599995,CVX +2009-06-12,71.19,72.75,70.69,72.67,13931638,CVX +2009-06-15,71.96,71.96,70.36,71.08,13317371,CVX +2009-06-16,71.7,71.72,69.83,69.88,11270003,CVX +2009-06-17,69.44,69.88,68.46,68.83,15484640,CVX +2009-06-18,68.55,69.27,68.0,68.43,10479941,CVX +2009-06-19,68.82,68.92,67.37,68.06,16454167,CVX +2009-06-22,67.08,67.3,65.64,65.76,16404527,CVX +2009-06-23,66.15,66.75,65.59,65.96,13031309,CVX +2009-06-24,66.34,67.09,65.45,65.72,11635227,CVX +2009-06-25,65.5,67.3,65.22,66.87,12829736,CVX +2009-06-26,66.61,66.61,65.78,65.95,11012268,CVX +2009-06-29,66.41,67.09,66.08,66.88,10288741,CVX +2009-06-30,66.94,67.48,65.52,66.25,12772817,CVX +2009-07-01,66.93,67.87,66.39,66.52,10397125,CVX +2009-07-02,65.61,65.78,64.42,64.42,10750582,CVX +2009-07-06,63.69,64.28,62.57,64.14,10673404,CVX +2009-07-07,63.93,64.09,62.66,62.7,9521742,CVX +2009-07-08,62.67,63.17,61.9,62.78,11907088,CVX +2009-07-09,63.62,63.65,62.78,63.08,8585617,CVX +2009-07-10,61.76,61.8,60.88,61.4,16789994,CVX +2009-07-13,61.46,62.48,60.91,62.44,15929204,CVX +2009-07-14,63.0,63.34,62.37,63.0,12888044,CVX +2009-07-15,64.15,64.73,64.0,64.57,13602353,CVX +2009-07-16,64.26,65.09,64.01,64.89,10292520,CVX +2009-07-17,64.72,65.34,64.22,65.12,11911798,CVX +2009-07-20,65.69,66.12,65.11,65.64,9633127,CVX +2009-07-21,66.34,66.55,65.4,66.25,9759460,CVX +2009-07-22,65.54,66.88,65.4,65.94,9912842,CVX +2009-07-23,65.97,68.09,65.92,67.89,11275636,CVX +2009-07-24,67.66,68.6,67.44,68.43,8902630,CVX +2009-07-27,68.62,68.99,68.22,68.85,7846058,CVX +2009-07-28,68.21,68.53,67.54,68.34,10777547,CVX +2009-07-29,67.5,67.82,66.46,67.12,10749784,CVX +2009-07-30,67.93,68.5,67.01,67.7,11542930,CVX +2009-07-31,67.15,69.69,67.01,69.47,16304458,CVX +2009-08-03,70.26,70.54,69.81,70.4,13223520,CVX +2009-08-04,69.97,70.45,69.64,70.41,9692704,CVX +2009-08-05,70.42,70.49,69.4,69.79,9231314,CVX +2009-08-06,69.86,69.88,68.71,69.25,8662388,CVX +2009-08-07,69.68,70.15,69.15,69.5,9086577,CVX +2009-08-10,69.28,69.79,68.84,69.23,7915134,CVX +2009-08-11,68.83,69.1,67.68,67.94,9080916,CVX +2009-08-12,68.11,69.23,68.02,68.72,8962153,CVX +2009-08-13,69.06,69.06,68.07,68.53,8300164,CVX +2009-08-14,68.57,68.67,67.59,68.63,8837595,CVX +2009-08-17,66.65,67.07,66.35,66.59,13435788,CVX +2009-08-18,66.56,67.09,66.5,66.94,7872343,CVX +2009-08-19,66.25,68.5,66.06,68.16,11183753,CVX +2009-08-20,68.32,68.78,68.01,68.62,7957184,CVX +2009-08-21,69.46,69.95,69.06,69.73,15266000,CVX +2009-08-24,70.1,70.94,69.91,70.76,9748984,CVX +2009-08-25,71.13,71.5,70.36,70.65,11394032,CVX +2009-08-26,70.1,71.2,69.77,71.09,7240782,CVX +2009-08-27,70.71,71.22,69.54,71.0,8322132,CVX +2009-08-28,71.29,71.4,70.41,70.68,7307057,CVX +2009-08-31,69.99,70.38,69.43,69.94,8048251,CVX +2009-09-01,69.69,70.27,68.28,68.48,11757645,CVX +2009-09-02,68.4,69.15,68.0,68.04,8070857,CVX +2009-09-03,68.42,68.65,67.96,68.33,7238882,CVX +2009-09-04,68.17,69.12,68.15,68.96,6146826,CVX +2009-09-08,69.73,70.69,69.71,70.48,9683192,CVX +2009-09-09,70.68,71.02,69.94,70.33,8028681,CVX +2009-09-10,70.89,71.74,70.38,71.45,9772404,CVX +2009-09-11,71.79,71.96,70.38,70.75,9905703,CVX +2009-09-14,69.94,71.13,69.82,71.04,7194712,CVX +2009-09-15,71.33,71.7,70.37,71.63,10420169,CVX +2009-09-16,71.86,72.6,71.54,72.45,11091837,CVX +2009-09-17,72.18,72.75,71.81,71.97,8643456,CVX +2009-09-18,72.83,73.37,72.5,72.64,16090219,CVX +2009-09-21,71.59,72.39,71.47,72.05,9375156,CVX +2009-09-22,72.72,72.97,72.15,72.63,7084979,CVX +2009-09-23,72.5,72.88,71.25,71.37,9853147,CVX +2009-09-24,71.3,71.6,70.16,70.71,10006187,CVX +2009-09-25,70.58,71.39,70.36,70.66,7253194,CVX +2009-09-28,70.79,71.97,70.55,71.7,6023208,CVX +2009-09-29,71.5,71.8,70.79,70.91,7862629,CVX +2009-09-30,71.12,71.14,69.77,70.43,13851380,CVX +2009-10-01,70.4,70.4,68.7,68.81,9249859,CVX +2009-10-02,68.22,68.79,68.03,68.14,8964156,CVX +2009-10-05,68.27,69.8,67.87,69.39,9777855,CVX +2009-10-06,70.14,70.85,69.53,70.56,8464636,CVX +2009-10-07,70.31,70.69,69.49,70.51,6935075,CVX +2009-10-08,70.89,71.82,70.7,71.45,10122149,CVX +2009-10-09,71.94,72.94,71.45,72.76,8816418,CVX +2009-10-12,73.19,74.1,73.14,73.67,6790530,CVX +2009-10-13,73.73,74.41,73.23,74.07,9045955,CVX +2009-10-14,74.88,75.74,74.55,75.46,9284761,CVX +2009-10-15,75.19,76.86,75.02,76.69,10289077,CVX +2009-10-16,76.37,76.99,75.98,76.81,9872313,CVX +2009-10-19,76.94,78.05,76.54,77.66,8223055,CVX +2009-10-20,77.71,77.71,76.32,77.03,8161260,CVX +2009-10-21,76.6,78.36,75.72,76.97,8670623,CVX +2009-10-22,76.61,77.73,76.0,77.29,12671571,CVX +2009-10-23,77.14,77.38,76.2,76.68,8329946,CVX +2009-10-26,76.96,78.44,75.34,75.45,11143336,CVX +2009-10-27,75.82,77.25,75.48,76.59,9573744,CVX +2009-10-28,76.39,77.04,75.63,75.89,11994749,CVX +2009-10-29,76.16,78.22,75.68,77.95,14872681,CVX +2009-10-30,78.25,78.5,75.57,76.54,19335340,CVX +2009-11-02,76.86,77.6,75.73,76.64,11212627,CVX +2009-11-03,75.81,77.33,75.56,76.7,8714462,CVX +2009-11-04,77.1,77.5,76.0,76.28,10696547,CVX +2009-11-05,76.62,77.75,76.55,77.24,9349628,CVX +2009-11-06,76.57,77.58,76.18,77.53,7746953,CVX +2009-11-09,78.29,78.38,77.5,77.66,13750108,CVX +2009-11-10,77.41,78.44,77.35,78.34,10638582,CVX +2009-11-11,78.87,79.14,78.0,78.51,7913980,CVX +2009-11-12,78.32,78.6,77.07,77.42,8604745,CVX +2009-11-13,77.3,78.51,77.25,77.94,7901997,CVX +2009-11-16,78.11,78.86,77.98,78.61,8954369,CVX +2009-11-17,78.45,79.04,78.21,78.81,6743056,CVX +2009-11-18,78.82,78.99,78.1,78.92,7309962,CVX +2009-11-19,78.52,78.68,76.94,77.34,8863433,CVX +2009-11-20,76.85,77.23,76.4,76.77,10631551,CVX +2009-11-23,78.31,79.24,78.15,78.74,8986077,CVX +2009-11-24,78.73,79.23,77.93,79.03,8528203,CVX +2009-11-25,79.11,79.82,78.65,79.64,7546836,CVX +2009-11-27,77.63,78.73,77.26,78.17,5649677,CVX +2009-11-30,77.85,78.67,77.54,78.04,9300446,CVX +2009-12-01,79.1,79.42,78.83,79.06,7209448,CVX +2009-12-02,78.99,79.01,78.12,78.73,6318242,CVX +2009-12-03,78.6,78.82,77.73,77.96,7624648,CVX +2009-12-04,78.74,79.25,77.52,78.07,9971528,CVX +2009-12-07,77.92,78.92,77.7,78.17,7522100,CVX +2009-12-08,77.89,77.98,76.45,76.76,9061961,CVX +2009-12-09,76.91,77.31,76.19,77.06,7164869,CVX +2009-12-10,77.66,78.34,77.3,77.42,10864032,CVX +2009-12-11,77.67,78.17,77.29,77.76,6706904,CVX +2009-12-14,78.45,78.71,77.07,77.26,8525959,CVX +2009-12-15,77.02,77.97,77.01,77.37,10302989,CVX +2009-12-16,77.9,78.69,77.55,77.89,12170258,CVX +2009-12-17,77.49,77.55,76.71,76.78,8997422,CVX +2009-12-18,77.42,77.67,76.56,76.9,16605795,CVX +2009-12-21,77.6,78.0,77.27,77.5,6742495,CVX +2009-12-22,77.83,78.04,77.29,77.49,6770374,CVX +2009-12-23,77.87,77.93,77.02,77.04,7343163,CVX +2009-12-24,77.02,77.5,77.02,77.43,2565443,CVX +2009-12-28,77.78,77.9,77.31,77.77,4192973,CVX +2009-12-29,77.81,77.94,77.19,77.21,4810517,CVX +2009-12-30,77.1,77.67,77.0,77.65,4301537,CVX +2009-12-31,77.72,77.78,76.93,76.99,4247000,CVX +2010-01-04,78.2,79.2,78.16,79.06,10174309,CVX +2010-01-05,79.22,79.62,78.72,79.62,10596029,CVX +2010-01-06,79.44,80.0,79.19,79.63,11014848,CVX +2010-01-07,79.36,79.7,78.97,79.33,9627919,CVX +2010-01-08,79.12,79.47,78.89,79.47,5625080,CVX +2010-01-11,80.17,81.09,80.06,80.88,11916708,CVX +2010-01-12,79.52,80.45,79.47,80.41,12176138,CVX +2010-01-13,80.27,80.41,79.09,79.8,10843309,CVX +2010-01-14,79.63,79.8,79.15,79.55,6720987,CVX +2010-01-15,79.54,79.69,78.28,79.23,13483162,CVX +2010-01-19,78.96,79.75,78.57,79.68,8722513,CVX +2010-01-20,78.71,78.93,77.65,78.15,8705257,CVX +2010-01-21,78.15,78.18,76.06,76.24,12574286,CVX +2010-01-22,75.98,76.59,74.43,74.59,13825032,CVX +2010-01-25,75.15,75.27,74.09,74.55,9132364,CVX +2010-01-26,74.08,74.88,73.7,74.15,10558244,CVX +2010-01-27,73.94,74.36,73.13,73.7,13375636,CVX +2010-01-28,73.97,74.18,72.32,73.24,12829734,CVX +2010-01-29,73.53,74.07,71.75,72.12,15267472,CVX +2010-02-01,72.7,73.74,72.14,73.58,11834318,CVX +2010-02-02,73.74,74.58,73.0,74.45,12947529,CVX +2010-02-03,74.18,74.36,73.05,73.21,14541091,CVX +2010-02-04,72.56,72.83,71.06,71.37,15248459,CVX +2010-02-05,71.0,71.24,69.55,71.18,17308974,CVX +2010-02-08,71.24,71.45,70.13,70.13,11596247,CVX +2010-02-09,70.89,72.03,70.82,71.31,13056124,CVX +2010-02-10,71.02,71.23,70.0,70.75,11621185,CVX +2010-02-11,70.72,72.11,70.31,71.73,11276934,CVX +2010-02-12,70.54,71.3,70.17,71.01,13810409,CVX +2010-02-16,71.99,73.32,71.93,72.99,14232696,CVX +2010-02-17,73.22,73.43,72.46,72.84,8728002,CVX +2010-02-18,72.69,73.72,72.34,73.62,9851040,CVX +2010-02-19,73.44,74.38,73.21,74.05,13113938,CVX +2010-02-22,74.17,74.22,72.79,72.96,8683444,CVX +2010-02-23,72.6,72.93,71.77,72.04,11907773,CVX +2010-02-24,72.12,72.45,71.61,72.34,8920907,CVX +2010-02-25,71.19,72.19,70.78,72.11,11761048,CVX +2010-02-26,72.19,72.69,71.82,72.3,8978964,CVX +2010-03-01,72.63,73.18,72.39,72.81,7428010,CVX +2010-03-02,73.18,73.91,73.01,73.32,9258483,CVX +2010-03-03,73.63,73.85,73.06,73.13,8194276,CVX +2010-03-04,73.07,73.5,72.71,73.08,9419812,CVX +2010-03-05,73.55,74.47,73.51,74.3,8750641,CVX +2010-03-08,74.49,74.88,74.15,74.64,6477509,CVX +2010-03-09,74.3,74.91,74.0,74.3,8485311,CVX +2010-03-10,74.14,74.33,73.25,73.96,14653289,CVX +2010-03-11,74.07,74.09,73.55,73.99,7028065,CVX +2010-03-12,74.17,74.24,73.51,73.72,7682066,CVX +2010-03-15,73.51,73.63,72.85,73.57,8807682,CVX +2010-03-16,73.9,74.12,73.41,73.98,9833290,CVX +2010-03-17,74.18,75.06,74.16,74.67,10293543,CVX +2010-03-18,74.85,75.07,74.24,74.76,9916501,CVX +2010-03-19,75.03,75.16,73.89,74.98,16610635,CVX +2010-03-22,74.17,74.88,74.0,74.46,9317895,CVX +2010-03-23,74.43,74.79,74.03,74.77,8008541,CVX +2010-03-24,74.27,74.5,73.78,73.93,8997582,CVX +2010-03-25,74.4,74.62,73.69,73.8,10510373,CVX +2010-03-26,74.0,74.88,73.82,74.43,10414510,CVX +2010-03-29,74.61,75.44,74.49,75.23,8819151,CVX +2010-03-30,75.27,75.5,74.96,75.3,6379550,CVX +2010-03-31,75.47,76.14,75.08,75.83,9875589,CVX +2010-04-01,76.4,77.13,76.34,76.69,7864370,CVX +2010-04-05,76.97,77.75,76.73,77.66,8108653,CVX +2010-04-06,77.57,78.0,77.2,77.88,6489922,CVX +2010-04-07,77.67,77.83,76.96,77.37,9431318,CVX +2010-04-08,76.93,78.0,76.63,77.66,6887992,CVX +2010-04-09,78.04,79.62,78.0,79.5,9805046,CVX +2010-04-12,79.5,80.8,79.37,80.43,9999974,CVX +2010-04-13,80.42,80.57,79.27,80.21,7978410,CVX +2010-04-14,80.46,80.61,80.03,80.58,7290780,CVX +2010-04-15,80.61,81.76,80.51,81.59,9702410,CVX +2010-04-16,81.46,81.9,80.28,80.75,12866505,CVX +2010-04-19,80.25,81.5,80.05,81.32,9337717,CVX +2010-04-20,81.82,82.36,81.66,82.05,11473304,CVX +2010-04-21,82.3,82.67,81.24,81.92,9416761,CVX +2010-04-22,81.11,81.45,80.64,81.2,9422113,CVX +2010-04-23,81.04,82.77,80.95,82.67,9918041,CVX +2010-04-26,82.52,83.14,82.34,82.59,9794753,CVX +2010-04-27,82.08,82.51,80.07,80.23,13043429,CVX +2010-04-28,80.62,80.92,79.85,80.62,12116560,CVX +2010-04-29,81.19,82.99,81.19,82.29,12276002,CVX +2010-04-30,82.37,83.13,81.29,81.44,13911471,CVX +2010-05-03,81.96,83.41,81.33,82.83,11650662,CVX +2010-05-04,82.01,82.24,79.63,80.76,16274763,CVX +2010-05-05,79.69,80.73,79.45,80.19,13028902,CVX +2010-05-06,79.41,80.21,71.5,77.2,21062304,CVX +2010-05-07,77.22,78.61,76.41,77.1,21868241,CVX +2010-05-10,79.37,80.56,78.53,79.89,14662560,CVX +2010-05-11,79.64,80.74,79.49,79.7,12023007,CVX +2010-05-12,79.77,80.46,79.36,80.06,9257882,CVX +2010-05-13,79.8,80.06,78.75,78.92,10840361,CVX +2010-05-14,78.42,78.49,76.98,77.83,13607726,CVX +2010-05-17,77.39,77.95,75.95,77.73,14694227,CVX +2010-05-18,78.31,78.67,76.39,76.85,15325097,CVX +2010-05-19,76.35,77.0,75.54,76.6,10776530,CVX +2010-05-20,75.04,75.4,73.53,73.6,17885510,CVX +2010-05-21,72.35,74.65,72.0,74.48,15920308,CVX +2010-05-24,74.22,74.38,73.31,73.44,10550665,CVX +2010-05-25,71.74,72.69,70.8,72.57,22309797,CVX +2010-05-26,73.19,73.5,71.44,71.55,16889903,CVX +2010-05-27,73.13,74.36,72.3,74.36,15253485,CVX +2010-05-28,74.0,74.4,73.04,73.87,14445694,CVX +2010-06-01,73.56,74.52,72.29,72.29,13968440,CVX +2010-06-02,72.66,74.13,72.12,74.13,15674907,CVX +2010-06-03,74.66,74.75,73.14,73.91,14280174,CVX +2010-06-04,72.15,72.71,70.8,71.28,18133268,CVX +2010-06-07,71.66,72.49,71.19,71.35,12325059,CVX +2010-06-08,71.68,71.73,69.82,71.02,16575544,CVX +2010-06-09,71.17,72.39,70.6,70.79,14081548,CVX +2010-06-10,72.87,74.17,72.69,74.17,13937382,CVX +2010-06-11,73.48,74.06,72.79,74.06,8346366,CVX +2010-06-14,74.23,75.54,74.16,74.18,11948403,CVX +2010-06-15,74.57,75.26,74.18,75.23,11760865,CVX +2010-06-16,74.61,75.39,74.45,74.95,10425300,CVX +2010-06-17,75.02,75.49,74.2,75.32,11113839,CVX +2010-06-18,75.47,75.75,74.9,75.52,13680125,CVX +2010-06-21,76.81,77.25,75.29,75.72,9348839,CVX +2010-06-22,75.45,75.72,73.88,74.0,10576513,CVX +2010-06-23,73.84,73.9,72.15,72.26,14877049,CVX +2010-06-24,71.8,72.13,70.7,70.83,14188503,CVX +2010-06-25,71.13,71.13,69.88,70.06,20478234,CVX +2010-06-28,70.56,70.57,69.63,69.96,10873855,CVX +2010-06-29,69.2,69.39,68.0,68.36,16422424,CVX +2010-06-30,68.22,69.06,67.8,67.86,12876856,CVX +2010-07-01,68.19,68.3,66.83,67.48,16335847,CVX +2010-07-02,67.79,68.15,66.87,67.31,9146060,CVX +2010-07-06,68.28,68.32,66.86,67.56,15039926,CVX +2010-07-07,67.82,69.5,67.49,69.45,15693387,CVX +2010-07-08,70.18,70.69,69.21,70.41,13479470,CVX +2010-07-09,70.46,72.0,70.05,71.84,11390404,CVX +2010-07-12,71.53,72.13,71.35,71.85,7352281,CVX +2010-07-13,72.99,73.58,72.5,73.23,13751275,CVX +2010-07-14,73.01,73.12,72.35,73.05,11750417,CVX +2010-07-15,73.23,73.23,72.16,73.04,10507546,CVX +2010-07-16,72.65,72.84,71.25,71.5,12060647,CVX +2010-07-19,71.84,72.3,71.49,72.0,8350562,CVX +2010-07-20,71.0,73.21,70.96,73.1,8923911,CVX +2010-07-21,73.33,73.55,71.57,72.17,9045337,CVX +2010-07-22,72.8,74.0,72.58,73.44,9553454,CVX +2010-07-23,73.28,73.55,72.67,73.52,8430318,CVX +2010-07-26,73.82,74.62,73.41,74.62,6475821,CVX +2010-07-27,74.86,75.43,74.5,75.3,8163468,CVX +2010-07-28,75.13,75.66,75.01,75.56,7398979,CVX +2010-07-29,75.89,76.37,75.28,76.02,13352344,CVX +2010-07-30,75.15,76.37,74.89,76.21,16958006,CVX +2010-08-02,77.62,78.33,77.32,77.8,11862970,CVX +2010-08-03,77.92,79.12,77.81,78.66,11796244,CVX +2010-08-04,78.78,79.1,78.23,79.02,8069022,CVX +2010-08-05,78.51,79.19,78.24,79.07,9306538,CVX +2010-08-06,78.23,79.02,77.81,78.73,8987717,CVX +2010-08-09,79.3,79.43,78.87,79.29,7018820,CVX +2010-08-10,78.54,79.48,78.16,79.04,8414597,CVX +2010-08-11,77.97,77.98,77.02,77.13,10594471,CVX +2010-08-12,76.41,77.78,76.2,77.07,8995808,CVX +2010-08-13,77.04,77.77,76.91,77.4,7091687,CVX +2010-08-16,77.11,77.83,76.37,77.71,7286551,CVX +2010-08-17,77.57,78.08,77.08,77.77,7360425,CVX +2010-08-18,77.61,77.73,76.54,77.04,8311608,CVX +2010-08-19,76.72,76.82,75.5,75.84,8870643,CVX +2010-08-20,75.46,75.56,74.55,75.05,9304638,CVX +2010-08-23,75.34,75.99,75.05,75.05,9991530,CVX +2010-08-24,74.27,74.9,73.62,73.78,11263769,CVX +2010-08-25,73.32,74.3,72.57,74.07,9717226,CVX +2010-08-26,74.37,74.38,73.1,73.33,8182801,CVX +2010-08-27,73.89,75.04,72.93,74.93,8789549,CVX +2010-08-30,74.63,74.8,73.78,73.78,7558827,CVX +2010-08-31,73.51,74.53,73.23,74.08,9227407,CVX +2010-09-01,75.36,76.91,75.24,76.77,10549879,CVX +2010-09-02,76.75,77.48,76.47,77.45,5994924,CVX +2010-09-03,77.39,78.0,77.39,78.0,7197605,CVX +2010-09-07,77.68,77.91,76.97,77.05,5886005,CVX +2010-09-08,77.16,77.88,77.07,77.25,6940644,CVX +2010-09-09,77.89,78.28,77.27,77.36,6651412,CVX +2010-09-10,78.33,78.82,77.94,78.82,8224613,CVX +2010-09-13,79.37,79.51,78.67,79.25,8593085,CVX +2010-09-14,79.25,79.98,79.18,79.51,8447245,CVX +2010-09-15,79.06,79.33,78.52,79.21,7241014,CVX +2010-09-16,78.99,79.13,78.39,79.05,6907789,CVX +2010-09-17,79.42,79.73,78.24,78.46,12334432,CVX +2010-09-20,78.54,80.13,78.47,79.9,7738398,CVX +2010-09-21,80.04,80.23,79.1,79.75,8604543,CVX +2010-09-22,79.93,80.4,79.24,79.25,6772848,CVX +2010-09-23,78.52,79.37,78.16,78.54,6802173,CVX +2010-09-24,79.26,80.29,78.71,80.12,8264532,CVX +2010-09-27,80.3,80.61,80.07,80.08,8382518,CVX +2010-09-28,80.45,81.2,79.58,80.88,7832083,CVX +2010-09-29,80.74,81.7,80.49,81.28,8856628,CVX +2010-09-30,81.69,82.19,80.33,81.05,10127711,CVX +2010-10-01,81.89,82.36,81.48,81.95,9576074,CVX +2010-10-04,81.89,82.14,80.68,81.31,7609403,CVX +2010-10-05,82.18,83.5,81.95,83.39,11607240,CVX +2010-10-06,83.29,84.3,83.21,83.89,8657380,CVX +2010-10-07,84.42,84.5,82.94,83.52,7713908,CVX +2010-10-08,83.47,84.1,82.95,83.94,6887312,CVX +2010-10-11,83.85,84.0,83.35,83.71,4795146,CVX +2010-10-12,83.36,84.18,82.63,83.84,8538742,CVX +2010-10-13,83.45,84.11,82.86,83.67,11647763,CVX +2010-10-14,83.65,83.92,82.96,83.9,6725554,CVX +2010-10-15,84.39,84.54,83.12,83.61,9510170,CVX +2010-10-18,83.48,84.77,83.4,84.48,7814079,CVX +2010-10-19,83.38,83.68,82.14,82.79,9457716,CVX +2010-10-20,83.14,84.52,82.93,84.02,8834978,CVX +2010-10-21,84.51,85.0,83.39,84.25,9554344,CVX +2010-10-22,84.79,84.79,84.17,84.55,5554719,CVX +2010-10-25,85.13,85.79,84.74,84.87,6757362,CVX +2010-10-26,84.65,85.24,84.49,85.15,5978105,CVX +2010-10-27,84.64,84.64,83.29,84.31,9557233,CVX +2010-10-28,85.27,85.65,84.1,84.44,8524458,CVX +2010-10-29,82.89,83.23,81.98,82.6,12462965,CVX +2010-11-01,83.15,84.08,81.09,81.45,12781888,CVX +2010-11-02,82.36,82.45,81.72,82.15,9528709,CVX +2010-11-03,82.66,83.12,81.91,82.7,10042207,CVX +2010-11-04,84.16,85.31,83.88,85.14,16295659,CVX +2010-11-05,84.71,85.32,84.05,84.98,14518524,CVX +2010-11-08,84.62,85.0,83.79,84.8,11799290,CVX +2010-11-09,83.91,84.27,83.1,83.56,13597135,CVX +2010-11-10,83.78,85.22,83.25,85.17,11795457,CVX +2010-11-11,85.0,86.19,85.0,86.09,11297497,CVX +2010-11-12,85.46,85.61,84.56,85.44,10579760,CVX +2010-11-15,85.74,85.97,84.83,84.86,9256421,CVX +2010-11-16,83.55,83.58,81.93,82.48,12372362,CVX +2010-11-17,82.41,83.13,82.1,82.46,7848072,CVX +2010-11-18,83.04,83.98,82.95,83.82,7589932,CVX +2010-11-19,83.69,83.96,82.82,83.94,8131584,CVX +2010-11-22,83.47,83.58,82.05,83.45,6794543,CVX +2010-11-23,82.47,82.5,81.15,81.75,9507654,CVX +2010-11-24,82.15,83.01,82.0,82.93,8051142,CVX +2010-11-26,82.44,82.57,81.79,82.05,2789661,CVX +2010-11-29,81.3,82.05,80.41,81.69,9070899,CVX +2010-11-30,80.64,81.61,80.47,80.97,10372697,CVX +2010-12-01,82.15,83.22,81.75,82.7,10629559,CVX +2010-12-02,82.7,84.67,82.53,84.5,10799451,CVX +2010-12-03,84.49,85.0,84.36,84.89,6727406,CVX +2010-12-06,84.79,85.21,84.49,84.95,5186341,CVX +2010-12-07,85.92,86.63,85.71,86.3,12560600,CVX +2010-12-08,86.51,86.8,85.63,86.14,6919210,CVX +2010-12-09,86.79,86.98,85.84,86.65,8083441,CVX +2010-12-10,86.96,87.08,86.24,87.03,7406667,CVX +2010-12-13,87.72,88.95,87.51,88.37,9910428,CVX +2010-12-14,88.58,88.95,88.13,88.38,7333969,CVX +2010-12-15,88.02,88.63,87.93,88.01,7610465,CVX +2010-12-16,88.08,89.22,87.85,89.06,7796952,CVX +2010-12-17,88.85,88.96,88.08,88.49,10832756,CVX +2010-12-20,88.96,89.6,88.57,88.8,8026571,CVX +2010-12-21,89.34,89.82,88.95,89.23,5965909,CVX +2010-12-22,89.62,89.96,89.32,89.92,4263187,CVX +2010-12-23,89.89,90.89,89.82,90.68,5102581,CVX +2010-12-27,90.49,90.6,90.04,90.12,3138302,CVX +2010-12-28,90.32,91.43,90.12,91.19,5067868,CVX +2010-12-29,91.54,92.39,91.35,91.37,5302915,CVX +2010-12-30,91.32,91.94,91.15,91.6,4157317,CVX +2010-12-31,91.58,91.8,91.0,91.25,5152868,CVX +2011-01-03,91.66,92.38,91.3,91.94,7802501,CVX +2011-01-04,92.28,92.48,91.22,91.6,8518023,CVX +2011-01-05,90.92,92.07,90.5,91.44,6659696,CVX +2011-01-06,91.76,91.83,90.27,90.69,6225725,CVX +2011-01-07,90.98,91.3,90.27,91.19,6350343,CVX +2011-01-10,90.95,91.17,90.12,90.41,6854364,CVX +2011-01-11,90.87,91.99,90.81,91.83,7838891,CVX +2011-01-12,92.36,92.85,92.2,92.45,7845401,CVX +2011-01-13,92.01,92.6,91.78,92.18,5721856,CVX +2011-01-14,92.12,92.88,91.82,92.83,5563772,CVX +2011-01-18,92.94,93.75,92.93,93.35,7733316,CVX +2011-01-19,93.63,93.71,92.58,92.97,6069848,CVX +2011-01-20,92.14,92.86,91.58,92.71,6515717,CVX +2011-01-21,93.37,93.94,93.1,93.78,7433741,CVX +2011-01-24,93.89,94.53,93.66,94.1,7286380,CVX +2011-01-25,93.78,94.44,93.35,94.08,7424782,CVX +2011-01-26,94.38,94.97,93.58,94.64,8841369,CVX +2011-01-27,94.56,94.96,94.3,94.75,6302535,CVX +2011-01-28,94.49,94.85,92.93,93.37,12448042,CVX +2011-01-31,93.85,95.19,93.37,94.93,11167849,CVX +2011-02-01,95.63,96.49,95.17,96.22,9951996,CVX +2011-02-02,95.37,96.85,95.37,96.48,6610592,CVX +2011-02-03,96.57,97.44,95.76,97.31,10506212,CVX +2011-02-04,96.93,97.33,96.52,97.11,10529644,CVX +2011-02-07,97.28,98.23,97.26,97.66,10259488,CVX +2011-02-08,97.87,97.99,97.11,97.74,5710774,CVX +2011-02-09,97.25,97.38,95.7,96.24,8252154,CVX +2011-02-10,95.88,96.98,95.74,96.7,7289450,CVX +2011-02-11,96.09,97.18,95.89,96.45,7326729,CVX +2011-02-14,95.5,97.16,95.5,96.95,7003259,CVX +2011-02-15,96.58,96.85,95.66,96.34,7627839,CVX +2011-02-16,96.72,97.02,96.08,96.66,6789795,CVX +2011-02-17,96.56,97.34,96.41,97.17,6616934,CVX +2011-02-18,97.41,98.81,97.03,98.72,8860412,CVX +2011-02-22,99.23,102.12,99.23,100.32,15726753,CVX +2011-02-23,100.53,103.94,100.52,102.27,17174862,CVX +2011-02-24,103.09,103.42,101.55,102.03,16472258,CVX +2011-02-25,101.71,102.63,101.35,102.1,8523958,CVX +2011-02-28,102.28,103.94,102.18,103.75,10220447,CVX +2011-03-01,104.07,104.99,102.84,102.9,12270852,CVX +2011-03-02,103.05,103.97,102.19,103.47,8335969,CVX +2011-03-03,103.84,104.57,103.32,104.19,7541059,CVX +2011-03-04,104.13,104.78,102.5,103.75,9846175,CVX +2011-03-07,104.12,104.77,103.01,103.01,8220119,CVX +2011-03-08,103.41,104.04,101.45,103.77,8916367,CVX +2011-03-09,103.18,103.68,101.9,102.14,7104085,CVX +2011-03-10,101.48,101.48,98.29,99.08,12567414,CVX +2011-03-11,98.1,100.75,97.6,99.93,6865583,CVX +2011-03-14,99.16,101.0,99.03,100.8,7358817,CVX +2011-03-15,98.18,102.0,97.98,101.23,12656407,CVX +2011-03-16,101.65,102.07,98.63,99.51,14798762,CVX +2011-03-17,100.88,102.57,100.4,102.24,9986671,CVX +2011-03-18,103.37,103.97,102.36,102.8,11376734,CVX +2011-03-21,103.86,105.2,103.2,105.19,8789020,CVX +2011-03-22,105.36,105.94,105.12,105.23,8014667,CVX +2011-03-23,104.73,105.92,104.45,105.48,6812528,CVX +2011-03-24,105.87,105.92,104.93,105.38,7003790,CVX +2011-03-25,105.72,107.01,105.38,106.78,8986687,CVX +2011-03-28,106.4,107.1,106.04,106.04,6024573,CVX +2011-03-29,106.04,107.48,105.52,107.37,6969165,CVX +2011-03-30,107.61,108.74,107.55,108.01,7911186,CVX +2011-03-31,109.31,109.65,107.35,107.49,8420115,CVX +2011-04-01,108.29,108.78,107.51,108.32,6499084,CVX +2011-04-04,108.52,108.57,107.85,108.23,4766018,CVX +2011-04-05,108.25,109.8,108.23,109.33,6544828,CVX +2011-04-06,109.83,109.94,108.44,108.66,6895106,CVX +2011-04-07,109.02,109.1,107.51,108.94,7017639,CVX +2011-04-08,109.35,109.94,109.14,109.66,6734716,CVX +2011-04-11,109.74,109.9,107.57,107.78,6601803,CVX +2011-04-12,106.47,106.7,103.48,104.18,12815291,CVX +2011-04-13,104.82,105.14,103.34,103.81,7246820,CVX +2011-04-14,103.32,105.29,103.13,104.88,7081681,CVX +2011-04-15,105.52,106.5,104.35,106.24,8871650,CVX +2011-04-18,104.95,104.99,103.04,104.5,7199772,CVX +2011-04-19,104.49,105.85,104.27,105.4,4995765,CVX +2011-04-20,107.71,108.34,107.01,107.81,6678300,CVX +2011-04-21,108.25,108.25,107.49,108.13,4937575,CVX +2011-04-25,107.37,107.78,106.68,107.42,3997719,CVX +2011-04-26,107.85,108.83,107.16,108.75,5320585,CVX +2011-04-27,109.11,109.17,107.55,108.97,5984482,CVX +2011-04-28,109.08,109.1,108.08,108.81,5946008,CVX +2011-04-29,108.48,109.6,107.78,109.44,6755827,CVX +2011-05-02,109.48,109.58,107.61,108.18,6553717,CVX +2011-05-03,107.58,107.84,105.19,106.17,7962472,CVX +2011-05-04,106.02,106.02,103.7,104.68,8895329,CVX +2011-05-05,103.36,104.12,101.11,102.62,11985085,CVX +2011-05-06,103.34,104.45,102.0,102.88,9533770,CVX +2011-05-09,103.25,104.86,103.0,104.09,7112368,CVX +2011-05-10,104.32,104.95,103.25,104.36,6434229,CVX +2011-05-11,103.27,103.46,101.25,102.26,10165232,CVX +2011-05-12,101.63,103.32,100.41,102.76,10431652,CVX +2011-05-13,103.45,103.49,101.27,102.39,8959943,CVX +2011-05-16,102.03,103.29,101.41,101.65,6762951,CVX +2011-05-17,100.31,101.19,99.61,100.41,8771571,CVX +2011-05-18,100.92,103.46,100.17,102.86,8194012,CVX +2011-05-19,103.69,104.53,102.94,103.87,7455402,CVX +2011-05-20,103.55,103.81,101.77,102.57,8767965,CVX +2011-05-23,101.13,101.91,100.7,101.37,7489618,CVX +2011-05-24,101.85,103.39,101.85,102.27,6800787,CVX +2011-05-25,102.0,103.86,101.81,103.25,7950355,CVX +2011-05-26,102.99,103.8,102.1,103.36,6617480,CVX +2011-05-27,103.64,104.22,102.53,103.21,5796656,CVX +2011-05-31,104.61,105.21,103.71,104.91,8188376,CVX +2011-06-01,104.73,104.95,102.08,102.49,8196345,CVX +2011-06-02,102.35,102.59,100.36,101.12,8129197,CVX +2011-06-03,99.73,101.69,99.57,101.0,7692295,CVX +2011-06-06,100.9,101.31,99.3,99.68,6982114,CVX +2011-06-07,100.23,100.91,99.38,99.47,6844837,CVX +2011-06-08,99.51,100.84,99.5,99.95,6936177,CVX +2011-06-09,100.51,101.87,100.32,101.23,5735454,CVX +2011-06-10,100.94,101.0,98.98,99.67,9113844,CVX +2011-06-13,100.04,100.51,98.07,98.93,7999223,CVX +2011-06-14,100.02,101.29,99.89,100.6,7357052,CVX +2011-06-15,99.2,99.91,97.71,98.41,9665555,CVX +2011-06-16,98.06,99.66,97.81,99.43,7786251,CVX +2011-06-17,100.23,100.84,98.73,99.17,12037162,CVX +2011-06-20,98.88,100.2,98.65,99.91,6428037,CVX +2011-06-21,100.54,101.98,100.32,101.59,8499607,CVX +2011-06-22,101.27,102.46,101.0,101.07,6595974,CVX +2011-06-23,98.9,99.55,97.0,99.36,13058946,CVX +2011-06-24,99.54,99.74,97.81,97.9,8032598,CVX +2011-06-27,97.94,99.64,97.94,98.9,7130468,CVX +2011-06-28,99.53,100.6,99.3,100.35,6114094,CVX +2011-06-29,100.69,101.71,99.91,101.28,7637785,CVX +2011-06-30,101.79,102.94,101.28,102.84,7697843,CVX +2011-07-01,102.71,104.19,102.01,104.09,6579693,CVX +2011-07-05,104.11,105.76,104.11,105.12,7383571,CVX +2011-07-06,104.82,105.24,104.57,105.08,6196493,CVX +2011-07-07,106.08,106.92,105.8,106.59,7878111,CVX +2011-07-08,105.45,106.0,105.07,105.89,6334821,CVX +2011-07-11,104.43,104.64,103.75,104.41,6975483,CVX +2011-07-12,103.99,105.95,103.99,104.39,9161182,CVX +2011-07-13,104.74,106.61,104.72,105.09,6871460,CVX +2011-07-14,105.7,106.47,104.57,104.67,7279941,CVX +2011-07-15,105.68,106.3,105.14,106.19,10161078,CVX +2011-07-18,105.58,106.5,105.11,106.23,6950984,CVX +2011-07-19,106.49,107.8,106.49,107.48,6987565,CVX +2011-07-20,107.51,107.65,106.88,107.1,5044912,CVX +2011-07-21,107.88,109.75,107.76,109.43,8320671,CVX +2011-07-22,109.39,109.66,108.82,108.97,5415613,CVX +2011-07-25,107.55,109.0,107.46,108.1,6284864,CVX +2011-07-26,107.91,108.47,107.34,107.57,4864947,CVX +2011-07-27,106.97,107.0,105.47,105.63,7412744,CVX +2011-07-28,105.15,105.85,104.43,105.03,6655777,CVX +2011-07-29,103.72,105.23,103.07,104.02,9698897,CVX +2011-08-01,106.08,106.13,103.92,105.38,9309739,CVX +2011-08-02,104.72,105.7,103.43,103.45,10405602,CVX +2011-08-03,103.53,103.74,100.87,102.76,12027339,CVX +2011-08-04,100.78,100.98,96.51,96.84,20543429,CVX +2011-08-05,98.03,99.34,93.82,97.61,17596348,CVX +2011-08-08,94.28,95.8,89.75,90.25,29764034,CVX +2011-08-09,91.6,93.71,87.3,93.4,21014182,CVX +2011-08-10,92.71,93.85,89.74,90.57,18069431,CVX +2011-08-11,92.07,95.14,90.78,94.07,30718485,CVX +2011-08-12,95.64,97.05,94.92,95.86,13365378,CVX +2011-08-15,97.0,99.23,96.79,99.1,11859059,CVX +2011-08-16,97.99,99.28,97.15,98.14,9843325,CVX +2011-08-17,98.41,99.09,97.11,97.68,8594720,CVX +2011-08-18,95.14,95.38,91.75,93.24,15086470,CVX +2011-08-19,92.09,95.36,92.08,93.29,13452849,CVX +2011-08-22,96.55,96.55,92.95,93.3,10073611,CVX +2011-08-23,93.92,97.38,93.46,97.33,12302517,CVX +2011-08-24,96.83,97.76,96.07,97.59,7642452,CVX +2011-08-25,98.05,98.52,95.29,95.96,9821659,CVX +2011-08-26,94.68,97.35,93.36,96.85,9216683,CVX +2011-08-29,98.28,98.76,96.58,98.74,9725137,CVX +2011-08-30,97.97,98.98,96.74,98.4,9202440,CVX +2011-08-31,98.85,99.72,98.08,98.84,11241953,CVX +2011-09-01,99.01,100.48,98.5,98.52,10121366,CVX +2011-09-02,96.31,97.06,95.07,96.41,8978196,CVX +2011-09-06,93.58,95.8,92.75,95.61,10276928,CVX +2011-09-07,98.27,99.44,97.86,99.29,10572767,CVX +2011-09-08,98.89,100.58,98.0,98.41,9605573,CVX +2011-09-09,97.01,97.39,94.78,95.19,13346809,CVX +2011-09-12,93.94,95.93,93.16,95.91,13616696,CVX +2011-09-13,96.76,96.84,94.63,95.93,11453876,CVX +2011-09-14,96.31,99.0,95.15,97.31,11325602,CVX +2011-09-15,98.72,99.5,98.06,99.26,9241620,CVX +2011-09-16,100.0,100.16,98.29,99.63,13862870,CVX +2011-09-19,97.19,99.34,96.6,98.71,8524288,CVX +2011-09-20,99.28,99.74,97.74,97.79,8660497,CVX +2011-09-21,97.21,97.78,94.14,94.27,9267619,CVX +2011-09-22,90.91,91.51,88.59,90.17,16687217,CVX +2011-09-23,90.13,90.84,88.56,90.01,12228151,CVX +2011-09-26,90.65,91.65,88.76,91.49,11901887,CVX +2011-09-27,94.16,95.35,93.05,93.54,11080157,CVX +2011-09-28,93.99,95.33,91.54,91.74,10339507,CVX +2011-09-29,94.19,94.48,92.32,94.39,10104943,CVX +2011-09-30,92.96,94.8,92.52,92.59,11919556,CVX +2011-10-03,91.93,92.77,89.85,89.88,11385233,CVX +2011-10-04,88.72,91.84,86.68,91.48,15399064,CVX +2011-10-05,92.14,94.74,91.03,94.66,13059854,CVX +2011-10-06,93.38,94.81,92.72,94.61,10170121,CVX +2011-10-07,95.67,95.73,93.66,94.4,10534505,CVX +2011-10-10,96.13,98.24,96.09,98.2,7497174,CVX +2011-10-11,97.21,98.64,97.15,97.6,7613636,CVX +2011-10-12,98.11,98.75,96.69,97.78,8868832,CVX +2011-10-13,96.62,98.1,96.25,97.79,6507812,CVX +2011-10-14,98.97,100.56,98.85,100.47,7366119,CVX +2011-10-17,99.91,100.25,98.4,98.61,6576526,CVX +2011-10-18,99.03,104.15,97.97,102.95,12167529,CVX +2011-10-19,102.69,104.08,101.71,102.24,8651734,CVX +2011-10-20,102.68,103.66,101.72,103.39,8712880,CVX +2011-10-21,104.5,105.84,104.21,105.53,10886876,CVX +2011-10-24,105.5,106.87,105.27,106.27,7911572,CVX +2011-10-25,106.62,106.91,104.33,104.5,8452700,CVX +2011-10-26,106.08,106.84,104.46,106.77,9960059,CVX +2011-10-27,107.84,110.01,107.62,109.26,14396862,CVX +2011-10-28,108.85,109.99,107.26,109.64,10341886,CVX +2011-10-31,107.72,108.0,105.05,105.05,11457875,CVX +2011-11-01,101.47,103.68,100.79,102.08,15217007,CVX +2011-11-02,103.96,104.93,103.14,104.54,8393544,CVX +2011-11-03,105.84,106.35,104.7,106.13,9276395,CVX +2011-11-04,105.75,106.6,104.48,106.43,8403964,CVX +2011-11-07,106.65,108.53,105.54,107.72,7822092,CVX +2011-11-08,108.27,109.0,106.5,108.86,7761386,CVX +2011-11-09,105.8,106.49,103.88,104.28,12062497,CVX +2011-11-10,105.32,106.01,103.5,105.5,10025190,CVX +2011-11-11,106.69,107.52,106.61,107.05,6352503,CVX +2011-11-14,106.2,106.74,105.38,106.17,5531421,CVX +2011-11-15,106.23,107.33,102.58,103.27,24336491,CVX +2011-11-16,102.51,103.42,100.74,101.05,12581782,CVX +2011-11-17,100.75,102.13,98.75,100.08,11795933,CVX +2011-11-18,100.52,101.5,97.52,97.88,13677206,CVX +2011-11-21,96.92,96.94,94.45,95.66,15021652,CVX +2011-11-22,95.68,97.25,95.0,96.42,8941028,CVX +2011-11-23,95.42,95.58,93.75,93.75,11665634,CVX +2011-11-25,94.03,94.45,92.29,92.29,5257266,CVX +2011-11-28,96.03,96.35,95.0,95.77,8404304,CVX +2011-11-29,95.96,98.05,95.75,97.39,8845326,CVX +2011-11-30,100.5,102.82,100.11,102.82,13373982,CVX +2011-12-01,102.82,103.0,100.96,101.83,7007137,CVX +2011-12-02,103.04,103.19,101.5,101.69,6638101,CVX +2011-12-05,103.58,104.0,102.04,102.82,6122255,CVX +2011-12-06,103.1,104.73,102.84,104.36,7445534,CVX +2011-12-07,104.22,105.74,103.97,104.52,10325448,CVX +2011-12-08,104.0,104.8,101.95,102.25,7724858,CVX +2011-12-09,102.74,104.5,102.71,104.25,6624080,CVX +2011-12-12,104.02,104.23,101.5,103.07,7596478,CVX +2011-12-13,104.22,105.89,103.1,103.62,8991356,CVX +2011-12-14,102.75,104.02,99.51,100.53,15515310,CVX +2011-12-15,101.23,101.6,99.32,99.67,9667429,CVX +2011-12-16,100.32,100.86,99.59,100.86,14709715,CVX +2011-12-19,101.16,101.33,99.5,99.72,5978281,CVX +2011-12-20,101.94,103.85,101.78,103.67,7278741,CVX +2011-12-21,103.68,105.53,103.55,105.43,8156702,CVX +2011-12-22,105.51,106.58,105.06,106.31,7484667,CVX +2011-12-23,106.63,107.61,106.1,107.5,3779599,CVX +2011-12-27,107.26,108.49,107.26,107.98,4136574,CVX +2011-12-28,107.86,108.16,105.88,105.96,5308257,CVX +2011-12-29,106.38,107.56,106.32,107.47,4468687,CVX +2011-12-30,106.79,107.5,106.18,106.4,5010355,CVX +2012-01-03,108.74,110.99,108.73,110.37,11522609,CVX +2012-01-04,109.83,110.37,109.2,110.18,8019588,CVX +2012-01-05,109.39,109.54,107.97,109.1,7185141,CVX +2012-01-06,109.41,109.61,108.09,108.31,8214829,CVX +2012-01-09,108.24,109.67,108.03,109.49,7118750,CVX +2012-01-10,110.12,110.66,108.9,109.06,7642302,CVX +2012-01-11,108.51,108.65,107.13,107.77,7811744,CVX +2012-01-12,104.52,106.04,104.52,104.97,11899645,CVX +2012-01-13,104.62,106.15,103.51,106.09,8268333,CVX +2012-01-17,107.27,107.98,106.03,106.72,6926128,CVX +2012-01-18,106.0,106.94,105.2,106.83,6581410,CVX +2012-01-19,107.21,107.5,105.82,106.93,5666629,CVX +2012-01-20,106.95,107.2,106.25,106.89,7285050,CVX +2012-01-23,106.99,107.5,106.56,107.01,6507187,CVX +2012-01-24,106.45,107.09,106.18,106.72,5041318,CVX +2012-01-25,106.37,108.0,105.09,107.73,8021446,CVX +2012-01-26,108.03,108.57,106.35,106.59,7001455,CVX +2012-01-27,104.39,104.67,103.12,103.96,10581990,CVX +2012-01-30,103.4,103.5,102.08,103.41,7616505,CVX +2012-01-31,104.61,104.78,102.4,103.12,8321506,CVX +2012-02-01,104.42,104.42,102.68,102.79,7825661,CVX +2012-02-02,103.03,103.96,102.88,103.69,5897915,CVX +2012-02-03,104.91,105.6,104.48,105.5,6819797,CVX +2012-02-06,104.62,106.76,104.37,106.67,6444753,CVX +2012-02-07,106.02,107.06,105.44,106.83,6034606,CVX +2012-02-08,107.27,107.5,106.09,106.76,5383617,CVX +2012-02-09,107.18,107.41,106.07,106.37,4751312,CVX +2012-02-10,105.19,105.52,104.58,105.28,6138175,CVX +2012-02-13,106.16,106.53,105.28,106.38,4696565,CVX +2012-02-14,106.25,106.53,105.56,106.49,5975378,CVX +2012-02-15,106.24,106.24,104.59,105.0,6553826,CVX +2012-02-16,105.52,106.57,104.8,106.52,5733944,CVX +2012-02-17,107.02,107.24,106.04,106.66,5666749,CVX +2012-02-21,107.51,108.5,107.44,108.41,7148952,CVX +2012-02-22,108.16,108.56,107.2,107.5,7149993,CVX +2012-02-23,107.54,108.5,107.32,108.35,5509348,CVX +2012-02-24,108.8,109.4,108.5,109.08,5834328,CVX +2012-02-27,108.29,110.22,108.28,109.63,7723747,CVX +2012-02-28,109.68,110.4,109.18,109.61,9133377,CVX +2012-02-29,110.4,110.92,108.92,109.12,10573467,CVX +2012-03-01,109.17,110.14,109.1,109.76,5981700,CVX +2012-03-02,109.5,109.87,109.0,109.61,5377442,CVX +2012-03-05,109.14,109.45,108.14,109.32,5941680,CVX +2012-03-06,108.14,109.03,108.0,108.85,7481150,CVX +2012-03-07,109.0,109.95,108.19,109.46,6867957,CVX +2012-03-08,109.8,110.57,109.56,110.03,5505620,CVX +2012-03-09,109.89,110.41,109.37,109.57,5704314,CVX +2012-03-12,109.65,110.0,109.16,110.0,5325068,CVX +2012-03-13,110.22,111.31,109.43,111.19,7332249,CVX +2012-03-14,111.05,112.28,110.54,110.69,8819477,CVX +2012-03-15,110.51,110.93,109.46,110.03,8899815,CVX +2012-03-16,110.43,110.83,110.1,110.28,11092847,CVX +2012-03-19,110.52,111.06,110.3,110.7,5694968,CVX +2012-03-20,109.93,109.93,108.93,109.08,6159167,CVX +2012-03-21,108.95,109.02,107.35,107.91,7550059,CVX +2012-03-22,106.85,106.99,105.03,105.35,8282178,CVX +2012-03-23,105.68,106.9,104.85,106.36,6603094,CVX +2012-03-26,107.23,107.97,106.83,107.84,5311548,CVX +2012-03-27,107.88,108.0,107.01,107.04,4327685,CVX +2012-03-28,106.57,106.96,105.2,105.89,6816631,CVX +2012-03-29,105.08,107.02,104.92,106.85,5795486,CVX +2012-03-30,107.04,107.24,106.41,107.21,6122596,CVX +2012-04-02,106.85,108.79,106.6,108.3,5189108,CVX +2012-04-03,107.93,108.23,106.23,107.14,4690208,CVX +2012-04-04,106.25,106.26,105.03,105.6,5430597,CVX +2012-04-05,105.17,105.9,104.33,104.75,5983858,CVX +2012-04-09,103.3,104.08,102.85,103.49,4983440,CVX +2012-04-10,103.25,103.38,101.4,101.45,8907627,CVX +2012-04-11,102.31,102.45,100.78,100.95,8571603,CVX +2012-04-12,100.89,102.86,100.51,102.59,6452338,CVX +2012-04-13,102.29,102.36,100.72,100.78,6848072,CVX +2012-04-16,101.62,102.24,101.17,101.51,6065082,CVX +2012-04-17,102.46,104.09,102.34,103.62,5502360,CVX +2012-04-18,103.42,103.97,102.85,103.39,4836358,CVX +2012-04-19,103.27,103.64,102.18,102.51,6768395,CVX +2012-04-20,103.11,103.84,102.42,102.52,5816719,CVX +2012-04-23,101.19,102.72,100.89,102.44,5590878,CVX +2012-04-24,102.77,103.17,102.14,103.03,4104724,CVX +2012-04-25,103.56,103.89,102.62,103.85,5309268,CVX +2012-04-26,104.0,106.7,103.99,106.22,8540181,CVX +2012-04-27,106.78,106.8,105.67,106.2,4998852,CVX +2012-04-30,106.16,106.61,105.81,106.56,4727787,CVX +2012-05-01,106.74,108.79,106.39,108.27,6181957,CVX +2012-05-02,107.51,107.65,106.59,107.03,4835310,CVX +2012-05-03,107.04,107.06,105.41,105.99,4884054,CVX +2012-05-04,105.27,105.49,103.26,103.72,6241203,CVX +2012-05-07,103.08,103.82,102.59,103.31,6126862,CVX +2012-05-08,102.75,103.21,101.55,102.84,8168633,CVX +2012-05-09,101.61,102.5,101.37,101.78,6117317,CVX +2012-05-10,102.83,104.24,102.65,103.36,21105804,CVX +2012-05-11,102.95,103.95,102.47,102.69,4944684,CVX +2012-05-14,101.74,102.3,101.27,101.94,7022505,CVX +2012-05-15,102.04,102.66,100.71,100.9,8420945,CVX +2012-05-16,100.77,101.78,100.01,100.1,6425261,CVX +2012-05-17,100.2,101.41,99.89,100.14,6528934,CVX +2012-05-18,100.48,100.75,98.24,98.46,11137897,CVX +2012-05-21,98.81,99.74,98.35,99.69,6169518,CVX +2012-05-22,99.93,100.68,98.73,99.32,6089636,CVX +2012-05-23,98.33,99.0,96.7,99.0,8012989,CVX +2012-05-24,99.26,100.12,98.55,100.06,6322316,CVX +2012-05-25,100.04,100.24,98.42,98.86,5561632,CVX +2012-05-29,99.81,100.85,99.5,100.24,5224007,CVX +2012-05-30,99.11,99.11,97.5,97.63,7284778,CVX +2012-05-31,98.06,99.16,96.68,98.31,9373033,CVX +2012-06-01,96.65,97.29,96.02,96.41,9244037,CVX +2012-06-04,96.48,97.14,95.73,96.58,6794448,CVX +2012-06-05,96.39,96.87,95.78,96.49,5892796,CVX +2012-06-06,97.89,99.8,97.58,99.8,7146087,CVX +2012-06-07,100.98,102.0,100.18,100.39,7971647,CVX +2012-06-08,99.89,101.0,99.69,100.84,5763644,CVX +2012-06-11,101.99,102.33,99.57,99.91,7037020,CVX +2012-06-12,100.2,100.9,99.56,100.74,5933845,CVX +2012-06-13,100.68,101.4,99.71,100.13,5189862,CVX +2012-06-14,100.17,102.17,99.9,101.92,6540129,CVX +2012-06-15,103.0,104.5,102.64,104.33,11091450,CVX +2012-06-18,103.14,103.97,103.0,103.46,6630692,CVX +2012-06-19,103.99,104.65,103.77,104.06,6115540,CVX +2012-06-20,104.04,104.55,102.59,103.63,7609896,CVX +2012-06-21,103.46,103.75,99.87,100.02,8492789,CVX +2012-06-22,100.65,101.12,99.58,100.44,11713363,CVX +2012-06-25,99.34,99.56,98.17,99.08,7090908,CVX +2012-06-26,98.97,101.29,98.83,100.95,7621758,CVX +2012-06-27,101.46,102.9,101.25,102.57,5741857,CVX +2012-06-28,101.85,103.65,101.43,103.46,7013079,CVX +2012-06-29,105.32,105.51,104.35,105.5,10651700,CVX +2012-07-02,105.59,106.09,104.69,105.86,5695967,CVX +2012-07-03,106.29,107.42,106.22,107.37,4080466,CVX +2012-07-05,106.27,107.05,105.73,106.03,5045579,CVX +2012-07-06,104.99,105.35,104.39,105.07,4612023,CVX +2012-07-09,104.97,105.04,103.55,104.46,5233503,CVX +2012-07-10,104.87,105.39,103.29,103.88,6424679,CVX +2012-07-11,104.31,105.63,104.02,104.85,5933029,CVX +2012-07-12,104.31,106.08,104.27,105.03,7871891,CVX +2012-07-13,105.34,106.19,104.87,106.01,6771892,CVX +2012-07-16,105.71,107.25,105.5,106.78,5185219,CVX +2012-07-17,106.99,107.5,105.58,107.43,6668255,CVX +2012-07-18,106.79,107.98,106.66,107.88,5519386,CVX +2012-07-19,107.92,108.98,107.12,108.84,6829401,CVX +2012-07-20,108.16,109.25,107.5,109.19,9371207,CVX +2012-07-23,107.25,108.28,106.03,107.95,5955678,CVX +2012-07-24,108.16,108.16,104.61,106.3,6655912,CVX +2012-07-25,106.52,106.77,105.28,106.06,5476396,CVX +2012-07-26,107.59,108.63,107.26,108.27,6813688,CVX +2012-07-27,109.38,109.5,107.13,109.26,8340173,CVX +2012-07-30,108.87,109.93,108.76,109.82,5789879,CVX +2012-07-31,109.55,110.82,109.53,109.58,10015175,CVX +2012-08-01,109.72,111.23,109.14,110.5,8364858,CVX +2012-08-02,109.46,109.93,108.47,109.25,6662973,CVX +2012-08-03,111.14,111.88,110.9,111.12,5967565,CVX +2012-08-06,110.75,112.1,110.7,111.31,5201877,CVX +2012-08-07,111.6,112.39,111.51,111.95,5453232,CVX +2012-08-08,111.5,112.64,111.36,112.14,5444115,CVX +2012-08-09,112.26,113.28,111.73,112.63,4846782,CVX +2012-08-10,111.96,113.64,111.28,113.55,5107883,CVX +2012-08-13,113.32,113.59,112.71,113.28,4336973,CVX +2012-08-14,113.7,113.87,112.96,113.32,6286431,CVX +2012-08-15,112.13,113.0,112.0,112.57,4540770,CVX +2012-08-16,112.72,113.59,112.1,113.32,5394551,CVX +2012-08-17,113.31,113.57,112.51,112.66,5642517,CVX +2012-08-20,112.69,112.89,112.14,112.52,3910433,CVX +2012-08-21,112.81,113.45,111.78,111.98,4647060,CVX +2012-08-22,111.9,112.35,111.28,112.15,4445827,CVX +2012-08-23,112.08,112.17,110.95,111.29,4193045,CVX +2012-08-24,110.77,112.2,110.76,112.01,3453250,CVX +2012-08-27,112.18,112.39,111.46,111.73,3388761,CVX +2012-08-28,111.84,112.8,111.77,112.35,3340821,CVX +2012-08-29,112.33,112.44,111.6,111.8,3296256,CVX +2012-08-30,111.49,111.69,110.92,110.93,3523504,CVX +2012-08-31,111.67,112.95,111.67,112.16,5557680,CVX +2012-09-04,112.0,112.27,110.88,111.22,4632324,CVX +2012-09-05,111.6,111.73,110.59,110.77,4441183,CVX +2012-09-06,111.57,113.44,111.57,113.03,5531622,CVX +2012-09-07,112.97,114.0,112.74,114.0,5058175,CVX +2012-09-10,114.2,114.54,113.6,113.96,5212359,CVX +2012-09-11,114.07,114.75,114.0,114.18,4758893,CVX +2012-09-12,114.23,114.74,114.03,114.48,4420623,CVX +2012-09-13,114.73,116.97,114.12,116.56,7738483,CVX +2012-09-14,116.93,118.22,116.48,117.25,8979577,CVX +2012-09-17,117.17,118.5,116.89,117.14,7411482,CVX +2012-09-18,116.99,117.65,116.59,116.97,5100059,CVX +2012-09-19,117.09,117.18,115.83,116.6,5977957,CVX +2012-09-20,116.14,118.17,115.5,117.85,7287325,CVX +2012-09-21,118.53,118.53,117.47,117.8,10282633,CVX +2012-09-24,117.55,118.49,117.46,117.78,6810274,CVX +2012-09-25,118.18,118.5,116.53,116.93,7565919,CVX +2012-09-26,116.82,117.0,116.15,116.3,5586979,CVX +2012-09-27,116.78,117.4,116.52,117.2,5482131,CVX +2012-09-28,116.88,116.89,116.15,116.56,5635284,CVX +2012-10-01,116.92,118.25,116.87,117.25,4915599,CVX +2012-10-02,117.65,118.08,116.92,117.96,6012796,CVX +2012-10-03,117.65,117.74,116.05,116.14,7362474,CVX +2012-10-04,116.64,117.47,116.47,117.15,5426075,CVX +2012-10-05,117.42,118.25,117.12,117.5,4508112,CVX +2012-10-08,117.19,117.87,116.95,117.62,3437461,CVX +2012-10-09,117.52,118.38,117.35,117.36,5985363,CVX +2012-10-10,114.64,115.05,112.01,112.45,15960931,CVX +2012-10-11,113.37,114.22,113.06,113.06,7280650,CVX +2012-10-12,113.08,113.29,111.61,112.07,5916013,CVX +2012-10-15,112.16,113.04,111.1,112.82,5775238,CVX +2012-10-16,113.48,114.41,113.32,114.09,4793836,CVX +2012-10-17,114.36,115.36,114.36,115.18,5218499,CVX +2012-10-18,114.55,115.03,114.37,114.66,6168138,CVX +2012-10-19,114.9,114.99,113.11,113.38,7160504,CVX +2012-10-22,113.61,113.7,111.73,112.74,4812038,CVX +2012-10-23,111.58,111.58,109.1,109.38,8011680,CVX +2012-10-24,109.42,110.49,109.03,109.71,5088271,CVX +2012-10-25,110.63,110.97,109.65,110.96,4888770,CVX +2012-10-26,110.67,111.69,110.58,111.18,4777575,CVX +2012-10-31,111.93,111.94,109.25,110.24,5958738,CVX +2012-11-01,110.02,111.69,109.89,111.46,6480445,CVX +2012-11-02,110.7,111.21,107.57,108.37,8375390,CVX +2012-11-05,107.74,109.34,107.74,109.19,4058768,CVX +2012-11-06,109.65,110.69,109.25,110.36,5379339,CVX +2012-11-07,109.24,109.3,106.78,107.51,7627829,CVX +2012-11-08,107.23,107.67,105.87,105.87,6208964,CVX +2012-11-09,105.26,106.69,105.08,105.84,5835170,CVX +2012-11-12,106.45,106.52,105.49,105.93,4001752,CVX +2012-11-13,105.37,106.45,105.2,105.28,4835158,CVX +2012-11-14,104.99,105.01,102.22,102.5,8610525,CVX +2012-11-15,101.99,103.47,100.66,101.62,9776868,CVX +2012-11-16,101.56,102.49,101.0,102.4,8242516,CVX +2012-11-19,103.67,104.35,103.14,104.35,6850963,CVX +2012-11-20,104.01,104.12,102.92,103.56,5284204,CVX +2012-11-21,103.95,104.12,103.41,104.1,3656372,CVX +2012-11-23,104.87,105.47,104.46,105.47,2776380,CVX +2012-11-26,104.75,104.99,104.25,104.99,4354072,CVX +2012-11-27,105.0,105.16,103.2,103.38,6612668,CVX +2012-11-28,102.98,105.62,102.76,105.58,7026636,CVX +2012-11-29,105.89,106.69,105.38,105.79,5756710,CVX +2012-11-30,106.1,106.37,105.27,105.69,6677143,CVX +2012-12-03,106.0,106.07,104.38,104.66,5737607,CVX +2012-12-04,104.4,105.09,103.94,103.96,6665092,CVX +2012-12-05,104.38,105.81,104.0,105.17,6430806,CVX +2012-12-06,105.49,106.5,105.29,106.45,7392222,CVX +2012-12-07,106.73,107.0,106.14,106.99,4948392,CVX +2012-12-10,107.1,107.69,106.48,106.96,5512287,CVX +2012-12-11,107.29,108.23,107.15,107.74,5923214,CVX +2012-12-12,108.17,109.18,107.92,108.08,5968802,CVX +2012-12-13,108.54,108.54,107.46,107.91,4909950,CVX +2012-12-14,107.61,108.39,107.4,107.82,5890063,CVX +2012-12-17,107.97,108.84,107.94,108.68,6100809,CVX +2012-12-18,108.54,110.4,108.32,110.1,7103269,CVX +2012-12-19,110.47,111.11,109.89,109.91,7623499,CVX +2012-12-20,110.0,110.67,109.65,110.38,5875576,CVX +2012-12-21,109.57,110.3,108.56,109.71,15620698,CVX +2012-12-24,109.3,109.39,108.48,108.63,2285696,CVX +2012-12-26,109.1,109.27,108.21,108.46,4094458,CVX +2012-12-27,108.46,108.86,107.27,108.52,5525927,CVX +2012-12-28,107.68,107.78,106.3,106.45,5277398,CVX +2012-12-31,105.75,108.23,105.75,108.14,6554140,CVX +2013-01-02,110.27,110.42,108.74,110.39,6144197,CVX +2013-01-03,110.14,110.92,109.51,109.92,6817081,CVX +2013-01-04,109.99,110.62,109.9,110.5,4414546,CVX +2013-01-07,110.02,110.09,109.19,109.75,4861891,CVX +2013-01-08,109.48,109.69,109.1,109.26,6326107,CVX +2013-01-09,109.72,110.08,109.2,109.54,4558964,CVX +2013-01-10,110.19,110.76,110.09,110.47,5279101,CVX +2013-01-11,111.2,112.08,110.8,111.73,5458248,CVX +2013-01-14,111.38,112.95,111.35,112.85,6373995,CVX +2013-01-15,112.26,113.47,112.15,113.44,5637850,CVX +2013-01-16,113.31,114.33,113.16,113.97,6149212,CVX +2013-01-17,114.73,115.86,114.59,114.74,6971760,CVX +2013-01-18,115.23,115.24,114.06,115.24,8543505,CVX +2013-01-22,115.11,115.94,114.53,115.91,5397984,CVX +2013-01-23,115.35,115.9,114.93,115.01,5032016,CVX +2013-01-24,115.49,116.37,115.28,115.5,4896229,CVX +2013-01-25,115.52,116.38,115.15,116.2,4745906,CVX +2013-01-28,116.56,116.58,115.41,116.04,4520633,CVX +2013-01-29,116.28,117.4,116.25,117.21,4370994,CVX +2013-01-30,117.07,117.5,116.26,116.45,5168640,CVX +2013-01-31,116.22,116.9,115.15,115.15,7784115,CVX +2013-02-01,115.84,116.69,115.05,116.5,6418181,CVX +2013-02-04,115.02,115.89,114.29,115.2,6398803,CVX +2013-02-05,115.74,116.38,115.51,115.81,5068092,CVX +2013-02-06,115.43,115.92,114.85,115.91,4461185,CVX +2013-02-07,115.99,116.0,114.33,115.02,5424187,CVX +2013-02-08,114.93,115.78,114.9,115.64,4457118,CVX +2013-02-11,115.68,115.84,115.01,115.64,3766325,CVX +2013-02-12,115.72,116.84,115.51,116.5,4530507,CVX +2013-02-13,115.43,115.84,114.91,115.53,4111225,CVX +2013-02-14,115.16,116.26,115.06,115.71,5226317,CVX +2013-02-15,115.5,115.7,114.03,114.96,6353402,CVX +2013-02-19,115.19,116.26,115.19,115.92,5024246,CVX +2013-02-20,115.93,116.1,114.84,114.99,5447259,CVX +2013-02-21,114.79,115.3,114.09,114.99,4796575,CVX +2013-02-22,115.51,116.23,114.82,115.96,5207873,CVX +2013-02-25,116.5,117.34,113.5,113.54,7525447,CVX +2013-02-26,114.47,115.17,113.75,114.96,6114714,CVX +2013-02-27,114.71,116.95,114.71,116.65,4541843,CVX +2013-02-28,116.57,117.89,116.35,117.15,5958699,CVX +2013-03-01,116.73,117.24,115.95,116.9,5570247,CVX +2013-03-04,116.78,117.81,116.08,117.49,5048142,CVX +2013-03-05,117.97,118.25,117.67,117.93,6356333,CVX +2013-03-06,118.3,118.78,118.03,118.47,5362947,CVX +2013-03-07,118.62,118.89,118.21,118.56,4380890,CVX +2013-03-08,118.95,119.11,117.99,118.57,4992714,CVX +2013-03-11,118.63,118.8,118.1,118.73,4528418,CVX +2013-03-12,118.88,119.3,118.16,118.25,4626542,CVX +2013-03-13,118.38,118.7,118.06,118.36,5393562,CVX +2013-03-14,118.73,120.26,118.6,120.0,7477391,CVX +2013-03-15,119.59,119.92,118.91,119.68,10223474,CVX +2013-03-18,118.78,119.9,118.7,119.13,4828671,CVX +2013-03-19,119.39,119.81,118.65,119.46,5244192,CVX +2013-03-20,119.98,120.88,119.86,120.35,5945243,CVX +2013-03-21,120.0,120.99,119.81,120.34,6169537,CVX +2013-03-22,120.66,121.4,120.48,121.18,5190800,CVX +2013-03-25,121.5,121.56,119.56,120.18,6345242,CVX +2013-03-26,120.74,121.13,120.32,120.98,4256690,CVX +2013-03-27,120.5,120.72,119.7,120.19,4329634,CVX +2013-03-28,120.44,120.73,118.76,118.82,8281879,CVX +2013-04-01,118.99,119.86,118.76,119.61,4324640,CVX +2013-04-02,119.84,119.95,118.66,119.0,4813821,CVX +2013-04-03,119.18,119.25,117.35,117.78,7175298,CVX +2013-04-04,117.93,118.68,117.17,118.07,5409732,CVX +2013-04-05,116.64,117.64,116.17,117.52,5030210,CVX +2013-04-08,117.49,117.87,116.65,117.81,4117581,CVX +2013-04-09,117.99,118.87,117.63,118.64,4850599,CVX +2013-04-10,118.89,119.83,118.51,119.64,5452057,CVX +2013-04-11,119.96,121.15,119.52,120.95,6092689,CVX +2013-04-12,120.46,120.9,119.5,119.94,6391928,CVX +2013-04-15,118.81,118.9,116.5,116.57,9767308,CVX +2013-04-16,117.34,117.5,116.21,117.01,6514210,CVX +2013-04-17,116.4,116.4,114.12,114.81,8291195,CVX +2013-04-18,114.88,116.12,114.6,115.59,6452566,CVX +2013-04-19,116.36,116.95,115.83,115.9,7573485,CVX +2013-04-22,116.39,117.1,115.89,116.57,5436455,CVX +2013-04-23,116.99,118.09,115.9,117.48,6746638,CVX +2013-04-24,118.04,118.68,117.98,118.28,4559895,CVX +2013-04-25,119.07,120.0,118.3,118.51,5603798,CVX +2013-04-26,119.0,120.41,118.68,120.04,6012549,CVX +2013-04-29,120.44,121.6,120.04,121.32,5159431,CVX +2013-04-30,121.05,122.01,120.12,122.01,6909280,CVX +2013-05-01,121.25,121.58,120.05,120.27,6082100,CVX +2013-05-02,121.0,122.33,120.63,122.04,5067569,CVX +2013-05-03,122.69,123.91,122.46,123.49,6384994,CVX +2013-05-06,123.32,123.78,122.71,123.25,4669125,CVX +2013-05-07,123.35,123.72,122.54,123.04,4413548,CVX +2013-05-08,122.98,123.6,122.85,123.36,4479855,CVX +2013-05-09,123.46,123.95,122.96,123.64,9238020,CVX +2013-05-10,123.38,123.71,122.12,123.23,10582385,CVX +2013-05-13,122.9,123.1,122.17,122.85,16870017,CVX +2013-05-14,122.92,125.0,122.91,125.0,6967138,CVX +2013-05-15,123.73,123.73,122.6,123.01,7950590,CVX +2013-05-16,122.74,123.37,122.5,122.76,5549738,CVX +2013-05-17,122.74,123.42,122.27,123.42,6850911,CVX +2013-05-20,123.43,124.84,123.18,124.78,5298587,CVX +2013-05-21,124.84,126.2,124.75,125.94,6700770,CVX +2013-05-22,125.91,126.98,124.6,124.93,9351233,CVX +2013-05-23,124.21,125.83,124.21,125.4,8096098,CVX +2013-05-24,124.5,125.56,124.33,125.45,5593485,CVX +2013-05-28,126.39,127.4,125.86,126.43,6598778,CVX +2013-05-29,126.07,126.73,124.81,125.49,6422369,CVX +2013-05-30,125.23,125.97,124.51,125.11,4353490,CVX +2013-05-31,124.64,125.3,122.75,122.75,7909239,CVX +2013-06-03,122.35,124.12,122.35,124.09,7258003,CVX +2013-06-04,122.82,123.65,122.14,122.96,7675432,CVX +2013-06-05,122.34,123.1,121.31,121.57,7745668,CVX +2013-06-06,121.36,121.49,118.66,120.59,10141731,CVX +2013-06-07,121.22,121.97,120.14,121.7,6090252,CVX +2013-06-10,122.94,122.98,121.8,122.69,5585897,CVX +2013-06-11,121.87,122.76,121.26,121.45,4546602,CVX +2013-06-12,122.32,122.73,119.61,119.97,5489171,CVX +2013-06-13,119.9,121.83,119.81,121.66,4656615,CVX +2013-06-14,121.13,121.68,120.1,120.28,4414709,CVX +2013-06-17,120.45,121.78,120.28,121.22,4046859,CVX +2013-06-18,121.03,121.72,120.86,121.52,4545197,CVX +2013-06-19,121.8,122.38,120.41,120.5,4634616,CVX +2013-06-20,119.54,119.66,117.57,117.95,7627858,CVX +2013-06-21,119.24,119.54,117.26,118.93,10692108,CVX +2013-06-24,117.71,118.03,116.02,116.82,6785803,CVX +2013-06-25,117.75,117.87,116.92,117.45,5984962,CVX +2013-06-26,118.34,118.54,117.0,118.15,4820679,CVX +2013-06-27,118.52,119.54,118.49,118.71,4460931,CVX +2013-06-28,118.79,119.56,118.14,118.34,6506617,CVX +2013-07-01,118.35,120.01,118.0,119.08,5053222,CVX +2013-07-02,119.09,120.33,118.59,119.15,4912273,CVX +2013-07-03,119.24,119.3,118.61,119.08,3041951,CVX +2013-07-05,119.69,120.86,119.1,120.51,4388524,CVX +2013-07-08,121.29,122.31,120.98,121.24,4964403,CVX +2013-07-09,122.39,123.74,122.05,123.27,6254013,CVX +2013-07-10,123.45,124.54,122.71,122.9,5549562,CVX +2013-07-11,123.95,124.11,122.51,123.77,7235063,CVX +2013-07-12,123.52,124.15,123.04,124.06,5615150,CVX +2013-07-15,124.11,125.14,124.06,124.68,4062353,CVX +2013-07-16,124.71,125.24,123.55,124.12,4003750,CVX +2013-07-17,124.65,125.0,124.29,124.35,3636923,CVX +2013-07-18,124.68,125.65,124.64,125.47,4324183,CVX +2013-07-19,125.79,126.91,125.17,126.91,5930469,CVX +2013-07-22,126.71,127.61,126.65,127.03,4056241,CVX +2013-07-23,127.07,127.65,126.7,127.26,3763403,CVX +2013-07-24,127.25,127.63,125.9,126.37,4529190,CVX +2013-07-25,126.14,127.83,125.79,127.76,4466542,CVX +2013-07-26,127.03,127.62,126.09,127.56,4830373,CVX +2013-07-29,127.37,127.37,125.89,126.17,4029287,CVX +2013-07-30,126.2,126.96,125.19,125.78,4590065,CVX +2013-07-31,126.02,126.91,125.46,125.89,5404432,CVX +2013-08-01,126.49,126.66,125.64,126.44,5757047,CVX +2013-08-02,124.87,125.1,123.3,124.95,7480642,CVX +2013-08-05,124.72,124.75,123.76,123.99,3734721,CVX +2013-08-06,123.97,124.16,123.01,123.14,4678151,CVX +2013-08-07,123.03,123.92,122.8,123.33,3898494,CVX +2013-08-08,123.88,124.21,121.91,123.07,5640161,CVX +2013-08-09,123.12,123.12,121.68,122.5,5739518,CVX +2013-08-12,122.0,122.07,120.91,121.8,6015772,CVX +2013-08-13,121.93,123.23,121.4,122.5,4461429,CVX +2013-08-14,122.76,122.96,121.54,122.05,6886540,CVX +2013-08-15,120.68,121.0,120.0,120.25,4247808,CVX +2013-08-16,119.89,120.19,119.05,119.88,5653085,CVX +2013-08-19,119.69,120.0,118.52,118.66,4309128,CVX +2013-08-20,118.59,119.3,118.29,118.29,4491237,CVX +2013-08-21,118.38,118.5,117.22,117.7,5653157,CVX +2013-08-22,117.94,119.19,117.43,118.29,4028673,CVX +2013-08-23,118.69,119.73,118.12,119.53,4682301,CVX +2013-08-26,119.74,119.92,118.52,118.84,3783351,CVX +2013-08-27,118.24,119.67,118.07,118.81,5185839,CVX +2013-08-28,119.46,122.36,119.46,121.81,7615716,CVX +2013-08-29,121.15,121.56,120.06,120.37,5490700,CVX +2013-08-30,120.52,120.88,120.07,120.43,4696073,CVX +2013-09-03,121.34,121.48,120.0,120.55,4154385,CVX +2013-09-04,120.35,121.27,119.94,120.86,3673779,CVX +2013-09-05,121.08,121.66,120.91,121.37,3338249,CVX +2013-09-06,121.53,122.75,119.01,121.21,5690205,CVX +2013-09-09,121.21,122.47,121.21,122.22,4482018,CVX +2013-09-10,122.82,123.01,121.21,123.01,6001679,CVX +2013-09-11,123.05,124.0,122.79,123.92,4995847,CVX +2013-09-12,124.05,124.62,123.64,123.89,4529701,CVX +2013-09-13,123.98,124.84,123.81,124.14,3094049,CVX +2013-09-16,124.98,125.19,123.98,124.08,4285618,CVX +2013-09-17,124.1,125.19,124.08,124.34,5459088,CVX +2013-09-18,124.36,126.43,123.82,125.82,6292547,CVX +2013-09-19,125.86,126.12,125.25,125.44,4444884,CVX +2013-09-20,125.66,126.23,124.74,124.92,10275346,CVX +2013-09-23,124.62,125.62,124.57,125.52,5450702,CVX +2013-09-24,125.34,125.84,124.41,124.49,6099902,CVX +2013-09-25,124.77,125.03,124.07,124.07,4498863,CVX +2013-09-26,124.1,124.44,123.02,123.49,5022701,CVX +2013-09-27,123.23,123.26,122.51,122.64,4520905,CVX +2013-09-30,121.6,122.02,120.5,121.5,6421922,CVX +2013-10-01,121.27,121.74,120.84,121.32,4703384,CVX +2013-10-02,121.04,121.18,119.76,120.83,5901529,CVX +2013-10-03,120.62,120.66,117.93,118.25,10206049,CVX +2013-10-04,118.5,118.54,117.52,118.13,6538705,CVX +2013-10-07,117.43,118.5,117.21,117.87,5677372,CVX +2013-10-08,117.89,118.09,116.71,116.73,6746957,CVX +2013-10-09,116.55,116.8,115.32,116.13,8863255,CVX +2013-10-10,115.24,116.38,114.44,116.38,11137407,CVX +2013-10-11,116.57,117.71,115.93,117.67,6535990,CVX +2013-10-14,117.33,118.75,116.32,118.58,4789785,CVX +2013-10-15,118.56,119.07,117.77,118.15,6418776,CVX +2013-10-16,119.42,119.72,118.34,119.16,5622581,CVX +2013-10-17,119.1,119.61,118.67,119.52,5256381,CVX +2013-10-18,119.61,119.85,119.13,119.65,6231468,CVX +2013-10-21,119.63,120.19,119.31,119.82,4360694,CVX +2013-10-22,120.14,120.79,119.71,120.64,6446466,CVX +2013-10-23,120.29,120.64,119.84,120.13,4963627,CVX +2013-10-24,120.67,121.0,119.91,120.56,4189834,CVX +2013-10-25,120.59,121.22,120.27,120.59,4274068,CVX +2013-10-28,120.56,121.15,120.09,120.91,5497678,CVX +2013-10-29,121.33,122.01,121.16,121.5,4241738,CVX +2013-10-30,121.54,121.96,119.91,120.3,4999699,CVX +2013-10-31,120.15,121.33,119.83,119.96,7754754,CVX +2013-11-01,119.04,119.44,117.0,118.01,9344455,CVX +2013-11-04,118.59,118.6,117.32,118.1,6670253,CVX +2013-11-05,117.6,118.9,117.07,118.45,6631560,CVX +2013-11-06,119.3,121.41,118.82,121.14,8373190,CVX +2013-11-07,121.6,121.88,119.42,119.91,10137342,CVX +2013-11-08,119.67,121.21,119.58,121.19,11332421,CVX +2013-11-11,121.18,121.5,120.71,121.08,3427927,CVX +2013-11-12,121.03,121.25,119.62,120.0,6916783,CVX +2013-11-13,119.58,120.15,119.19,120.09,6214448,CVX +2013-11-14,119.58,119.93,119.32,119.56,5473175,CVX +2013-11-15,119.78,120.27,119.13,120.06,6008388,CVX +2013-11-18,120.7,120.89,120.07,120.56,4788683,CVX +2013-11-19,120.55,122.38,120.27,122.06,5891835,CVX +2013-11-20,122.16,122.75,121.6,122.0,4571346,CVX +2013-11-21,122.36,123.6,122.36,123.46,4885180,CVX +2013-11-22,123.54,124.19,122.42,124.03,3887477,CVX +2013-11-25,123.77,124.1,123.22,123.74,3925266,CVX +2013-11-26,123.41,123.7,122.65,122.78,4597479,CVX +2013-11-27,122.62,122.74,121.64,122.42,3906714,CVX +2013-11-29,122.83,123.3,122.0,122.44,3721043,CVX +2013-12-02,122.87,123.06,122.05,122.34,5384437,CVX +2013-12-03,122.31,122.9,121.87,122.52,5411762,CVX +2013-12-04,122.1,122.83,121.19,121.77,4392118,CVX +2013-12-05,121.27,122.0,120.71,121.1,4710011,CVX +2013-12-06,122.05,122.36,121.65,122.29,4179119,CVX +2013-12-09,122.29,123.88,122.16,123.34,7707529,CVX +2013-12-10,123.78,123.94,122.7,123.66,5603163,CVX +2013-12-11,123.83,123.89,121.8,122.1,7309934,CVX +2013-12-12,121.78,122.1,120.57,120.99,7221210,CVX +2013-12-13,120.43,121.14,119.38,119.9,5272972,CVX +2013-12-16,120.46,120.7,119.81,120.22,7306898,CVX +2013-12-17,120.12,120.23,118.25,118.74,6829683,CVX +2013-12-18,119.27,121.77,119.21,121.6,8206871,CVX +2013-12-19,121.55,123.4,121.06,123.22,6544509,CVX +2013-12-20,123.04,123.79,122.4,122.78,9455359,CVX +2013-12-23,123.41,123.59,122.63,122.8,4062871,CVX +2013-12-24,122.77,123.55,122.7,123.51,1587839,CVX +2013-12-26,123.6,124.99,123.55,124.81,3415856,CVX +2013-12-27,125.0,125.65,124.69,125.23,3455573,CVX +2013-12-30,124.79,125.21,123.9,124.23,4688452,CVX +2013-12-31,124.68,125.17,123.93,124.91,3476249,CVX +2014-01-02,124.46,124.88,123.71,124.14,4540472,CVX +2014-01-03,124.6,124.89,123.86,124.35,3506119,CVX +2014-01-06,124.59,124.8,123.52,124.02,4254928,CVX +2014-01-07,124.42,125.32,123.65,125.07,4567467,CVX +2014-01-08,124.44,124.46,122.75,123.29,8286511,CVX +2014-01-09,123.42,123.42,122.02,123.29,5646335,CVX +2014-01-10,122.5,122.84,120.37,121.01,8134559,CVX +2014-01-13,120.81,120.9,119.01,119.25,6512504,CVX +2014-01-14,119.4,119.75,118.8,119.57,6904684,CVX +2014-01-15,119.69,120.07,119.05,119.18,5830002,CVX +2014-01-16,119.11,119.29,118.19,118.83,5042417,CVX +2014-01-17,119.03,120.38,118.74,119.29,7210045,CVX +2014-01-21,120.74,120.89,119.51,120.36,5602368,CVX +2014-01-22,120.51,120.76,119.97,120.43,4977592,CVX +2014-01-23,119.84,119.85,118.26,118.39,6209880,CVX +2014-01-24,117.87,118.14,116.26,116.29,7131317,CVX +2014-01-27,116.26,117.25,115.88,116.43,6180141,CVX +2014-01-28,116.72,117.03,116.07,116.84,4306359,CVX +2014-01-29,116.14,116.89,115.71,116.0,5524394,CVX +2014-01-30,116.31,116.96,115.18,116.45,5539663,CVX +2014-01-31,113.9,113.9,111.11,111.63,15531717,CVX +2014-02-03,112.35,112.46,110.54,111.14,11280034,CVX +2014-02-04,111.86,112.04,110.49,110.83,9718823,CVX +2014-02-05,111.0,111.0,109.27,109.52,10571392,CVX +2014-02-06,110.11,111.35,109.91,111.27,7989804,CVX +2014-02-07,111.91,112.12,110.39,112.05,7109393,CVX +2014-02-10,112.47,112.47,111.08,111.69,9251748,CVX +2014-02-11,112.03,113.87,111.95,113.58,6880829,CVX +2014-02-12,112.89,112.89,111.81,112.03,6436077,CVX +2014-02-13,111.73,112.74,111.18,112.51,5064114,CVX +2014-02-14,112.58,113.83,111.59,113.48,6787514,CVX +2014-02-18,113.86,114.11,112.6,112.71,6111613,CVX +2014-02-19,112.55,115.05,112.47,113.6,7993616,CVX +2014-02-20,113.51,115.33,113.1,114.6,8408726,CVX +2014-02-21,114.72,114.74,112.6,112.68,9222025,CVX +2014-02-24,113.37,115.0,113.05,114.15,7348553,CVX +2014-02-25,114.37,115.44,114.24,114.97,5976339,CVX +2014-02-26,114.82,115.86,114.4,115.51,6114023,CVX +2014-02-27,115.66,115.82,114.56,115.69,4923905,CVX +2014-02-28,115.87,116.74,114.81,115.33,6947143,CVX +2014-03-03,114.79,116.19,114.26,114.84,6046777,CVX +2014-03-04,115.89,116.27,115.26,115.32,5612688,CVX +2014-03-05,115.08,115.26,114.01,114.43,6704008,CVX +2014-03-06,114.71,115.15,114.35,114.85,5179876,CVX +2014-03-07,115.07,115.95,114.64,115.08,5055612,CVX +2014-03-10,115.45,115.94,114.12,115.84,6203531,CVX +2014-03-11,115.9,116.23,114.24,114.51,6274518,CVX +2014-03-12,114.14,116.36,114.13,115.65,6821466,CVX +2014-03-13,115.6,115.75,114.12,114.45,5405112,CVX +2014-03-14,114.36,114.9,113.68,114.1,6290005,CVX +2014-03-17,114.26,115.29,114.13,115.07,5895674,CVX +2014-03-18,115.62,116.56,115.2,116.24,6329618,CVX +2014-03-19,115.88,116.74,114.66,115.2,5569641,CVX +2014-03-20,114.85,116.08,114.32,115.51,5280578,CVX +2014-03-21,116.29,118.0,115.58,115.63,14894127,CVX +2014-03-24,116.0,116.69,115.65,115.85,5386996,CVX +2014-03-25,116.23,117.19,116.21,117.09,5573789,CVX +2014-03-26,117.8,118.28,117.36,117.71,5972009,CVX +2014-03-27,117.75,117.99,116.83,117.67,5224576,CVX +2014-03-28,118.13,118.55,117.7,118.5,5875099,CVX +2014-03-31,118.79,119.62,118.48,118.91,5482812,CVX +2014-04-01,119.15,119.61,118.84,119.0,5391435,CVX +2014-04-02,118.52,119.54,118.52,119.35,4505559,CVX +2014-04-03,119.78,119.79,118.88,119.04,4448768,CVX +2014-04-04,119.75,119.75,118.59,118.8,5301335,CVX +2014-04-07,118.32,118.82,117.34,117.34,5241259,CVX +2014-04-08,117.66,118.31,117.18,117.8,4711840,CVX +2014-04-09,117.83,119.25,117.59,119.1,5377587,CVX +2014-04-10,117.2,118.06,116.55,116.69,8769453,CVX +2014-04-11,116.5,117.73,116.5,117.03,7028942,CVX +2014-04-14,117.84,118.83,117.34,118.7,6819190,CVX +2014-04-15,118.71,120.31,118.34,120.3,7681867,CVX +2014-04-16,120.9,122.12,120.9,121.83,7277495,CVX +2014-04-17,121.72,123.85,121.72,123.68,8604891,CVX +2014-04-21,123.05,124.4,123.05,124.24,6351118,CVX +2014-04-22,123.87,124.35,123.61,124.0,5851778,CVX +2014-04-23,124.19,124.96,124.19,124.69,5596357,CVX +2014-04-24,124.84,124.92,124.14,124.3,5185910,CVX +2014-04-25,124.23,124.7,123.58,123.99,5778653,CVX +2014-04-28,124.26,126.06,124.25,125.73,7687848,CVX +2014-04-29,125.92,127.27,125.76,125.97,6666828,CVX +2014-04-30,125.76,125.98,125.31,125.52,6129242,CVX +2014-05-01,125.66,125.76,124.28,124.94,6380335,CVX +2014-05-02,123.9,125.8,123.58,124.72,5406091,CVX +2014-05-05,124.82,125.85,124.34,125.36,4224353,CVX +2014-05-06,125.0,125.69,124.52,124.97,5600010,CVX +2014-05-07,125.95,126.78,125.64,126.23,5436267,CVX +2014-05-08,125.7,126.13,124.87,125.09,5010009,CVX +2014-05-09,125.39,126.07,124.64,125.03,4826142,CVX +2014-05-12,125.57,125.57,124.63,125.24,4914743,CVX +2014-05-13,125.57,125.99,124.97,125.85,4415213,CVX +2014-05-14,126.14,126.78,125.76,126.42,4961548,CVX +2014-05-15,125.17,125.5,123.55,123.81,5942941,CVX +2014-05-16,123.96,124.35,122.89,123.18,6435090,CVX +2014-05-19,122.95,123.42,122.85,122.95,4045979,CVX +2014-05-20,122.95,123.1,122.24,122.5,4044716,CVX +2014-05-21,123.0,124.36,122.94,124.16,4758794,CVX +2014-05-22,124.1,124.41,123.56,123.63,3262734,CVX +2014-05-23,124.1,124.36,123.33,123.37,3811307,CVX +2014-05-27,123.76,123.99,122.75,122.84,4287468,CVX +2014-05-28,122.9,123.31,122.52,122.52,4705743,CVX +2014-05-29,122.89,122.9,121.65,122.32,6255073,CVX +2014-05-30,122.24,122.88,122.01,122.79,5166981,CVX +2014-06-02,122.93,123.04,122.01,122.21,3689833,CVX +2014-06-03,122.39,122.82,121.72,122.55,3563774,CVX +2014-06-04,122.32,122.68,122.0,122.35,3285543,CVX +2014-06-05,122.53,123.78,122.46,123.52,4225026,CVX +2014-06-06,123.7,124.7,123.54,124.19,4295422,CVX +2014-06-09,124.01,124.64,123.88,124.37,3660777,CVX +2014-06-10,124.98,125.37,124.15,125.34,5877350,CVX +2014-06-11,125.13,125.47,124.62,125.18,4570851,CVX +2014-06-12,125.73,126.23,125.42,126.11,6815809,CVX +2014-06-13,125.94,127.26,125.9,127.26,5578790,CVX +2014-06-16,127.15,128.8,127.14,128.54,7074254,CVX +2014-06-17,127.9,129.04,127.57,128.83,6721037,CVX +2014-06-18,128.96,130.5,128.36,130.28,7703901,CVX +2014-06-19,130.29,132.0,129.91,131.99,7425763,CVX +2014-06-20,131.95,132.4,130.88,132.34,11350979,CVX +2014-06-23,132.52,133.57,132.42,132.98,11010250,CVX +2014-06-24,132.74,133.46,131.71,131.77,8581147,CVX +2014-06-25,131.34,132.36,131.01,131.23,6714259,CVX +2014-06-26,131.21,131.22,129.53,130.92,6111572,CVX +2014-06-27,130.73,130.94,129.3,130.36,8674870,CVX +2014-06-30,130.15,130.63,129.37,130.55,5708219,CVX +2014-07-01,130.94,131.42,130.46,130.54,4001310,CVX +2014-07-02,130.53,130.92,129.99,130.23,5137137,CVX +2014-07-03,131.44,131.59,130.72,131.19,3513987,CVX +2014-07-07,130.44,130.64,130.02,130.47,3659977,CVX +2014-07-08,129.7,130.38,129.52,129.9,4687818,CVX +2014-07-09,130.27,131.69,129.99,131.39,5203960,CVX +2014-07-10,130.48,130.86,129.9,130.25,4405007,CVX +2014-07-11,129.13,129.89,128.03,128.47,5248059,CVX +2014-07-14,128.8,129.5,128.38,129.26,4135861,CVX +2014-07-15,129.07,129.5,128.61,129.26,4845041,CVX +2014-07-16,129.89,130.94,129.69,130.89,4499463,CVX +2014-07-17,130.64,131.5,129.88,130.08,4961188,CVX +2014-07-18,130.64,130.73,129.58,130.39,4339481,CVX +2014-07-21,130.11,131.34,130.01,131.29,3719336,CVX +2014-07-22,131.55,133.2,131.55,132.58,4391784,CVX +2014-07-23,132.7,133.93,132.48,133.88,4589473,CVX +2014-07-24,134.03,135.1,133.69,134.85,5340621,CVX +2014-07-25,134.58,134.61,133.06,133.57,3706926,CVX +2014-07-28,133.56,133.8,132.89,133.24,4625241,CVX +2014-07-29,132.9,133.72,132.42,132.42,4189062,CVX +2014-07-30,132.97,133.69,131.5,132.53,4601818,CVX +2014-07-31,131.73,131.97,129.1,129.24,7974203,CVX +2014-08-01,127.76,128.96,126.36,127.9,7377853,CVX +2014-08-04,127.69,128.36,126.03,128.17,7360036,CVX +2014-08-05,127.81,127.81,124.58,124.96,8072084,CVX +2014-08-06,124.9,126.97,124.8,125.73,5137980,CVX +2014-08-07,126.19,126.73,124.83,125.65,4650702,CVX +2014-08-08,126.07,127.96,125.91,127.86,4738871,CVX +2014-08-11,128.16,128.67,127.54,127.71,3466541,CVX +2014-08-12,127.14,127.28,126.26,127.09,4944155,CVX +2014-08-13,127.64,128.24,126.87,127.6,3518241,CVX +2014-08-14,127.68,127.7,126.53,126.96,4523969,CVX +2014-08-15,126.42,126.79,125.68,126.1,5754674,CVX +2014-08-18,126.27,126.59,125.63,126.3,4630044,CVX +2014-08-19,126.72,127.7,126.55,127.63,3893506,CVX +2014-08-20,127.25,127.6,126.78,127.49,3230292,CVX +2014-08-21,127.68,128.18,127.18,127.93,2675933,CVX +2014-08-22,127.02,127.5,126.47,127.11,3237050,CVX +2014-08-25,127.57,128.07,127.38,127.84,2645710,CVX +2014-08-26,128.06,128.71,127.94,128.25,2832412,CVX +2014-08-27,128.41,128.82,128.19,128.64,2767034,CVX +2014-08-28,128.28,128.9,128.25,128.75,2409000,CVX +2014-08-29,129.0,129.53,128.5,129.45,3523273,CVX +2014-09-02,129.2,129.38,127.06,127.54,4749550,CVX +2014-09-03,128.45,128.88,127.67,127.86,3846795,CVX +2014-09-04,128.21,128.46,126.2,126.8,5199719,CVX +2014-09-05,127.15,127.44,126.16,127.4,5038730,CVX +2014-09-08,126.68,126.75,125.69,126.21,4209166,CVX +2014-09-09,124.49,125.79,124.26,125.18,6729901,CVX +2014-09-10,124.46,124.74,123.01,124.28,10949804,CVX +2014-09-11,123.28,124.07,122.41,123.83,6570215,CVX +2014-09-12,123.54,123.66,122.21,122.66,4924475,CVX +2014-09-15,122.35,124.78,122.06,124.24,5445646,CVX +2014-09-16,124.06,125.68,123.61,124.96,6592111,CVX +2014-09-17,125.13,125.49,124.45,124.72,4583452,CVX +2014-09-18,124.85,125.04,123.85,124.14,4691243,CVX +2014-09-19,124.94,125.7,124.64,124.8,10089985,CVX +2014-09-22,124.6,124.92,123.47,123.49,5850510,CVX +2014-09-23,123.53,123.98,122.86,123.06,5620724,CVX +2014-09-24,123.07,123.07,120.85,122.4,8009122,CVX +2014-09-25,122.2,122.61,120.68,120.68,6466253,CVX +2014-09-26,120.55,122.04,120.02,121.47,5506425,CVX +2014-09-29,120.72,120.74,119.14,120.55,6794683,CVX +2014-09-30,120.51,120.51,118.66,119.32,8385747,CVX +2014-10-01,118.8,119.35,117.38,117.65,8034916,CVX +2014-10-02,117.39,117.9,116.13,117.11,8171219,CVX +2014-10-03,118.16,118.16,116.4,117.71,6298350,CVX +2014-10-06,117.91,119.05,117.28,118.09,5410741,CVX +2014-10-07,117.47,118.43,116.0,116.02,7309332,CVX +2014-10-08,115.83,118.25,115.15,117.95,9523621,CVX +2014-10-09,117.02,117.08,114.24,114.51,11489228,CVX +2014-10-10,114.7,115.73,112.88,113.89,9258246,CVX +2014-10-13,113.55,114.59,111.85,112.03,7803960,CVX +2014-10-14,112.6,113.05,109.1,109.78,11541488,CVX +2014-10-15,108.57,109.5,106.65,109.27,15279216,CVX +2014-10-16,107.96,111.32,107.2,111.06,11908643,CVX +2014-10-17,111.78,112.74,110.73,111.8,10897892,CVX +2014-10-20,111.53,112.28,110.97,111.49,8830023,CVX +2014-10-21,113.18,115.17,112.91,115.09,8904866,CVX +2014-10-22,115.2,116.24,113.91,114.0,7211577,CVX +2014-10-23,116.0,117.32,114.95,116.19,7195681,CVX +2014-10-24,116.19,116.26,114.53,115.91,5508970,CVX +2014-10-27,114.38,115.37,113.46,115.02,6721122,CVX +2014-10-28,116.17,117.27,115.16,117.13,7274132,CVX +2014-10-29,118.0,118.93,116.1,117.14,6873675,CVX +2014-10-30,116.18,117.25,115.57,117.2,5174430,CVX +2014-10-31,118.35,120.17,116.39,119.95,10671453,CVX +2014-11-03,119.83,119.97,116.46,116.78,10341474,CVX +2014-11-04,115.99,116.02,114.8,115.37,9585771,CVX +2014-11-05,117.27,117.3,114.86,117.05,6603319,CVX +2014-11-06,116.9,118.55,116.36,118.53,6383773,CVX +2014-11-07,118.75,119.73,118.36,118.8,7366568,CVX +2014-11-10,119.58,119.67,117.31,117.92,6114563,CVX +2014-11-11,117.95,118.67,117.3,118.44,3957455,CVX +2014-11-12,117.86,118.71,117.38,117.65,4923889,CVX +2014-11-13,117.09,117.47,115.64,116.45,11019889,CVX +2014-11-14,115.7,116.35,115.42,116.32,4891687,CVX +2014-11-17,115.96,116.15,115.27,115.75,5713725,CVX +2014-11-18,115.97,116.63,115.25,115.47,5677322,CVX +2014-11-19,115.97,116.68,115.07,116.47,4270319,CVX +2014-11-20,116.16,117.47,116.16,117.31,5272801,CVX +2014-11-21,118.79,118.91,117.73,118.58,7361563,CVX +2014-11-24,118.13,118.58,117.15,117.59,5807601,CVX +2014-11-25,117.8,117.82,115.63,116.15,6671395,CVX +2014-11-26,116.07,116.35,115.02,115.11,6715848,CVX +2014-11-28,111.59,111.69,108.43,108.87,11935566,CVX +2014-12-01,109.38,112.49,108.68,111.73,13400104,CVX +2014-12-02,111.27,114.56,110.89,114.02,8548700,CVX +2014-12-03,114.74,114.82,113.15,113.71,8058904,CVX +2014-12-04,113.08,113.08,111.01,112.28,8242715,CVX +2014-12-05,111.79,112.29,110.71,110.87,7663357,CVX +2014-12-08,109.89,109.94,106.41,106.8,13809036,CVX +2014-12-09,106.17,108.15,106.13,107.01,11059408,CVX +2014-12-10,106.22,106.25,103.07,104.86,15073426,CVX +2014-12-11,104.97,107.27,104.3,104.91,10293571,CVX +2014-12-12,103.76,104.35,102.37,102.38,12013618,CVX +2014-12-15,103.13,103.91,100.42,100.86,13144238,CVX +2014-12-16,100.5,104.47,100.15,101.7,12722183,CVX +2014-12-17,102.18,106.59,102.01,106.02,13360021,CVX +2014-12-18,108.01,109.03,105.49,109.03,13533046,CVX +2014-12-19,109.53,112.96,108.5,112.93,15723273,CVX +2014-12-22,112.36,112.99,111.07,112.03,9433516,CVX +2014-12-23,112.76,114.45,112.32,113.95,8091980,CVX +2014-12-24,113.66,114.14,112.07,113.47,4538653,CVX +2014-12-26,113.93,114.35,112.82,113.25,4380437,CVX +2014-12-29,113.44,114.38,112.78,113.32,6042973,CVX +2014-12-30,112.93,113.65,112.15,113.11,5659510,CVX +2014-12-31,111.65,113.31,111.53,112.18,6411795,CVX +2015-01-02,111.63,113.0,110.85,112.58,5907276,CVX +2015-01-05,110.96,111.2,107.44,108.08,11758103,CVX +2015-01-06,107.87,109.02,106.48,108.03,11591591,CVX +2015-01-07,109.25,109.72,107.51,107.94,10353817,CVX +2015-01-08,109.19,110.44,108.6,110.41,8650761,CVX +2015-01-09,110.14,110.22,107.67,108.21,9584510,CVX +2015-01-12,107.47,107.47,105.56,105.88,8912332,CVX +2015-01-13,106.92,107.66,103.19,104.2,13277742,CVX +2015-01-14,103.2,104.41,101.83,103.9,14116923,CVX +2015-01-15,104.41,104.94,102.53,102.67,9664562,CVX +2015-01-16,102.47,105.14,102.47,105.12,12604555,CVX +2015-01-20,104.56,106.58,103.81,106.47,10406775,CVX +2015-01-21,106.79,108.27,106.35,108.16,8271024,CVX +2015-01-22,108.76,109.12,106.99,108.92,7471142,CVX +2015-01-23,108.22,108.75,106.73,106.85,7984439,CVX +2015-01-26,107.22,109.35,106.32,108.88,7670519,CVX +2015-01-27,108.11,108.81,107.63,108.26,6388680,CVX +2015-01-28,108.16,108.17,103.42,103.71,10526500,CVX +2015-01-29,104.24,104.63,101.66,103.0,13994381,CVX +2015-01-30,101.6,103.28,98.88,102.53,20584736,CVX +2015-02-02,103.98,106.13,102.97,106.06,11537611,CVX +2015-02-03,107.7,110.11,107.67,109.53,14266747,CVX +2015-02-04,108.49,109.28,107.39,108.35,10176015,CVX +2015-02-05,109.57,110.11,108.57,109.31,7533342,CVX +2015-02-06,109.66,110.46,109.11,109.61,7655453,CVX +2015-02-09,109.84,111.5,109.65,110.43,6402999,CVX +2015-02-10,110.52,110.62,108.09,110.18,7033704,CVX +2015-02-11,108.98,110.18,108.29,109.98,8662041,CVX +2015-02-12,110.28,111.05,109.82,110.86,6618029,CVX +2015-02-13,111.35,112.84,111.1,112.78,7494358,CVX +2015-02-17,112.31,112.93,111.52,112.4,7097331,CVX +2015-02-18,111.25,111.65,110.37,110.44,6920274,CVX +2015-02-19,108.2,109.58,107.24,108.35,9721100,CVX +2015-02-20,108.43,108.87,107.5,108.6,7610626,CVX +2015-02-23,107.79,108.5,107.35,107.86,6723971,CVX +2015-02-24,107.89,108.24,107.34,107.96,5708397,CVX +2015-02-25,108.12,108.78,107.76,108.58,4806459,CVX +2015-02-26,107.89,107.92,106.6,107.06,5903095,CVX +2015-02-27,107.52,107.73,106.57,106.68,6396479,CVX +2015-03-02,106.32,106.34,104.93,105.9,7343708,CVX +2015-03-03,105.88,106.22,104.81,105.16,6901215,CVX +2015-03-04,105.64,105.64,104.44,105.16,5784901,CVX +2015-03-05,105.01,105.31,104.33,104.73,5156898,CVX +2015-03-06,104.22,104.52,103.16,103.55,7213295,CVX +2015-03-09,103.6,105.63,103.5,103.95,7506197,CVX +2015-03-10,103.79,104.55,102.33,102.91,10679023,CVX +2015-03-11,103.52,103.89,102.45,103.54,8440653,CVX +2015-03-12,104.22,104.51,102.3,102.42,5900575,CVX +2015-03-13,101.84,101.84,100.66,101.62,8345174,CVX +2015-03-16,101.44,103.27,101.0,103.13,6780238,CVX +2015-03-17,102.3,103.54,102.1,103.17,7097520,CVX +2015-03-18,102.61,106.88,102.37,106.7,11059731,CVX +2015-03-19,105.1,105.4,104.65,104.75,7841872,CVX +2015-03-20,105.29,107.26,105.11,107.03,14064856,CVX +2015-03-23,107.51,107.69,105.92,105.92,6807745,CVX +2015-03-24,105.92,106.19,104.16,104.2,6677767,CVX +2015-03-25,104.66,106.2,104.33,105.67,9169445,CVX +2015-03-26,106.28,106.52,104.16,105.25,7276931,CVX +2015-03-27,104.99,104.99,103.67,104.28,5830340,CVX +2015-03-30,104.97,107.21,104.97,106.9,7172401,CVX +2015-03-31,105.62,106.07,104.88,104.98,7254082,CVX +2015-04-01,105.77,106.22,104.5,104.79,7347231,CVX +2015-04-02,104.45,105.68,104.08,105.28,5123901,CVX +2015-04-06,106.03,107.86,105.22,106.92,6723967,CVX +2015-04-07,106.97,109.09,106.62,108.54,8535966,CVX +2015-04-08,108.86,108.92,106.52,106.66,7894791,CVX +2015-04-09,106.8,107.24,106.18,106.95,5760463,CVX +2015-04-10,107.47,107.66,106.81,106.91,5012178,CVX +2015-04-13,107.35,107.9,106.44,106.5,4307219,CVX +2015-04-14,107.7,109.09,107.26,108.84,7262725,CVX +2015-04-15,109.59,110.69,109.38,110.41,6703965,CVX +2015-04-16,109.9,110.94,109.0,110.16,5904249,CVX +2015-04-17,109.36,109.69,108.26,109.11,6548736,CVX +2015-04-20,109.57,111.71,109.55,110.29,7148830,CVX +2015-04-21,110.05,110.74,109.31,109.73,5674862,CVX +2015-04-22,110.05,110.44,109.21,109.5,5643072,CVX +2015-04-23,110.0,110.65,109.6,109.97,6940005,CVX +2015-04-24,109.67,110.04,109.03,109.87,4994970,CVX +2015-04-27,110.34,110.74,109.54,109.7,4858713,CVX +2015-04-28,110.05,111.24,109.65,111.12,5321604,CVX +2015-04-29,110.82,111.99,110.68,111.73,5665849,CVX +2015-04-30,112.04,112.2,110.44,111.06,6666787,CVX +2015-05-01,110.28,110.8,108.34,109.04,10362711,CVX +2015-05-04,109.38,109.41,107.99,108.32,7660071,CVX +2015-05-05,109.24,109.93,108.0,108.0,6463346,CVX +2015-05-06,109.24,109.53,107.3,107.95,5820403,CVX +2015-05-07,107.69,108.2,106.69,107.57,5798286,CVX +2015-05-08,108.29,108.8,107.4,108.65,7078850,CVX +2015-05-11,108.65,108.69,107.3,107.36,6003613,CVX +2015-05-12,107.44,108.0,107.1,107.56,5026480,CVX +2015-05-13,107.98,108.47,107.3,107.7,5517559,CVX +2015-05-14,108.02,109.3,108.02,108.45,9751666,CVX +2015-05-15,107.21,108.33,106.94,108.03,5641588,CVX +2015-05-18,107.5,107.51,106.58,106.65,6390598,CVX +2015-05-19,106.05,106.31,105.0,105.02,7927644,CVX +2015-05-20,105.42,105.9,104.76,105.25,6521187,CVX +2015-05-21,105.97,106.27,105.3,105.49,6549347,CVX +2015-05-22,105.09,105.55,104.86,104.89,4717179,CVX +2015-05-26,104.22,104.44,102.93,103.29,8010150,CVX +2015-05-27,103.2,103.78,102.73,103.11,5857534,CVX +2015-05-28,102.96,103.42,102.38,103.24,5099925,CVX +2015-05-29,103.14,103.57,102.67,103.0,6673374,CVX +2015-06-01,103.47,103.75,102.49,102.63,5412416,CVX +2015-06-02,102.65,103.11,102.11,102.58,5040002,CVX +2015-06-03,102.4,103.38,102.12,102.17,5175666,CVX +2015-06-04,101.89,102.37,100.98,101.39,6896416,CVX +2015-06-05,101.18,103.1,100.99,101.59,6080925,CVX +2015-06-08,101.29,101.39,99.95,100.42,8213862,CVX +2015-06-09,100.7,101.25,100.22,100.42,7156959,CVX +2015-06-10,102.52,102.58,101.52,101.83,7588426,CVX +2015-06-11,101.87,102.2,100.94,101.12,5582880,CVX +2015-06-12,100.52,100.69,99.63,99.87,6475549,CVX +2015-06-15,99.45,100.06,99.13,99.29,6178081,CVX +2015-06-16,99.2,100.44,98.81,100.04,8763706,CVX +2015-06-17,100.83,101.17,99.52,99.76,8231073,CVX +2015-06-18,100.26,100.9,100.15,100.25,7167979,CVX +2015-06-19,99.72,100.17,99.46,99.47,10512046,CVX +2015-06-22,99.83,100.37,99.37,100.29,6416085,CVX +2015-06-23,99.96,100.43,99.54,100.09,5697930,CVX +2015-06-24,99.98,100.68,99.27,99.27,7451884,CVX +2015-06-25,99.45,99.66,98.29,98.34,6062807,CVX +2015-06-26,98.24,98.69,97.81,98.6,10015533,CVX +2015-06-29,97.5,97.96,96.6,96.69,8764550,CVX +2015-06-30,97.45,97.66,96.22,96.47,9925372,CVX +2015-07-01,96.3,96.62,95.55,96.09,7295347,CVX +2015-07-02,96.36,96.67,95.72,95.87,6419079,CVX +2015-07-06,95.06,95.56,94.48,94.77,8341632,CVX +2015-07-07,94.41,95.48,93.5,95.27,11774876,CVX +2015-07-08,94.59,95.09,93.26,93.56,7719125,CVX +2015-07-09,94.9,95.21,93.76,93.78,7908996,CVX +2015-07-10,94.53,94.95,94.07,94.41,5631910,CVX +2015-07-13,94.31,94.89,94.15,94.6,5038824,CVX +2015-07-14,94.4,95.79,94.39,95.55,5218610,CVX +2015-07-15,95.04,95.7,93.89,94.24,6490360,CVX +2015-07-16,94.28,94.73,93.9,94.48,6422701,CVX +2015-07-17,94.23,94.39,92.9,93.15,8214191,CVX +2015-07-20,93.3,93.49,92.59,92.94,6018088,CVX +2015-07-21,93.0,94.14,93.0,93.9,7043079,CVX +2015-07-22,93.51,94.33,93.29,93.51,9327496,CVX +2015-07-23,93.57,94.07,92.7,92.94,7360651,CVX +2015-07-24,92.78,92.78,90.35,90.6,11158429,CVX +2015-07-27,89.86,90.09,88.74,89.14,10342743,CVX +2015-07-28,89.45,92.69,89.43,92.4,11536851,CVX +2015-07-29,91.98,93.4,91.44,93.25,9821523,CVX +2015-07-30,93.45,93.81,92.75,93.03,6435725,CVX +2015-07-31,91.52,91.75,88.01,88.48,19063381,CVX +2015-08-03,87.28,87.33,85.32,85.6,14142213,CVX +2015-08-04,85.74,86.9,84.68,85.21,8537190,CVX +2015-08-05,85.44,86.0,83.87,84.03,11254620,CVX +2015-08-06,83.56,85.58,82.89,85.19,9805030,CVX +2015-08-07,84.71,85.26,83.43,83.75,7422037,CVX +2015-08-10,84.2,86.1,83.88,85.89,8342004,CVX +2015-08-11,84.38,85.98,83.6,85.78,9797380,CVX +2015-08-12,85.0,87.11,84.92,86.79,11380674,CVX +2015-08-13,86.03,86.34,85.45,85.85,9562433,CVX +2015-08-14,85.78,86.42,85.29,85.99,7748930,CVX +2015-08-17,84.46,84.51,83.11,83.23,12602499,CVX +2015-08-18,83.08,83.77,82.82,83.44,9093385,CVX +2015-08-19,82.87,82.91,80.67,80.91,13129019,CVX +2015-08-20,80.66,81.29,79.24,79.24,11834229,CVX +2015-08-21,78.87,79.59,75.71,75.76,18347709,CVX +2015-08-24,70.55,75.38,69.58,72.12,23821044,CVX +2015-08-25,74.93,75.02,69.84,70.02,20873343,CVX +2015-08-26,71.72,73.1,70.94,73.09,17233334,CVX +2015-08-27,75.0,78.12,74.56,77.64,21230205,CVX +2015-08-28,77.72,81.2,77.58,80.43,23606649,CVX +2015-08-31,80.01,81.08,77.92,80.99,16868509,CVX +2015-09-01,78.76,79.39,77.52,78.19,17923702,CVX +2015-09-02,79.75,79.75,77.23,78.06,14223286,CVX +2015-09-03,78.7,79.42,77.69,78.26,12260540,CVX +2015-09-04,77.3,77.63,76.45,76.67,11198114,CVX +2015-09-08,77.53,77.56,76.24,76.84,9250947,CVX +2015-09-09,77.43,78.2,74.75,74.92,11248832,CVX +2015-09-10,75.73,75.8,74.31,75.66,11473311,CVX +2015-09-11,75.94,76.25,75.09,75.79,11007728,CVX +2015-09-14,75.52,76.0,74.96,75.77,10231389,CVX +2015-09-15,76.43,77.69,76.21,77.17,11622247,CVX +2015-09-16,77.82,79.21,77.77,79.02,12502147,CVX +2015-09-17,79.12,80.47,78.6,79.41,12236370,CVX +2015-09-18,77.91,78.7,76.97,77.74,18591481,CVX +2015-09-21,78.3,78.73,77.84,78.09,8175830,CVX +2015-09-22,76.84,77.69,76.49,77.25,9664129,CVX +2015-09-23,77.4,77.53,75.76,76.12,9040731,CVX +2015-09-24,75.45,77.31,75.1,76.89,10244395,CVX +2015-09-25,77.87,78.16,76.92,77.7,10857295,CVX +2015-09-28,76.66,76.93,75.75,75.77,10513714,CVX +2015-09-29,76.04,76.66,75.28,76.25,8763819,CVX +2015-09-30,77.15,79.02,77.0,78.88,13862216,CVX +2015-10-01,79.72,80.89,77.81,78.34,11095593,CVX +2015-10-02,77.74,81.55,77.31,81.55,12874530,CVX +2015-10-05,82.41,84.19,82.35,84.03,14165848,CVX +2015-10-06,84.18,87.63,84.07,86.99,18783057,CVX +2015-10-07,88.25,89.51,86.28,88.12,17672815,CVX +2015-10-08,87.89,90.14,87.8,89.91,11290032,CVX +2015-10-09,90.2,90.4,88.67,89.57,9956638,CVX +2015-10-12,89.86,89.98,87.87,88.74,7900252,CVX +2015-10-13,87.8,88.94,87.29,88.38,7995823,CVX +2015-10-14,88.23,89.97,87.71,89.76,9689800,CVX +2015-10-15,89.65,90.87,88.44,90.72,8945448,CVX +2015-10-16,91.55,91.66,90.02,91.29,7819751,CVX +2015-10-19,90.36,90.54,89.22,90.03,8670704,CVX +2015-10-20,89.5,90.49,89.39,89.99,8125765,CVX +2015-10-21,89.44,90.63,89.14,89.33,7423391,CVX +2015-10-22,89.74,91.81,89.74,91.62,8966299,CVX +2015-10-23,90.75,91.93,90.09,91.24,8123596,CVX +2015-10-26,90.87,90.88,88.58,88.77,8456138,CVX +2015-10-27,87.73,87.96,86.74,87.7,9325198,CVX +2015-10-28,88.21,90.12,87.92,89.79,8213780,CVX +2015-10-29,89.32,90.93,89.14,89.89,6484427,CVX +2015-10-30,91.14,91.98,89.41,90.88,11533951,CVX +2015-11-02,90.61,95.28,90.48,94.96,14264224,CVX +2015-11-03,95.42,98.64,95.42,98.14,17641088,CVX +2015-11-04,98.02,98.1,96.08,96.77,11925367,CVX +2015-11-05,96.05,96.55,94.33,94.55,11170567,CVX +2015-11-06,93.71,94.07,91.76,94.03,9576204,CVX +2015-11-09,93.48,94.45,92.1,92.32,7618513,CVX +2015-11-10,92.1,93.5,91.84,93.23,6794321,CVX +2015-11-11,93.39,93.71,91.86,92.19,6012065,CVX +2015-11-12,90.75,91.15,89.25,89.86,8902468,CVX +2015-11-13,89.57,89.97,88.19,88.68,7630120,CVX +2015-11-16,87.79,91.47,87.79,91.45,9948993,CVX +2015-11-17,91.27,92.5,90.7,91.03,7558487,CVX +2015-11-18,91.44,92.75,91.03,92.21,6916603,CVX +2015-11-19,92.03,92.37,90.43,90.83,6096269,CVX +2015-11-20,90.64,91.31,88.81,89.01,8487104,CVX +2015-11-23,88.65,90.44,88.11,90.01,6886801,CVX +2015-11-24,90.19,92.3,89.8,91.35,8546149,CVX +2015-11-25,90.71,91.32,90.16,90.87,5419252,CVX +2015-11-27,90.25,90.84,90.05,90.37,2547796,CVX +2015-11-30,90.64,91.96,90.44,91.32,11305223,CVX +2015-12-01,90.97,92.65,90.97,92.48,6973282,CVX +2015-12-02,92.6,92.69,90.03,90.25,11759483,CVX +2015-12-03,90.81,91.42,88.36,88.85,10996782,CVX +2015-12-04,87.9,89.82,86.49,89.71,13170192,CVX +2015-12-07,87.48,87.94,84.9,87.28,15378937,CVX +2015-12-08,85.81,88.0,84.25,86.44,13397477,CVX +2015-12-09,86.67,90.14,86.3,87.6,14675834,CVX +2015-12-10,88.0,90.46,87.61,89.3,14534835,CVX +2015-12-11,87.85,87.91,86.09,86.44,13186853,CVX +2015-12-14,86.3,89.59,85.41,89.33,12281736,CVX +2015-12-15,90.58,93.4,90.55,92.76,19158528,CVX +2015-12-16,92.58,93.82,90.81,93.44,16917859,CVX +2015-12-17,93.5,94.0,90.4,90.54,14082454,CVX +2015-12-18,90.06,91.27,89.3,89.81,20167178,CVX +2015-12-21,90.4,90.7,88.21,89.24,12852265,CVX +2015-12-22,89.12,90.79,88.3,90.27,9661724,CVX +2015-12-23,92.2,93.85,91.57,93.81,11172797,CVX +2015-12-24,93.95,93.95,92.01,92.05,4998746,CVX +2015-12-28,90.31,90.72,89.69,90.36,6799990,CVX +2015-12-29,91.89,92.58,91.07,91.25,6471219,CVX +2015-12-30,90.1,90.98,89.89,90.09,5600215,CVX +2015-12-31,89.38,90.86,89.02,89.96,6988718,CVX +2016-01-04,89.53,90.11,87.57,88.85,11337692,CVX +2016-01-05,89.05,89.65,87.84,89.61,7883427,CVX +2016-01-06,87.44,87.78,85.16,86.07,14511395,CVX +2016-01-07,84.55,85.75,82.67,83.02,15368822,CVX +2016-01-08,83.39,83.84,81.22,82.13,11891638,CVX +2016-01-11,82.85,82.97,79.77,80.77,14366364,CVX +2016-01-12,82.2,82.4,79.69,82.15,13477497,CVX +2016-01-13,83.16,84.25,80.01,81.33,15445396,CVX +2016-01-14,81.95,86.17,80.95,85.47,16341491,CVX +2016-01-15,81.64,83.81,80.87,83.67,16958991,CVX +2016-01-19,84.17,84.75,80.79,81.51,13045179,CVX +2016-01-20,79.98,80.31,75.33,78.98,26135488,CVX +2016-01-21,78.8,81.65,78.02,81.05,16103986,CVX +2016-01-22,84.46,85.19,81.72,83.54,15719945,CVX +2016-01-25,82.29,84.29,80.8,80.89,11999047,CVX +2016-01-26,81.97,84.5,81.35,84.12,12146638,CVX +2016-01-27,83.95,86.1,82.36,83.29,12316209,CVX +2016-01-28,85.75,86.69,83.7,85.92,13012190,CVX +2016-01-29,84.05,86.71,82.95,86.47,20122446,CVX +2016-02-01,85.15,86.09,84.24,85.29,10938356,CVX +2016-02-02,82.71,83.04,80.96,81.24,13263052,CVX +2016-02-03,82.39,84.63,80.2,84.62,13947952,CVX +2016-02-04,84.59,86.19,83.83,84.79,12721980,CVX +2016-02-05,83.94,84.29,82.26,82.88,15045344,CVX +2016-02-08,81.76,86.7,81.1,85.99,17683827,CVX +2016-02-09,85.08,85.79,82.17,82.92,12417612,CVX +2016-02-10,82.77,83.9,81.5,83.04,12001461,CVX +2016-02-11,81.6,83.66,80.64,82.99,12649942,CVX +2016-02-12,83.8,85.58,83.2,85.43,9799137,CVX +2016-02-16,85.23,85.39,83.3,84.81,10236427,CVX +2016-02-17,85.41,88.66,85.02,88.31,12591198,CVX +2016-02-18,88.75,89.25,86.61,86.73,9508994,CVX +2016-02-19,86.33,86.54,84.8,86.5,9750436,CVX +2016-02-22,87.87,89.84,87.5,88.82,10291303,CVX +2016-02-23,88.39,88.48,84.7,84.91,10570297,CVX +2016-02-24,83.33,85.49,82.9,85.27,9756537,CVX +2016-02-25,85.67,85.71,83.74,85.3,9444937,CVX +2016-02-26,86.97,87.1,84.28,84.35,9354731,CVX +2016-02-29,84.94,85.2,83.07,83.44,11282443,CVX +2016-03-01,84.12,86.53,83.37,86.13,11605897,CVX +2016-03-02,85.4,87.18,84.4,87.14,9630954,CVX +2016-03-03,87.0,87.57,86.05,87.53,8521189,CVX +2016-03-04,87.42,88.62,86.7,87.93,9316697,CVX +2016-03-07,87.94,90.76,87.55,90.67,12769397,CVX +2016-03-08,90.38,91.08,88.33,88.74,10311164,CVX +2016-03-09,89.7,94.64,89.47,92.82,19300224,CVX +2016-03-10,92.79,93.95,92.02,93.94,12078268,CVX +2016-03-11,94.95,96.14,93.38,94.58,14089185,CVX +2016-03-14,93.57,94.83,93.09,94.26,6890479,CVX +2016-03-15,93.15,94.4,92.25,94.27,7006274,CVX +2016-03-16,94.72,96.14,93.72,95.4,9931558,CVX +2016-03-17,96.25,97.74,95.29,96.89,10653984,CVX +2016-03-18,97.85,97.91,95.86,97.69,14429189,CVX +2016-03-21,97.02,97.54,95.91,96.44,8031140,CVX +2016-03-22,95.75,96.91,95.32,95.5,7532751,CVX +2016-03-23,94.72,94.81,93.04,93.59,10222174,CVX +2016-03-24,92.54,94.94,92.25,94.85,8157517,CVX +2016-03-28,94.9,95.08,94.0,94.68,5052040,CVX +2016-03-29,93.79,95.39,92.94,95.32,6372677,CVX +2016-03-30,96.35,96.69,95.16,95.25,6182944,CVX +2016-03-31,95.19,96.2,94.95,95.4,5943656,CVX +2016-04-01,93.69,94.78,93.32,94.26,7527099,CVX +2016-04-04,94.44,94.48,93.04,93.43,6505512,CVX +2016-04-05,93.0,93.35,92.43,92.67,6653081,CVX +2016-04-06,93.15,95.0,92.82,94.84,6833364,CVX +2016-04-07,94.37,95.03,94.08,94.79,6674082,CVX +2016-04-08,96.25,96.87,95.76,96.33,7065717,CVX +2016-04-11,96.87,97.3,95.15,95.24,6590094,CVX +2016-04-12,95.69,97.94,95.43,97.51,8775674,CVX +2016-04-13,97.8,97.91,97.03,97.6,6359492,CVX +2016-04-14,97.65,98.27,97.36,97.98,6144232,CVX +2016-04-15,97.71,97.8,96.96,97.23,6404856,CVX +2016-04-18,95.76,98.76,95.52,98.7,7767955,CVX +2016-04-19,99.0,100.53,98.16,100.5,10569064,CVX +2016-04-20,100.08,102.54,99.84,101.69,10145229,CVX +2016-04-21,101.64,102.8,101.11,101.4,8272966,CVX +2016-04-22,101.74,102.5,101.5,102.01,5717340,CVX +2016-04-25,101.47,101.77,100.83,101.51,6608903,CVX +2016-04-26,102.05,102.98,101.71,102.29,5644867,CVX +2016-04-27,102.9,103.94,102.38,103.85,8374781,CVX +2016-04-28,103.13,104.26,102.05,102.4,7565313,CVX +2016-04-29,101.14,102.63,100.61,102.18,8793309,CVX +2016-05-02,101.83,103.85,101.8,103.31,6810507,CVX +2016-05-03,102.26,102.35,101.05,101.32,6916901,CVX +2016-05-04,101.06,102.3,100.39,100.59,7367304,CVX +2016-05-05,101.85,102.6,100.86,101.42,6467279,CVX +2016-05-06,100.84,102.7,100.84,101.86,5959849,CVX +2016-05-09,101.62,101.8,99.08,100.35,9270673,CVX +2016-05-10,100.64,101.29,100.41,101.27,6689400,CVX +2016-05-11,101.24,101.74,100.15,101.14,6815642,CVX +2016-05-12,102.15,102.42,101.08,102.12,6529082,CVX +2016-05-13,101.63,102.04,100.36,100.74,5545802,CVX +2016-05-16,101.87,102.6,101.4,102.29,6765668,CVX +2016-05-17,101.07,102.18,100.34,100.75,6959601,CVX +2016-05-18,100.9,101.27,99.44,100.06,5879964,CVX +2016-05-19,99.26,100.08,98.52,99.85,6234614,CVX +2016-05-20,100.3,100.4,99.49,99.79,4706842,CVX +2016-05-23,99.18,100.13,99.07,99.38,4183024,CVX +2016-05-24,99.94,100.76,99.62,100.19,4369507,CVX +2016-05-25,100.82,101.98,100.82,101.77,5425240,CVX +2016-05-26,101.85,102.37,100.97,101.5,4143901,CVX +2016-05-27,101.38,102.11,100.87,102.02,5003781,CVX +2016-05-31,102.15,102.28,100.57,101.0,8141820,CVX +2016-06-01,100.24,101.38,99.89,101.13,4815151,CVX +2016-06-02,100.4,100.57,99.72,100.53,6714072,CVX +2016-06-03,100.65,101.14,100.0,100.66,4957789,CVX +2016-06-06,101.34,102.04,100.92,101.17,5948247,CVX +2016-06-07,101.84,103.7,101.61,103.32,9806977,CVX +2016-06-08,103.55,104.08,102.67,103.09,6318120,CVX +2016-06-09,102.04,103.12,102.03,102.81,4247517,CVX +2016-06-10,102.47,102.97,101.26,101.98,8108398,CVX +2016-06-13,101.5,103.1,101.38,102.1,6360132,CVX +2016-06-14,101.76,102.05,100.52,101.28,6924022,CVX +2016-06-15,100.63,101.64,100.25,100.63,5627043,CVX +2016-06-16,99.97,101.26,98.77,101.07,8042951,CVX +2016-06-17,101.44,101.74,100.4,101.57,8762183,CVX +2016-06-20,102.88,103.4,102.6,102.61,6627025,CVX +2016-06-21,102.69,103.45,102.27,103.24,4938680,CVX +2016-06-22,103.5,103.55,102.18,102.29,4866770,CVX +2016-06-23,103.45,104.45,103.07,104.44,5593573,CVX +2016-06-24,101.46,103.01,101.17,101.9,11481402,CVX +2016-06-27,101.25,101.4,99.52,100.36,8358543,CVX +2016-06-28,101.22,102.0,100.64,101.63,7171111,CVX +2016-06-29,102.52,104.68,102.3,103.42,8887532,CVX +2016-06-30,103.56,105.0,103.28,104.83,7649684,CVX +2016-07-01,104.78,104.88,103.78,104.15,6117805,CVX +2016-07-05,103.5,103.87,102.84,103.57,7766602,CVX +2016-07-06,103.26,104.6,102.46,104.58,6166864,CVX +2016-07-07,104.89,105.0,102.14,103.05,7707427,CVX +2016-07-08,103.88,104.97,103.0,104.77,9043626,CVX +2016-07-11,104.81,106.0,104.8,105.39,7206107,CVX +2016-07-12,106.3,107.3,106.18,106.78,8377156,CVX +2016-07-13,106.78,107.2,105.86,106.65,5959947,CVX +2016-07-14,107.2,107.58,106.43,106.7,4750875,CVX +2016-07-15,107.33,107.54,106.39,107.03,6164280,CVX +2016-07-18,106.67,106.75,106.02,106.09,4931504,CVX +2016-07-19,105.98,106.26,105.65,106.04,4630831,CVX +2016-07-20,105.93,106.13,105.0,105.59,6802012,CVX +2016-07-21,105.4,105.85,104.87,105.39,6055444,CVX +2016-07-22,105.68,106.0,105.2,105.66,5255366,CVX +2016-07-25,104.86,105.11,102.78,103.07,7783953,CVX +2016-07-26,102.57,103.16,102.08,102.68,6101108,CVX +2016-07-27,102.68,103.32,101.8,102.26,5412159,CVX +2016-07-28,102.09,102.22,100.98,101.79,8226205,CVX +2016-07-29,100.53,102.66,99.85,102.48,10157617,CVX +2016-08-01,101.33,102.1,98.62,99.11,11550573,CVX +2016-08-02,99.52,100.07,97.91,99.59,9752702,CVX +2016-08-03,99.65,100.64,99.29,100.61,6611694,CVX +2016-08-04,100.28,101.08,100.0,100.39,6088117,CVX +2016-08-05,100.99,101.07,99.72,100.51,6710481,CVX +2016-08-08,100.99,101.68,100.72,101.2,5447467,CVX +2016-08-09,101.85,102.0,100.77,101.32,4957302,CVX +2016-08-10,101.65,101.81,99.94,100.14,5081280,CVX +2016-08-11,100.65,101.86,100.39,101.4,4836566,CVX +2016-08-12,101.74,102.33,101.26,102.16,5198969,CVX +2016-08-15,102.61,103.06,102.42,102.77,4886280,CVX +2016-08-16,102.77,102.93,102.33,102.62,5384319,CVX +2016-08-17,101.5,102.3,101.02,102.22,5311568,CVX +2016-08-18,102.63,103.6,102.06,103.55,6944424,CVX +2016-08-19,103.07,103.13,102.12,102.32,5057240,CVX +2016-08-22,101.75,102.4,101.24,101.94,5494929,CVX +2016-08-23,102.03,102.17,101.5,101.68,4929677,CVX +2016-08-24,101.4,102.29,101.28,102.2,5178275,CVX +2016-08-25,102.29,102.29,101.53,101.89,4490051,CVX +2016-08-26,102.11,102.48,100.86,101.32,4776217,CVX +2016-08-29,101.24,102.23,101.0,102.05,4026893,CVX +2016-08-30,102.3,102.63,101.37,101.7,3712813,CVX +2016-08-31,101.2,101.33,99.92,100.58,6249070,CVX +2016-09-01,100.35,100.58,99.47,100.21,6044999,CVX +2016-09-02,100.89,101.46,100.26,100.93,4653599,CVX +2016-09-06,101.21,102.61,100.97,102.43,5428985,CVX +2016-09-07,102.75,103.05,102.24,102.88,5284271,CVX +2016-09-08,103.34,104.34,102.47,104.12,5788784,CVX +2016-09-09,103.35,103.41,101.23,101.27,7808659,CVX +2016-09-12,101.2,102.55,100.57,102.25,8149060,CVX +2016-09-13,101.65,101.65,99.17,99.43,9300364,CVX +2016-09-14,99.12,99.95,98.17,98.42,8201430,CVX +2016-09-15,98.5,100.39,98.43,99.5,6755332,CVX +2016-09-16,98.33,98.81,97.52,97.84,12725620,CVX +2016-09-19,98.33,98.85,97.99,98.04,6182037,CVX +2016-09-20,98.17,98.48,97.68,97.7,5771895,CVX +2016-09-21,98.35,99.69,98.25,99.63,6361645,CVX +2016-09-22,100.52,100.75,99.84,99.98,5416740,CVX +2016-09-23,99.34,100.55,98.87,99.22,7396784,CVX +2016-09-26,99.49,100.28,98.66,98.78,5781775,CVX +2016-09-27,98.24,99.66,97.79,98.98,6476099,CVX +2016-09-28,99.52,102.28,98.75,102.15,10190924,CVX +2016-09-29,102.0,102.27,100.48,101.27,8148404,CVX +2016-09-30,101.83,103.6,101.23,102.92,9431524,CVX +2016-10-03,102.55,102.83,101.91,102.45,4334671,CVX +2016-10-04,102.71,102.92,100.76,101.27,6505363,CVX +2016-10-05,101.99,102.86,101.75,102.23,5912770,CVX +2016-10-06,102.32,102.7,101.34,102.18,4362863,CVX +2016-10-07,102.5,103.47,102.19,102.27,5844492,CVX +2016-10-10,103.21,104.42,103.21,103.98,5982741,CVX +2016-10-11,103.78,104.1,102.68,103.04,5337338,CVX +2016-10-12,102.74,102.83,101.6,102.15,4935130,CVX +2016-10-13,101.49,101.72,99.61,100.79,7882963,CVX +2016-10-14,101.48,101.96,100.61,101.08,5114718,CVX +2016-10-17,100.94,101.48,100.62,101.36,4540823,CVX +2016-10-18,101.99,102.25,101.12,101.79,4720887,CVX +2016-10-19,102.47,103.7,102.24,102.27,5905690,CVX +2016-10-20,101.64,102.22,100.69,101.87,4820916,CVX +2016-10-21,101.06,101.56,100.63,101.3,5622393,CVX +2016-10-24,101.56,101.58,100.06,100.66,6077327,CVX +2016-10-25,100.75,101.67,100.52,100.77,4730708,CVX +2016-10-26,100.32,101.53,99.87,101.19,6353691,CVX +2016-10-27,101.51,101.98,99.92,99.92,9897827,CVX +2016-10-28,101.12,105.03,100.95,103.82,17435396,CVX +2016-10-31,103.82,105.46,103.78,104.75,12340755,CVX +2016-11-01,105.51,106.74,105.45,106.48,12755638,CVX +2016-11-02,105.65,106.05,104.25,105.39,8405190,CVX +2016-11-03,105.53,106.19,104.95,105.39,5703175,CVX +2016-11-04,105.25,105.49,104.38,104.78,7085448,CVX +2016-11-07,106.0,106.98,105.78,106.85,7333808,CVX +2016-11-08,106.57,108.19,106.42,107.29,8050007,CVX +2016-11-09,106.04,108.26,105.69,107.64,9161840,CVX +2016-11-10,107.54,108.5,107.24,107.79,8739595,CVX +2016-11-11,107.48,107.65,105.94,106.64,7939479,CVX +2016-11-14,106.15,106.73,105.59,106.59,7656040,CVX +2016-11-15,107.49,109.06,107.4,108.96,12156546,CVX +2016-11-16,108.2,109.0,107.74,108.35,7723662,CVX +2016-11-17,109.0,110.1,107.59,108.12,6624283,CVX +2016-11-18,108.57,109.67,108.15,109.2,6815483,CVX +2016-11-21,110.36,111.0,110.07,110.18,8476768,CVX +2016-11-22,110.79,111.0,109.31,110.62,6440518,CVX +2016-11-23,110.4,111.47,110.04,111.0,4490251,CVX +2016-11-25,110.54,111.22,110.12,111.0,3238554,CVX +2016-11-28,110.95,111.57,110.38,110.5,6406714,CVX +2016-11-29,109.1,109.72,108.4,109.34,7461924,CVX +2016-11-30,112.05,112.98,111.3,111.56,17301924,CVX +2016-12-01,112.79,114.91,112.53,113.29,11792281,CVX +2016-12-02,113.2,113.81,112.28,113.0,6167368,CVX +2016-12-05,113.39,114.48,113.03,113.25,6909833,CVX +2016-12-06,112.39,113.48,112.21,112.76,6033609,CVX +2016-12-07,113.04,114.48,112.82,114.44,6434127,CVX +2016-12-08,114.73,115.4,114.2,115.17,5519718,CVX +2016-12-09,114.99,115.99,114.97,115.81,5771551,CVX +2016-12-12,117.77,118.99,116.57,117.15,10044655,CVX +2016-12-13,117.9,118.31,116.03,117.42,8644238,CVX +2016-12-14,116.71,117.88,115.76,115.96,7878411,CVX +2016-12-15,115.63,117.39,115.36,117.05,7458324,CVX +2016-12-16,117.84,118.58,117.42,118.08,13752344,CVX +2016-12-19,118.37,118.45,117.42,117.65,5772545,CVX +2016-12-20,117.85,118.63,117.67,117.95,4319080,CVX +2016-12-21,118.34,119.0,117.86,117.91,5024604,CVX +2016-12-22,117.94,118.99,117.77,118.77,4992505,CVX +2016-12-23,118.41,118.7,118.05,118.42,2683716,CVX +2016-12-27,118.5,118.9,118.11,118.22,2986889,CVX +2016-12-28,118.31,118.86,117.75,117.91,4086718,CVX +2016-12-29,118.01,118.42,117.48,117.82,3214528,CVX +2016-12-30,117.44,118.24,117.31,117.7,5020471,CVX +2017-01-03,118.38,119.0,116.59,117.85,7404774,CVX +2017-01-04,118.41,118.65,117.6,117.82,6679943,CVX +2017-01-05,118.0,118.48,116.72,117.31,5928637,CVX +2017-01-06,117.45,117.58,116.38,116.84,4762474,CVX +2017-01-09,116.29,116.36,115.11,115.84,6891790,CVX +2017-01-10,115.56,116.39,114.89,114.96,6184401,CVX +2017-01-11,115.15,116.45,114.86,115.93,6158217,CVX +2017-01-12,116.5,116.99,115.41,116.16,4940021,CVX +2017-01-13,115.86,116.88,115.61,116.38,4952967,CVX +2017-01-17,116.4,116.77,116.11,116.28,4669684,CVX +2017-01-18,115.68,116.04,115.4,115.94,4855334,CVX +2017-01-19,115.89,115.96,115.29,115.58,3427849,CVX +2017-01-20,116.32,116.75,115.34,115.6,6730924,CVX +2017-01-23,115.12,115.96,114.99,115.39,5104133,CVX +2017-01-24,115.85,117.11,115.61,116.37,5024409,CVX +2017-01-25,116.9,117.43,116.34,117.24,5276756,CVX +2017-01-26,117.5,117.82,116.5,116.55,6937290,CVX +2017-01-27,113.53,114.7,112.85,113.79,11698850,CVX +2017-01-30,113.15,113.8,110.72,111.82,8252901,CVX +2017-01-31,111.89,112.2,110.76,111.35,7950987,CVX +2017-02-01,111.2,111.78,110.84,111.0,5889321,CVX +2017-02-02,111.17,112.24,110.71,112.21,6289020,CVX +2017-02-03,112.41,114.28,112.14,113.57,6623532,CVX +2017-02-06,113.28,113.5,112.45,112.98,5637260,CVX +2017-02-07,112.98,113.1,111.11,111.39,6038351,CVX +2017-02-08,111.13,111.79,110.32,111.58,5188785,CVX +2017-02-09,111.91,112.63,111.69,112.26,4607757,CVX +2017-02-10,112.75,113.45,112.37,113.05,6194334,CVX +2017-02-13,113.36,113.99,113.05,113.91,4858511,CVX +2017-02-14,112.68,113.07,111.78,112.52,5811158,CVX +2017-02-15,112.21,113.24,112.21,112.57,7048099,CVX +2017-02-16,112.99,112.99,110.43,110.68,9478223,CVX +2017-02-17,110.42,110.57,109.27,110.33,8111023,CVX +2017-02-21,110.73,112.31,110.6,111.72,6619107,CVX +2017-02-22,111.19,111.78,110.31,110.38,5732048,CVX +2017-02-23,111.34,111.83,110.75,111.02,8659712,CVX +2017-02-24,110.9,111.02,109.47,110.12,6189419,CVX +2017-02-27,110.65,112.27,110.37,111.75,7276445,CVX +2017-02-28,111.66,112.76,111.49,112.5,7030223,CVX +2017-03-01,112.92,114.39,112.88,113.88,7353829,CVX +2017-03-02,113.67,114.27,113.31,113.36,5892485,CVX +2017-03-03,113.76,113.89,113.21,113.55,4909979,CVX +2017-03-06,113.25,113.5,112.67,113.17,4731940,CVX +2017-03-07,113.54,113.88,111.69,111.81,6660335,CVX +2017-03-08,111.68,111.92,109.4,109.61,9071579,CVX +2017-03-09,109.31,110.17,108.51,110.04,7247427,CVX +2017-03-10,111.4,111.41,109.44,110.61,6560329,CVX +2017-03-13,110.51,110.81,109.31,109.35,6369288,CVX +2017-03-14,108.47,108.57,107.12,107.36,9935732,CVX +2017-03-15,108.08,108.98,107.54,108.88,9472102,CVX +2017-03-16,108.81,108.88,107.44,107.86,8894699,CVX +2017-03-17,108.0,108.42,107.68,107.68,14353407,CVX +2017-03-20,107.27,107.85,107.02,107.66,5301890,CVX +2017-03-21,108.06,108.23,107.4,108.04,7406294,CVX +2017-03-22,107.65,108.85,107.52,108.39,8106844,CVX +2017-03-23,108.29,108.86,107.75,107.87,5451228,CVX +2017-03-24,107.93,108.42,107.7,107.99,6339900,CVX +2017-03-27,107.0,107.35,105.82,106.28,6479407,CVX +2017-03-28,106.28,107.74,106.12,107.17,6331533,CVX +2017-03-29,106.95,108.08,106.88,108.07,4919884,CVX +2017-03-30,108.15,108.68,107.2,107.78,6797658,CVX +2017-03-31,107.7,108.14,107.05,107.37,6158992,CVX +2017-04-03,107.22,107.97,106.38,107.8,5800883,CVX +2017-04-04,107.88,108.72,107.01,108.66,4687432,CVX +2017-04-05,109.65,110.67,108.56,108.64,6398830,CVX +2017-04-06,109.12,109.65,108.75,109.29,3934462,CVX +2017-04-07,109.38,109.58,108.66,108.86,4889422,CVX +2017-04-10,109.12,110.2,108.97,109.43,4812093,CVX +2017-04-11,109.53,109.54,108.06,108.97,3956487,CVX +2017-04-12,109.36,109.36,108.45,108.97,5053297,CVX +2017-04-13,108.64,108.74,105.93,106.1,6894792,CVX +2017-04-17,106.17,106.48,105.65,106.17,5278826,CVX +2017-04-18,105.81,106.68,105.32,105.68,4252670,CVX +2017-04-19,105.89,106.14,103.83,104.23,6667880,CVX +2017-04-20,104.4,105.69,104.36,104.88,4988080,CVX +2017-04-21,104.8,105.43,104.29,104.89,5432604,CVX +2017-04-24,105.79,106.41,105.37,105.93,4538203,CVX +2017-04-25,106.3,106.97,106.18,106.73,4618984,CVX +2017-04-26,106.4,107.48,105.97,106.08,6687389,CVX +2017-04-27,105.96,105.98,104.67,105.47,5781839,CVX +2017-04-28,107.05,107.6,105.99,106.7,6848413,CVX +2017-05-01,106.26,106.73,105.76,105.92,4955462,CVX +2017-05-02,106.11,106.53,105.09,105.36,5112150,CVX +2017-05-03,105.36,107.26,105.13,106.72,5662953,CVX +2017-05-04,106.24,106.33,104.14,104.81,8039883,CVX +2017-05-05,104.92,105.88,104.7,105.79,5060047,CVX +2017-05-08,105.93,106.72,105.82,106.68,5175129,CVX +2017-05-09,106.51,106.75,104.82,105.08,5023973,CVX +2017-05-10,105.82,106.83,105.54,106.5,5582820,CVX +2017-05-11,107.08,107.08,105.63,106.21,4632113,CVX +2017-05-12,106.06,106.29,105.48,105.96,4488164,CVX +2017-05-15,107.15,107.71,106.68,106.85,6647534,CVX +2017-05-16,107.57,107.66,106.94,107.25,5001388,CVX +2017-05-17,105.53,106.27,104.62,104.7,6384265,CVX +2017-05-18,104.55,105.68,103.84,105.17,5618081,CVX +2017-05-19,105.52,106.52,105.17,106.52,8383478,CVX +2017-05-22,107.09,107.09,105.75,106.12,4491135,CVX +2017-05-23,106.07,106.56,105.98,106.27,3457120,CVX +2017-05-24,106.1,106.36,105.72,106.22,3475871,CVX +2017-05-25,106.1,106.71,104.72,105.11,5293827,CVX +2017-05-26,105.05,105.28,104.6,104.72,3752505,CVX +2017-05-30,104.35,104.71,103.75,104.06,4287956,CVX +2017-05-31,103.55,103.89,103.07,103.48,8037936,CVX +2017-06-01,103.69,104.28,103.43,104.27,4769435,CVX +2017-06-02,103.82,103.94,102.77,103.11,5864040,CVX +2017-06-05,102.8,103.58,102.63,103.19,4523327,CVX +2017-06-06,103.11,104.45,102.76,104.17,4683859,CVX +2017-06-07,103.97,104.43,102.55,103.77,7197147,CVX +2017-06-08,103.44,104.74,103.44,104.0,6493595,CVX +2017-06-09,104.01,106.49,104.01,106.4,6595555,CVX +2017-06-12,107.42,108.43,107.28,108.04,8690637,CVX +2017-06-13,108.34,108.49,107.16,108.13,6099745,CVX +2017-06-14,107.91,107.99,105.74,106.6,6202286,CVX +2017-06-15,106.5,106.8,105.87,106.33,5441421,CVX +2017-06-16,106.94,108.36,106.21,108.35,11633919,CVX +2017-06-19,108.31,108.38,107.14,107.46,4577827,CVX +2017-06-20,106.25,106.6,105.38,106.48,5171238,CVX +2017-06-21,105.89,106.9,103.92,104.49,6989385,CVX +2017-06-22,104.48,105.14,104.04,104.45,4197378,CVX +2017-06-23,104.25,105.42,104.24,105.0,5773319,CVX +2017-06-26,105.03,105.19,104.03,104.14,3602490,CVX +2017-06-27,104.73,104.89,104.03,104.07,4170294,CVX +2017-06-28,104.43,104.9,104.04,104.28,4162306,CVX +2017-06-29,104.38,105.15,104.05,104.12,4288630,CVX +2017-06-30,104.53,104.72,103.89,104.33,5496977,CVX +2017-07-03,104.24,106.96,104.24,106.3,4419061,CVX +2017-07-05,105.99,106.3,104.27,104.62,4482676,CVX +2017-07-06,104.67,105.13,103.71,103.82,5084808,CVX +2017-07-07,103.59,103.76,102.81,103.49,6456968,CVX +2017-07-10,103.44,103.58,102.6,103.04,4629028,CVX +2017-07-11,103.15,103.5,102.55,103.12,4322437,CVX +2017-07-12,104.0,104.75,103.47,103.89,3978070,CVX +2017-07-13,103.8,104.21,103.46,104.13,4439131,CVX +2017-07-14,104.38,104.64,103.73,104.44,3644262,CVX +2017-07-17,104.32,104.97,104.08,104.21,5572439,CVX +2017-07-18,104.6,104.6,103.51,103.72,4339385,CVX +2017-07-19,103.56,104.48,103.51,104.46,4932033,CVX +2017-07-20,105.0,105.37,103.82,104.63,5367835,CVX +2017-07-21,104.18,104.38,103.15,103.25,5304114,CVX +2017-07-24,103.18,103.57,102.92,103.2,4080357,CVX +2017-07-25,104.45,105.15,104.32,104.39,7093841,CVX +2017-07-26,104.63,106.08,104.2,105.12,5881400,CVX +2017-07-27,104.88,106.32,104.61,106.11,5888389,CVX +2017-07-28,106.71,109.13,106.36,108.12,7812602,CVX +2017-07-31,,110.0,,109.19,7561205,CVX +2017-08-01,109.54,110.97,109.42,110.78,8162875,CVX +2017-08-02,110.39,111.2,109.85,110.46,6212303,CVX +2017-08-03,110.23,110.45,109.05,109.43,5605443,CVX +2017-08-04,109.43,110.2,109.43,110.11,4643512,CVX +2017-08-07,109.81,110.29,109.58,109.78,4762791,CVX +2017-08-08,110.0,110.71,109.77,110.35,4107273,CVX +2017-08-09,110.74,111.41,110.26,110.89,3966818,CVX +2017-08-10,111.23,111.44,110.03,110.11,4950662,CVX +2017-08-11,110.2,110.49,109.13,109.23,3382960,CVX +2017-08-14,109.26,109.82,108.32,108.71,4286147,CVX +2017-08-15,108.75,108.9,107.52,108.57,5310737,CVX +2017-08-16,107.63,107.92,106.69,106.84,4186592,CVX +2017-08-17,106.61,106.87,105.91,105.92,5870333,CVX +2017-08-18,105.84,107.34,105.5,106.48,5467369,CVX +2017-08-21,106.48,106.48,105.3,105.78,3560374,CVX +2017-08-22,105.99,106.92,105.81,106.36,5630885,CVX +2017-08-23,106.21,107.06,106.11,106.61,4185754,CVX +2017-08-24,106.5,107.67,106.33,107.44,5059721,CVX +2017-08-25,107.82,108.71,107.52,108.23,4384176,CVX +2017-08-28,108.54,108.59,107.27,107.76,3681644,CVX +2017-08-29,107.43,108.05,107.04,107.86,3230570,CVX +2017-08-30,107.58,107.84,107.1,107.73,3126032,CVX +2017-08-31,108.0,108.23,107.5,107.62,5508243,CVX +2017-09-01,107.68,109.16,107.51,108.76,3660250,CVX +2017-09-05,109.36,110.26,108.7,109.44,5515448,CVX +2017-09-06,110.0,112.23,109.8,111.79,8577257,CVX +2017-09-07,112.18,112.87,111.36,111.8,5937757,CVX +2017-09-08,111.59,111.75,110.53,110.78,4033102,CVX +2017-09-11,111.83,112.57,111.52,112.52,5973396,CVX +2017-09-12,112.82,112.95,111.86,112.49,5110085,CVX +2017-09-13,112.49,114.32,112.28,114.18,5889386,CVX +2017-09-14,114.26,115.34,114.18,114.45,5819075,CVX +2017-09-15,114.83,114.91,113.63,114.63,8387623,CVX +2017-09-18,114.42,115.22,114.32,115.19,4954613,CVX +2017-09-19,115.25,116.42,115.19,116.34,6187969,CVX +2017-09-20,116.5,117.15,116.2,116.37,5378172,CVX +2017-09-21,116.22,116.52,115.83,116.47,4334537,CVX +2017-09-22,116.41,117.83,116.27,117.29,5307066,CVX +2017-09-25,117.23,118.33,117.02,117.99,5980338,CVX +2017-09-26,117.79,118.03,117.25,117.52,4874703,CVX +2017-09-27,117.46,117.6,116.77,117.45,3872739,CVX +2017-09-28,117.17,118.13,117.02,117.62,4948991,CVX +2017-09-29,117.17,117.52,116.73,117.5,4874786,CVX +2017-10-02,116.42,117.79,115.53,117.43,4285626,CVX +2017-10-03,117.08,118.25,117.01,117.82,3892189,CVX +2017-10-04,117.82,117.87,117.13,117.58,3443437,CVX +2017-10-05,117.45,118.69,117.33,118.58,5470900,CVX +2017-10-06,117.95,118.15,116.8,117.03,3533322,CVX +2017-10-09,117.34,118.08,117.01,117.71,2951938,CVX +2017-10-10,118.4,119.82,118.29,118.8,5683126,CVX +2017-10-11,119.21,119.25,118.58,118.75,302197,CVX +2017-10-12,118.49,119.65,118.31,119.14,3929664,CVX +2017-10-13,119.79,120.0,119.07,119.16,4640071,CVX +2017-10-16,119.84,120.89,119.43,120.13,5500652,CVX +2017-10-17,120.23,120.74,119.83,120.22,4844293,CVX +2017-10-18,119.4,120.02,117.99,118.15,5505097,CVX +2017-10-19,118.06,118.74,117.95,118.2,4576638,CVX +2017-10-20,118.61,118.78,118.07,118.64,4924257,CVX +2017-10-23,118.72,119.3,118.45,118.93,3872393,CVX +2017-10-24,119.48,119.92,119.07,119.23,4472414,CVX +2017-10-25,119.0,119.44,118.14,118.44,4553104,CVX +2017-10-26,118.78,119.0,118.14,118.44,4092852,CVX +2017-10-27,116.13,116.4,112.57,113.54,14534096,CVX +2017-10-30,113.17,115.1,112.84,114.39,7517830,CVX +2017-10-31,114.45,116.38,113.82,115.89,7154843,CVX +2017-11-01,116.3,116.97,115.35,115.9,5030255,CVX +2017-11-02,116.21,116.47,114.7,115.33,4329604,CVX +2017-11-03,115.48,115.75,114.73,114.99,4101836,CVX +2017-11-06,115.37,117.16,114.99,117.04,5950279,CVX +2017-11-07,117.38,118.0,116.48,117.24,5219523,CVX +2017-11-08,116.78,117.15,115.9,116.67,5092845,CVX +2017-11-09,115.9,117.5,115.62,117.24,5103322,CVX +2017-11-10,116.71,117.31,116.1,117.18,5156898,CVX +2017-11-13,117.22,117.76,116.68,117.23,4279222,CVX +2017-11-14,116.82,117.26,116.25,116.92,6996483,CVX +2017-11-15,116.21,117.23,116.07,116.45,5372577,CVX +2017-11-16,115.25,115.82,114.38,114.57,5889331,CVX +2017-11-17,114.67,114.99,113.9,114.71,4337473,CVX +2017-11-20,114.77,115.03,114.44,114.72,4634154,CVX +2017-11-21,115.14,115.86,114.92,115.17,4595958,CVX +2017-11-22,115.49,116.78,115.32,115.91,3950984,CVX +2017-11-24,116.55,116.85,116.31,116.51,1744165,CVX +2017-11-27,115.85,116.03,115.24,115.59,4490338,CVX +2017-11-28,115.92,116.81,115.74,116.45,4004654,CVX +2017-11-29,116.2,117.25,115.83,117.18,3660989,CVX +2017-11-30,117.26,119.15,117.23,118.99,7896558,CVX +2017-12-01,119.81,120.46,118.52,119.51,6832215,CVX +2017-12-04,119.81,122.3,119.37,120.84,7366372,CVX +2017-12-05,120.54,121.4,120.15,120.39,4380737,CVX +2017-12-06,119.98,120.88,119.52,119.61,4852532,CVX +2017-12-07,119.5,120.1,118.96,119.63,4908720,CVX +2017-12-08,119.96,120.24,119.1,119.92,4122205,CVX +2017-12-11,120.29,121.11,120.12,120.42,5929728,CVX +2017-12-12,119.68,120.74,119.56,119.68,4300171,CVX +2017-12-13,119.43,120.17,118.68,119.93,4399835,CVX +2017-12-14,119.81,120.28,119.5,119.53,3736920,CVX +2017-12-15,120.44,120.47,119.51,119.73,11226856,CVX +2017-12-18,119.92,121.29,119.62,119.7,4654119,CVX +2017-12-19,120.32,120.75,119.51,119.84,4599323,CVX +2017-12-20,120.28,121.3,119.65,120.89,6286656,CVX +2017-12-21,121.39,125.35,121.07,124.82,10109047,CVX +2017-12-22,124.85,125.65,124.57,124.98,4735086,CVX +2017-12-26,125.23,126.14,125.05,125.98,3348496,CVX +2017-12-27,125.96,126.2,125.13,125.55,3452329,CVX +2017-12-28,125.69,125.89,125.29,125.58,2191821,CVX +2017-12-29,125.36,125.98,125.19,125.19,3829007,CVX +2006-01-03,17.21,17.49,17.18,17.45,55432166,CSCO +2006-01-04,17.48,17.93,17.46,17.85,80409776,CSCO +2006-01-05,17.94,18.48,17.93,18.35,118588943,CSCO +2006-01-06,18.51,18.88,18.47,18.77,122450979,CSCO +2006-01-09,18.97,19.11,18.92,19.06,78604868,CSCO +2006-01-10,18.87,19.15,18.78,18.97,73839465,CSCO +2006-01-11,18.98,19.43,18.94,19.4,73964864,CSCO +2006-01-12,19.27,19.35,19.08,19.2,59581203,CSCO +2006-01-13,19.13,19.33,18.89,18.92,52389265,CSCO +2006-01-17,18.7,18.78,18.47,18.68,53133127,CSCO +2006-01-18,18.4,18.85,18.37,18.73,69496410,CSCO +2006-01-19,18.85,19.12,18.82,19.02,54525205,CSCO +2006-01-20,18.91,18.93,18.24,18.51,77920352,CSCO +2006-01-23,18.54,18.56,18.13,18.16,54554500,CSCO +2006-01-24,18.17,18.47,18.15,18.33,50575291,CSCO +2006-01-25,18.35,18.61,18.26,18.57,51621583,CSCO +2006-01-26,18.57,18.69,18.25,18.58,64902693,CSCO +2006-01-27,18.58,18.95,18.56,18.78,48721418,CSCO +2006-01-30,18.69,18.95,18.67,18.89,43844262,CSCO +2006-01-31,18.7,18.74,18.32,18.57,64726297,CSCO +2006-02-01,18.4,18.62,18.35,18.58,53735450,CSCO +2006-02-02,18.46,18.75,18.3,18.37,40285246,CSCO +2006-02-03,18.29,18.33,17.95,18.15,71697239,CSCO +2006-02-06,18.03,18.1,17.83,17.83,51813504,CSCO +2006-02-07,17.84,18.2,17.82,18.09,79062409,CSCO +2006-02-08,19.27,19.5,19.11,19.4,200897311,CSCO +2006-02-09,19.52,19.98,19.47,19.55,119727309,CSCO +2006-02-10,19.61,19.88,19.6,19.76,73782485,CSCO +2006-02-13,19.62,19.85,19.32,19.55,58623290,CSCO +2006-02-14,19.64,19.86,19.58,19.7,55794058,CSCO +2006-02-15,19.6,19.96,19.6,19.94,65072426,CSCO +2006-02-16,19.91,20.0,19.83,19.98,47370983,CSCO +2006-02-17,19.94,19.99,19.83,19.86,35965898,CSCO +2006-02-21,19.71,19.9,19.45,19.58,47669568,CSCO +2006-02-22,19.57,19.93,19.57,19.67,57721243,CSCO +2006-02-23,19.62,19.85,19.56,19.72,48177258,CSCO +2006-02-24,19.7,19.91,19.68,19.85,37446288,CSCO +2006-02-27,19.85,20.0,19.83,19.97,55855826,CSCO +2006-02-28,19.96,20.4,19.86,20.24,137102013,CSCO +2006-03-01,20.38,21.12,20.34,21.06,160379953,CSCO +2006-03-02,20.93,21.06,20.7,20.88,69236901,CSCO +2006-03-03,20.7,21.33,20.66,21.04,76434649,CSCO +2006-03-06,20.97,21.48,20.88,21.05,85159302,CSCO +2006-03-07,20.93,20.98,20.68,20.87,47525722,CSCO +2006-03-08,20.71,20.99,20.68,20.86,54439388,CSCO +2006-03-09,20.9,20.91,20.44,20.44,45642900,CSCO +2006-03-10,20.6,20.88,20.32,20.82,48471016,CSCO +2006-03-13,20.87,21.15,20.81,20.86,46528916,CSCO +2006-03-14,20.82,21.25,20.77,21.25,55412595,CSCO +2006-03-15,21.19,21.5,21.16,21.44,48519486,CSCO +2006-03-16,21.49,21.69,21.24,21.25,55454141,CSCO +2006-03-17,21.44,21.68,21.15,21.62,62109155,CSCO +2006-03-20,21.62,21.74,21.43,21.68,34526730,CSCO +2006-03-21,21.55,21.85,21.28,21.41,49443318,CSCO +2006-03-22,21.24,21.5,21.23,21.42,35799677,CSCO +2006-03-23,21.29,21.49,21.21,21.41,37039278,CSCO +2006-03-24,21.34,21.5,21.24,21.36,34070436,CSCO +2006-03-27,21.29,21.85,21.25,21.69,53095362,CSCO +2006-03-28,21.61,21.9,21.31,21.33,54354834,CSCO +2006-03-29,21.4,21.88,21.28,21.57,58306138,CSCO +2006-03-30,21.6,22.0,21.55,21.97,54953862,CSCO +2006-03-31,21.95,22.0,21.67,21.67,54840311,CSCO +2006-04-03,21.85,21.98,21.59,21.59,46696146,CSCO +2006-04-04,21.53,21.7,21.4,21.56,43118580,CSCO +2006-04-05,21.59,21.94,21.59,21.69,38753107,CSCO +2006-04-06,21.6,21.65,21.11,21.18,71011604,CSCO +2006-04-07,21.18,21.39,20.78,20.81,44278213,CSCO +2006-04-10,20.8,21.15,20.77,20.99,31159183,CSCO +2006-04-11,20.98,21.15,20.7,21.03,45604049,CSCO +2006-04-12,20.94,21.21,20.0,21.02,30589297,CSCO +2006-04-13,20.99,21.5,20.99,21.18,38600938,CSCO +2006-04-17,21.15,21.37,20.73,20.86,34077838,CSCO +2006-04-18,21.01,21.5,20.73,21.47,50520498,CSCO +2006-04-19,21.4,21.45,21.09,21.26,29185497,CSCO +2006-04-20,21.14,21.47,20.92,21.03,36849556,CSCO +2006-04-21,21.0,21.14,20.49,20.68,43420470,CSCO +2006-04-24,20.57,20.65,20.28,20.29,48507051,CSCO +2006-04-25,20.38,20.56,20.2,20.47,46111249,CSCO +2006-04-26,20.51,20.88,20.4,20.73,47199770,CSCO +2006-04-27,20.58,21.23,20.52,20.98,46861031,CSCO +2006-04-28,21.0,21.3,20.77,20.95,42943151,CSCO +2006-05-01,21.02,21.4,20.91,20.96,45707258,CSCO +2006-05-02,21.13,21.75,21.11,21.39,46478844,CSCO +2006-05-03,21.63,21.65,21.32,21.49,34848983,CSCO +2006-05-04,21.52,21.9,21.5,21.86,49847112,CSCO +2006-05-05,21.89,22.0,21.5,21.75,50528791,CSCO +2006-05-08,21.65,21.89,21.57,21.76,47327723,CSCO +2006-05-09,21.7,21.8,21.41,21.68,79610058,CSCO +2006-05-10,21.36,21.99,20.69,20.75,92992317,CSCO +2006-05-11,20.63,20.66,19.96,20.05,84844588,CSCO +2006-05-12,20.16,20.75,20.1,20.34,71810182,CSCO +2006-05-15,20.38,20.62,19.5,20.56,53759436,CSCO +2006-05-16,20.49,20.54,20.15,20.21,55091467,CSCO +2006-05-17,19.99,20.35,19.96,20.18,60262069,CSCO +2006-05-18,20.17,20.6,20.16,20.29,63571709,CSCO +2006-05-19,20.4,20.94,20.32,20.87,77040998,CSCO +2006-05-22,20.62,20.89,20.5,20.6,55277204,CSCO +2006-05-23,20.62,20.93,20.37,20.37,51076842,CSCO +2006-05-24,20.4,20.73,20.14,20.49,55182431,CSCO +2006-05-25,20.61,20.75,20.28,20.52,41845817,CSCO +2006-05-26,20.54,20.57,20.19,20.31,37766999,CSCO +2006-05-30,20.2,20.23,19.77,19.77,45867420,CSCO +2006-05-31,19.81,20.03,19.51,19.68,56982237,CSCO +2006-06-01,19.68,20.5,19.67,20.5,53319477,CSCO +2006-06-02,20.5,20.8,20.35,20.44,43053307,CSCO +2006-06-05,20.35,20.37,19.88,19.88,36229764,CSCO +2006-06-06,19.92,20.36,19.89,20.17,53469313,CSCO +2006-06-07,20.26,20.27,19.9,19.91,40725057,CSCO +2006-06-08,19.76,20.08,19.41,19.89,71683814,CSCO +2006-06-09,19.9,20.24,19.83,19.97,39833928,CSCO +2006-06-12,19.95,20.0,19.48,19.48,30475405,CSCO +2006-06-13,19.39,19.62,19.31,19.36,47899875,CSCO +2006-06-14,19.4,19.76,19.36,19.61,40554353,CSCO +2006-06-15,19.67,20.23,19.66,20.22,44788665,CSCO +2006-06-16,20.17,20.22,19.9,19.98,41171580,CSCO +2006-06-19,20.01,20.15,19.71,19.82,32760859,CSCO +2006-06-20,19.75,20.05,19.64,19.73,28933309,CSCO +2006-06-21,19.76,20.42,19.76,20.07,48814808,CSCO +2006-06-22,20.13,20.23,19.54,19.69,41660125,CSCO +2006-06-23,19.61,19.91,19.55,19.61,27524329,CSCO +2006-06-26,19.56,19.7,19.49,19.6,21107105,CSCO +2006-06-27,19.63,19.78,19.27,19.3,36313145,CSCO +2006-06-28,19.31,19.44,19.08,19.38,35238816,CSCO +2006-06-29,19.43,20.0,19.31,19.91,43747928,CSCO +2006-06-30,20.01,20.03,19.52,19.53,52881185,CSCO +2006-07-03,19.78,20.11,19.68,20.0,21909149,CSCO +2006-07-05,19.82,19.97,19.47,19.6,30724278,CSCO +2006-07-06,19.62,19.82,19.49,19.63,33579638,CSCO +2006-07-07,19.5,19.62,19.22,19.39,33783814,CSCO +2006-07-10,19.48,19.54,18.82,18.97,39286239,CSCO +2006-07-11,18.82,18.87,18.36,18.69,74699553,CSCO +2006-07-12,18.58,18.66,18.2,18.26,37847552,CSCO +2006-07-13,18.1,18.42,17.88,18.02,50040002,CSCO +2006-07-14,18.02,18.22,17.77,17.94,39858211,CSCO +2006-07-17,17.97,18.27,17.86,17.97,42147925,CSCO +2006-07-18,18.03,18.17,17.51,17.88,48082498,CSCO +2006-07-19,17.89,18.43,17.79,18.0,69143196,CSCO +2006-07-20,18.07,18.09,17.61,17.88,61537779,CSCO +2006-07-21,17.8,17.85,17.45,17.46,55748286,CSCO +2006-07-24,17.68,18.02,17.55,17.95,44068629,CSCO +2006-07-25,17.99,18.2,17.72,18.07,33636807,CSCO +2006-07-26,17.98,18.18,17.86,17.94,33598860,CSCO +2006-07-27,18.06,18.12,17.6,17.69,33205110,CSCO +2006-07-28,17.84,18.08,17.79,18.08,37834204,CSCO +2006-07-31,17.99,18.36,17.85,17.88,49212730,CSCO +2006-08-01,17.85,17.87,17.48,17.48,41104838,CSCO +2006-08-02,17.59,17.69,17.28,17.48,57825177,CSCO +2006-08-03,17.32,17.64,17.15,17.56,58679619,CSCO +2006-08-04,17.65,17.66,17.1,17.24,66839279,CSCO +2006-08-07,17.28,17.59,17.19,17.41,34431092,CSCO +2006-08-08,17.64,17.65,17.15,17.29,88583470,CSCO +2006-08-09,19.41,19.95,19.35,19.78,221613148,CSCO +2006-08-10,19.62,19.78,19.32,19.56,52254477,CSCO +2006-08-11,19.51,19.73,19.37,19.54,42210672,CSCO +2006-08-14,19.88,20.22,19.77,20.09,63896441,CSCO +2006-08-15,20.45,20.85,20.29,20.65,72490339,CSCO +2006-08-16,20.8,21.14,20.59,21.1,65322703,CSCO +2006-08-17,20.99,21.14,20.72,20.85,43866460,CSCO +2006-08-18,20.82,20.9,20.47,20.86,35122051,CSCO +2006-08-21,20.61,21.0,20.57,20.91,29109755,CSCO +2006-08-22,20.9,21.34,20.84,21.24,52521213,CSCO +2006-08-23,21.2,21.33,20.83,21.05,36781952,CSCO +2006-08-24,21.31,21.42,20.97,21.09,36286267,CSCO +2006-08-25,21.03,21.27,20.96,21.05,29006826,CSCO +2006-08-28,20.96,21.48,20.89,21.41,35103378,CSCO +2006-08-29,21.34,21.69,21.19,21.68,43577696,CSCO +2006-08-30,21.64,21.75,21.5,21.67,36126055,CSCO +2006-08-31,21.65,22.15,21.65,21.99,85464611,CSCO +2006-09-01,22.05,22.35,21.85,22.27,67310978,CSCO +2006-09-05,22.13,22.27,22.02,22.09,65446383,CSCO +2006-09-06,21.79,22.29,21.6,21.69,65591864,CSCO +2006-09-07,21.53,21.8,21.18,21.54,56158558,CSCO +2006-09-08,21.64,21.76,21.32,21.75,33304477,CSCO +2006-09-11,21.56,22.14,21.52,21.96,42629388,CSCO +2006-09-12,21.97,22.65,21.89,22.65,66068787,CSCO +2006-09-13,22.62,22.89,22.55,22.65,43517012,CSCO +2006-09-14,22.55,22.78,22.54,22.7,40388322,CSCO +2006-09-15,22.86,23.28,22.6,22.72,62805038,CSCO +2006-09-18,22.77,23.0,22.67,22.84,47057788,CSCO +2006-09-19,22.8,22.98,22.44,22.76,55691988,CSCO +2006-09-20,22.95,23.34,22.83,23.27,76493331,CSCO +2006-09-21,23.35,23.47,22.94,23.01,56257852,CSCO +2006-09-22,22.85,23.04,22.57,22.88,45429058,CSCO +2006-09-25,22.97,23.25,22.67,23.23,40263620,CSCO +2006-09-26,23.13,23.5,23.0,23.5,56996185,CSCO +2006-09-27,23.31,23.48,23.12,23.35,38438873,CSCO +2006-09-28,23.23,23.5,23.12,23.48,40107999,CSCO +2006-09-29,23.44,23.53,22.96,22.98,38182191,CSCO +2006-10-02,23.05,23.24,22.96,22.98,33250585,CSCO +2006-10-03,22.87,23.49,22.8,23.41,38231911,CSCO +2006-10-04,23.28,23.98,23.26,23.93,56164165,CSCO +2006-10-05,23.91,24.0,23.74,23.9,51197663,CSCO +2006-10-06,23.79,24.2,23.74,24.09,48921389,CSCO +2006-10-09,24.25,24.4,24.12,24.31,37621343,CSCO +2006-10-10,24.24,24.39,24.0,24.33,40805031,CSCO +2006-10-11,24.21,24.55,24.17,24.4,40335200,CSCO +2006-10-12,24.4,24.53,24.12,24.45,41543122,CSCO +2006-10-13,24.4,24.62,24.36,24.53,35915944,CSCO +2006-10-16,24.64,24.78,24.55,24.59,39471435,CSCO +2006-10-17,24.45,24.56,24.12,24.48,41024824,CSCO +2006-10-18,24.43,24.64,24.1,24.18,36313557,CSCO +2006-10-19,24.01,24.24,23.73,24.16,48363552,CSCO +2006-10-20,24.2,24.58,23.95,24.55,48075675,CSCO +2006-10-23,24.45,24.64,24.27,24.43,48564745,CSCO +2006-10-24,24.36,24.54,24.16,24.34,29855893,CSCO +2006-10-25,24.23,24.42,24.09,24.29,38945753,CSCO +2006-10-26,24.34,24.36,23.96,24.19,34283921,CSCO +2006-10-27,24.11,24.19,23.63,23.72,43013659,CSCO +2006-10-30,23.52,24.03,23.27,23.9,43635042,CSCO +2006-10-31,24.16,24.39,24.02,24.13,45231652,CSCO +2006-11-01,24.34,24.45,23.95,24.1,50212061,CSCO +2006-11-02,23.98,24.14,23.9,24.05,38779294,CSCO +2006-11-03,24.01,24.03,23.56,23.77,39373700,CSCO +2006-11-06,24.14,24.85,24.12,24.68,74562118,CSCO +2006-11-07,24.82,25.01,24.57,24.84,76113133,CSCO +2006-11-08,24.67,25.39,24.5,25.1,125507450,CSCO +2006-11-09,27.44,27.44,26.65,26.71,199589182,CSCO +2006-11-10,26.67,26.98,26.56,26.74,59184096,CSCO +2006-11-13,26.74,26.8,26.52,26.68,49381601,CSCO +2006-11-14,26.7,26.74,26.41,26.64,48242853,CSCO +2006-11-15,26.62,26.75,26.5,26.6,47338394,CSCO +2006-11-16,26.74,27.32,26.73,27.15,65712526,CSCO +2006-11-17,26.99,27.06,26.79,26.93,44489868,CSCO +2006-11-20,26.98,27.14,26.72,27.11,42399548,CSCO +2006-11-21,27.17,27.18,26.73,26.8,45044858,CSCO +2006-11-22,26.93,26.99,26.75,26.91,27149170,CSCO +2006-11-24,26.7,26.88,26.24,26.84,13489155,CSCO +2006-11-27,26.76,26.89,25.73,25.8,63834826,CSCO +2006-11-28,25.62,27.13,25.59,27.03,108758457,CSCO +2006-11-29,27.05,27.3,26.9,27.08,68147587,CSCO +2006-11-30,27.02,27.05,26.8,26.91,45972396,CSCO +2006-12-01,26.95,27.08,26.45,26.69,47018882,CSCO +2006-12-04,26.94,27.57,26.86,27.25,68516245,CSCO +2006-12-05,27.4,27.44,27.0,27.04,43089040,CSCO +2006-12-06,27.12,27.27,26.95,27.09,34111990,CSCO +2006-12-07,27.2,27.3,26.88,26.88,31421233,CSCO +2006-12-08,26.88,27.15,26.75,26.98,29499660,CSCO +2006-12-11,26.9,27.48,26.85,27.11,43098753,CSCO +2006-12-12,27.12,27.4,26.76,27.08,43371156,CSCO +2006-12-13,27.34,27.35,26.93,27.25,43193488,CSCO +2006-12-14,27.22,27.44,27.18,27.31,39515211,CSCO +2006-12-15,27.43,27.77,27.33,27.56,66989972,CSCO +2006-12-18,27.6,27.96,27.43,27.61,46261059,CSCO +2006-12-19,27.47,27.76,27.3,27.63,38617792,CSCO +2006-12-20,27.68,27.7,27.38,27.39,31902862,CSCO +2006-12-21,27.5,27.6,27.22,27.29,32555872,CSCO +2006-12-22,27.34,27.42,26.93,26.93,27400550,CSCO +2006-12-26,27.04,27.33,26.85,27.19,18187535,CSCO +2006-12-27,27.3,27.5,26.83,27.3,25685092,CSCO +2006-12-28,27.28,27.58,27.25,27.42,35987609,CSCO +2006-12-29,27.33,27.63,27.29,27.33,27134995,CSCO +2007-01-03,27.46,27.98,27.33,27.73,64882632,CSCO +2007-01-04,27.68,28.49,27.54,28.46,73336624,CSCO +2007-01-05,28.44,28.57,28.05,28.47,62695796,CSCO +2007-01-08,28.54,28.74,28.32,28.63,47946296,CSCO +2007-01-09,28.72,28.75,28.31,28.47,50509081,CSCO +2007-01-10,28.27,28.73,28.21,28.68,50643503,CSCO +2007-01-11,28.77,28.99,28.61,28.69,54621312,CSCO +2007-01-12,28.54,28.97,28.45,28.92,54588450,CSCO +2007-01-16,28.59,28.59,28.0,28.04,75574434,CSCO +2007-01-17,27.86,28.0,26.89,26.98,108959012,CSCO +2007-01-18,27.13,27.15,26.27,26.45,80510694,CSCO +2007-01-19,26.45,26.85,26.42,26.7,62445869,CSCO +2007-01-22,26.75,26.8,26.15,26.53,69430042,CSCO +2007-01-23,26.37,26.72,26.03,26.04,67798434,CSCO +2007-01-24,26.23,26.95,26.19,26.89,63840210,CSCO +2007-01-25,26.93,26.95,26.16,26.22,55341171,CSCO +2007-01-26,26.16,26.54,25.76,26.35,64455158,CSCO +2007-01-29,26.29,26.47,26.0,26.21,51550320,CSCO +2007-01-30,26.29,26.34,26.03,26.25,45049924,CSCO +2007-01-31,26.19,26.81,26.05,26.62,60521615,CSCO +2007-02-01,26.67,26.99,26.36,26.59,55603246,CSCO +2007-02-02,26.91,27.18,26.6,27.14,59573718,CSCO +2007-02-05,27.42,27.67,27.23,27.51,61163567,CSCO +2007-02-06,27.75,27.78,27.12,27.28,105909079,CSCO +2007-02-07,28.62,28.85,28.08,28.09,128543750,CSCO +2007-02-08,27.9,28.35,27.8,28.14,55300720,CSCO +2007-02-09,28.06,28.15,27.48,27.71,50596502,CSCO +2007-02-12,27.62,27.75,27.42,27.54,39266288,CSCO +2007-02-13,27.66,27.73,27.01,27.19,60806707,CSCO +2007-02-14,27.26,27.65,27.15,27.46,48674771,CSCO +2007-02-15,27.59,27.81,27.45,27.56,36513077,CSCO +2007-02-16,27.48,27.55,27.36,27.52,34920256,CSCO +2007-02-20,27.56,28.0,27.28,27.66,40820936,CSCO +2007-02-21,27.32,27.61,27.3,27.38,35562745,CSCO +2007-02-22,27.52,27.61,27.22,27.4,40369507,CSCO +2007-02-23,27.35,27.67,27.35,27.51,40705965,CSCO +2007-02-26,27.64,27.7,27.02,27.24,37786651,CSCO +2007-02-27,26.75,26.95,25.44,25.71,79035504,CSCO +2007-02-28,25.8,26.25,25.75,25.94,63845592,CSCO +2007-03-01,25.4,26.25,25.07,25.85,70372023,CSCO +2007-03-02,25.69,25.97,25.15,25.3,68611508,CSCO +2007-03-05,25.02,25.75,24.82,25.46,60065235,CSCO +2007-03-06,25.79,26.07,25.7,25.96,51849523,CSCO +2007-03-07,25.91,26.12,25.58,25.87,65493489,CSCO +2007-03-08,26.17,26.43,26.07,26.15,43880139,CSCO +2007-03-09,26.42,26.49,25.94,26.08,39310540,CSCO +2007-03-12,25.98,26.25,25.89,26.17,29197073,CSCO +2007-03-13,26.0,26.23,25.47,25.5,58047214,CSCO +2007-03-14,25.5,25.88,25.26,25.85,53373166,CSCO +2007-03-15,25.7,25.93,25.62,25.81,38349248,CSCO +2007-03-16,25.79,26.07,25.73,25.99,49915600,CSCO +2007-03-19,26.19,26.37,26.0,26.3,37548756,CSCO +2007-03-20,26.33,26.48,26.1,26.34,43998719,CSCO +2007-03-21,26.4,26.79,26.06,26.79,44315237,CSCO +2007-03-22,26.76,26.79,26.36,26.37,38320780,CSCO +2007-03-23,26.45,26.58,26.19,26.19,31208588,CSCO +2007-03-26,26.23,26.35,25.81,26.34,44670791,CSCO +2007-03-27,26.15,26.24,25.85,25.93,39235728,CSCO +2007-03-28,25.79,27.0,25.57,25.7,43903012,CSCO +2007-03-29,25.92,25.97,25.16,25.43,56828490,CSCO +2007-03-30,25.43,25.65,25.11,25.53,38926087,CSCO +2007-04-02,25.66,25.73,25.31,25.4,33531852,CSCO +2007-04-03,25.54,26.07,25.44,25.85,45491561,CSCO +2007-04-04,25.95,26.22,25.88,26.1,39977376,CSCO +2007-04-05,26.02,26.17,25.9,26.06,29414875,CSCO +2007-04-09,26.12,26.35,26.11,26.2,28194765,CSCO +2007-04-10,26.1,26.18,25.78,25.99,38578375,CSCO +2007-04-11,25.97,26.14,25.64,25.79,43373257,CSCO +2007-04-12,25.78,26.07,25.63,25.97,28079908,CSCO +2007-04-13,25.92,26.95,25.64,26.68,83199270,CSCO +2007-04-16,26.67,26.93,26.48,26.62,51877396,CSCO +2007-04-17,26.68,27.12,26.56,26.84,59265020,CSCO +2007-04-18,26.66,26.99,26.5,26.87,32157908,CSCO +2007-04-19,26.59,26.75,26.47,26.68,29351552,CSCO +2007-04-20,27.05,27.1,26.75,26.99,43811754,CSCO +2007-04-23,26.91,26.94,26.5,26.58,38520485,CSCO +2007-04-24,26.65,26.66,26.06,26.33,53361593,CSCO +2007-04-25,26.53,26.87,26.22,26.78,45187477,CSCO +2007-04-26,26.82,27.16,26.54,26.55,50959013,CSCO +2007-04-27,26.51,27.05,26.49,27.03,45179831,CSCO +2007-04-30,27.0,27.2,26.74,26.74,50390506,CSCO +2007-05-01,26.87,27.03,26.56,26.86,46230068,CSCO +2007-05-02,27.03,27.75,27.02,27.67,57676081,CSCO +2007-05-03,27.76,27.94,27.56,27.7,37049891,CSCO +2007-05-04,27.94,28.0,27.8,27.91,45894590,CSCO +2007-05-07,27.96,27.97,27.76,27.81,46450151,CSCO +2007-05-08,27.78,28.48,27.64,28.36,99675256,CSCO +2007-05-09,27.02,27.09,26.44,26.51,151632320,CSCO +2007-05-10,26.37,26.77,26.26,26.29,59617629,CSCO +2007-05-11,26.44,26.65,26.35,26.63,39131718,CSCO +2007-05-14,26.62,26.65,26.12,26.29,50565508,CSCO +2007-05-15,26.36,26.49,26.08,26.13,43068415,CSCO +2007-05-16,26.3,26.49,26.13,26.48,38682597,CSCO +2007-05-17,26.3,26.62,26.25,26.28,37159257,CSCO +2007-05-18,26.36,26.41,26.16,26.21,40783666,CSCO +2007-05-21,26.21,26.54,26.19,26.4,43447318,CSCO +2007-05-22,26.38,26.5,26.26,26.37,40017605,CSCO +2007-05-23,26.41,26.43,25.88,25.97,54847946,CSCO +2007-05-24,26.01,26.06,25.33,25.4,67835651,CSCO +2007-05-25,25.54,25.68,25.4,25.52,42654760,CSCO +2007-05-29,25.59,26.0,25.55,25.9,39930004,CSCO +2007-05-30,25.69,26.4,25.6,26.39,56031271,CSCO +2007-05-31,26.74,26.99,26.49,26.92,76373833,CSCO +2007-06-01,26.95,27.4,26.83,26.86,47544092,CSCO +2007-06-04,26.72,27.05,26.65,27.01,32527642,CSCO +2007-06-05,26.86,27.3,26.86,27.2,59490917,CSCO +2007-06-06,26.98,27.08,26.47,26.6,42876297,CSCO +2007-06-07,26.45,26.6,25.84,25.85,68522595,CSCO +2007-06-08,25.88,26.51,25.84,26.48,47290924,CSCO +2007-06-11,26.29,26.53,26.27,26.32,24540037,CSCO +2007-06-12,26.12,26.53,26.03,26.06,49540392,CSCO +2007-06-13,26.22,26.53,25.86,26.53,43059312,CSCO +2007-06-14,26.53,26.97,26.51,26.83,39941415,CSCO +2007-06-15,27.04,27.4,26.88,27.39,74482063,CSCO +2007-06-18,27.39,27.4,27.04,27.21,45464922,CSCO +2007-06-19,27.1,27.4,26.88,27.3,42426886,CSCO +2007-06-20,27.38,27.7,27.14,27.2,62300569,CSCO +2007-06-21,27.18,27.44,26.91,27.32,50550591,CSCO +2007-06-22,27.17,27.49,26.85,26.92,54270609,CSCO +2007-06-25,26.84,27.35,26.75,27.03,44093197,CSCO +2007-06-26,27.29,27.49,26.99,27.15,53508976,CSCO +2007-06-27,26.95,27.3,26.85,27.27,38408028,CSCO +2007-06-28,27.71,28.4,27.57,27.85,78065936,CSCO +2007-06-29,27.98,28.06,27.65,27.85,44990284,CSCO +2007-07-02,28.02,28.06,27.79,27.89,37013450,CSCO +2007-07-03,27.97,28.1,27.81,28.1,22459292,CSCO +2007-07-05,28.06,28.38,27.94,28.37,38776282,CSCO +2007-07-06,28.34,28.5,28.24,28.47,34529015,CSCO +2007-07-09,28.42,28.5,28.35,28.45,33284588,CSCO +2007-07-10,28.18,28.48,28.1,28.31,39572594,CSCO +2007-07-11,28.14,28.8,28.13,28.76,42390223,CSCO +2007-07-12,28.89,29.97,27.56,29.8,91923049,CSCO +2007-07-13,29.52,29.96,29.5,29.89,56228865,CSCO +2007-07-16,29.72,30.0,29.72,29.89,44305495,CSCO +2007-07-17,29.84,29.98,29.6,29.73,37508577,CSCO +2007-07-18,29.45,29.55,28.88,29.44,47982733,CSCO +2007-07-19,29.85,30.0,29.81,29.94,53279768,CSCO +2007-07-20,29.94,29.94,29.4,29.59,45821646,CSCO +2007-07-23,29.73,30.39,29.68,30.26,63484024,CSCO +2007-07-24,29.95,30.36,29.58,29.76,71609370,CSCO +2007-07-25,30.0,30.24,29.65,29.91,53129093,CSCO +2007-07-26,29.49,29.95,29.08,29.67,76010527,CSCO +2007-07-27,29.73,29.85,28.94,28.97,65822241,CSCO +2007-07-30,29.0,29.56,28.63,29.49,44473678,CSCO +2007-07-31,29.82,29.86,28.91,28.91,53762835,CSCO +2007-08-01,28.77,29.82,28.75,29.77,60423624,CSCO +2007-08-02,29.72,30.21,29.67,30.13,57791116,CSCO +2007-08-03,30.0,30.13,29.44,29.46,51301944,CSCO +2007-08-06,29.59,29.7,28.9,29.5,71378962,CSCO +2007-08-07,29.52,29.86,28.93,29.69,81727230,CSCO +2007-08-08,31.13,32.25,31.0,31.68,193471085,CSCO +2007-08-09,31.2,32.47,31.18,31.4,102408626,CSCO +2007-08-10,31.0,31.5,30.84,31.39,82952052,CSCO +2007-08-13,31.57,31.6,30.78,30.83,76586004,CSCO +2007-08-14,30.98,31.17,30.08,30.26,86429465,CSCO +2007-08-15,30.15,30.74,29.89,29.92,67223059,CSCO +2007-08-16,29.78,30.05,28.58,29.3,103118703,CSCO +2007-08-17,30.01,30.46,29.56,29.99,78471822,CSCO +2007-08-20,29.93,30.31,29.52,29.76,50697269,CSCO +2007-08-21,29.76,30.3,29.69,30.1,39862921,CSCO +2007-08-22,30.45,30.47,29.91,30.26,39826235,CSCO +2007-08-23,30.49,30.62,30.06,30.27,38036035,CSCO +2007-08-24,30.2,30.75,30.07,30.73,33966028,CSCO +2007-08-27,30.51,31.25,30.51,31.1,43422027,CSCO +2007-08-28,30.86,31.1,30.39,30.41,41973052,CSCO +2007-08-29,30.54,31.02,30.49,31.0,39610246,CSCO +2007-08-30,30.82,31.97,30.76,31.43,56346921,CSCO +2007-08-31,31.87,31.98,31.67,31.92,39064060,CSCO +2007-09-04,31.94,32.5,31.75,32.32,54173718,CSCO +2007-09-05,32.1,32.29,31.92,32.22,53362136,CSCO +2007-09-06,32.37,32.44,31.73,31.84,45735917,CSCO +2007-09-07,31.43,31.77,31.09,31.52,60761839,CSCO +2007-09-10,31.69,32.0,31.22,31.74,40180849,CSCO +2007-09-11,31.96,32.17,31.73,32.16,33080734,CSCO +2007-09-12,32.07,32.12,31.73,31.78,35104188,CSCO +2007-09-13,31.96,32.04,31.4,31.51,33575510,CSCO +2007-09-14,31.43,31.69,31.15,31.56,31408048,CSCO +2007-09-17,31.33,31.75,31.25,31.5,29943659,CSCO +2007-09-18,31.58,32.04,31.41,32.04,56188658,CSCO +2007-09-19,32.23,32.48,32.05,32.09,49608172,CSCO +2007-09-20,31.99,32.39,31.91,32.21,33397058,CSCO +2007-09-21,32.56,32.56,32.19,32.3,56847085,CSCO +2007-09-24,32.22,32.43,31.75,31.88,41177824,CSCO +2007-09-25,31.75,32.53,31.65,32.44,47894216,CSCO +2007-09-26,32.65,33.0,32.6,32.99,64890287,CSCO +2007-09-27,33.02,33.29,32.85,33.23,38083403,CSCO +2007-09-28,33.14,33.38,32.97,33.13,33791173,CSCO +2007-10-01,33.01,33.33,32.97,32.99,42089270,CSCO +2007-10-02,33.0,33.13,32.87,33.01,31435624,CSCO +2007-10-03,32.9,32.97,32.43,32.45,37321104,CSCO +2007-10-04,32.59,32.68,31.88,32.15,50560818,CSCO +2007-10-05,32.34,32.81,32.26,32.65,36315766,CSCO +2007-10-08,32.53,32.9,32.51,32.71,19355184,CSCO +2007-10-09,32.8,33.09,32.65,33.08,32973317,CSCO +2007-10-10,33.39,33.5,33.15,33.27,36917624,CSCO +2007-10-11,33.38,33.6,32.6,32.8,45219843,CSCO +2007-10-12,32.83,33.12,32.75,32.92,29087153,CSCO +2007-10-15,32.92,33.14,32.51,32.79,34711497,CSCO +2007-10-16,32.41,32.5,31.85,32.29,51867387,CSCO +2007-10-17,32.7,32.74,31.91,32.46,38774933,CSCO +2007-10-18,32.19,32.93,32.18,32.68,33167374,CSCO +2007-10-19,32.62,32.63,31.4,31.5,60421524,CSCO +2007-10-22,31.1,31.47,30.95,31.37,41887308,CSCO +2007-10-23,31.35,31.58,30.09,31.54,50306389,CSCO +2007-10-24,31.17,31.36,30.52,31.26,48647379,CSCO +2007-10-25,31.37,31.88,31.05,31.18,41326491,CSCO +2007-10-26,31.81,32.1,31.31,31.9,42231621,CSCO +2007-10-29,32.25,32.49,32.0,32.41,34941674,CSCO +2007-10-30,32.26,32.95,32.13,32.61,39997399,CSCO +2007-10-31,32.94,33.19,32.49,33.06,54876480,CSCO +2007-11-01,32.84,33.25,32.13,32.18,49818260,CSCO +2007-11-02,32.4,32.71,32.11,32.51,53250325,CSCO +2007-11-05,32.64,33.25,32.38,33.08,69607190,CSCO +2007-11-06,33.45,34.24,33.41,34.08,91068534,CSCO +2007-11-07,34.04,34.09,32.54,32.75,138235917,CSCO +2007-11-08,30.4,31.09,29.51,29.63,192353617,CSCO +2007-11-09,29.06,29.28,28.15,28.58,120544563,CSCO +2007-11-12,28.83,29.79,28.79,29.11,89644676,CSCO +2007-11-13,29.61,30.15,29.11,30.14,64869705,CSCO +2007-11-14,30.42,30.44,29.55,29.71,61079730,CSCO +2007-11-15,29.5,29.68,29.06,29.3,59934002,CSCO +2007-11-16,29.85,30.1,29.45,29.94,53847389,CSCO +2007-11-19,29.76,29.99,29.28,29.43,43525964,CSCO +2007-11-20,29.44,29.84,28.49,29.04,63283953,CSCO +2007-11-21,28.38,28.75,28.11,28.25,53960868,CSCO +2007-11-23,28.44,28.78,28.14,28.69,22127808,CSCO +2007-11-26,28.76,28.79,27.42,27.5,84568506,CSCO +2007-11-27,27.63,27.98,26.92,27.49,70149474,CSCO +2007-11-28,27.9,28.44,27.8,28.05,71609234,CSCO +2007-11-29,27.81,28.28,27.79,28.15,42601988,CSCO +2007-11-30,28.4,28.41,27.68,28.02,65639939,CSCO +2007-12-03,28.0,28.24,27.53,27.57,52984821,CSCO +2007-12-04,27.46,27.5,26.82,26.96,71486320,CSCO +2007-12-05,27.44,27.81,27.12,27.48,66642111,CSCO +2007-12-06,27.65,27.95,27.5,27.79,53075828,CSCO +2007-12-07,27.98,28.03,27.44,27.45,56306209,CSCO +2007-12-10,27.68,28.0,27.42,27.66,58235391,CSCO +2007-12-11,27.82,28.99,27.8,28.02,90163882,CSCO +2007-12-12,28.92,29.44,28.37,28.8,86656617,CSCO +2007-12-13,28.88,29.54,28.82,29.06,55236948,CSCO +2007-12-14,28.99,29.64,28.51,28.65,53629531,CSCO +2007-12-17,28.59,28.65,27.92,27.95,43976934,CSCO +2007-12-18,28.14,28.47,27.58,28.15,49894348,CSCO +2007-12-19,28.14,28.5,27.97,28.19,33411645,CSCO +2007-12-20,28.6,28.62,28.16,28.28,47305306,CSCO +2007-12-21,28.66,29.0,28.42,28.6,69438001,CSCO +2007-12-24,28.68,28.95,28.62,28.72,16474011,CSCO +2007-12-26,28.65,28.69,28.2,28.38,35468143,CSCO +2007-12-27,28.16,28.38,27.68,27.79,46568864,CSCO +2007-12-28,27.95,28.2,27.23,27.56,46840230,CSCO +2007-12-31,27.25,27.5,27.0,27.07,60737669,CSCO +2008-01-02,27.0,27.3,26.21,26.54,64338845,CSCO +2008-01-03,26.4,27.02,26.3,26.75,50363300,CSCO +2008-01-04,26.37,26.93,26.01,26.12,56905692,CSCO +2008-01-07,26.1,26.38,25.68,26.13,54437815,CSCO +2008-01-08,26.36,26.79,25.42,25.43,61248721,CSCO +2008-01-09,25.59,26.3,25.53,26.24,66481028,CSCO +2008-01-10,26.06,26.45,25.8,26.24,55336637,CSCO +2008-01-11,25.96,26.25,25.65,25.87,51459008,CSCO +2008-01-14,26.61,26.67,26.2,26.29,53666498,CSCO +2008-01-15,26.12,26.19,25.0,25.85,51645990,CSCO +2008-01-16,25.6,25.61,24.79,25.15,90258497,CSCO +2008-01-17,25.14,25.32,23.98,24.33,110050377,CSCO +2008-01-18,24.23,25.15,24.06,24.3,93410940,CSCO +2008-01-22,22.39,24.05,22.31,23.42,108833582,CSCO +2008-01-23,22.57,24.43,22.3,24.03,114534136,CSCO +2008-01-24,24.14,25.16,24.11,25.11,69193201,CSCO +2008-01-25,26.05,26.09,24.1,24.2,79691941,CSCO +2008-01-28,24.29,24.66,23.8,24.1,60516702,CSCO +2008-01-29,24.27,24.3,23.69,24.06,72069094,CSCO +2008-01-30,23.99,24.93,23.81,24.36,62098215,CSCO +2008-01-31,23.98,24.7,23.89,24.5,76312395,CSCO +2008-02-01,24.62,25.13,24.0,24.94,57668466,CSCO +2008-02-04,25.04,25.05,23.62,23.82,92153870,CSCO +2008-02-05,23.51,23.69,23.22,23.26,95795803,CSCO +2008-02-06,23.43,24.02,23.06,23.08,141691614,CSCO +2008-02-07,21.85,23.43,21.77,23.38,248593192,CSCO +2008-02-08,23.26,23.75,23.0,23.54,95341985,CSCO +2008-02-11,23.65,23.7,23.3,23.52,69006080,CSCO +2008-02-12,23.67,24.0,23.25,23.43,56719564,CSCO +2008-02-13,23.62,24.2,23.52,24.06,65013686,CSCO +2008-02-14,24.02,24.09,23.48,23.53,56133582,CSCO +2008-02-15,23.38,23.56,23.21,23.3,53316234,CSCO +2008-02-19,23.56,23.69,22.78,22.88,72073612,CSCO +2008-02-20,22.78,23.33,22.71,23.2,50297426,CSCO +2008-02-21,23.81,23.99,23.09,23.19,64586295,CSCO +2008-02-22,23.46,23.6,22.9,23.6,53739452,CSCO +2008-02-25,23.52,23.89,23.19,23.8,57047963,CSCO +2008-02-26,23.8,24.23,23.69,24.07,60932891,CSCO +2008-02-27,23.92,25.15,23.83,24.95,88232240,CSCO +2008-02-28,24.72,25.01,24.55,24.66,69472746,CSCO +2008-02-29,24.3,24.77,24.28,24.39,72410483,CSCO +2008-03-03,24.35,24.56,24.14,24.4,52587931,CSCO +2008-03-04,24.09,24.48,23.74,24.29,96710872,CSCO +2008-03-05,24.46,24.57,24.05,24.27,75778590,CSCO +2008-03-06,24.32,24.4,23.92,23.94,71809000,CSCO +2008-03-07,23.9,24.7,23.78,24.11,70315764,CSCO +2008-03-10,24.12,24.49,23.99,23.99,48411124,CSCO +2008-03-11,24.55,25.16,24.43,25.15,66519522,CSCO +2008-03-12,25.17,25.6,25.0,25.14,56995680,CSCO +2008-03-13,24.84,25.12,24.4,24.95,76978013,CSCO +2008-03-14,25.05,25.14,24.04,24.32,74152975,CSCO +2008-03-17,23.59,24.69,23.54,24.29,66380169,CSCO +2008-03-18,24.69,25.61,24.63,25.58,71000070,CSCO +2008-03-19,25.47,25.58,24.46,24.47,63995461,CSCO +2008-03-20,24.6,24.93,24.33,24.77,70936647,CSCO +2008-03-24,24.92,25.99,24.9,25.64,55005471,CSCO +2008-03-25,25.73,25.88,25.37,25.75,47339982,CSCO +2008-03-26,25.3,25.43,24.55,24.78,79022687,CSCO +2008-03-27,24.63,24.76,24.12,24.18,56566512,CSCO +2008-03-28,24.28,24.58,24.0,24.08,46499059,CSCO +2008-03-31,24.08,24.41,23.96,24.09,51472104,CSCO +2008-04-01,24.52,25.01,24.38,24.98,53248301,CSCO +2008-04-02,25.04,25.55,24.79,24.96,51510860,CSCO +2008-04-03,24.09,24.4,24.01,24.23,62492620,CSCO +2008-04-04,24.36,24.82,24.06,24.39,48354080,CSCO +2008-04-07,24.56,24.58,23.87,23.94,54643324,CSCO +2008-04-08,23.82,24.16,23.75,23.96,47075155,CSCO +2008-04-09,23.95,24.14,23.34,23.53,60633404,CSCO +2008-04-10,23.75,24.21,23.36,24.04,62588699,CSCO +2008-04-11,23.65,23.78,23.35,23.38,49713196,CSCO +2008-04-14,23.28,23.59,23.15,23.31,31414698,CSCO +2008-04-15,23.41,23.47,22.91,23.11,48232569,CSCO +2008-04-16,23.46,24.0,23.33,23.83,51221031,CSCO +2008-04-17,23.98,24.01,23.58,23.89,38311787,CSCO +2008-04-18,24.53,24.8,24.21,24.51,55201582,CSCO +2008-04-21,24.35,25.0,24.26,24.89,43044632,CSCO +2008-04-22,24.73,24.96,24.55,24.92,46747330,CSCO +2008-04-23,25.36,25.56,25.16,25.44,51030862,CSCO +2008-04-24,25.56,26.29,25.28,26.03,53931257,CSCO +2008-04-25,26.11,26.13,25.1,25.6,53427139,CSCO +2008-04-28,25.64,25.76,25.3,25.35,33970981,CSCO +2008-04-29,25.26,25.82,25.25,25.51,37925845,CSCO +2008-04-30,25.69,25.97,25.51,25.64,52347813,CSCO +2008-05-01,25.64,26.87,25.5,26.67,71473747,CSCO +2008-05-02,26.97,27.0,26.42,26.75,67175669,CSCO +2008-05-05,26.46,26.71,26.15,26.28,62449706,CSCO +2008-05-06,26.05,26.49,25.78,26.33,91592577,CSCO +2008-05-07,26.25,27.0,25.65,25.78,91389060,CSCO +2008-05-08,25.99,26.0,25.3,25.7,48311358,CSCO +2008-05-09,25.4,25.64,25.26,25.49,38458709,CSCO +2008-05-12,25.45,25.87,25.4,25.84,38126206,CSCO +2008-05-13,25.86,26.05,25.65,25.89,36010115,CSCO +2008-05-14,26.0,26.34,25.72,25.75,49857006,CSCO +2008-05-15,25.68,26.56,25.64,26.5,55905825,CSCO +2008-05-16,26.53,26.65,26.03,26.51,58111416,CSCO +2008-05-19,26.51,26.9,26.15,26.37,41596189,CSCO +2008-05-20,26.13,26.46,25.66,25.85,41095492,CSCO +2008-05-21,25.85,26.12,25.16,25.37,42877497,CSCO +2008-05-22,25.36,25.8,25.19,25.58,35030634,CSCO +2008-05-23,25.4,25.43,24.9,25.1,41665521,CSCO +2008-05-27,25.06,25.69,25.04,25.59,37306095,CSCO +2008-05-28,26.01,26.04,25.32,25.54,45669246,CSCO +2008-05-29,25.58,26.35,25.52,26.21,58356765,CSCO +2008-05-30,26.15,26.92,26.13,26.72,61436269,CSCO +2008-06-02,26.72,26.82,26.24,26.35,58971010,CSCO +2008-06-03,26.35,26.8,26.22,26.34,47451245,CSCO +2008-06-04,26.22,26.98,26.21,26.76,60379196,CSCO +2008-06-05,26.76,27.72,26.75,27.54,78093289,CSCO +2008-06-06,27.32,27.45,26.5,26.54,68882848,CSCO +2008-06-09,26.72,26.74,26.03,26.43,44902577,CSCO +2008-06-10,26.16,26.58,26.08,26.36,37632697,CSCO +2008-06-11,26.35,26.43,25.52,25.65,53184155,CSCO +2008-06-12,25.94,26.32,25.64,25.96,43933352,CSCO +2008-06-13,26.24,26.7,25.91,26.37,48473251,CSCO +2008-06-16,26.17,26.44,25.97,26.27,31553516,CSCO +2008-06-17,26.36,26.63,25.91,25.97,38647230,CSCO +2008-06-18,25.79,25.89,25.23,25.28,49948170,CSCO +2008-06-19,25.24,25.74,24.81,25.52,43458690,CSCO +2008-06-20,25.35,25.36,24.47,24.64,69546682,CSCO +2008-06-23,24.83,24.99,24.39,24.55,44820180,CSCO +2008-06-24,24.33,24.85,24.2,24.48,35425641,CSCO +2008-06-25,24.54,25.11,24.35,24.7,44127501,CSCO +2008-06-26,24.34,24.5,23.82,23.82,45060628,CSCO +2008-06-27,23.75,23.87,23.37,23.61,50427139,CSCO +2008-06-30,23.5,23.73,23.16,23.26,48840462,CSCO +2008-07-01,23.05,23.4,22.94,23.15,58177677,CSCO +2008-07-02,23.14,23.19,22.67,22.84,59387091,CSCO +2008-07-03,22.98,23.35,22.84,23.12,30392627,CSCO +2008-07-07,23.22,23.39,22.36,22.57,70623484,CSCO +2008-07-08,22.58,22.9,22.42,22.88,54294245,CSCO +2008-07-09,22.22,22.36,21.54,21.58,99430164,CSCO +2008-07-10,21.58,22.18,21.51,22.13,67881199,CSCO +2008-07-11,21.82,22.13,21.54,21.82,62741751,CSCO +2008-07-14,22.02,22.13,21.13,21.3,52449551,CSCO +2008-07-15,21.04,21.43,20.72,21.04,63839582,CSCO +2008-07-16,20.7,21.33,20.56,21.1,63701348,CSCO +2008-07-17,21.35,21.88,20.93,21.52,65112657,CSCO +2008-07-18,21.47,21.82,21.25,21.66,52352738,CSCO +2008-07-21,21.8,22.39,21.74,21.84,44844154,CSCO +2008-07-22,21.6,21.94,21.46,21.9,54687739,CSCO +2008-07-23,21.97,22.61,21.8,22.17,47143615,CSCO +2008-07-24,22.04,22.06,21.69,21.76,46135124,CSCO +2008-07-25,22.33,22.58,21.93,22.43,63682961,CSCO +2008-07-28,22.32,22.81,21.94,21.98,43036870,CSCO +2008-07-29,22.19,22.52,22.07,22.42,43082435,CSCO +2008-07-30,22.6,22.69,21.8,22.17,52645173,CSCO +2008-07-31,22.06,22.6,21.98,21.99,56597834,CSCO +2008-08-01,22.2,22.35,21.66,21.99,43575141,CSCO +2008-08-04,22.05,22.17,21.72,21.99,50011435,CSCO +2008-08-05,22.26,22.65,22.02,22.65,77261649,CSCO +2008-08-06,23.94,24.25,23.46,23.93,121768835,CSCO +2008-08-07,23.68,24.31,23.44,23.58,86359369,CSCO +2008-08-08,23.75,24.44,23.7,24.25,53696806,CSCO +2008-08-11,24.16,24.84,24.14,24.62,43335630,CSCO +2008-08-12,24.68,24.78,24.35,24.5,41157014,CSCO +2008-08-13,24.38,24.5,24.01,24.31,35203022,CSCO +2008-08-14,24.16,24.86,24.12,24.67,37541571,CSCO +2008-08-15,24.75,25.25,24.68,24.91,45275183,CSCO +2008-08-18,24.95,25.08,24.27,24.49,31878068,CSCO +2008-08-19,24.29,24.51,24.07,24.24,26808894,CSCO +2008-08-20,24.34,24.48,24.01,24.23,32035520,CSCO +2008-08-21,24.05,24.34,23.87,24.23,23701003,CSCO +2008-08-22,24.38,24.82,24.28,24.71,28201525,CSCO +2008-08-25,24.5,24.73,24.11,24.21,28319990,CSCO +2008-08-26,24.29,24.34,23.88,24.11,31384412,CSCO +2008-08-27,24.24,24.59,24.15,24.37,28381365,CSCO +2008-08-28,24.48,24.78,24.41,24.66,28529318,CSCO +2008-08-29,24.35,24.35,23.91,24.05,33140497,CSCO +2008-09-02,24.35,24.5,23.55,23.75,46606209,CSCO +2008-09-03,23.74,23.74,23.15,23.31,44589082,CSCO +2008-09-04,22.79,22.8,22.16,22.28,64086372,CSCO +2008-09-05,22.09,22.67,22.07,22.26,46163090,CSCO +2008-09-08,22.78,23.44,22.43,23.37,66141073,CSCO +2008-09-09,23.42,23.58,22.91,22.97,71096263,CSCO +2008-09-10,23.22,23.32,22.97,22.99,38943414,CSCO +2008-09-11,22.68,23.06,22.39,23.05,46191823,CSCO +2008-09-12,22.87,23.59,22.61,23.46,50770694,CSCO +2008-09-15,22.61,23.33,22.36,22.38,55860027,CSCO +2008-09-16,21.8,23.14,21.74,22.8,81074246,CSCO +2008-09-17,22.49,23.04,21.77,21.8,69539061,CSCO +2008-09-18,22.24,23.25,21.85,22.8,83355871,CSCO +2008-09-19,23.78,24.3,11.78,24.29,92318021,CSCO +2008-09-22,23.9,24.2,23.04,23.11,52679334,CSCO +2008-09-23,23.31,23.5,22.66,22.73,46375487,CSCO +2008-09-24,22.82,23.21,22.58,22.8,43061336,CSCO +2008-09-25,23.06,23.9,22.95,23.48,57651309,CSCO +2008-09-26,22.92,24.0,22.87,23.82,59238733,CSCO +2008-09-29,23.28,23.54,21.43,21.79,86481815,CSCO +2008-09-30,22.25,22.61,21.84,22.56,61001445,CSCO +2008-10-01,22.25,22.44,21.75,21.95,52093270,CSCO +2008-10-02,21.95,21.99,21.05,21.2,61935036,CSCO +2008-10-03,21.14,22.4,21.13,21.25,73563942,CSCO +2008-10-06,20.39,20.97,19.31,20.46,105325901,CSCO +2008-10-07,20.57,20.91,18.75,18.84,104688926,CSCO +2008-10-08,18.02,19.6,17.8,18.34,130042007,CSCO +2008-10-09,18.83,18.89,16.94,17.19,99130475,CSCO +2008-10-10,16.49,18.22,16.29,17.23,137037366,CSCO +2008-10-13,18.27,19.3,17.8,19.27,72715175,CSCO +2008-10-14,19.91,20.15,18.03,18.54,86433029,CSCO +2008-10-15,18.17,18.21,16.5,16.57,94666398,CSCO +2008-10-16,16.72,17.75,16.2,17.75,104428855,CSCO +2008-10-17,17.32,19.55,16.93,17.91,83481169,CSCO +2008-10-20,18.35,19.01,17.81,18.96,66696843,CSCO +2008-10-21,18.7,18.89,17.75,17.86,75117602,CSCO +2008-10-22,17.34,17.84,16.81,17.41,75827969,CSCO +2008-10-23,17.25,17.88,16.46,17.24,85368353,CSCO +2008-10-24,16.08,16.93,15.9,16.31,88641618,CSCO +2008-10-27,16.09,17.19,16.02,16.09,65728977,CSCO +2008-10-28,16.76,18.35,16.45,18.31,88697815,CSCO +2008-10-29,17.97,18.7,17.6,17.87,72697749,CSCO +2008-10-30,18.29,18.32,17.5,17.79,67607021,CSCO +2008-10-31,17.79,17.98,17.32,17.77,82520955,CSCO +2008-11-03,17.68,17.7,17.0,17.2,56937287,CSCO +2008-11-04,17.58,18.46,17.37,18.33,79969939,CSCO +2008-11-05,18.05,18.3,17.29,17.39,91787674,CSCO +2008-11-06,16.69,17.48,16.67,16.94,122501001,CSCO +2008-11-07,17.18,17.73,17.13,17.58,64671668,CSCO +2008-11-10,17.95,17.98,17.1,17.57,47958559,CSCO +2008-11-11,17.38,17.45,16.94,17.18,49773549,CSCO +2008-11-12,16.84,17.03,16.5,16.55,52608009,CSCO +2008-11-13,16.37,17.3,15.6,17.26,90304835,CSCO +2008-11-14,16.89,17.43,16.33,16.62,68821506,CSCO +2008-11-17,16.47,16.81,16.11,16.21,47055886,CSCO +2008-11-18,16.35,16.46,15.58,16.45,69155778,CSCO +2008-11-19,16.18,16.23,15.0,15.08,72612588,CSCO +2008-11-20,15.0,16.23,14.43,14.47,119465310,CSCO +2008-11-21,14.81,15.3,14.2,15.17,104238437,CSCO +2008-11-24,15.44,16.46,15.28,16.4,79851617,CSCO +2008-11-25,16.49,16.49,15.28,15.42,82917961,CSCO +2008-11-26,15.2,16.49,15.17,16.39,54906107,CSCO +2008-11-28,16.19,16.55,16.16,16.54,22481674,CSCO +2008-12-01,16.16,16.16,14.93,14.96,62933254,CSCO +2008-12-02,15.17,15.39,14.75,15.32,65682840,CSCO +2008-12-03,14.91,16.03,14.86,16.01,69605904,CSCO +2008-12-04,15.65,16.09,15.02,15.33,59179694,CSCO +2008-12-05,15.16,16.1,14.72,15.94,67571156,CSCO +2008-12-08,16.5,17.45,16.45,17.25,82288251,CSCO +2008-12-09,16.91,17.93,16.75,17.16,67344280,CSCO +2008-12-10,17.3,17.76,17.08,17.33,50813686,CSCO +2008-12-11,17.13,17.64,16.83,16.91,56291368,CSCO +2008-12-12,16.53,17.19,16.51,16.99,47023550,CSCO +2008-12-15,16.88,17.02,16.51,16.84,40175450,CSCO +2008-12-16,17.04,17.45,16.69,17.42,77777045,CSCO +2008-12-17,17.17,17.34,16.71,16.84,62838496,CSCO +2008-12-18,16.87,16.91,16.44,16.66,52402767,CSCO +2008-12-19,16.64,16.95,16.6,16.64,63309238,CSCO +2008-12-22,16.61,16.71,15.99,16.37,38809151,CSCO +2008-12-23,16.42,16.65,16.07,16.24,30390977,CSCO +2008-12-24,16.25,16.43,16.21,16.35,11595802,CSCO +2008-12-26,16.36,16.42,16.09,16.27,15164159,CSCO +2008-12-29,16.16,16.25,15.73,16.01,33256904,CSCO +2008-12-30,16.04,16.25,15.94,16.23,31098990,CSCO +2008-12-31,16.18,16.55,16.12,16.3,37515383,CSCO +2009-01-02,16.41,17.0,16.25,16.96,40983122,CSCO +2009-01-05,16.85,17.3,16.75,17.11,45480551,CSCO +2009-01-06,17.33,17.98,17.26,17.79,58276394,CSCO +2009-01-07,17.37,17.58,17.11,17.32,50263537,CSCO +2009-01-08,17.23,17.57,17.0,17.54,46489622,CSCO +2009-01-09,17.24,17.26,16.61,16.7,68240432,CSCO +2009-01-12,16.68,16.78,16.03,16.4,54975603,CSCO +2009-01-13,16.29,16.54,16.11,16.45,51936878,CSCO +2009-01-14,16.1,16.22,15.6,15.74,50175827,CSCO +2009-01-15,15.62,15.95,15.19,15.81,61826648,CSCO +2009-01-16,16.22,16.33,15.5,15.82,66935323,CSCO +2009-01-20,15.81,15.93,15.01,15.01,57814652,CSCO +2009-01-21,15.32,15.76,15.05,15.7,56241601,CSCO +2009-01-22,15.38,15.59,15.0,15.37,56676908,CSCO +2009-01-23,15.04,16.02,15.0,15.89,56556867,CSCO +2009-01-26,15.85,16.5,15.78,16.3,44640243,CSCO +2009-01-27,16.43,17.0,16.29,16.73,50351536,CSCO +2009-01-28,17.06,17.19,16.69,16.88,60150939,CSCO +2009-01-29,16.7,16.7,15.8,15.93,53240926,CSCO +2009-01-30,15.91,16.09,14.91,14.97,75295497,CSCO +2009-02-02,14.86,15.46,14.83,15.31,55291653,CSCO +2009-02-03,15.48,15.75,15.01,15.62,65941509,CSCO +2009-02-04,15.72,16.16,15.38,15.84,95750520,CSCO +2009-02-05,15.54,16.65,15.45,16.35,115570196,CSCO +2009-02-06,16.42,17.09,16.21,17.04,62909898,CSCO +2009-02-09,16.99,17.05,16.62,16.85,37633485,CSCO +2009-02-10,16.59,16.93,15.92,16.05,69148864,CSCO +2009-02-11,16.18,16.27,15.85,16.17,46280125,CSCO +2009-02-12,15.97,16.22,15.63,16.2,57651617,CSCO +2009-02-13,16.2,16.46,15.95,16.1,43643260,CSCO +2009-02-17,15.68,15.76,15.28,15.29,47981089,CSCO +2009-02-18,15.45,15.73,15.15,15.37,40633586,CSCO +2009-02-19,15.46,15.52,15.01,15.04,42983526,CSCO +2009-02-20,14.96,15.34,14.88,15.08,59382991,CSCO +2009-02-23,15.2,15.35,14.31,14.36,51689452,CSCO +2009-02-24,14.39,15.05,14.38,14.99,55486802,CSCO +2009-02-25,14.92,15.13,14.37,14.77,56286282,CSCO +2009-02-26,15.05,15.21,14.49,14.49,51015815,CSCO +2009-02-27,14.3,14.82,14.3,14.57,76737766,CSCO +2009-03-02,14.33,14.78,14.27,14.32,59924533,CSCO +2009-03-03,14.49,14.73,14.36,14.39,62326519,CSCO +2009-03-04,14.64,15.52,14.63,15.25,69582246,CSCO +2009-03-05,14.94,15.09,14.51,14.55,67034454,CSCO +2009-03-06,14.58,14.93,13.98,14.18,113692164,CSCO +2009-03-09,14.0,14.43,13.61,13.62,78305971,CSCO +2009-03-10,14.04,14.79,13.92,14.64,71743253,CSCO +2009-03-11,14.79,15.2,14.52,15.02,55007392,CSCO +2009-03-12,15.0,15.51,14.77,15.51,49618488,CSCO +2009-03-13,15.46,15.69,15.25,15.51,43124501,CSCO +2009-03-16,15.79,15.88,15.35,15.45,50267705,CSCO +2009-03-17,15.72,16.15,15.57,16.14,52248877,CSCO +2009-03-18,16.03,16.94,16.02,16.5,85030630,CSCO +2009-03-19,16.68,16.68,16.06,16.23,56673233,CSCO +2009-03-20,16.37,16.57,15.75,15.91,66078961,CSCO +2009-03-23,16.31,17.0,15.9,16.98,64336343,CSCO +2009-03-24,16.7,17.04,16.58,16.68,44614408,CSCO +2009-03-25,16.5,17.05,16.28,16.57,64207766,CSCO +2009-03-26,16.8,17.39,16.76,17.31,58051616,CSCO +2009-03-27,17.0,17.17,16.85,16.95,37833604,CSCO +2009-03-30,16.57,16.57,16.08,16.31,45060454,CSCO +2009-03-31,16.53,17.01,16.37,16.77,59050133,CSCO +2009-04-01,16.51,17.54,16.3,17.46,73415210,CSCO +2009-04-02,17.83,18.61,17.79,18.14,88346092,CSCO +2009-04-03,18.3,18.54,17.95,18.16,59474243,CSCO +2009-04-06,17.56,17.64,17.07,17.53,63363139,CSCO +2009-04-07,17.2,17.25,16.58,16.85,59902590,CSCO +2009-04-08,17.29,17.33,16.94,17.13,45389036,CSCO +2009-04-09,17.67,18.08,17.58,17.82,53098137,CSCO +2009-04-13,17.85,18.05,17.76,17.89,33973122,CSCO +2009-04-14,17.8,18.18,17.61,17.93,42821461,CSCO +2009-04-15,17.75,18.0,17.34,17.56,51890519,CSCO +2009-04-16,17.82,18.18,17.65,18.08,51388170,CSCO +2009-04-17,18.1,18.17,17.83,17.99,55985073,CSCO +2009-04-20,17.71,17.79,17.2,17.31,55170924,CSCO +2009-04-21,17.2,17.79,17.14,17.69,45752146,CSCO +2009-04-22,17.45,18.02,17.43,17.44,54731375,CSCO +2009-04-23,17.52,17.64,17.13,17.62,44000231,CSCO +2009-04-24,18.12,18.5,17.97,18.42,55667021,CSCO +2009-04-27,18.1,18.59,18.01,18.37,42312865,CSCO +2009-04-28,18.3,18.96,18.15,18.67,47826175,CSCO +2009-04-29,18.83,19.53,18.73,19.25,48502092,CSCO +2009-04-30,19.69,19.93,19.1,19.32,60350794,CSCO +2009-05-01,19.24,19.78,19.06,19.58,40342351,CSCO +2009-05-04,19.82,19.87,19.26,19.5,63902242,CSCO +2009-05-05,19.5,19.63,19.28,19.63,46395411,CSCO +2009-05-06,19.76,19.85,19.03,19.61,93198816,CSCO +2009-05-07,20.0,20.0,18.6,18.95,92373283,CSCO +2009-05-08,19.0,19.22,18.55,18.73,65450933,CSCO +2009-05-11,18.45,18.83,18.27,18.61,44324800,CSCO +2009-05-12,18.67,18.82,18.55,18.72,39761786,CSCO +2009-05-13,18.49,18.6,18.03,18.05,50714941,CSCO +2009-05-14,18.07,18.29,18.05,18.09,43087893,CSCO +2009-05-15,18.14,18.21,17.77,17.92,72110052,CSCO +2009-05-18,18.14,18.81,18.06,18.72,67491222,CSCO +2009-05-19,18.71,19.35,18.64,18.88,53827481,CSCO +2009-05-20,19.02,19.06,18.46,18.6,49039766,CSCO +2009-05-21,18.43,18.5,17.85,18.1,63317389,CSCO +2009-05-22,18.09,18.15,17.66,17.9,33247857,CSCO +2009-05-26,17.66,18.67,17.61,18.49,48660341,CSCO +2009-05-27,18.41,18.71,18.11,18.22,40025403,CSCO +2009-05-28,18.35,18.66,18.06,18.51,53072710,CSCO +2009-05-29,18.54,18.6,18.09,18.5,61034747,CSCO +2009-06-01,19.15,19.77,19.01,19.5,103321405,CSCO +2009-06-02,19.57,19.86,19.41,19.61,53783622,CSCO +2009-06-03,19.55,19.61,19.1,19.36,55122869,CSCO +2009-06-04,19.46,19.81,19.3,19.67,40588573,CSCO +2009-06-05,19.94,20.02,19.52,19.87,86048235,CSCO +2009-06-08,19.74,20.06,19.53,19.87,42854962,CSCO +2009-06-09,19.95,20.2,19.68,20.08,49764170,CSCO +2009-06-10,20.19,20.24,19.6,19.95,58391441,CSCO +2009-06-11,19.93,20.35,19.9,20.1,44784698,CSCO +2009-06-12,19.93,20.0,19.63,19.91,41372311,CSCO +2009-06-15,19.68,19.7,19.1,19.36,47975950,CSCO +2009-06-16,19.42,19.48,19.03,19.08,45361326,CSCO +2009-06-17,19.04,19.49,18.97,19.2,48812257,CSCO +2009-06-18,19.23,19.29,18.92,18.99,37569822,CSCO +2009-06-19,19.18,19.2,18.8,18.92,71703553,CSCO +2009-06-22,18.75,18.8,18.35,18.41,46186450,CSCO +2009-06-23,18.43,18.71,18.25,18.57,42678110,CSCO +2009-06-24,18.74,19.0,18.52,18.61,47142283,CSCO +2009-06-25,18.59,19.19,18.5,19.03,43536908,CSCO +2009-06-26,18.92,19.16,18.85,18.91,47178080,CSCO +2009-06-29,19.0,19.05,18.79,18.99,49234504,CSCO +2009-06-30,18.94,19.07,18.53,18.65,53796486,CSCO +2009-07-01,18.84,19.1,18.76,18.8,36649954,CSCO +2009-07-02,18.67,18.73,18.45,18.5,41562541,CSCO +2009-07-06,18.32,18.7,18.3,18.53,35302300,CSCO +2009-07-07,18.54,18.62,18.19,18.24,41560357,CSCO +2009-07-08,18.25,18.33,17.82,18.13,53555533,CSCO +2009-07-09,18.27,18.51,18.06,18.17,52949357,CSCO +2009-07-10,18.08,18.45,18.02,18.34,46642839,CSCO +2009-07-13,18.41,18.58,17.92,18.57,62382429,CSCO +2009-07-14,18.43,18.94,18.43,18.73,46985796,CSCO +2009-07-15,19.32,19.88,19.16,19.81,87952328,CSCO +2009-07-16,19.74,20.2,19.71,20.12,57779333,CSCO +2009-07-17,20.18,20.58,19.98,20.51,69179972,CSCO +2009-07-20,20.82,21.27,20.8,21.15,78891886,CSCO +2009-07-21,21.27,21.59,20.88,21.59,72575041,CSCO +2009-07-22,21.44,21.83,21.27,21.45,52608661,CSCO +2009-07-23,21.44,22.07,21.28,21.9,62820665,CSCO +2009-07-24,21.48,21.97,21.42,21.88,40640018,CSCO +2009-07-27,21.85,21.95,21.67,21.84,31608064,CSCO +2009-07-28,21.62,21.99,21.37,21.93,40081691,CSCO +2009-07-29,21.8,21.87,21.5,21.72,33626743,CSCO +2009-07-30,21.98,22.4,21.84,21.98,52888965,CSCO +2009-07-31,21.94,22.18,21.85,22.01,41674379,CSCO +2009-08-03,22.21,22.61,22.19,22.57,61219731,CSCO +2009-08-04,22.45,22.55,22.19,22.44,55890023,CSCO +2009-08-05,22.55,22.57,22.01,22.17,79003196,CSCO +2009-08-06,22.04,22.41,21.68,22.31,83321940,CSCO +2009-08-07,22.49,22.74,22.15,22.19,46924767,CSCO +2009-08-10,21.98,22.12,21.5,21.64,46640039,CSCO +2009-08-11,21.47,21.53,21.06,21.17,53628274,CSCO +2009-08-12,21.23,21.61,21.18,21.43,49475202,CSCO +2009-08-13,21.54,21.65,21.34,21.51,38935602,CSCO +2009-08-14,21.47,21.55,21.0,21.31,35178631,CSCO +2009-08-17,20.94,20.96,20.68,20.73,32440102,CSCO +2009-08-18,20.82,21.15,20.79,21.01,33340937,CSCO +2009-08-19,20.76,21.44,20.74,21.24,39237165,CSCO +2009-08-20,21.25,21.96,21.2,21.89,55777105,CSCO +2009-08-21,22.08,22.27,21.77,22.19,56593433,CSCO +2009-08-24,22.22,22.64,21.93,22.06,52702738,CSCO +2009-08-25,22.16,22.25,21.85,22.0,28409753,CSCO +2009-08-26,21.91,22.0,21.81,21.93,33585013,CSCO +2009-08-27,21.67,21.91,21.47,21.88,30293756,CSCO +2009-08-28,22.15,22.35,21.8,22.0,35945809,CSCO +2009-08-31,21.74,21.84,21.51,21.6,31409836,CSCO +2009-09-01,21.46,21.87,21.08,21.17,48754043,CSCO +2009-09-02,21.09,21.73,21.07,21.55,40254299,CSCO +2009-09-03,21.73,21.9,21.34,21.49,33835239,CSCO +2009-09-04,21.59,21.96,21.4,21.84,28952320,CSCO +2009-09-08,22.0,22.21,21.79,21.92,39951465,CSCO +2009-09-09,21.97,22.52,21.96,22.23,45121195,CSCO +2009-09-10,22.15,23.05,22.01,23.01,76624178,CSCO +2009-09-11,22.92,23.13,22.61,23.09,53498121,CSCO +2009-09-14,22.85,22.99,22.61,22.79,60622743,CSCO +2009-09-15,22.83,23.19,22.66,22.98,50926889,CSCO +2009-09-16,23.07,23.45,23.0,23.36,53658457,CSCO +2009-09-17,23.22,23.49,23.16,23.39,40431630,CSCO +2009-09-18,23.5,23.61,23.24,23.4,53797478,CSCO +2009-09-21,23.2,23.85,23.18,23.63,51081211,CSCO +2009-09-22,23.71,23.72,23.3,23.41,34928475,CSCO +2009-09-23,23.52,23.53,22.75,22.8,65549537,CSCO +2009-09-24,22.84,22.99,22.46,22.65,39005374,CSCO +2009-09-25,22.57,22.92,22.57,22.62,41075669,CSCO +2009-09-28,23.29,23.87,23.27,23.61,68947038,CSCO +2009-09-29,23.62,23.74,23.21,23.3,40230435,CSCO +2009-09-30,23.55,23.79,22.96,23.54,64480047,CSCO +2009-10-01,23.35,23.58,23.07,23.09,63043841,CSCO +2009-10-02,22.86,23.08,22.62,22.67,42038580,CSCO +2009-10-05,22.91,23.11,22.58,22.94,38749031,CSCO +2009-10-06,23.16,23.57,23.07,23.35,41395885,CSCO +2009-10-07,23.48,23.78,23.41,23.61,43260013,CSCO +2009-10-08,23.83,23.92,23.55,23.67,45906865,CSCO +2009-10-09,23.64,24.08,23.5,24.03,45654147,CSCO +2009-10-12,24.07,24.22,23.62,23.78,32801618,CSCO +2009-10-13,23.58,24.13,23.57,23.89,45600471,CSCO +2009-10-14,24.26,24.5,24.18,24.38,49212738,CSCO +2009-10-15,24.25,24.37,24.06,24.37,35860662,CSCO +2009-10-16,24.1,24.13,23.7,24.02,38028021,CSCO +2009-10-19,24.13,24.82,23.96,24.25,30644644,CSCO +2009-10-20,24.37,24.55,23.96,24.11,52460423,CSCO +2009-10-21,24.12,24.5,23.85,23.96,41883824,CSCO +2009-10-22,23.9,24.25,23.83,24.18,33914772,CSCO +2009-10-23,24.52,24.52,24.03,24.17,42528768,CSCO +2009-10-26,24.15,24.4,23.63,23.7,45681938,CSCO +2009-10-27,23.72,23.95,23.4,23.54,42703527,CSCO +2009-10-28,23.37,23.53,22.97,23.02,47534441,CSCO +2009-10-29,23.11,23.58,23.06,23.52,40057526,CSCO +2009-10-30,23.46,23.48,22.64,22.81,61218215,CSCO +2009-11-02,22.87,23.2,22.62,23.0,55071942,CSCO +2009-11-03,22.82,23.04,22.55,22.91,46384002,CSCO +2009-11-04,23.31,23.43,23.0,23.29,65580804,CSCO +2009-11-05,24.05,24.07,23.62,23.93,87742264,CSCO +2009-11-06,23.71,24.0,23.66,23.82,36619392,CSCO +2009-11-09,23.93,24.0,23.72,23.99,46894337,CSCO +2009-11-10,23.7,23.87,23.55,23.65,43081820,CSCO +2009-11-11,23.73,24.0,23.71,23.92,39237490,CSCO +2009-11-12,23.74,23.84,23.17,23.4,63814362,CSCO +2009-11-13,23.51,23.8,23.45,23.71,35803979,CSCO +2009-11-16,23.77,24.1,23.64,23.87,47598135,CSCO +2009-11-17,23.92,24.11,23.82,24.09,37209226,CSCO +2009-11-18,24.01,24.04,23.79,24.0,27236996,CSCO +2009-11-19,23.87,23.88,23.41,23.68,38106293,CSCO +2009-11-20,23.5,23.57,23.3,23.46,36322671,CSCO +2009-11-23,23.69,23.91,23.65,23.9,29301116,CSCO +2009-11-24,23.83,23.9,23.56,23.74,29988291,CSCO +2009-11-25,23.76,23.87,23.65,23.74,27084230,CSCO +2009-11-27,23.1,23.52,23.02,23.38,21773858,CSCO +2009-11-30,23.31,23.54,23.19,23.4,34349778,CSCO +2009-12-01,23.43,24.0,23.39,23.92,39947105,CSCO +2009-12-02,23.84,24.1,23.74,23.87,30990562,CSCO +2009-12-03,23.98,24.19,23.83,23.83,35485393,CSCO +2009-12-04,24.08,24.42,23.91,24.16,49539542,CSCO +2009-12-07,24.11,24.4,24.1,24.21,33098619,CSCO +2009-12-08,24.02,24.21,23.75,23.81,44130071,CSCO +2009-12-09,23.78,23.89,23.44,23.86,38453421,CSCO +2009-12-10,24.0,24.2,23.81,23.94,33704770,CSCO +2009-12-11,24.04,24.07,23.67,23.77,27739068,CSCO +2009-12-14,24.01,24.15,23.84,23.84,35444320,CSCO +2009-12-15,23.81,23.9,23.47,23.48,52394647,CSCO +2009-12-16,23.57,23.69,23.35,23.45,41819323,CSCO +2009-12-17,23.46,23.47,23.14,23.18,33439130,CSCO +2009-12-18,23.13,23.37,23.02,23.33,67228025,CSCO +2009-12-21,23.52,23.82,23.48,23.64,35589842,CSCO +2009-12-22,23.63,23.87,23.57,23.75,27145022,CSCO +2009-12-23,23.79,23.93,23.7,23.78,23857577,CSCO +2009-12-24,23.8,23.99,23.79,23.96,9900539,CSCO +2009-12-28,23.89,24.1,23.81,24.08,20191853,CSCO +2009-12-29,24.03,24.17,24.0,24.1,21897234,CSCO +2009-12-30,24.01,24.2,24.0,24.18,17203288,CSCO +2009-12-31,24.1,24.17,23.94,23.94,25210906,CSCO +2010-01-04,24.11,24.84,24.01,24.69,59859189,CSCO +2010-01-05,24.6,24.73,24.38,24.58,45128409,CSCO +2010-01-06,24.54,24.74,24.34,24.42,35716784,CSCO +2010-01-07,24.3,24.57,24.17,24.53,31540614,CSCO +2010-01-08,24.38,24.7,24.25,24.66,39115841,CSCO +2010-01-11,24.64,24.89,24.41,24.59,35852823,CSCO +2010-01-12,24.44,24.5,24.08,24.2,35780391,CSCO +2010-01-13,24.28,24.7,24.2,24.64,43683890,CSCO +2010-01-14,24.58,25.08,24.52,24.95,52307589,CSCO +2010-01-15,25.0,25.1,24.3,24.4,51649587,CSCO +2010-01-19,24.54,24.88,24.5,24.85,37607446,CSCO +2010-01-20,24.62,24.73,24.12,24.41,42135001,CSCO +2010-01-21,24.51,24.65,23.86,23.98,54767434,CSCO +2010-01-22,23.84,23.93,22.87,22.97,70431639,CSCO +2010-01-25,23.1,23.18,22.74,22.99,51293508,CSCO +2010-01-26,22.8,23.2,22.64,22.9,55316794,CSCO +2010-01-27,22.89,23.26,22.76,23.15,51807879,CSCO +2010-01-28,23.18,23.22,22.35,22.52,63623264,CSCO +2010-01-29,22.95,23.13,22.44,22.47,73431860,CSCO +2010-02-01,22.65,22.94,22.38,22.73,54386091,CSCO +2010-02-02,22.81,23.11,22.51,23.02,54108901,CSCO +2010-02-03,23.16,23.25,22.85,23.07,80035486,CSCO +2010-02-04,23.41,23.77,23.1,23.16,126098577,CSCO +2010-02-05,23.3,23.88,23.16,23.7,99148510,CSCO +2010-02-08,23.78,23.9,23.48,23.5,69908952,CSCO +2010-02-09,23.8,24.0,23.58,23.89,60339781,CSCO +2010-02-10,23.86,24.0,23.62,23.76,50574101,CSCO +2010-02-11,23.67,23.99,23.54,23.93,42462558,CSCO +2010-02-12,23.72,23.8,23.51,23.76,56456377,CSCO +2010-02-16,23.96,24.0,23.8,24.0,46760215,CSCO +2010-02-17,23.99,24.09,23.74,24.07,48507156,CSCO +2010-02-18,24.05,24.36,23.9,24.28,41154603,CSCO +2010-02-19,24.13,24.38,24.06,24.36,38782047,CSCO +2010-02-22,24.39,24.46,24.15,24.3,31379801,CSCO +2010-02-23,24.16,24.23,23.83,24.05,36289256,CSCO +2010-02-24,24.09,24.45,24.08,24.34,33183888,CSCO +2010-02-25,24.0,24.39,23.87,24.33,37112486,CSCO +2010-02-26,24.36,24.46,24.21,24.33,30727510,CSCO +2010-03-01,24.33,24.65,24.32,24.6,41782570,CSCO +2010-03-02,24.66,24.75,24.44,24.61,51404889,CSCO +2010-03-03,24.7,24.93,24.6,24.84,50695027,CSCO +2010-03-04,24.84,24.98,24.66,24.95,40261904,CSCO +2010-03-05,24.97,25.24,24.92,25.21,57060394,CSCO +2010-03-08,25.31,26.36,25.26,26.13,116178158,CSCO +2010-03-09,26.33,26.48,25.7,26.13,160887564,CSCO +2010-03-10,25.85,26.06,25.75,25.87,69660735,CSCO +2010-03-11,25.79,25.98,25.72,25.97,37340472,CSCO +2010-03-12,26.0,26.03,25.78,25.88,31167192,CSCO +2010-03-15,25.76,26.09,25.74,26.08,36768501,CSCO +2010-03-16,26.03,26.34,26.01,26.15,53894258,CSCO +2010-03-17,26.2,26.4,26.18,26.26,32465840,CSCO +2010-03-18,26.24,26.42,26.22,26.34,27087994,CSCO +2010-03-19,26.37,26.44,26.07,26.15,55661784,CSCO +2010-03-22,25.92,26.38,25.89,26.28,31906705,CSCO +2010-03-23,26.19,26.75,26.17,26.64,48863070,CSCO +2010-03-24,26.56,26.62,26.44,26.45,35299217,CSCO +2010-03-25,26.66,26.85,26.42,26.43,35142599,CSCO +2010-03-26,26.44,26.75,26.34,26.47,37528221,CSCO +2010-03-29,26.61,26.69,26.45,26.51,30388646,CSCO +2010-03-30,26.64,26.71,26.34,26.65,32976160,CSCO +2010-03-31,26.52,26.61,25.96,26.03,54749425,CSCO +2010-04-05,25.87,26.24,25.8,26.17,34806121,CSCO +2010-04-06,26.13,26.38,26.05,26.22,31124212,CSCO +2010-04-07,26.1,26.59,26.1,26.34,43840982,CSCO +2010-04-08,26.28,26.39,26.0,26.28,38623382,CSCO +2010-04-09,26.28,26.64,26.22,26.6,34613451,CSCO +2010-04-12,26.57,26.74,26.49,26.53,28374334,CSCO +2010-04-13,26.45,26.5,26.17,26.44,42863803,CSCO +2010-04-14,26.63,26.93,26.56,26.88,44610066,CSCO +2010-04-15,27.0,27.25,26.95,27.21,47016475,CSCO +2010-04-16,27.15,27.44,26.79,26.98,68529424,CSCO +2010-04-19,26.93,27.11,26.55,27.07,43890768,CSCO +2010-04-20,27.19,27.45,27.06,27.18,47169807,CSCO +2010-04-21,27.17,27.4,27.12,27.24,42738482,CSCO +2010-04-22,27.08,27.37,26.72,27.32,44845750,CSCO +2010-04-23,27.38,27.51,27.21,27.47,39306783,CSCO +2010-04-26,27.58,27.7,27.48,27.57,35668511,CSCO +2010-04-27,27.41,27.58,26.73,27.01,57168820,CSCO +2010-04-28,27.11,27.38,26.82,27.04,54476828,CSCO +2010-04-29,27.1,27.64,27.1,27.53,41867386,CSCO +2010-04-30,27.68,27.74,26.92,26.93,41896141,CSCO +2010-05-03,27.03,27.69,27.01,27.54,44976901,CSCO +2010-05-04,27.24,27.25,26.4,26.56,52356974,CSCO +2010-05-05,26.3,26.82,26.15,26.55,49889219,CSCO +2010-05-06,26.4,26.65,23.23,25.49,97907977,CSCO +2010-05-07,25.52,25.64,24.33,24.71,95894494,CSCO +2010-05-10,26.12,26.53,25.9,26.13,74912109,CSCO +2010-05-11,26.06,26.77,25.82,25.96,53764962,CSCO +2010-05-12,26.22,26.8,26.19,26.74,66161698,CSCO +2010-05-13,26.09,26.1,25.37,25.53,143656254,CSCO +2010-05-14,25.26,25.3,24.69,24.94,82159544,CSCO +2010-05-17,24.97,24.98,24.26,24.87,72486600,CSCO +2010-05-18,25.0,25.02,24.18,24.36,59688862,CSCO +2010-05-19,24.23,24.52,23.97,24.26,62398375,CSCO +2010-05-20,23.56,23.89,23.13,23.31,97381316,CSCO +2010-05-21,22.67,23.51,22.56,23.46,88187275,CSCO +2010-05-24,23.46,23.7,23.13,23.37,48173256,CSCO +2010-05-25,22.73,23.31,22.6,23.31,64858977,CSCO +2010-05-26,23.56,23.75,22.84,22.89,72466092,CSCO +2010-05-27,23.39,23.68,23.02,23.67,59790326,CSCO +2010-05-28,23.52,23.57,22.99,23.16,56435886,CSCO +2010-06-01,22.94,23.48,22.92,23.0,56347864,CSCO +2010-06-02,23.07,23.37,22.74,23.35,45755800,CSCO +2010-06-03,23.49,23.77,23.27,23.72,49011801,CSCO +2010-06-04,23.32,23.55,22.76,22.96,60603858,CSCO +2010-06-07,23.01,23.29,22.68,22.76,50264802,CSCO +2010-06-08,22.91,23.0,22.52,22.96,71580712,CSCO +2010-06-09,23.02,23.45,22.74,22.78,47727653,CSCO +2010-06-10,23.0,23.1,22.51,22.77,98936096,CSCO +2010-06-11,22.53,22.99,22.52,22.91,56325401,CSCO +2010-06-14,23.08,23.28,22.73,22.76,57279195,CSCO +2010-06-15,22.82,23.45,22.8,23.33,77844187,CSCO +2010-06-16,23.11,23.78,23.09,23.29,73637987,CSCO +2010-06-17,23.49,23.5,23.05,23.17,52819627,CSCO +2010-06-18,23.28,23.65,23.15,23.49,52422473,CSCO +2010-06-21,23.84,23.94,23.12,23.34,54836676,CSCO +2010-06-22,23.32,23.65,22.92,22.97,42148144,CSCO +2010-06-23,23.11,23.14,22.64,22.86,54088268,CSCO +2010-06-24,22.68,22.98,22.47,22.57,58022758,CSCO +2010-06-25,22.59,22.67,22.11,22.18,76908892,CSCO +2010-06-28,22.3,22.75,22.29,22.42,43405084,CSCO +2010-06-29,22.15,22.19,21.4,21.62,68955137,CSCO +2010-06-30,21.52,21.73,21.24,21.31,57127979,CSCO +2010-07-01,21.2,21.49,20.93,21.26,66347865,CSCO +2010-07-02,21.21,21.31,20.99,21.13,46266974,CSCO +2010-07-06,21.42,21.67,21.05,21.34,51189136,CSCO +2010-07-07,21.49,22.49,21.45,22.48,70562838,CSCO +2010-07-08,22.67,22.79,22.15,22.55,55312636,CSCO +2010-07-09,22.55,22.81,22.43,22.7,41492409,CSCO +2010-07-12,22.61,22.98,22.61,22.86,30564542,CSCO +2010-07-13,23.04,23.28,22.99,23.09,45007656,CSCO +2010-07-14,23.43,23.89,23.39,23.74,61469602,CSCO +2010-07-15,23.7,23.96,23.42,23.92,51771266,CSCO +2010-07-16,23.87,23.87,22.61,22.75,77068973,CSCO +2010-07-19,22.87,23.03,22.55,22.73,54701821,CSCO +2010-07-20,22.27,23.08,22.05,23.05,66166871,CSCO +2010-07-21,23.06,23.22,22.4,22.56,45752008,CSCO +2010-07-22,22.73,23.36,22.73,23.27,57954474,CSCO +2010-07-23,23.16,23.41,23.01,23.35,39345335,CSCO +2010-07-26,23.32,23.61,23.2,23.61,38334855,CSCO +2010-07-27,23.68,23.72,23.2,23.3,47987843,CSCO +2010-07-28,23.29,23.62,23.25,23.39,41763317,CSCO +2010-07-29,23.53,26.0,22.96,23.21,37489144,CSCO +2010-07-30,23.02,23.4,22.88,23.07,42185306,CSCO +2010-08-02,23.43,23.94,23.4,23.8,43032193,CSCO +2010-08-03,23.84,23.89,23.62,23.82,27135880,CSCO +2010-08-04,23.79,24.25,23.78,24.14,48335001,CSCO +2010-08-05,24.03,24.18,23.83,24.17,30216444,CSCO +2010-08-06,23.92,24.17,23.6,24.07,40448587,CSCO +2010-08-09,24.21,24.87,24.2,24.77,64011003,CSCO +2010-08-10,24.46,24.59,24.16,24.31,59163669,CSCO +2010-08-11,23.86,23.95,23.45,23.73,71535679,CSCO +2010-08-12,21.42,21.61,21.0,21.36,227308153,CSCO +2010-08-13,21.51,21.58,21.25,21.36,67924079,CSCO +2010-08-16,21.24,22.12,21.22,21.91,88628302,CSCO +2010-08-17,22.07,22.29,21.95,22.05,82948625,CSCO +2010-08-18,22.04,22.51,22.02,22.41,73169165,CSCO +2010-08-19,22.34,22.5,22.01,22.22,71331723,CSCO +2010-08-20,22.19,22.41,22.13,22.23,54662666,CSCO +2010-08-23,22.47,22.48,21.65,21.68,49308860,CSCO +2010-08-24,21.43,21.45,21.1,21.13,74401814,CSCO +2010-08-25,20.99,21.35,20.82,21.21,54310986,CSCO +2010-08-26,21.18,21.31,20.69,20.7,53499631,CSCO +2010-08-27,20.84,20.94,20.36,20.81,62258927,CSCO +2010-08-30,20.8,20.89,20.29,20.32,58982939,CSCO +2010-08-31,20.11,20.37,19.82,19.98,94449389,CSCO +2010-09-01,20.35,20.7,20.25,20.26,80172983,CSCO +2010-09-02,20.48,20.7,20.31,20.52,59438997,CSCO +2010-09-03,20.97,21.13,20.76,21.04,54485164,CSCO +2010-09-07,20.9,20.99,20.53,20.58,60556771,CSCO +2010-09-08,20.68,20.89,20.55,20.64,40612920,CSCO +2010-09-09,20.96,21.05,20.58,20.61,43600967,CSCO +2010-09-10,20.63,20.68,20.32,20.62,48400542,CSCO +2010-09-13,20.92,21.34,20.86,21.26,62445813,CSCO +2010-09-14,21.36,22.17,21.21,21.45,109222307,CSCO +2010-09-15,21.54,21.86,21.49,21.59,60902383,CSCO +2010-09-16,21.58,21.96,21.52,21.93,47579140,CSCO +2010-09-17,22.07,22.12,21.77,21.86,54755960,CSCO +2010-09-20,21.97,21.99,21.64,21.75,55744883,CSCO +2010-09-21,21.78,21.96,21.37,21.64,69776145,CSCO +2010-09-22,21.67,21.89,21.4,21.67,49272150,CSCO +2010-09-23,21.55,21.81,21.43,21.53,36039034,CSCO +2010-09-24,21.84,22.25,21.75,22.09,54235014,CSCO +2010-09-27,22.01,22.31,21.86,22.11,48671792,CSCO +2010-09-28,22.0,22.11,21.45,21.86,64748304,CSCO +2010-09-29,21.63,21.91,21.56,21.87,46307240,CSCO +2010-09-30,22.05,22.28,21.67,21.9,56850332,CSCO +2010-10-01,22.12,22.22,21.78,21.91,42192694,CSCO +2010-10-04,21.81,22.0,21.5,21.76,31731136,CSCO +2010-10-05,22.02,22.12,21.77,21.98,59683703,CSCO +2010-10-06,22.03,22.4,22.01,22.3,52793004,CSCO +2010-10-07,22.47,22.5,22.11,22.39,37864547,CSCO +2010-10-08,22.37,22.52,22.09,22.48,37806362,CSCO +2010-10-11,22.48,22.65,22.38,22.47,28434493,CSCO +2010-10-12,22.38,22.75,22.27,22.62,35299050,CSCO +2010-10-13,22.93,23.4,22.83,23.18,66127091,CSCO +2010-10-14,23.26,23.3,22.85,23.07,38847138,CSCO +2010-10-15,23.24,23.4,23.0,23.36,50265795,CSCO +2010-10-18,23.35,23.5,23.23,23.3,40615236,CSCO +2010-10-19,23.1,23.18,22.76,22.97,53769368,CSCO +2010-10-20,22.91,23.58,22.91,23.4,44947212,CSCO +2010-10-21,23.48,23.54,22.98,23.26,38537219,CSCO +2010-10-22,23.25,23.49,23.18,23.48,23676566,CSCO +2010-10-25,23.63,23.9,23.57,23.61,37085774,CSCO +2010-10-26,23.49,23.75,23.36,23.4,37679966,CSCO +2010-10-27,23.25,23.36,23.03,23.29,39164377,CSCO +2010-10-28,23.43,23.49,23.07,23.19,33695074,CSCO +2010-10-29,23.12,23.22,22.82,22.86,44587820,CSCO +2010-11-01,22.95,23.3,22.88,22.92,49174226,CSCO +2010-11-02,23.17,23.3,23.06,23.17,37381022,CSCO +2010-11-03,23.29,23.74,23.18,23.71,53861120,CSCO +2010-11-04,23.92,24.34,23.89,24.21,55897795,CSCO +2010-11-05,24.26,24.34,23.88,24.26,41012289,CSCO +2010-11-08,24.35,24.58,24.28,24.39,40378093,CSCO +2010-11-09,24.49,24.6,24.18,24.35,51216109,CSCO +2010-11-10,24.29,24.51,23.99,24.49,115576157,CSCO +2010-11-11,20.46,20.96,20.25,20.52,553078278,CSCO +2010-11-12,20.62,20.67,20.03,20.15,234765374,CSCO +2010-11-15,20.37,20.37,19.92,19.95,137860795,CSCO +2010-11-16,19.88,19.94,19.34,19.44,212576442,CSCO +2010-11-17,19.62,19.68,19.39,19.4,112435922,CSCO +2010-11-18,19.73,19.8,19.53,19.61,102255826,CSCO +2010-11-19,19.83,19.84,19.5,19.61,100759489,CSCO +2010-11-22,19.65,19.68,19.38,19.56,65401945,CSCO +2010-11-23,19.44,19.44,19.18,19.2,91969472,CSCO +2010-11-24,19.33,19.55,19.32,19.46,63907917,CSCO +2010-11-26,19.49,19.72,19.41,19.49,26258169,CSCO +2010-11-29,19.47,19.54,19.23,19.44,51959107,CSCO +2010-11-30,19.24,19.35,19.13,19.16,63406657,CSCO +2010-12-01,19.34,19.39,19.26,19.32,79322759,CSCO +2010-12-02,19.36,19.4,19.12,19.22,113701390,CSCO +2010-12-03,19.16,19.17,19.0,19.07,89384937,CSCO +2010-12-06,19.31,19.6,19.27,19.43,79017386,CSCO +2010-12-07,19.7,19.7,19.36,19.39,74980252,CSCO +2010-12-08,19.37,19.45,19.31,19.35,53976865,CSCO +2010-12-09,19.49,19.82,19.39,19.7,91965368,CSCO +2010-12-10,19.75,19.76,19.51,19.7,64813048,CSCO +2010-12-13,19.85,19.92,19.56,19.58,62987119,CSCO +2010-12-14,19.65,19.87,19.52,19.54,57054594,CSCO +2010-12-15,19.58,19.67,19.43,19.47,57939296,CSCO +2010-12-16,19.44,19.76,19.43,19.75,61252967,CSCO +2010-12-17,19.7,19.78,19.5,19.55,115524969,CSCO +2010-12-20,19.58,19.72,19.52,19.62,49113499,CSCO +2010-12-21,19.64,19.77,19.5,19.53,62386087,CSCO +2010-12-22,19.54,19.57,19.51,19.56,42787073,CSCO +2010-12-23,19.54,19.76,19.5,19.69,41614144,CSCO +2010-12-27,19.84,20.4,19.81,20.16,62054576,CSCO +2010-12-28,20.37,20.51,20.28,20.35,57275349,CSCO +2010-12-29,20.49,20.51,20.25,20.25,32976811,CSCO +2010-12-30,20.32,20.35,20.21,20.23,25581990,CSCO +2010-12-31,20.24,20.24,20.08,20.23,28712415,CSCO +2011-01-03,20.45,20.62,20.38,20.49,54310117,CSCO +2011-01-04,20.51,20.6,20.4,20.52,46273788,CSCO +2011-01-05,20.58,20.85,20.53,20.77,69378545,CSCO +2011-01-06,20.91,20.96,20.76,20.95,65845317,CSCO +2011-01-07,20.86,21.0,20.83,20.97,67738111,CSCO +2011-01-10,20.94,20.95,20.7,20.79,40679682,CSCO +2011-01-11,20.9,20.96,20.79,20.88,38352360,CSCO +2011-01-12,21.0,21.14,20.96,21.12,40646018,CSCO +2011-01-13,21.18,21.23,21.01,21.08,35030203,CSCO +2011-01-14,21.13,21.24,21.06,21.21,35176357,CSCO +2011-01-18,21.22,21.33,21.21,21.22,46668310,CSCO +2011-01-19,21.32,21.33,20.7,20.82,53574597,CSCO +2011-01-20,20.61,20.91,20.5,20.77,53291633,CSCO +2011-01-21,20.97,20.98,20.68,20.72,40172323,CSCO +2011-01-24,20.84,21.18,20.73,21.17,44068334,CSCO +2011-01-25,21.16,21.57,21.08,21.54,72726380,CSCO +2011-01-26,21.48,21.61,21.26,21.42,65524948,CSCO +2011-01-27,21.37,21.49,21.26,21.44,36827190,CSCO +2011-01-28,21.49,21.57,20.86,20.93,46540420,CSCO +2011-01-31,20.93,21.18,20.71,21.15,40390731,CSCO +2011-02-01,21.27,21.56,21.26,21.47,40519766,CSCO +2011-02-02,21.52,21.69,21.42,21.62,41287380,CSCO +2011-02-03,21.7,21.97,21.65,21.91,54001956,CSCO +2011-02-04,21.9,22.15,21.81,22.05,60134728,CSCO +2011-02-07,22.11,22.34,22.03,22.03,52408390,CSCO +2011-02-08,21.95,22.01,21.71,21.99,73162835,CSCO +2011-02-09,21.92,22.15,21.9,22.04,125425536,CSCO +2011-02-10,19.65,19.7,18.79,18.92,560038939,CSCO +2011-02-11,19.11,19.14,18.61,18.7,189326315,CSCO +2011-02-14,18.84,18.95,18.68,18.81,109308307,CSCO +2011-02-15,18.89,18.92,18.63,18.67,90320436,CSCO +2011-02-16,18.77,18.79,18.56,18.58,101531791,CSCO +2011-02-17,18.63,18.76,18.58,18.68,89097589,CSCO +2011-02-18,18.74,19.02,18.68,18.85,90035781,CSCO +2011-02-22,18.73,18.74,18.55,18.59,74954416,CSCO +2011-02-23,18.57,18.66,18.29,18.4,89184620,CSCO +2011-02-24,18.39,18.51,18.23,18.36,71863619,CSCO +2011-02-25,18.51,18.7,18.47,18.64,49209546,CSCO +2011-02-28,18.62,18.75,18.51,18.56,62256274,CSCO +2011-03-01,18.67,18.79,18.5,18.56,61976873,CSCO +2011-03-02,18.49,18.62,18.44,18.5,63392601,CSCO +2011-03-03,18.63,18.65,18.5,18.53,57031268,CSCO +2011-03-04,18.53,18.59,18.31,18.4,57402965,CSCO +2011-03-07,18.36,18.37,18.03,18.2,70862459,CSCO +2011-03-08,18.17,18.3,18.02,18.22,54964242,CSCO +2011-03-09,18.11,18.2,18.02,18.12,53213764,CSCO +2011-03-10,18.04,18.07,17.9,17.92,63914609,CSCO +2011-03-11,17.81,18.01,17.76,17.95,68254368,CSCO +2011-03-14,17.81,17.88,17.74,17.85,45149943,CSCO +2011-03-15,17.31,17.48,17.25,17.39,97003673,CSCO +2011-03-16,17.33,17.57,17.01,17.05,93486561,CSCO +2011-03-17,17.13,17.2,16.97,17.0,83343474,CSCO +2011-03-18,17.35,17.42,17.07,17.14,125170907,CSCO +2011-03-21,17.34,17.55,17.3,17.39,57429369,CSCO +2011-03-22,17.42,17.61,17.29,17.45,63936008,CSCO +2011-03-23,17.42,17.6,17.34,17.58,52156908,CSCO +2011-03-24,17.62,17.64,17.35,17.36,57829006,CSCO +2011-03-25,17.38,17.41,17.2,17.28,53222852,CSCO +2011-03-28,17.36,17.54,17.17,17.19,63408295,CSCO +2011-03-29,17.21,17.45,17.19,17.44,57191828,CSCO +2011-03-30,17.58,17.6,17.3,17.33,60260839,CSCO +2011-03-31,17.32,17.45,17.15,17.15,65036578,CSCO +2011-04-01,17.29,17.3,16.99,17.04,62747101,CSCO +2011-04-04,17.01,17.14,17.0,17.06,57644273,CSCO +2011-04-05,17.16,17.49,17.12,17.22,103519787,CSCO +2011-04-06,17.44,18.19,17.38,18.07,176814153,CSCO +2011-04-07,18.16,18.29,17.72,17.91,119269194,CSCO +2011-04-08,17.97,17.99,17.53,17.65,82734604,CSCO +2011-04-11,17.71,17.76,17.36,17.47,56427828,CSCO +2011-04-12,17.5,17.58,17.36,17.44,65895068,CSCO +2011-04-13,17.5,17.5,17.22,17.25,60956267,CSCO +2011-04-14,17.15,17.22,17.05,17.17,58256338,CSCO +2011-04-15,17.19,17.3,16.97,17.03,82667624,CSCO +2011-04-18,16.88,16.9,16.59,16.73,86550320,CSCO +2011-04-19,16.65,16.76,16.52,16.61,76497993,CSCO +2011-04-20,16.9,16.96,16.79,16.93,86372585,CSCO +2011-04-21,16.94,16.99,16.86,16.94,57013357,CSCO +2011-04-25,16.93,17.16,16.9,17.1,42745359,CSCO +2011-04-26,17.21,17.64,17.14,17.52,81649533,CSCO +2011-04-27,17.6,17.64,17.08,17.19,97724097,CSCO +2011-04-28,17.2,17.38,17.18,17.29,52918574,CSCO +2011-04-29,17.32,17.56,17.26,17.52,137455282,CSCO +2011-05-02,17.51,17.6,17.39,17.58,46838717,CSCO +2011-05-03,17.53,17.57,17.29,17.41,56884525,CSCO +2011-05-04,17.37,17.56,17.28,17.47,58190483,CSCO +2011-05-05,17.48,17.68,17.45,17.48,67929254,CSCO +2011-05-06,17.63,17.7,17.5,17.56,60439423,CSCO +2011-05-09,17.53,17.67,17.47,17.6,46986881,CSCO +2011-05-10,17.65,17.94,17.65,17.79,68806102,CSCO +2011-05-11,17.82,17.99,17.65,17.78,129229938,CSCO +2011-05-12,16.96,17.08,16.64,16.93,238334305,CSCO +2011-05-13,16.86,16.96,16.78,16.88,80195326,CSCO +2011-05-16,16.82,16.87,16.6,16.6,81626357,CSCO +2011-05-17,16.5,16.72,16.46,16.64,78206612,CSCO +2011-05-18,16.64,16.66,16.34,16.65,92724663,CSCO +2011-05-19,16.75,16.83,16.56,16.66,68259864,CSCO +2011-05-20,16.68,16.72,16.51,16.53,50894173,CSCO +2011-05-23,16.41,16.44,16.22,16.35,68265450,CSCO +2011-05-24,16.4,16.46,16.25,16.27,42476550,CSCO +2011-05-25,16.15,16.26,16.11,16.19,59601864,CSCO +2011-05-26,16.16,16.37,16.15,16.25,64706469,CSCO +2011-05-27,16.24,16.51,16.24,16.46,49543225,CSCO +2011-05-31,16.59,16.82,16.51,16.8,56637467,CSCO +2011-06-01,16.76,16.77,16.36,16.38,61885899,CSCO +2011-06-02,16.31,16.52,16.23,16.25,62685151,CSCO +2011-06-03,16.14,16.19,15.98,16.01,74861021,CSCO +2011-06-06,16.04,16.17,15.88,15.99,58219738,CSCO +2011-06-07,16.04,16.04,15.49,15.51,107881030,CSCO +2011-06-08,15.41,15.58,15.21,15.3,100248362,CSCO +2011-06-09,15.32,15.47,15.25,15.31,67591170,CSCO +2011-06-10,15.31,15.36,15.01,15.12,78257754,CSCO +2011-06-13,15.14,15.28,15.04,15.06,63586044,CSCO +2011-06-14,15.11,15.22,14.92,15.08,91534534,CSCO +2011-06-15,14.96,14.99,14.78,14.84,92323100,CSCO +2011-06-16,14.84,15.1,14.8,15.05,73024219,CSCO +2011-06-17,15.18,15.2,14.9,14.97,80912885,CSCO +2011-06-20,14.94,15.17,14.93,15.14,54052538,CSCO +2011-06-21,15.2,15.57,15.15,15.51,85430683,CSCO +2011-06-22,15.48,15.64,15.33,15.36,48404252,CSCO +2011-06-23,15.18,15.49,15.08,15.47,63981414,CSCO +2011-06-24,15.44,15.44,14.92,14.93,177861556,CSCO +2011-06-27,14.94,15.15,14.94,15.05,76915155,CSCO +2011-06-28,15.08,15.14,14.96,15.13,52428608,CSCO +2011-06-29,15.18,15.4,15.12,15.34,47462136,CSCO +2011-06-30,15.36,15.66,15.34,15.61,52618459,CSCO +2011-07-01,15.63,15.95,15.6,15.86,65135439,CSCO +2011-07-05,15.87,15.92,15.55,15.67,44364510,CSCO +2011-07-06,15.62,15.68,15.45,15.56,43221634,CSCO +2011-07-07,15.64,15.99,15.61,15.9,70178784,CSCO +2011-07-08,15.76,15.9,15.56,15.74,50356962,CSCO +2011-07-11,15.55,15.62,15.33,15.43,44415754,CSCO +2011-07-12,15.43,15.96,15.42,15.6,88250087,CSCO +2011-07-13,15.7,15.85,15.5,15.57,47732605,CSCO +2011-07-14,15.56,15.76,15.4,15.43,50153289,CSCO +2011-07-15,15.52,15.7,15.45,15.59,54800187,CSCO +2011-07-18,15.49,15.54,15.27,15.44,45271132,CSCO +2011-07-19,15.55,15.7,15.42,15.66,58285752,CSCO +2011-07-20,15.64,15.95,15.58,15.82,60146326,CSCO +2011-07-21,15.82,16.47,15.82,16.35,93220530,CSCO +2011-07-22,16.44,16.5,16.25,16.46,48364746,CSCO +2011-07-25,16.34,16.38,16.16,16.28,33874992,CSCO +2011-07-26,16.26,16.39,16.2,16.29,40153908,CSCO +2011-07-27,15.92,16.01,15.58,15.69,80761871,CSCO +2011-07-28,15.96,16.3,15.83,16.01,79457728,CSCO +2011-07-29,15.9,16.13,15.8,15.97,66850157,CSCO +2011-08-01,16.08,16.25,15.55,15.83,60650540,CSCO +2011-08-02,15.61,15.48,15.18,15.33,80157378,CSCO +2011-08-03,15.34,15.54,15.18,15.49,70377578,CSCO +2011-08-04,15.27,15.32,14.81,14.82,92196432,CSCO +2011-08-05,14.91,15.28,14.36,14.94,122398068,CSCO +2011-08-08,14.41,14.63,13.94,13.94,125325983,CSCO +2011-08-09,14.07,14.12,13.3,14.06,144579225,CSCO +2011-08-10,13.93,14.23,13.7,13.73,146475080,CSCO +2011-08-11,15.45,16.24,15.36,15.92,286920002,CSCO +2011-08-12,15.94,16.2,15.64,15.99,95554292,CSCO +2011-08-15,16.01,16.07,15.83,16.03,65125882,CSCO +2011-08-16,15.86,16.06,15.7,16.0,58994013,CSCO +2011-08-17,15.97,16.07,15.65,15.85,54515014,CSCO +2011-08-18,15.39,15.47,14.9,15.01,104626560,CSCO +2011-08-19,14.92,15.46,14.9,15.08,90584294,CSCO +2011-08-22,15.23,15.4,14.95,15.01,68733846,CSCO +2011-08-23,15.01,15.44,15.01,15.44,57778413,CSCO +2011-08-24,15.36,15.56,15.16,15.46,59278850,CSCO +2011-08-25,15.52,15.54,15.02,15.08,54369204,CSCO +2011-08-26,15.08,15.54,15.02,15.32,49953054,CSCO +2011-08-29,15.51,15.76,15.4,15.74,39188133,CSCO +2011-08-30,15.67,15.78,15.39,15.63,51036757,CSCO +2011-08-31,15.73,15.95,15.54,15.67,50689562,CSCO +2011-09-01,15.69,16.0,15.61,15.82,73756451,CSCO +2011-09-02,15.51,15.72,15.3,15.41,55499617,CSCO +2011-09-06,15.1,15.29,15.01,15.28,62391301,CSCO +2011-09-07,15.42,15.91,15.41,15.88,58514911,CSCO +2011-09-08,15.85,16.45,15.82,16.29,103787312,CSCO +2011-09-09,16.15,16.18,15.72,15.82,79002779,CSCO +2011-09-12,15.55,16.1,15.55,16.09,53942563,CSCO +2011-09-13,16.08,16.5,15.94,16.35,82625219,CSCO +2011-09-14,16.39,16.66,16.31,16.33,79447465,CSCO +2011-09-15,16.47,16.7,16.32,16.67,47652310,CSCO +2011-09-16,16.72,16.84,16.53,16.62,62298535,CSCO +2011-09-19,16.45,16.58,16.16,16.51,42149303,CSCO +2011-09-20,16.45,16.67,16.33,16.53,48834995,CSCO +2011-09-21,16.53,16.6,15.83,15.84,70842441,CSCO +2011-09-22,15.49,15.71,14.96,15.33,92159632,CSCO +2011-09-23,15.16,15.84,15.12,15.61,66118106,CSCO +2011-09-26,15.65,16.02,15.5,15.99,53217221,CSCO +2011-09-27,16.16,16.36,15.97,16.07,64908155,CSCO +2011-09-28,16.18,16.36,15.81,15.84,47967982,CSCO +2011-09-29,16.09,16.25,15.53,15.85,59527490,CSCO +2011-09-30,15.63,15.77,15.48,15.5,50463408,CSCO +2011-10-03,15.3,15.47,15.17,15.19,79210739,CSCO +2011-10-04,14.95,15.62,14.93,15.58,80847153,CSCO +2011-10-05,15.57,16.52,15.5,16.16,119801962,CSCO +2011-10-06,16.21,16.76,16.17,16.75,74775093,CSCO +2011-10-07,16.76,16.94,16.5,16.66,58376119,CSCO +2011-10-10,16.91,17.14,16.85,17.09,48939921,CSCO +2011-10-11,17.0,17.1,16.86,16.99,53683070,CSCO +2011-10-12,17.13,17.4,17.01,17.25,70257893,CSCO +2011-10-13,17.17,17.43,17.16,17.42,44237947,CSCO +2011-10-14,17.54,17.67,17.35,17.55,43861691,CSCO +2011-10-17,17.37,17.47,17.02,17.17,37621669,CSCO +2011-10-18,17.18,17.66,16.97,17.51,42790001,CSCO +2011-10-19,17.4,17.54,17.05,17.16,35836589,CSCO +2011-10-20,17.2,17.26,16.8,17.19,39740329,CSCO +2011-10-21,17.33,17.6,17.19,17.38,46178989,CSCO +2011-10-24,17.38,17.67,17.26,17.54,37800334,CSCO +2011-10-25,17.54,17.74,17.49,17.62,44041807,CSCO +2011-10-26,17.76,17.89,17.3,17.61,44781660,CSCO +2011-10-27,18.04,18.58,17.99,18.44,105736729,CSCO +2011-10-28,18.28,18.6,18.21,18.56,47742448,CSCO +2011-10-31,18.34,18.55,18.21,18.53,50718108,CSCO +2011-11-01,18.05,18.05,17.53,17.59,67821539,CSCO +2011-11-02,17.74,17.94,17.59,17.85,38992092,CSCO +2011-11-03,17.98,18.2,17.71,18.18,39658437,CSCO +2011-11-04,18.08,18.1,17.75,18.03,39823512,CSCO +2011-11-07,18.0,18.24,17.79,18.01,44480961,CSCO +2011-11-08,18.15,18.34,17.96,18.31,50448165,CSCO +2011-11-09,18.04,18.04,17.44,17.61,80049427,CSCO +2011-11-10,18.69,18.91,18.42,18.61,148101819,CSCO +2011-11-11,18.79,19.15,18.76,19.02,80558353,CSCO +2011-11-14,18.95,19.1,18.86,18.94,46652170,CSCO +2011-11-15,18.81,19.19,18.79,19.12,45568412,CSCO +2011-11-16,18.95,19.15,18.77,18.8,54567517,CSCO +2011-11-17,18.8,18.82,18.22,18.48,55373711,CSCO +2011-11-18,18.46,18.63,18.22,18.42,38222235,CSCO +2011-11-21,18.13,18.31,17.78,18.0,54365731,CSCO +2011-11-22,17.9,18.13,17.7,17.92,39707790,CSCO +2011-11-23,17.72,17.8,17.4,17.4,47641808,CSCO +2011-11-25,17.25,17.8,17.22,17.5,24466202,CSCO +2011-11-28,17.92,18.1,17.84,18.01,45999135,CSCO +2011-11-29,18.01,18.15,17.66,17.68,53298581,CSCO +2011-11-30,18.24,18.79,18.16,18.64,74536560,CSCO +2011-12-01,18.68,18.72,18.32,18.58,41444404,CSCO +2011-12-02,18.68,18.98,18.53,18.55,46255335,CSCO +2011-12-05,18.84,18.89,18.66,18.79,43530121,CSCO +2011-12-06,18.78,18.88,18.71,18.73,29138023,CSCO +2011-12-07,18.76,19.05,18.57,18.99,54878156,CSCO +2011-12-08,18.87,19.07,18.45,18.57,47302730,CSCO +2011-12-09,18.58,18.96,18.49,18.88,44022673,CSCO +2011-12-12,18.62,18.7,18.26,18.53,44118525,CSCO +2011-12-13,18.57,18.85,18.34,18.47,48006880,CSCO +2011-12-14,18.46,18.5,17.88,17.98,59677007,CSCO +2011-12-15,18.17,18.25,17.93,18.04,39810809,CSCO +2011-12-16,18.19,18.53,17.94,17.94,94965686,CSCO +2011-12-19,17.96,18.01,17.62,17.69,39711535,CSCO +2011-12-20,17.92,18.48,17.91,18.4,44835090,CSCO +2011-12-21,18.23,18.35,17.82,17.92,57677616,CSCO +2011-12-22,18.01,18.22,17.97,18.13,37604359,CSCO +2011-12-23,18.15,18.49,18.13,18.46,23347798,CSCO +2011-12-27,18.48,18.64,18.46,18.58,22939340,CSCO +2011-12-28,18.52,18.59,18.11,18.16,26741362,CSCO +2011-12-29,18.15,18.27,18.14,18.25,17641213,CSCO +2011-12-30,18.19,18.29,18.05,18.08,20779976,CSCO +2012-01-03,18.55,18.86,18.48,18.63,41240172,CSCO +2012-01-04,18.44,19.0,18.35,18.99,52932879,CSCO +2012-01-05,18.93,19.0,18.67,18.92,37865567,CSCO +2012-01-06,18.95,19.0,18.83,18.85,27797622,CSCO +2012-01-09,18.87,19.1,18.79,18.97,37811418,CSCO +2012-01-10,19.08,19.25,18.77,18.83,45488277,CSCO +2012-01-11,18.94,19.14,18.87,19.07,32482186,CSCO +2012-01-12,19.12,19.2,18.96,19.15,31101675,CSCO +2012-01-13,19.01,19.17,18.88,19.06,32145248,CSCO +2012-01-17,19.23,19.32,19.11,19.3,40409210,CSCO +2012-01-18,19.37,19.63,19.33,19.54,56573407,CSCO +2012-01-19,19.68,19.95,19.6,19.79,52482052,CSCO +2012-01-20,19.75,19.93,19.67,19.92,42052599,CSCO +2012-01-23,19.85,20.07,19.56,19.83,50013636,CSCO +2012-01-24,19.75,19.86,19.56,19.82,30831062,CSCO +2012-01-25,19.8,19.87,19.48,19.83,37213252,CSCO +2012-01-26,19.97,19.99,19.71,19.83,36827222,CSCO +2012-01-27,19.58,19.69,19.36,19.56,43541146,CSCO +2012-01-30,19.4,19.63,19.27,19.56,31384772,CSCO +2012-01-31,19.69,19.73,19.44,19.64,40629526,CSCO +2012-02-01,19.84,19.95,19.7,19.8,57083909,CSCO +2012-02-02,19.83,19.98,19.8,19.8,36412718,CSCO +2012-02-03,19.99,20.2,19.91,20.09,54490923,CSCO +2012-02-06,20.04,20.2,19.92,20.19,37141820,CSCO +2012-02-07,20.09,20.33,20.0,20.2,61427311,CSCO +2012-02-08,20.22,20.45,20.09,20.43,91349111,CSCO +2012-02-09,20.23,20.49,19.87,20.0,131157192,CSCO +2012-02-10,19.79,20.06,19.73,19.9,63115187,CSCO +2012-02-13,20.01,20.06,19.9,20.03,50426575,CSCO +2012-02-14,19.9,20.07,19.83,20.07,31859473,CSCO +2012-02-15,20.09,20.21,19.85,19.91,44889551,CSCO +2012-02-16,19.98,20.27,19.91,20.19,42558766,CSCO +2012-02-17,20.2,20.35,20.0,20.29,54252249,CSCO +2012-02-21,20.3,20.49,20.17,20.36,41223836,CSCO +2012-02-22,20.41,20.46,20.05,20.12,36222575,CSCO +2012-02-23,20.08,20.25,19.92,20.23,30009911,CSCO +2012-02-24,20.27,20.33,20.11,20.14,27224098,CSCO +2012-02-27,19.99,20.26,19.97,20.17,37170181,CSCO +2012-02-28,20.16,20.22,20.02,20.2,34352454,CSCO +2012-02-29,20.18,20.2,19.84,19.88,46235612,CSCO +2012-03-01,19.91,19.96,19.74,19.88,43149293,CSCO +2012-03-02,19.84,19.89,19.71,19.76,27450272,CSCO +2012-03-05,19.73,19.75,19.46,19.6,31971220,CSCO +2012-03-06,19.43,19.53,19.32,19.48,36744129,CSCO +2012-03-07,19.5,19.53,19.4,19.41,34754296,CSCO +2012-03-08,19.57,19.78,19.53,19.68,36655483,CSCO +2012-03-09,19.73,19.89,19.68,19.8,26278766,CSCO +2012-03-12,19.82,19.88,19.66,19.83,26319377,CSCO +2012-03-13,19.9,20.22,19.89,20.22,33325974,CSCO +2012-03-14,20.16,20.38,20.06,20.2,41192828,CSCO +2012-03-15,20.06,20.2,19.8,19.91,55020542,CSCO +2012-03-16,20.01,20.05,19.9,20.03,56366857,CSCO +2012-03-19,19.94,20.28,19.94,20.14,30278764,CSCO +2012-03-20,20.04,20.64,20.01,20.57,61659559,CSCO +2012-03-21,20.56,20.65,20.35,20.5,39135454,CSCO +2012-03-22,20.35,20.57,20.27,20.38,32213127,CSCO +2012-03-23,20.34,20.59,20.25,20.53,27646958,CSCO +2012-03-26,20.7,20.86,20.65,20.84,29100860,CSCO +2012-03-27,20.93,21.05,20.88,20.91,44476323,CSCO +2012-03-28,20.85,21.11,20.73,21.08,39840538,CSCO +2012-03-29,20.96,21.24,20.85,21.03,36521150,CSCO +2012-03-30,21.12,21.19,20.98,21.15,35675182,CSCO +2012-04-02,21.14,21.3,21.05,21.19,30716442,CSCO +2012-04-03,21.11,21.19,20.63,20.82,64107723,CSCO +2012-04-04,20.64,20.77,20.25,20.36,43849468,CSCO +2012-04-05,20.18,20.37,20.07,20.22,30616155,CSCO +2012-04-09,19.97,20.16,19.87,19.96,26418904,CSCO +2012-04-10,19.94,20.1,19.52,19.55,44897937,CSCO +2012-04-11,19.68,20.04,19.62,20.02,40612745,CSCO +2012-04-12,20.09,20.28,19.98,20.06,32047552,CSCO +2012-04-13,20.02,20.04,19.79,19.85,27910857,CSCO +2012-04-16,19.92,19.96,19.57,19.72,35250893,CSCO +2012-04-17,19.81,20.15,19.75,20.08,28779665,CSCO +2012-04-18,19.95,20.15,19.88,20.06,27563369,CSCO +2012-04-19,20.02,20.31,19.78,19.9,34592986,CSCO +2012-04-20,19.93,20.04,19.84,19.91,34259698,CSCO +2012-04-23,19.77,19.78,19.58,19.68,27407012,CSCO +2012-04-24,19.76,19.85,19.35,19.42,67526570,CSCO +2012-04-25,19.59,19.69,19.27,19.49,48462443,CSCO +2012-04-26,19.48,19.67,19.37,19.6,43039620,CSCO +2012-04-27,19.64,20.03,19.58,19.98,47506436,CSCO +2012-04-30,19.85,20.17,19.82,20.16,36405468,CSCO +2012-05-01,20.11,20.16,19.98,19.98,31765923,CSCO +2012-05-02,19.91,19.94,19.63,19.84,32170036,CSCO +2012-05-03,19.92,19.95,19.65,19.72,29629109,CSCO +2012-05-04,19.52,19.53,19.03,19.12,41737248,CSCO +2012-05-07,19.02,19.26,19.0,19.08,34077286,CSCO +2012-05-08,18.9,18.9,18.62,18.71,52277917,CSCO +2012-05-09,18.58,18.89,18.48,18.78,78274068,CSCO +2012-05-10,17.17,17.32,16.76,16.81,198450536,CSCO +2012-05-11,16.76,16.99,16.5,16.5,75215296,CSCO +2012-05-14,16.4,16.83,16.37,16.7,57502189,CSCO +2012-05-15,16.74,16.76,16.51,16.54,66147940,CSCO +2012-05-16,16.83,16.89,16.61,16.69,57803782,CSCO +2012-05-17,16.69,16.8,16.55,16.55,41625010,CSCO +2012-05-18,16.61,16.64,16.37,16.47,57521858,CSCO +2012-05-21,16.51,16.7,16.37,16.67,37632738,CSCO +2012-05-22,16.66,16.82,16.62,16.73,43016431,CSCO +2012-05-23,16.56,16.76,16.43,16.69,42459136,CSCO +2012-05-24,16.69,16.7,16.35,16.39,52604223,CSCO +2012-05-25,16.46,16.56,16.32,16.33,41844792,CSCO +2012-05-29,16.51,16.64,16.39,16.59,37092111,CSCO +2012-05-30,16.46,16.48,16.35,16.39,36489870,CSCO +2012-05-31,16.36,16.52,16.26,16.33,51975483,CSCO +2012-06-01,16.08,16.15,15.94,15.96,48496285,CSCO +2012-06-04,15.98,16.13,15.92,16.11,29750741,CSCO +2012-06-05,16.06,16.28,15.98,16.12,34650033,CSCO +2012-06-06,16.29,16.69,16.23,16.68,33226034,CSCO +2012-06-07,16.88,16.92,16.53,16.58,34271359,CSCO +2012-06-08,16.56,16.78,16.49,16.73,29774055,CSCO +2012-06-11,16.87,16.88,16.45,16.48,31131582,CSCO +2012-06-12,16.57,16.84,16.51,16.79,32713457,CSCO +2012-06-13,16.74,16.85,16.56,16.66,39122800,CSCO +2012-06-14,16.68,17.04,16.6,16.92,39582973,CSCO +2012-06-15,16.97,17.17,16.93,17.1,42611022,CSCO +2012-06-18,17.08,17.25,17.03,17.14,35403523,CSCO +2012-06-19,17.28,17.36,17.11,17.18,41828144,CSCO +2012-06-20,17.37,17.63,17.3,17.51,46247558,CSCO +2012-06-21,17.51,17.54,16.87,16.92,44128788,CSCO +2012-06-22,16.98,17.19,16.95,17.13,46489633,CSCO +2012-06-25,17.01,17.03,16.78,16.94,33220413,CSCO +2012-06-26,16.97,16.99,16.65,16.82,31871596,CSCO +2012-06-27,16.87,16.96,16.64,16.73,43506962,CSCO +2012-06-28,16.63,16.63,16.22,16.48,56591318,CSCO +2012-06-29,16.79,17.17,16.72,17.17,51020155,CSCO +2012-07-02,17.11,17.16,16.96,17.08,20020591,CSCO +2012-07-03,17.02,17.23,17.01,17.15,15823670,CSCO +2012-07-05,16.99,17.03,16.88,16.94,26300776,CSCO +2012-07-06,16.88,16.94,16.67,16.77,27190755,CSCO +2012-07-09,16.73,16.77,16.59,16.65,25581319,CSCO +2012-07-10,16.76,16.78,16.33,16.41,35584015,CSCO +2012-07-11,16.4,16.59,16.26,16.38,45508922,CSCO +2012-07-12,16.16,16.24,15.96,15.98,70090158,CSCO +2012-07-13,15.99,16.37,15.98,16.31,24553968,CSCO +2012-07-16,16.21,16.25,16.02,16.19,26437837,CSCO +2012-07-17,16.37,16.37,15.94,16.23,30993823,CSCO +2012-07-18,16.25,16.76,16.2,16.7,33896075,CSCO +2012-07-19,16.73,16.8,16.59,16.68,30428470,CSCO +2012-07-20,16.58,16.74,16.35,16.36,36051323,CSCO +2012-07-23,16.06,16.15,15.93,16.07,40089941,CSCO +2012-07-24,15.75,15.75,15.0,15.12,101815932,CSCO +2012-07-25,15.2,15.56,14.96,15.42,61477857,CSCO +2012-07-26,15.7,15.78,15.35,15.38,55947100,CSCO +2012-07-27,15.51,15.76,15.3,15.69,40308363,CSCO +2012-07-30,15.71,16.07,15.67,15.87,36369030,CSCO +2012-07-31,15.87,16.11,15.85,15.95,33962244,CSCO +2012-08-01,16.01,16.07,15.76,15.98,47401078,CSCO +2012-08-02,15.8,16.11,15.65,15.74,47431472,CSCO +2012-08-03,16.08,16.44,15.97,16.35,40928221,CSCO +2012-08-06,16.49,16.83,16.46,16.69,32129693,CSCO +2012-08-07,16.84,17.21,16.81,17.14,41694638,CSCO +2012-08-08,17.04,17.16,16.86,17.16,24823793,CSCO +2012-08-09,17.61,17.79,17.48,17.7,61058459,CSCO +2012-08-10,17.49,17.56,17.3,17.54,38278462,CSCO +2012-08-13,17.54,17.59,17.23,17.34,33824013,CSCO +2012-08-14,17.4,17.4,17.11,17.17,40256544,CSCO +2012-08-15,17.15,17.53,17.12,17.35,63234907,CSCO +2012-08-16,18.63,19.14,18.57,19.02,152184023,CSCO +2012-08-17,19.03,19.23,18.96,19.06,55706695,CSCO +2012-08-20,19.0,19.15,18.8,18.94,39389827,CSCO +2012-08-21,19.0,19.27,18.98,19.16,45522240,CSCO +2012-08-22,19.07,19.22,18.96,19.22,47550007,CSCO +2012-08-23,19.15,19.38,19.04,19.12,37601013,CSCO +2012-08-24,19.04,19.24,18.93,19.2,32440259,CSCO +2012-08-27,19.24,19.37,19.14,19.36,32092449,CSCO +2012-08-28,19.31,19.35,19.16,19.22,30469793,CSCO +2012-08-29,19.22,19.26,19.0,19.2,29766787,CSCO +2012-08-30,19.08,19.08,18.83,18.9,24683846,CSCO +2012-08-31,19.1,19.25,18.92,19.08,38503380,CSCO +2012-09-04,18.99,19.14,18.8,19.0,27008472,CSCO +2012-09-05,19.0,19.12,18.87,18.9,30585934,CSCO +2012-09-06,19.07,19.75,19.05,19.72,59444047,CSCO +2012-09-07,19.55,19.65,19.25,19.56,44786564,CSCO +2012-09-10,19.43,19.47,19.1,19.15,40050688,CSCO +2012-09-11,19.12,19.25,18.93,19.04,31320044,CSCO +2012-09-12,19.11,19.27,19.04,19.08,28488525,CSCO +2012-09-13,19.06,19.52,19.02,19.36,37785315,CSCO +2012-09-14,19.36,19.69,19.34,19.49,46352168,CSCO +2012-09-17,19.16,19.3,19.06,19.16,36731922,CSCO +2012-09-18,19.06,19.27,19.01,19.04,45481355,CSCO +2012-09-19,19.18,19.21,18.95,19.12,29694442,CSCO +2012-09-20,19.03,19.11,18.9,19.11,25119268,CSCO +2012-09-21,19.15,19.2,18.89,18.9,42199738,CSCO +2012-09-24,18.86,18.98,18.69,18.8,32181414,CSCO +2012-09-25,18.95,18.97,18.63,18.66,33992452,CSCO +2012-09-26,18.69,18.75,18.35,18.58,30273693,CSCO +2012-09-27,18.68,18.88,18.55,18.8,29814408,CSCO +2012-09-28,19.0,19.36,19.0,19.1,61124653,CSCO +2012-10-01,19.23,19.4,18.94,19.04,37481053,CSCO +2012-10-02,19.09,19.14,18.73,18.87,34712533,CSCO +2012-10-03,18.96,19.1,18.88,18.93,33817912,CSCO +2012-10-04,19.01,19.05,18.85,18.9,29737616,CSCO +2012-10-05,19.04,19.14,18.8,18.86,27751005,CSCO +2012-10-08,18.99,19.08,18.81,18.9,24172916,CSCO +2012-10-09,18.93,19.06,18.76,18.8,42384003,CSCO +2012-10-10,18.8,18.8,18.29,18.31,42091215,CSCO +2012-10-11,18.47,18.48,18.15,18.26,28341169,CSCO +2012-10-12,18.26,18.46,18.22,18.4,27102171,CSCO +2012-10-15,18.49,18.64,18.41,18.55,27799236,CSCO +2012-10-16,18.63,18.91,18.55,18.85,28580119,CSCO +2012-10-17,18.57,18.8,18.5,18.7,28360764,CSCO +2012-10-18,18.61,18.75,18.5,18.6,40273159,CSCO +2012-10-19,18.58,18.6,18.0,18.04,63726266,CSCO +2012-10-22,18.12,18.23,18.01,18.19,26335454,CSCO +2012-10-23,18.0,18.17,17.94,18.01,33993063,CSCO +2012-10-24,18.03,18.08,17.29,17.38,61969166,CSCO +2012-10-25,17.53,17.53,17.07,17.2,46350437,CSCO +2012-10-26,17.2,17.39,17.11,17.29,31189060,CSCO +2012-10-31,17.38,17.43,17.01,17.14,36798251,CSCO +2012-11-01,17.17,17.58,17.0,17.5,32486083,CSCO +2012-11-02,17.64,17.68,17.31,17.35,28771081,CSCO +2012-11-05,17.33,17.44,17.2,17.4,22191379,CSCO +2012-11-06,17.44,17.71,17.35,17.48,35546811,CSCO +2012-11-07,17.45,17.9,17.09,17.21,49611632,CSCO +2012-11-08,17.22,17.36,16.78,16.83,56064779,CSCO +2012-11-09,16.7,17.03,16.68,16.82,43089923,CSCO +2012-11-12,16.86,17.09,16.75,16.86,28773104,CSCO +2012-11-13,16.71,16.94,16.69,16.85,72206117,CSCO +2012-11-14,18.05,18.25,17.62,17.66,97062101,CSCO +2012-11-15,17.75,18.08,17.74,17.94,55892312,CSCO +2012-11-16,17.93,18.05,17.8,17.99,60823625,CSCO +2012-11-19,18.27,18.34,18.1,18.3,40616346,CSCO +2012-11-20,18.29,18.36,18.07,18.34,30380699,CSCO +2012-11-21,18.37,18.62,18.27,18.48,30479820,CSCO +2012-11-23,18.6,18.89,18.53,18.84,17262013,CSCO +2012-11-26,18.79,19.07,18.59,19.06,34609553,CSCO +2012-11-27,18.9,19.1,18.84,18.96,53080382,CSCO +2012-11-28,18.89,18.96,18.55,18.83,41265152,CSCO +2012-11-29,18.98,19.1,18.92,19.01,32452515,CSCO +2012-11-30,19.04,19.13,18.83,18.91,45203054,CSCO +2012-12-03,19.02,19.16,18.95,19.03,32381498,CSCO +2012-12-04,19.08,19.2,19.0,19.17,34315694,CSCO +2012-12-05,19.16,19.45,19.14,19.21,36983476,CSCO +2012-12-06,19.22,19.5,19.2,19.48,35837076,CSCO +2012-12-07,19.6,19.74,19.16,19.34,50602443,CSCO +2012-12-10,19.35,19.9,19.34,19.79,62864989,CSCO +2012-12-11,19.85,20.07,19.67,19.78,58464166,CSCO +2012-12-12,19.84,19.89,19.69,19.73,38701387,CSCO +2012-12-13,19.69,19.84,19.6,19.74,37844395,CSCO +2012-12-14,19.74,20.0,19.69,19.86,40804837,CSCO +2012-12-17,19.88,20.14,19.8,20.11,46866023,CSCO +2012-12-18,20.1,20.42,20.02,20.38,41967904,CSCO +2012-12-19,20.42,20.54,20.24,20.27,38097851,CSCO +2012-12-20,20.27,20.33,20.14,20.24,29944699,CSCO +2012-12-21,19.95,20.05,19.59,19.96,67613700,CSCO +2012-12-24,19.87,19.96,19.74,19.83,12550685,CSCO +2012-12-26,19.83,20.07,19.75,19.92,22084485,CSCO +2012-12-27,19.89,19.91,19.45,19.65,35286588,CSCO +2012-12-28,19.49,19.64,19.42,19.45,24600582,CSCO +2012-12-31,19.38,19.76,19.31,19.65,32393583,CSCO +2013-01-02,20.12,20.34,20.01,20.34,40310139,CSCO +2013-01-03,20.46,20.5,20.3,20.45,50609800,CSCO +2013-01-04,20.41,20.68,20.39,20.48,36385108,CSCO +2013-01-07,20.38,20.42,20.16,20.29,30791181,CSCO +2013-01-08,20.18,20.34,20.08,20.31,33218619,CSCO +2013-01-09,20.26,20.54,20.25,20.3,30380431,CSCO +2013-01-10,20.35,20.49,20.28,20.44,31419269,CSCO +2013-01-11,20.4,20.51,20.33,20.48,23424728,CSCO +2013-01-14,20.68,20.99,20.65,20.97,55160404,CSCO +2013-01-15,20.92,20.99,20.78,20.98,29550857,CSCO +2013-01-16,20.91,21.18,20.88,21.03,39685053,CSCO +2013-01-17,20.78,21.03,20.78,20.95,41951346,CSCO +2013-01-18,20.85,21.04,20.81,21.02,42837639,CSCO +2013-01-22,20.95,21.0,20.61,20.87,35957158,CSCO +2013-01-23,20.88,20.89,20.61,20.62,37138991,CSCO +2013-01-24,20.85,21.1,20.82,21.02,47257447,CSCO +2013-01-25,21.1,21.25,21.05,21.15,28356976,CSCO +2013-01-28,21.21,21.26,21.05,21.06,30439506,CSCO +2013-01-29,20.98,20.99,20.65,20.78,35304682,CSCO +2013-01-30,20.86,20.87,20.4,20.58,35261172,CSCO +2013-01-31,20.62,20.9,20.56,20.57,29997928,CSCO +2013-02-01,20.73,20.9,20.6,20.83,25755139,CSCO +2013-02-04,20.87,21.13,20.79,20.82,32061620,CSCO +2013-02-05,20.88,21.2,20.88,21.08,24952598,CSCO +2013-02-06,21.05,21.22,20.98,21.19,27852171,CSCO +2013-02-07,21.21,21.26,21.0,21.1,34443942,CSCO +2013-02-08,21.17,21.3,21.13,21.16,23058574,CSCO +2013-02-11,21.24,21.34,21.15,21.27,33552732,CSCO +2013-02-12,21.25,21.27,20.94,20.97,46469572,CSCO +2013-02-13,21.0,21.14,20.93,21.14,63608638,CSCO +2013-02-14,20.88,21.0,20.51,20.99,67171975,CSCO +2013-02-15,20.94,21.07,20.92,20.99,44445627,CSCO +2013-02-19,21.01,21.48,20.95,21.46,45592435,CSCO +2013-02-20,21.49,21.67,21.07,21.1,47498588,CSCO +2013-02-21,21.0,21.02,20.71,20.76,33011117,CSCO +2013-02-22,20.81,20.93,20.72,20.9,20484665,CSCO +2013-02-25,21.0,21.2,20.65,20.66,37391310,CSCO +2013-02-26,20.54,20.78,20.5,20.61,34261247,CSCO +2013-02-27,20.6,21.02,20.44,20.89,25191471,CSCO +2013-02-28,20.89,21.04,20.74,20.86,30343562,CSCO +2013-03-01,20.71,20.9,20.55,20.83,24176858,CSCO +2013-03-04,20.74,20.78,20.58,20.74,22635809,CSCO +2013-03-05,20.83,21.25,20.83,21.22,32830796,CSCO +2013-03-06,21.3,21.79,21.24,21.72,45970538,CSCO +2013-03-07,21.72,21.97,21.68,21.8,37385266,CSCO +2013-03-08,21.84,21.97,21.77,21.83,23839806,CSCO +2013-03-11,21.77,21.98,21.65,21.88,29119951,CSCO +2013-03-12,21.76,21.84,21.54,21.7,25990462,CSCO +2013-03-13,21.65,21.8,21.51,21.58,30192780,CSCO +2013-03-14,21.7,21.86,21.45,21.59,40479513,CSCO +2013-03-15,21.57,21.95,21.38,21.92,59806300,CSCO +2013-03-18,21.74,21.95,21.61,21.67,30222249,CSCO +2013-03-19,21.71,21.74,21.3,21.52,27265647,CSCO +2013-03-20,21.63,21.74,21.58,21.67,24571773,CSCO +2013-03-21,21.0,21.18,20.72,20.84,64437665,CSCO +2013-03-22,20.93,21.07,20.69,20.75,39902825,CSCO +2013-03-25,20.88,20.99,20.71,20.85,36429534,CSCO +2013-03-26,20.94,20.96,20.69,20.84,27628947,CSCO +2013-03-27,20.68,20.9,20.61,20.83,27761170,CSCO +2013-03-28,20.84,20.94,20.76,20.9,28326849,CSCO +2013-04-01,21.04,21.38,20.78,20.83,40011310,CSCO +2013-04-02,20.96,21.29,20.9,21.22,34098951,CSCO +2013-04-03,21.28,21.37,21.11,21.2,30104836,CSCO +2013-04-04,21.01,21.09,20.96,21.04,25075085,CSCO +2013-04-05,20.25,20.7,20.0,20.61,54769174,CSCO +2013-04-08,20.69,20.73,20.47,20.57,22969094,CSCO +2013-04-09,20.64,21.05,20.58,20.97,27529913,CSCO +2013-04-10,21.07,21.6,21.02,21.47,39310798,CSCO +2013-04-11,21.33,21.7,21.27,21.68,35995214,CSCO +2013-04-12,21.67,21.7,21.12,21.54,31588300,CSCO +2013-04-15,21.45,21.64,21.05,21.05,27964620,CSCO +2013-04-16,21.14,21.17,20.95,21.16,32745839,CSCO +2013-04-17,20.95,21.02,20.59,20.63,30876264,CSCO +2013-04-18,20.74,20.85,20.45,20.58,35403996,CSCO +2013-04-19,20.2,20.55,19.98,20.46,51141907,CSCO +2013-04-22,20.53,20.65,20.27,20.59,31453213,CSCO +2013-04-23,20.75,21.1,20.73,20.91,34873444,CSCO +2013-04-24,20.47,20.53,20.26,20.39,55759202,CSCO +2013-04-25,20.5,20.77,20.39,20.64,40488768,CSCO +2013-04-26,20.61,20.71,20.51,20.67,33713939,CSCO +2013-04-29,20.65,21.07,20.47,20.98,29478054,CSCO +2013-04-30,20.99,21.25,20.8,20.92,37778467,CSCO +2013-05-01,20.83,20.9,20.35,20.38,44781860,CSCO +2013-05-02,20.47,20.75,20.44,20.73,54871858,CSCO +2013-05-03,20.93,20.96,20.76,20.83,41964381,CSCO +2013-05-06,20.87,20.92,20.74,20.81,31322097,CSCO +2013-05-07,20.68,20.71,20.29,20.38,55003310,CSCO +2013-05-08,20.4,20.76,20.4,20.72,37413419,CSCO +2013-05-09,20.72,20.95,20.62,20.83,25790132,CSCO +2013-05-10,20.83,21.1,20.82,21.1,26932211,CSCO +2013-05-13,21.14,21.28,21.05,21.27,35347148,CSCO +2013-05-14,21.21,21.42,21.15,21.27,38494264,CSCO +2013-05-15,21.25,21.29,21.12,21.21,55412888,CSCO +2013-05-16,23.51,24.24,23.36,23.89,201626425,CSCO +2013-05-17,23.85,24.25,23.7,24.24,78572509,CSCO +2013-05-20,23.9,23.97,23.64,23.94,54637200,CSCO +2013-05-21,23.89,24.06,23.59,24.01,48141152,CSCO +2013-05-22,24.0,24.02,23.25,23.34,46841932,CSCO +2013-05-23,23.12,23.61,23.06,23.51,44377023,CSCO +2013-05-24,23.39,23.66,23.31,23.53,25038918,CSCO +2013-05-28,23.81,24.12,23.69,23.89,40025413,CSCO +2013-05-29,23.71,24.24,23.7,24.12,37314101,CSCO +2013-05-30,24.15,24.68,24.02,24.37,45165939,CSCO +2013-05-31,24.2,24.53,24.08,24.12,40885722,CSCO +2013-06-03,24.26,24.5,24.03,24.38,30815299,CSCO +2013-06-04,24.27,24.6,24.03,24.36,30629616,CSCO +2013-06-05,24.27,24.64,24.21,24.32,45744144,CSCO +2013-06-06,24.48,24.69,24.24,24.55,44833668,CSCO +2013-06-07,24.62,24.78,24.38,24.49,42730615,CSCO +2013-06-10,24.57,24.67,24.28,24.36,33779401,CSCO +2013-06-11,24.13,24.44,24.05,24.07,28046728,CSCO +2013-06-12,24.22,24.31,23.98,23.99,29985664,CSCO +2013-06-13,23.93,24.4,23.88,24.35,27240075,CSCO +2013-06-14,24.31,24.5,24.08,24.09,29791956,CSCO +2013-06-17,24.26,24.96,24.23,24.7,46042721,CSCO +2013-06-18,24.72,24.98,24.7,24.82,34941870,CSCO +2013-06-19,24.78,24.96,24.68,24.68,29474648,CSCO +2013-06-20,24.48,24.73,24.3,24.44,47758974,CSCO +2013-06-21,24.38,24.62,24.21,24.48,62053278,CSCO +2013-06-24,24.32,24.47,24.04,24.06,35973155,CSCO +2013-06-25,24.31,24.44,23.99,24.0,41341710,CSCO +2013-06-26,24.3,24.45,24.18,24.38,32722839,CSCO +2013-06-27,24.47,24.71,24.46,24.63,27115364,CSCO +2013-06-28,24.43,24.61,24.3,24.34,35576332,CSCO +2013-07-01,24.42,24.83,24.3,24.34,33681550,CSCO +2013-07-02,24.24,24.64,24.22,24.32,31098675,CSCO +2013-07-03,24.36,24.84,24.27,24.59,24774963,CSCO +2013-07-05,24.64,24.66,24.25,24.57,19987806,CSCO +2013-07-08,24.66,24.74,24.39,24.62,34670562,CSCO +2013-07-09,24.76,25.2,24.74,25.16,46106700,CSCO +2013-07-10,25.07,25.56,25.06,25.41,37757716,CSCO +2013-07-11,25.62,25.93,25.57,25.87,45945171,CSCO +2013-07-12,25.85,25.95,25.66,25.94,28410005,CSCO +2013-07-15,25.78,25.99,25.64,25.93,26880510,CSCO +2013-07-16,25.86,25.99,25.63,25.71,26336516,CSCO +2013-07-17,25.8,25.86,25.6,25.72,22080747,CSCO +2013-07-18,25.87,26.15,25.73,25.86,33000015,CSCO +2013-07-19,25.86,26.0,25.62,25.82,39225635,CSCO +2013-07-22,26.0,26.04,25.48,25.72,30420308,CSCO +2013-07-23,25.7,25.77,25.49,25.56,27962216,CSCO +2013-07-24,25.84,25.99,25.45,25.59,27332657,CSCO +2013-07-25,25.6,25.62,25.31,25.5,31482645,CSCO +2013-07-26,25.25,25.5,25.23,25.5,19946804,CSCO +2013-07-29,25.36,25.47,25.23,25.33,17843717,CSCO +2013-07-30,25.46,26.04,25.42,25.67,45350667,CSCO +2013-07-31,25.8,25.89,25.55,25.59,30711452,CSCO +2013-08-01,25.79,25.92,25.65,25.89,23329997,CSCO +2013-08-02,25.8,26.19,25.73,26.19,26496621,CSCO +2013-08-05,26.11,26.42,26.11,26.31,28705410,CSCO +2013-08-06,26.41,26.42,26.06,26.21,26095394,CSCO +2013-08-07,26.31,26.49,26.12,26.12,33489573,CSCO +2013-08-08,26.27,26.32,26.18,26.26,20512420,CSCO +2013-08-09,26.3,26.35,25.86,26.05,27312054,CSCO +2013-08-12,25.86,26.45,25.85,26.34,32103551,CSCO +2013-08-13,26.44,26.48,26.07,26.32,36465993,CSCO +2013-08-14,26.45,26.45,25.97,26.38,77049321,CSCO +2013-08-15,24.39,24.83,24.28,24.48,130110058,CSCO +2013-08-16,24.53,24.66,24.25,24.27,42426174,CSCO +2013-08-19,24.32,24.66,24.25,24.27,39636913,CSCO +2013-08-20,24.28,24.56,24.22,24.32,43650196,CSCO +2013-08-21,24.36,24.48,24.05,24.07,33400180,CSCO +2013-08-22,24.08,24.22,23.96,24.01,24326800,CSCO +2013-08-23,24.07,24.16,23.84,23.86,41268535,CSCO +2013-08-26,23.84,24.05,23.76,23.83,35708491,CSCO +2013-08-27,23.72,23.79,23.44,23.48,39768652,CSCO +2013-08-28,23.55,23.58,23.38,23.44,28038094,CSCO +2013-08-29,23.47,23.75,23.45,23.45,26606434,CSCO +2013-08-30,23.46,23.55,23.22,23.31,35249290,CSCO +2013-09-03,23.58,23.77,23.46,23.48,31877566,CSCO +2013-09-04,23.52,23.92,23.5,23.77,27443823,CSCO +2013-09-05,23.81,23.84,23.54,23.69,23926392,CSCO +2013-09-06,23.82,23.84,23.39,23.55,28616525,CSCO +2013-09-09,23.61,23.98,23.58,23.92,22744618,CSCO +2013-09-10,24.03,24.25,24.0,24.16,29305576,CSCO +2013-09-11,24.2,24.41,24.18,24.38,25138816,CSCO +2013-09-12,24.42,24.45,24.24,24.29,22339950,CSCO +2013-09-13,24.33,24.41,24.2,24.32,18512274,CSCO +2013-09-16,24.43,24.47,24.13,24.38,32669920,CSCO +2013-09-17,24.39,24.54,24.3,24.37,19999495,CSCO +2013-09-18,24.33,24.8,24.3,24.8,29541235,CSCO +2013-09-19,24.5,24.75,24.41,24.62,40092098,CSCO +2013-09-20,24.73,24.75,24.43,24.51,37420375,CSCO +2013-09-23,24.38,24.45,24.11,24.28,26912170,CSCO +2013-09-24,24.14,24.32,23.94,24.14,29762311,CSCO +2013-09-25,24.19,24.55,24.12,24.43,26563702,CSCO +2013-09-26,24.3,24.36,23.69,23.77,54586540,CSCO +2013-09-27,23.35,23.55,23.05,23.33,82455460,CSCO +2013-09-30,23.12,23.53,23.02,23.43,40335731,CSCO +2013-10-01,23.33,23.48,23.2,23.24,30137572,CSCO +2013-10-02,23.1,23.36,23.0,23.32,40084672,CSCO +2013-10-03,23.24,23.35,22.94,23.0,38161128,CSCO +2013-10-04,22.96,23.09,22.85,23.02,33609079,CSCO +2013-10-07,22.76,23.04,22.63,22.89,29577899,CSCO +2013-10-08,22.97,22.97,22.62,22.64,31865739,CSCO +2013-10-09,22.66,22.76,22.29,22.5,45438315,CSCO +2013-10-10,22.7,23.08,22.6,23.01,38826052,CSCO +2013-10-11,23.02,23.38,22.97,23.28,27773822,CSCO +2013-10-14,23.16,23.36,23.07,23.34,29103136,CSCO +2013-10-15,23.36,23.42,23.17,23.18,26205212,CSCO +2013-10-16,23.22,23.3,22.81,23.0,40483038,CSCO +2013-10-17,22.8,22.88,22.42,22.78,69374311,CSCO +2013-10-18,22.86,23.14,22.76,22.96,44486609,CSCO +2013-10-21,23.11,23.11,22.81,22.93,34594575,CSCO +2013-10-22,22.99,23.0,22.42,22.65,64559921,CSCO +2013-10-23,22.61,22.64,22.2,22.26,49021438,CSCO +2013-10-24,22.34,22.43,22.1,22.37,50130329,CSCO +2013-10-25,22.59,22.63,22.35,22.46,34253447,CSCO +2013-10-28,22.4,22.55,22.31,22.55,24072140,CSCO +2013-10-29,22.66,22.93,22.56,22.82,30080623,CSCO +2013-10-30,22.87,22.94,22.66,22.7,30467844,CSCO +2013-10-31,22.64,22.71,22.44,22.56,34498901,CSCO +2013-11-01,22.66,22.68,22.4,22.56,33332149,CSCO +2013-11-04,22.55,22.64,22.42,22.58,28616959,CSCO +2013-11-05,22.61,23.24,22.42,23.06,46343551,CSCO +2013-11-06,23.21,23.37,23.02,23.28,48257796,CSCO +2013-11-07,23.41,23.56,23.07,23.11,35504442,CSCO +2013-11-08,23.28,23.52,23.08,23.51,30893268,CSCO +2013-11-11,23.5,23.58,23.4,23.44,22696520,CSCO +2013-11-12,23.43,23.84,23.43,23.73,38031125,CSCO +2013-11-13,23.6,24.0,23.51,24.0,75234897,CSCO +2013-11-14,20.94,21.44,20.77,21.36,243255407,CSCO +2013-11-15,21.46,21.69,21.26,21.54,85505962,CSCO +2013-11-18,21.6,21.72,21.2,21.29,66008941,CSCO +2013-11-19,21.31,21.54,21.12,21.42,57309745,CSCO +2013-11-20,21.47,21.47,21.22,21.23,44305728,CSCO +2013-11-21,21.36,21.49,21.25,21.47,40697974,CSCO +2013-11-22,21.41,21.5,21.31,21.46,41104992,CSCO +2013-11-25,21.45,21.52,21.27,21.27,37569831,CSCO +2013-11-26,21.3,21.41,21.08,21.21,48629279,CSCO +2013-11-27,21.29,21.35,21.15,21.27,40021060,CSCO +2013-11-29,21.39,21.44,21.2,21.25,25043707,CSCO +2013-12-02,21.29,21.3,21.06,21.09,35385225,CSCO +2013-12-03,21.05,21.26,21.02,21.26,52499711,CSCO +2013-12-04,21.09,21.35,21.07,21.25,44534992,CSCO +2013-12-05,21.2,21.3,20.89,20.91,61782051,CSCO +2013-12-06,21.12,21.32,21.07,21.28,51266300,CSCO +2013-12-09,21.29,21.33,21.2,21.22,41432870,CSCO +2013-12-10,21.28,21.34,21.15,21.21,45957588,CSCO +2013-12-11,20.99,21.01,20.65,20.88,66074985,CSCO +2013-12-12,20.82,20.83,20.26,20.51,69575109,CSCO +2013-12-13,20.54,20.58,20.22,20.24,51889614,CSCO +2013-12-16,20.34,20.75,20.25,20.68,54485551,CSCO +2013-12-17,20.75,21.13,20.68,20.92,45343332,CSCO +2013-12-18,20.88,21.04,20.52,21.0,55495317,CSCO +2013-12-19,21.04,21.08,20.77,21.07,36669506,CSCO +2013-12-20,21.07,21.25,20.96,21.13,64142321,CSCO +2013-12-23,21.25,21.62,21.22,21.57,41245933,CSCO +2013-12-24,21.46,21.76,21.44,21.69,18371968,CSCO +2013-12-26,21.72,21.88,21.72,21.8,17067392,CSCO +2013-12-27,21.79,22.05,21.78,22.02,24100877,CSCO +2013-12-30,22.0,22.33,22.0,22.25,27713912,CSCO +2013-12-31,22.25,22.47,22.15,22.43,33246316,CSCO +2014-01-02,22.17,22.29,21.91,22.0,44387713,CSCO +2014-01-03,22.09,22.12,21.83,21.98,36330724,CSCO +2014-01-06,21.96,22.23,21.93,22.01,34160810,CSCO +2014-01-07,22.26,22.41,22.15,22.31,37384888,CSCO +2014-01-08,22.29,22.36,22.15,22.29,38363526,CSCO +2014-01-09,22.29,22.31,21.92,22.09,31794896,CSCO +2014-01-10,22.23,22.28,21.99,22.22,30321787,CSCO +2014-01-13,22.39,22.82,22.14,22.19,59616556,CSCO +2014-01-14,22.33,22.52,22.2,22.41,44303004,CSCO +2014-01-15,22.5,23.0,22.42,22.78,61803332,CSCO +2014-01-16,22.85,22.91,22.63,22.78,38925362,CSCO +2014-01-17,22.58,22.78,22.58,22.74,44371925,CSCO +2014-01-21,22.91,22.95,22.64,22.83,33424737,CSCO +2014-01-22,22.91,22.95,22.78,22.84,30711027,CSCO +2014-01-23,22.69,22.85,22.46,22.56,37030454,CSCO +2014-01-24,22.4,22.54,22.17,22.2,41252882,CSCO +2014-01-27,21.76,22.11,21.76,22.0,60539669,CSCO +2014-01-28,21.88,22.0,21.7,21.75,41440550,CSCO +2014-01-29,21.62,21.84,21.6,21.65,35410890,CSCO +2014-01-30,21.77,21.99,21.63,21.98,42920860,CSCO +2014-01-31,21.61,21.99,21.61,21.91,43341195,CSCO +2014-02-03,21.93,21.95,21.46,21.55,60696033,CSCO +2014-02-04,21.58,21.82,21.4,21.8,46628558,CSCO +2014-02-05,21.69,22.07,21.58,21.98,46307515,CSCO +2014-02-06,22.04,22.58,21.97,22.49,49598524,CSCO +2014-02-07,22.52,22.72,22.3,22.67,54150067,CSCO +2014-02-10,22.64,22.88,22.56,22.83,45305882,CSCO +2014-02-11,22.78,22.88,22.67,22.71,46197556,CSCO +2014-02-12,22.61,22.92,22.52,22.85,70052969,CSCO +2014-02-13,21.99,22.27,21.68,22.27,153766718,CSCO +2014-02-14,22.22,22.77,22.2,22.56,64580952,CSCO +2014-02-18,22.49,22.54,22.33,22.41,31033686,CSCO +2014-02-19,22.33,22.56,22.22,22.28,29339087,CSCO +2014-02-20,22.24,22.4,22.16,22.3,26215321,CSCO +2014-02-21,22.37,22.45,22.13,22.13,31485147,CSCO +2014-02-24,22.19,22.34,22.0,22.12,41861632,CSCO +2014-02-25,22.15,22.22,21.76,21.84,45400603,CSCO +2014-02-26,21.84,22.02,21.55,21.93,43575225,CSCO +2014-02-27,21.88,22.05,21.86,21.92,25804236,CSCO +2014-02-28,21.97,22.11,21.7,21.8,40870739,CSCO +2014-03-03,21.57,21.82,21.44,21.57,37295927,CSCO +2014-03-04,21.78,21.89,21.7,21.82,35709590,CSCO +2014-03-05,21.9,22.05,21.81,21.87,28206193,CSCO +2014-03-06,21.88,21.98,21.75,21.82,23573297,CSCO +2014-03-07,21.92,21.94,21.66,21.73,33180970,CSCO +2014-03-10,21.63,21.82,21.6,21.69,26164042,CSCO +2014-03-11,21.86,21.93,21.58,21.61,34645658,CSCO +2014-03-12,21.53,21.92,21.53,21.82,31855258,CSCO +2014-03-13,21.89,21.92,21.5,21.52,42144410,CSCO +2014-03-14,21.55,21.65,21.28,21.35,38256705,CSCO +2014-03-17,21.35,21.62,21.27,21.51,33221895,CSCO +2014-03-18,21.34,21.71,21.29,21.63,45849610,CSCO +2014-03-19,21.69,21.8,21.56,21.63,32674256,CSCO +2014-03-20,21.59,22.0,21.59,21.83,34952767,CSCO +2014-03-21,21.94,22.1,21.58,21.64,97377342,CSCO +2014-03-24,21.68,21.79,21.46,21.57,32782091,CSCO +2014-03-25,21.69,22.36,21.65,22.34,53374279,CSCO +2014-03-26,22.44,22.69,22.32,22.32,67102413,CSCO +2014-03-27,22.13,22.39,21.94,22.02,52152335,CSCO +2014-03-28,22.09,22.54,22.05,22.33,49289378,CSCO +2014-03-31,22.49,22.64,22.4,22.42,32887846,CSCO +2014-04-01,22.33,23.31,22.3,23.1,80113826,CSCO +2014-04-02,23.11,23.13,22.76,22.99,38363707,CSCO +2014-04-03,23.05,23.3,23.0,23.09,30311153,CSCO +2014-04-04,23.28,23.35,22.6,22.71,49382348,CSCO +2014-04-07,22.6,23.07,22.5,22.85,55317116,CSCO +2014-04-08,22.64,22.97,22.6,22.94,37373940,CSCO +2014-04-09,23.0,23.32,22.89,23.12,37888567,CSCO +2014-04-10,23.17,23.26,22.5,22.65,53926961,CSCO +2014-04-11,22.55,22.99,22.43,22.46,47254044,CSCO +2014-04-14,22.63,22.94,22.48,22.85,35804789,CSCO +2014-04-15,22.84,23.0,22.61,22.89,29845393,CSCO +2014-04-16,23.03,23.15,22.83,23.03,31451928,CSCO +2014-04-17,23.01,23.29,22.78,23.21,47813602,CSCO +2014-04-21,23.22,23.59,23.18,23.4,38796361,CSCO +2014-04-22,23.43,23.61,23.4,23.52,28725094,CSCO +2014-04-23,23.52,23.57,23.24,23.5,29973292,CSCO +2014-04-24,23.64,23.64,23.24,23.33,33976746,CSCO +2014-04-25,23.27,23.32,22.88,23.0,25087265,CSCO +2014-04-28,23.15,23.24,22.79,23.02,36817120,CSCO +2014-04-29,23.2,23.21,23.06,23.16,14582958,CSCO +2014-04-30,23.08,23.14,22.92,23.11,23979302,CSCO +2014-05-01,23.14,23.15,22.91,23.01,17463860,CSCO +2014-05-02,23.11,23.12,22.9,22.94,18757383,CSCO +2014-05-05,22.9,23.0,22.72,22.96,17859321,CSCO +2014-05-06,22.84,22.89,22.63,22.72,21815152,CSCO +2014-05-07,22.72,22.9,22.43,22.87,38895231,CSCO +2014-05-08,22.9,23.17,22.76,23.02,32181435,CSCO +2014-05-09,22.96,23.11,22.92,23.02,22593850,CSCO +2014-05-12,23.04,23.34,23.0,23.19,40217552,CSCO +2014-05-13,23.14,23.21,22.76,22.86,57933097,CSCO +2014-05-14,22.92,23.05,22.63,22.81,59330114,CSCO +2014-05-15,24.27,24.69,24.12,24.18,120944457,CSCO +2014-05-16,24.14,24.44,24.06,24.37,40477610,CSCO +2014-05-19,24.24,24.44,24.12,24.35,39392687,CSCO +2014-05-20,24.26,24.39,24.02,24.12,56321957,CSCO +2014-05-21,24.22,24.65,24.17,24.48,65262617,CSCO +2014-05-22,24.42,24.54,24.29,24.38,26751009,CSCO +2014-05-23,24.38,24.57,24.35,24.52,27778949,CSCO +2014-05-27,24.74,24.88,24.63,24.71,32369061,CSCO +2014-05-28,24.63,24.93,24.63,24.82,28651605,CSCO +2014-05-29,24.85,24.92,24.56,24.68,21644415,CSCO +2014-05-30,24.71,24.75,24.48,24.62,29381576,CSCO +2014-06-02,24.64,24.8,24.56,24.78,20393395,CSCO +2014-06-03,24.75,24.82,24.45,24.68,23339056,CSCO +2014-06-04,24.61,24.65,24.4,24.5,20635113,CSCO +2014-06-05,24.62,24.74,24.41,24.7,23320286,CSCO +2014-06-06,24.73,24.95,24.71,24.83,22485479,CSCO +2014-06-09,24.79,24.95,24.72,24.8,18819050,CSCO +2014-06-10,24.73,25.1,24.6,25.0,36581952,CSCO +2014-06-11,24.85,25.17,24.79,25.04,36173954,CSCO +2014-06-12,24.95,25.01,24.62,24.66,26900429,CSCO +2014-06-13,24.66,24.78,24.6,24.7,20947626,CSCO +2014-06-16,24.52,24.73,24.45,24.53,19251335,CSCO +2014-06-17,24.49,24.62,24.41,24.5,17972802,CSCO +2014-06-18,24.7,24.75,24.46,24.63,24724403,CSCO +2014-06-19,24.62,24.71,24.45,24.71,20646826,CSCO +2014-06-20,24.63,24.9,24.61,24.83,39707996,CSCO +2014-06-23,24.81,24.9,24.65,24.7,18752284,CSCO +2014-06-24,24.62,24.74,24.52,24.53,24301971,CSCO +2014-06-25,24.55,24.78,24.41,24.72,22584002,CSCO +2014-06-26,24.66,24.8,24.48,24.65,19134751,CSCO +2014-06-27,24.6,24.78,24.48,24.7,35000284,CSCO +2014-06-30,24.67,24.9,24.62,24.85,23996086,CSCO +2014-07-01,24.99,25.11,24.77,25.08,34613220,CSCO +2014-07-02,24.97,25.14,24.87,25.03,30197226,CSCO +2014-07-03,25.15,25.25,25.13,25.19,19598757,CSCO +2014-07-07,25.0,25.25,24.97,25.23,21293566,CSCO +2014-07-08,25.21,25.31,25.06,25.07,34622899,CSCO +2014-07-09,25.22,25.5,25.14,25.44,35610460,CSCO +2014-07-10,25.25,25.52,25.22,25.44,27278787,CSCO +2014-07-11,25.52,25.65,25.44,25.52,20945929,CSCO +2014-07-14,25.61,25.65,25.4,25.44,19244308,CSCO +2014-07-15,25.38,25.68,25.36,25.67,29495978,CSCO +2014-07-16,25.73,26.05,25.73,25.98,40476713,CSCO +2014-07-17,25.84,26.0,25.58,25.63,29570341,CSCO +2014-07-18,25.7,25.96,25.67,25.91,25465861,CSCO +2014-07-21,25.89,25.95,25.72,25.85,20825966,CSCO +2014-07-22,25.95,26.08,25.91,25.95,28735712,CSCO +2014-07-23,25.72,25.79,25.55,25.68,28761335,CSCO +2014-07-24,25.78,25.9,25.68,25.83,21876611,CSCO +2014-07-25,25.8,26.02,25.68,25.97,28641293,CSCO +2014-07-28,25.73,26.0,25.57,25.92,27686408,CSCO +2014-07-29,25.88,26.01,25.69,25.71,22444236,CSCO +2014-07-30,25.83,25.84,25.47,25.63,26124216,CSCO +2014-07-31,25.48,25.5,25.17,25.23,28226460,CSCO +2014-08-01,25.14,25.21,24.8,25.0,28609413,CSCO +2014-08-04,24.94,25.22,24.86,25.16,17252442,CSCO +2014-08-05,25.16,25.12,24.87,24.97,21176784,CSCO +2014-08-06,24.93,25.21,24.85,24.93,20990550,CSCO +2014-08-07,25.01,25.11,24.69,24.86,24123698,CSCO +2014-08-08,24.87,25.06,24.74,25.03,21656527,CSCO +2014-08-11,25.09,25.37,25.01,25.23,25956067,CSCO +2014-08-12,25.21,25.27,25.0,25.15,21934971,CSCO +2014-08-13,25.17,25.27,24.93,25.2,43708550,CSCO +2014-08-14,24.94,24.94,24.32,24.54,63790214,CSCO +2014-08-15,24.66,24.66,24.27,24.43,33625941,CSCO +2014-08-18,24.49,24.66,24.43,24.63,27666914,CSCO +2014-08-19,24.63,24.69,24.6,24.64,20348896,CSCO +2014-08-20,24.55,24.75,24.52,24.71,20229017,CSCO +2014-08-21,24.75,24.91,24.72,24.89,20881827,CSCO +2014-08-22,24.87,24.97,24.64,24.65,22453672,CSCO +2014-08-25,24.7,24.84,24.69,24.7,19356815,CSCO +2014-08-26,24.7,24.93,24.67,24.81,17053449,CSCO +2014-08-27,24.79,24.86,24.71,24.8,15753794,CSCO +2014-08-28,24.7,24.9,24.64,24.85,15506352,CSCO +2014-08-29,24.9,24.99,24.76,24.99,17972307,CSCO +2014-09-02,24.94,25.0,24.75,24.88,19836085,CSCO +2014-09-03,24.94,25.13,24.92,25.04,22043379,CSCO +2014-09-04,25.08,25.14,24.83,24.91,20268911,CSCO +2014-09-05,24.86,25.07,24.86,25.0,19865202,CSCO +2014-09-08,24.93,25.09,24.81,24.95,14189834,CSCO +2014-09-09,24.88,24.97,24.6,24.86,19076594,CSCO +2014-09-10,24.84,25.0,24.84,24.93,15738779,CSCO +2014-09-11,24.92,25.2,24.85,25.18,22106436,CSCO +2014-09-12,25.16,25.26,25.07,25.16,33197323,CSCO +2014-09-15,24.95,25.09,24.87,25.06,33412035,CSCO +2014-09-16,25.0,25.42,24.98,25.22,31902713,CSCO +2014-09-17,25.14,25.31,25.07,25.2,25703284,CSCO +2014-09-18,25.17,25.27,25.15,25.22,15939969,CSCO +2014-09-19,25.21,25.3,25.01,25.2,47343687,CSCO +2014-09-22,25.19,25.19,24.86,24.97,21346828,CSCO +2014-09-23,24.87,25.03,24.67,24.7,20750887,CSCO +2014-09-24,24.73,25.04,24.63,24.98,19700375,CSCO +2014-09-25,24.96,24.96,24.5,24.54,27242027,CSCO +2014-09-26,24.5,25.09,24.46,25.0,29863678,CSCO +2014-09-29,24.73,25.2,24.73,25.12,28708554,CSCO +2014-09-30,24.9,25.25,24.85,25.17,36919335,CSCO +2014-10-01,25.2,25.25,24.94,25.03,44916150,CSCO +2014-10-02,25.05,25.11,24.75,25.06,28334042,CSCO +2014-10-03,25.21,25.37,25.04,25.31,29038349,CSCO +2014-10-06,25.35,25.42,24.96,25.01,23953106,CSCO +2014-10-07,25.01,25.25,24.59,24.64,29310234,CSCO +2014-10-08,24.57,24.68,24.18,24.66,40348337,CSCO +2014-10-09,24.51,24.64,24.18,24.19,29343104,CSCO +2014-10-10,23.91,24.01,23.34,23.34,48313616,CSCO +2014-10-13,23.24,23.45,22.93,22.93,33227683,CSCO +2014-10-14,23.06,23.35,22.96,23.06,29321873,CSCO +2014-10-15,22.79,23.15,22.49,22.96,40079835,CSCO +2014-10-16,22.65,23.08,22.56,22.82,30931253,CSCO +2014-10-17,22.98,23.33,22.92,23.25,28484982,CSCO +2014-10-20,22.9,23.08,22.69,22.93,34386940,CSCO +2014-10-21,23.1,23.6,22.96,23.51,33712736,CSCO +2014-10-22,23.67,23.68,23.24,23.26,25172891,CSCO +2014-10-23,23.61,23.76,23.42,23.56,21669864,CSCO +2014-10-24,23.6,23.8,23.46,23.78,19947265,CSCO +2014-10-27,23.62,23.81,23.6,23.76,16862666,CSCO +2014-10-28,23.82,24.07,23.82,24.06,17798567,CSCO +2014-10-29,24.01,24.3,23.92,24.1,18885487,CSCO +2014-10-30,24.0,24.15,23.88,24.08,32212022,CSCO +2014-10-31,24.59,24.64,24.18,24.47,30379143,CSCO +2014-11-03,24.45,24.59,24.45,24.58,16383403,CSCO +2014-11-04,24.6,24.91,24.58,24.88,24620912,CSCO +2014-11-05,24.97,25.17,24.84,25.15,21979615,CSCO +2014-11-06,25.1,25.28,25.02,25.26,18373704,CSCO +2014-11-07,25.3,25.4,25.16,25.33,34001930,CSCO +2014-11-10,25.04,25.23,24.88,25.15,32152676,CSCO +2014-11-11,25.2,25.2,25.02,25.15,19810746,CSCO +2014-11-12,24.91,25.19,24.88,25.11,42258841,CSCO +2014-11-13,24.93,25.89,24.88,25.68,57138794,CSCO +2014-11-14,25.76,26.34,25.65,26.32,48667002,CSCO +2014-11-17,26.11,26.55,26.0,26.46,33224017,CSCO +2014-11-18,26.5,26.74,26.4,26.6,27223508,CSCO +2014-11-19,26.58,26.62,26.3,26.59,19882486,CSCO +2014-11-20,26.49,26.84,26.35,26.81,23440083,CSCO +2014-11-21,26.95,27.05,26.67,26.88,31912110,CSCO +2014-11-24,26.88,27.12,26.88,27.03,26994796,CSCO +2014-11-25,27.03,27.3,27.03,27.28,28110097,CSCO +2014-11-26,27.3,27.46,27.14,27.42,19466245,CSCO +2014-11-28,27.52,27.78,27.36,27.64,18138915,CSCO +2014-12-01,27.5,27.61,27.33,27.59,19670218,CSCO +2014-12-02,27.6,27.96,27.6,27.82,28247406,CSCO +2014-12-03,27.71,27.98,27.51,27.95,27864048,CSCO +2014-12-04,27.92,27.98,27.58,27.77,23801217,CSCO +2014-12-05,27.79,27.85,27.4,27.5,26722292,CSCO +2014-12-08,27.42,27.53,27.15,27.23,24275919,CSCO +2014-12-09,26.95,27.48,26.83,27.42,25885899,CSCO +2014-12-10,27.26,27.36,26.79,26.87,31773365,CSCO +2014-12-11,26.97,27.36,26.94,26.99,22904616,CSCO +2014-12-12,26.71,27.15,26.7,26.86,27032044,CSCO +2014-12-15,26.89,27.17,26.48,26.68,27503240,CSCO +2014-12-16,26.5,27.17,26.15,26.58,36622005,CSCO +2014-12-17,26.62,26.9,26.47,26.81,36617699,CSCO +2014-12-18,27.04,27.66,27.04,27.65,34927682,CSCO +2014-12-19,27.65,27.85,27.55,27.77,59644120,CSCO +2014-12-22,27.8,28.29,27.75,28.22,28858647,CSCO +2014-12-23,28.22,28.5,28.19,28.25,23538567,CSCO +2014-12-24,28.29,28.59,28.29,28.3,11411244,CSCO +2014-12-26,28.5,28.5,28.28,28.35,9739554,CSCO +2014-12-29,28.35,28.57,28.32,28.46,13445570,CSCO +2014-12-30,28.44,28.48,28.31,28.36,15487744,CSCO +2014-12-31,28.28,28.41,27.81,27.82,21478736,CSCO +2015-01-02,27.86,28.12,27.38,27.61,22926512,CSCO +2015-01-05,27.32,27.45,27.0,27.06,29460603,CSCO +2015-01-06,27.14,27.68,27.04,27.05,47297634,CSCO +2015-01-07,27.14,27.4,26.98,27.3,27570801,CSCO +2015-01-08,27.54,28.09,27.47,27.51,40906993,CSCO +2015-01-09,27.67,28.07,27.45,27.79,33619558,CSCO +2015-01-12,28.0,28.2,27.82,28.05,38648396,CSCO +2015-01-13,28.21,28.7,27.9,28.1,36074151,CSCO +2015-01-14,27.84,28.05,27.64,27.92,29494443,CSCO +2015-01-15,28.09,28.2,27.35,27.41,29521090,CSCO +2015-01-16,27.36,27.77,27.21,27.68,26655143,CSCO +2015-01-20,27.76,28.27,27.66,28.07,33684162,CSCO +2015-01-21,28.06,28.18,27.7,27.84,29298538,CSCO +2015-01-22,27.55,28.51,27.22,28.5,49494661,CSCO +2015-01-23,28.36,28.5,28.14,28.21,21802535,CSCO +2015-01-26,28.22,28.23,27.7,27.97,18370085,CSCO +2015-01-27,27.52,27.59,26.66,26.9,46110493,CSCO +2015-01-28,27.39,27.6,26.8,26.8,32381676,CSCO +2015-01-29,26.74,27.31,26.64,27.22,28095413,CSCO +2015-01-30,26.88,27.11,26.32,26.36,38419139,CSCO +2015-02-02,26.39,26.87,25.92,26.83,29416981,CSCO +2015-02-03,26.9,27.12,26.69,27.12,28044338,CSCO +2015-02-04,27.06,27.22,26.61,26.69,27696253,CSCO +2015-02-05,26.75,27.3,26.58,27.26,20548394,CSCO +2015-02-06,27.37,27.66,27.14,27.24,25482376,CSCO +2015-02-09,27.21,27.4,27.06,27.12,23680980,CSCO +2015-02-10,27.16,27.54,27.15,27.49,22250302,CSCO +2015-02-11,27.65,27.65,26.9,26.93,46213460,CSCO +2015-02-12,28.99,29.58,28.84,29.46,117439078,CSCO +2015-02-13,29.38,29.5,29.11,29.43,50656669,CSCO +2015-02-17,29.26,29.35,29.03,29.31,34217185,CSCO +2015-02-18,29.19,29.55,29.12,29.49,24503737,CSCO +2015-02-19,29.31,29.39,29.13,29.31,21477753,CSCO +2015-02-20,29.35,29.66,29.16,29.61,25985581,CSCO +2015-02-23,29.63,29.65,29.42,29.63,24026787,CSCO +2015-02-24,29.56,29.71,29.43,29.63,18479476,CSCO +2015-02-25,29.44,29.57,29.32,29.49,17368111,CSCO +2015-02-26,29.52,29.99,29.52,29.91,28305155,CSCO +2015-02-27,29.89,29.91,29.38,29.51,29135504,CSCO +2015-03-02,29.36,30.31,29.34,30.19,35981920,CSCO +2015-03-03,30.1,30.12,29.47,29.54,32990266,CSCO +2015-03-04,29.35,29.52,29.11,29.33,32866925,CSCO +2015-03-05,29.47,29.49,29.12,29.3,17985026,CSCO +2015-03-06,29.11,29.27,28.8,28.92,27035044,CSCO +2015-03-09,28.9,29.45,28.76,29.36,23007718,CSCO +2015-03-10,29.15,29.17,28.66,28.66,26542321,CSCO +2015-03-11,28.68,28.76,28.21,28.26,25160166,CSCO +2015-03-12,28.05,28.54,28.05,28.24,22978712,CSCO +2015-03-13,28.02,28.26,27.56,27.94,36510954,CSCO +2015-03-16,28.1,28.38,28.04,28.3,25358916,CSCO +2015-03-17,28.19,28.28,27.95,28.15,21895674,CSCO +2015-03-18,27.88,28.34,27.72,28.15,34910854,CSCO +2015-03-19,28.1,28.54,28.03,28.26,27980375,CSCO +2015-03-20,28.45,28.62,28.32,28.44,37628686,CSCO +2015-03-23,28.44,28.69,28.36,28.4,23478637,CSCO +2015-03-24,28.29,28.57,27.99,28.0,23263559,CSCO +2015-03-25,27.92,28.09,27.46,27.46,27158706,CSCO +2015-03-26,27.19,27.3,26.62,27.09,48928133,CSCO +2015-03-27,27.07,27.21,26.94,27.13,20464472,CSCO +2015-03-30,27.22,27.75,27.22,27.65,29056308,CSCO +2015-03-31,27.34,27.69,27.28,27.52,29258328,CSCO +2015-04-01,27.31,27.64,27.1,27.25,22420534,CSCO +2015-04-02,27.22,27.5,27.13,27.13,19527211,CSCO +2015-04-06,26.96,27.32,26.84,27.22,20004043,CSCO +2015-04-07,27.2,27.56,27.13,27.39,16861751,CSCO +2015-04-08,27.37,27.66,27.37,27.55,19076426,CSCO +2015-04-09,27.59,27.74,27.42,27.62,16684501,CSCO +2015-04-10,27.58,28.08,27.56,28.04,24634578,CSCO +2015-04-13,27.99,28.28,27.94,27.98,22769580,CSCO +2015-04-14,28.0,28.06,27.68,27.81,19296326,CSCO +2015-04-15,28.1,28.42,27.97,28.25,31160911,CSCO +2015-04-16,28.19,28.64,28.1,28.6,29863528,CSCO +2015-04-17,28.26,28.4,27.9,27.92,36904655,CSCO +2015-04-20,28.16,28.63,28.16,28.48,21921809,CSCO +2015-04-21,28.72,28.92,28.66,28.69,23956868,CSCO +2015-04-22,28.67,28.79,28.42,28.62,19111703,CSCO +2015-04-23,28.4,28.82,28.2,28.68,22230105,CSCO +2015-04-24,29.19,29.28,28.67,28.82,27145555,CSCO +2015-04-27,28.88,29.03,28.71,28.89,22952006,CSCO +2015-04-28,28.8,29.33,28.76,29.32,24315253,CSCO +2015-04-29,29.06,29.25,28.9,29.05,22463654,CSCO +2015-04-30,28.85,29.02,28.68,28.83,26514496,CSCO +2015-05-01,28.81,29.2,28.78,29.13,18935955,CSCO +2015-05-04,29.08,29.36,29.07,29.17,16484128,CSCO +2015-05-05,29.17,29.21,28.84,28.89,22463800,CSCO +2015-05-06,28.9,29.08,28.69,28.97,23571965,CSCO +2015-05-07,28.99,29.12,28.74,28.8,22643831,CSCO +2015-05-08,28.99,29.37,28.99,29.23,22572376,CSCO +2015-05-11,29.5,29.79,29.2,29.21,27045187,CSCO +2015-05-12,29.07,29.44,28.8,29.23,31760956,CSCO +2015-05-13,29.14,29.46,29.13,29.35,38263966,CSCO +2015-05-14,29.29,29.66,28.96,29.05,56696268,CSCO +2015-05-15,29.24,29.82,29.16,29.55,37677292,CSCO +2015-05-18,29.42,29.9,29.42,29.76,23953043,CSCO +2015-05-19,29.87,29.9,29.63,29.74,18926264,CSCO +2015-05-20,29.8,29.85,29.53,29.62,19410906,CSCO +2015-05-21,29.61,29.76,29.43,29.43,20806934,CSCO +2015-05-22,29.39,29.45,29.26,29.26,20079663,CSCO +2015-05-26,29.19,29.25,28.75,28.95,25877100,CSCO +2015-05-27,29.06,29.48,29.02,29.31,23959933,CSCO +2015-05-28,29.34,29.56,29.16,29.35,18219564,CSCO +2015-05-29,29.32,29.59,29.19,29.31,26018129,CSCO +2015-06-01,29.6,29.62,29.05,29.18,23799371,CSCO +2015-06-02,29.09,29.27,28.95,29.08,15995587,CSCO +2015-06-03,29.21,29.3,29.05,29.09,20536900,CSCO +2015-06-04,28.9,29.1,28.54,28.61,26774517,CSCO +2015-06-05,28.55,28.71,28.49,28.58,25357935,CSCO +2015-06-08,28.67,28.7,28.23,28.28,19011738,CSCO +2015-06-09,28.27,28.42,28.01,28.24,15527495,CSCO +2015-06-10,28.47,28.91,28.27,28.66,26223345,CSCO +2015-06-11,28.75,29.22,28.75,28.86,24387127,CSCO +2015-06-12,28.66,28.67,28.31,28.54,21919545,CSCO +2015-06-15,28.23,28.52,28.11,28.48,25722123,CSCO +2015-06-16,28.35,28.79,28.28,28.71,16920270,CSCO +2015-06-17,28.84,29.04,28.66,28.93,20959035,CSCO +2015-06-18,28.85,29.35,28.82,29.21,24156052,CSCO +2015-06-19,29.24,29.32,28.94,29.03,31970053,CSCO +2015-06-22,29.1,29.22,28.82,28.94,20160009,CSCO +2015-06-23,29.0,29.04,28.62,28.78,21041320,CSCO +2015-06-24,28.79,28.85,28.49,28.51,20978767,CSCO +2015-06-25,28.56,28.65,28.38,28.4,14606105,CSCO +2015-06-26,28.49,28.49,28.01,28.28,28087785,CSCO +2015-06-29,27.99,28.11,27.5,27.54,31838316,CSCO +2015-06-30,27.83,27.83,27.33,27.46,31236844,CSCO +2015-07-01,27.42,27.5,27.07,27.35,24461290,CSCO +2015-07-02,27.37,27.57,27.29,27.33,15635547,CSCO +2015-07-06,27.0,27.26,26.89,27.22,22858247,CSCO +2015-07-07,27.22,27.45,26.88,27.36,25436748,CSCO +2015-07-08,27.08,27.16,26.84,26.99,27863352,CSCO +2015-07-09,27.38,27.45,26.9,26.91,20129736,CSCO +2015-07-10,27.27,27.36,27.04,27.28,16079311,CSCO +2015-07-13,27.49,27.8,27.42,27.79,20623079,CSCO +2015-07-14,27.87,28.04,27.7,28.03,20932759,CSCO +2015-07-15,27.86,28.24,27.81,28.11,23378353,CSCO +2015-07-16,28.24,28.42,28.21,28.32,21058128,CSCO +2015-07-17,28.27,28.31,27.96,28.18,24248902,CSCO +2015-07-20,28.13,28.16,27.88,28.03,19477041,CSCO +2015-07-21,27.96,28.25,27.79,27.84,23874026,CSCO +2015-07-22,27.83,28.06,27.44,27.53,26889222,CSCO +2015-07-23,27.7,28.25,27.58,28.01,34103205,CSCO +2015-07-24,28.45,28.77,28.38,28.4,39471714,CSCO +2015-07-27,28.31,28.56,28.19,28.21,30914429,CSCO +2015-07-28,28.34,28.35,27.85,28.21,23573236,CSCO +2015-07-29,28.2,28.52,28.02,28.4,21419884,CSCO +2015-07-30,28.22,28.46,28.2,28.3,17458084,CSCO +2015-07-31,28.39,28.56,28.16,28.42,20375986,CSCO +2015-08-03,28.41,28.59,28.11,28.36,17450923,CSCO +2015-08-04,28.22,28.46,27.89,28.03,18578117,CSCO +2015-08-05,28.11,28.6,28.1,28.27,19236228,CSCO +2015-08-06,28.37,28.67,28.0,28.21,20143763,CSCO +2015-08-07,28.17,28.23,27.9,28.15,16039411,CSCO +2015-08-10,28.48,28.7,28.27,28.59,23740009,CSCO +2015-08-11,28.24,28.39,27.85,28.02,25391904,CSCO +2015-08-12,27.8,28.1,27.41,27.9,42151915,CSCO +2015-08-13,28.78,29.2,28.69,28.7,61153978,CSCO +2015-08-14,28.78,29.05,28.75,29.03,24890756,CSCO +2015-08-17,28.65,28.96,28.51,28.82,21263997,CSCO +2015-08-18,28.71,28.72,28.18,28.25,32210431,CSCO +2015-08-19,28.1,28.24,27.72,27.8,30023909,CSCO +2015-08-20,27.56,27.75,27.04,27.04,37429931,CSCO +2015-08-21,26.88,27.34,26.47,26.47,48010704,CSCO +2015-08-24,24.89,26.08,23.03,25.19,58946829,CSCO +2015-08-25,25.94,25.99,24.6,24.62,39952218,CSCO +2015-08-26,25.28,25.74,24.7,25.68,54330550,CSCO +2015-08-27,26.0,26.19,25.61,26.17,36097144,CSCO +2015-08-28,25.91,26.05,25.82,26.0,26870835,CSCO +2015-08-31,25.94,26.11,25.74,25.88,32281618,CSCO +2015-09-01,25.22,25.62,25.01,25.12,32365997,CSCO +2015-09-02,25.59,25.66,25.08,25.65,27772089,CSCO +2015-09-03,25.88,26.15,25.73,25.9,27727395,CSCO +2015-09-04,25.42,25.65,25.35,25.52,26643595,CSCO +2015-09-08,25.98,26.33,25.91,26.3,20816699,CSCO +2015-09-09,26.5,26.73,25.88,25.94,24880525,CSCO +2015-09-10,25.9,26.49,25.84,26.26,26291025,CSCO +2015-09-11,26.0,26.18,25.81,26.02,21407339,CSCO +2015-09-14,26.15,26.17,25.66,25.7,18635976,CSCO +2015-09-15,25.56,26.08,25.56,25.98,20007129,CSCO +2015-09-16,26.07,26.1,25.85,26.07,21178216,CSCO +2015-09-17,25.96,26.28,25.81,25.88,24952080,CSCO +2015-09-18,25.57,25.74,25.25,25.54,39334667,CSCO +2015-09-21,25.45,25.82,25.35,25.54,21880708,CSCO +2015-09-22,25.06,25.21,24.97,25.14,20747586,CSCO +2015-09-23,25.22,25.31,25.01,25.28,18755206,CSCO +2015-09-24,25.09,25.5,24.92,25.41,35462540,CSCO +2015-09-25,25.81,26.3,25.8,26.02,37485475,CSCO +2015-09-28,25.83,26.02,25.59,25.66,27003730,CSCO +2015-09-29,25.64,25.93,25.56,25.64,26752802,CSCO +2015-09-30,26.0,26.38,25.88,26.25,32000887,CSCO +2015-10-01,26.05,26.16,25.55,25.73,26494936,CSCO +2015-10-02,25.4,25.79,25.34,25.76,34791387,CSCO +2015-10-05,26.04,26.98,25.97,26.85,28375927,CSCO +2015-10-06,27.03,27.47,26.98,27.23,33758225,CSCO +2015-10-07,27.52,27.95,27.0,27.54,29622828,CSCO +2015-10-08,27.51,28.02,27.43,27.91,22395351,CSCO +2015-10-09,28.01,28.15,27.82,27.91,20319725,CSCO +2015-10-12,27.93,28.1,27.76,27.96,14383600,CSCO +2015-10-13,27.75,27.95,27.74,27.85,14796920,CSCO +2015-10-14,27.75,27.9,27.59,27.82,20142602,CSCO +2015-10-15,28.1,28.19,27.87,28.15,18346816,CSCO +2015-10-16,28.34,28.35,28.0,28.25,19912529,CSCO +2015-10-19,28.12,28.29,27.94,28.25,20179532,CSCO +2015-10-20,28.2,28.52,28.15,28.5,20192133,CSCO +2015-10-21,28.6,28.82,28.22,28.28,19008934,CSCO +2015-10-22,28.56,29.21,28.5,29.01,32009334,CSCO +2015-10-23,29.02,29.38,28.93,29.35,25745915,CSCO +2015-10-26,29.32,29.49,28.88,28.95,20308332,CSCO +2015-10-27,28.72,29.06,28.58,29.05,18156736,CSCO +2015-10-28,29.29,29.45,29.04,29.36,23671124,CSCO +2015-10-29,29.15,29.21,28.93,29.14,16637335,CSCO +2015-10-30,29.0,29.25,28.85,28.85,22203108,CSCO +2015-11-02,28.87,28.87,28.51,28.77,28674813,CSCO +2015-11-03,28.61,28.71,28.49,28.61,30184262,CSCO +2015-11-04,28.79,28.82,28.37,28.47,28551984,CSCO +2015-11-05,28.5,28.61,28.29,28.43,21971984,CSCO +2015-11-06,28.31,28.55,28.16,28.45,26043873,CSCO +2015-11-09,28.35,28.49,28.0,28.18,25820261,CSCO +2015-11-10,28.18,28.22,27.9,27.98,25381031,CSCO +2015-11-11,28.1,28.1,27.75,27.82,30773123,CSCO +2015-11-12,27.74,28.07,27.72,27.83,36831318,CSCO +2015-11-13,26.29,26.68,25.82,26.21,90659109,CSCO +2015-11-16,26.07,27.0,26.06,26.79,44661063,CSCO +2015-11-17,26.8,27.27,26.68,26.81,30007253,CSCO +2015-11-18,27.0,27.16,26.72,27.12,26761743,CSCO +2015-11-19,27.1,27.65,27.05,27.37,27385376,CSCO +2015-11-20,27.62,27.78,27.46,27.57,26472125,CSCO +2015-11-23,27.65,27.84,27.34,27.43,24684601,CSCO +2015-11-24,27.25,27.44,27.0,27.27,31701928,CSCO +2015-11-25,27.32,27.39,27.0,27.24,22472771,CSCO +2015-11-27,27.25,27.48,27.24,27.32,9532151,CSCO +2015-11-30,27.34,27.48,27.2,27.25,28751869,CSCO +2015-12-01,27.2,27.65,27.2,27.57,31357115,CSCO +2015-12-02,27.49,27.9,27.37,27.44,29051646,CSCO +2015-12-03,27.63,27.69,26.82,26.95,25783765,CSCO +2015-12-04,26.95,27.55,26.95,27.48,28143745,CSCO +2015-12-07,27.56,27.56,27.26,27.49,15350240,CSCO +2015-12-08,27.17,27.29,27.02,27.15,18635748,CSCO +2015-12-09,26.96,27.35,26.66,26.73,24127425,CSCO +2015-12-10,26.74,27.04,26.66,26.77,23382403,CSCO +2015-12-11,26.49,26.49,26.12,26.16,34295664,CSCO +2015-12-14,26.3,26.52,25.96,26.49,32642137,CSCO +2015-12-15,26.72,27.11,26.61,26.85,30393725,CSCO +2015-12-16,27.0,27.29,26.68,27.24,22731521,CSCO +2015-12-17,27.28,27.31,26.7,26.72,24812204,CSCO +2015-12-18,26.6,26.82,26.26,26.27,36732726,CSCO +2015-12-21,26.58,26.65,26.41,26.64,20242927,CSCO +2015-12-22,26.85,26.9,26.56,26.89,18966280,CSCO +2015-12-23,27.04,27.41,27.0,27.4,18803741,CSCO +2015-12-24,27.41,27.55,27.37,27.38,8202379,CSCO +2015-12-28,27.3,27.37,27.13,27.31,14204904,CSCO +2015-12-29,27.44,27.82,27.4,27.77,16319644,CSCO +2015-12-30,27.66,27.77,27.52,27.53,10620325,CSCO +2015-12-31,27.38,27.45,27.14,27.16,17041452,CSCO +2016-01-04,26.39,26.42,25.88,26.41,35611242,CSCO +2016-01-05,26.54,26.66,26.18,26.29,22024912,CSCO +2016-01-06,26.08,26.14,25.82,26.01,30799802,CSCO +2016-01-07,25.49,25.74,25.12,25.41,43235370,CSCO +2016-01-08,25.55,25.63,24.72,24.78,28609697,CSCO +2016-01-11,24.93,25.34,24.93,25.27,32346903,CSCO +2016-01-12,25.51,25.57,25.03,25.35,30122412,CSCO +2016-01-13,25.42,25.52,24.57,24.6,32861427,CSCO +2016-01-14,24.69,24.9,24.46,24.66,41494624,CSCO +2016-01-15,23.93,24.43,23.57,23.62,63868300,CSCO +2016-01-19,23.8,24.03,23.59,23.85,52241615,CSCO +2016-01-20,23.4,23.51,22.47,22.9,83471716,CSCO +2016-01-21,23.09,23.45,22.87,22.9,46258687,CSCO +2016-01-22,23.6,23.64,22.99,23.37,55039361,CSCO +2016-01-25,23.38,23.52,23.14,23.17,42659426,CSCO +2016-01-26,23.24,23.85,23.24,23.72,25140313,CSCO +2016-01-27,23.69,23.9,23.3,23.43,24416460,CSCO +2016-01-28,23.73,23.79,22.98,23.1,31827728,CSCO +2016-01-29,23.4,23.8,23.2,23.79,39300705,CSCO +2016-02-01,23.46,23.57,23.23,23.48,23842051,CSCO +2016-02-02,23.23,23.25,22.73,22.83,36094173,CSCO +2016-02-03,23.09,23.18,22.58,23.1,32227060,CSCO +2016-02-04,23.17,23.57,22.93,23.54,29157963,CSCO +2016-02-05,23.51,23.66,22.81,22.89,32123156,CSCO +2016-02-08,22.63,23.02,22.48,22.93,38810214,CSCO +2016-02-09,22.6,22.86,22.53,22.65,30167389,CSCO +2016-02-10,23.13,23.13,22.46,22.51,35425468,CSCO +2016-02-11,24.09,24.97,24.09,24.68,92476245,CSCO +2016-02-12,24.89,25.36,24.52,25.11,49568806,CSCO +2016-02-16,25.27,25.98,25.19,25.84,40068701,CSCO +2016-02-17,26.17,26.59,26.08,26.46,36568538,CSCO +2016-02-18,26.44,26.58,26.28,26.43,29588743,CSCO +2016-02-19,26.27,26.56,26.25,26.55,28764873,CSCO +2016-02-22,26.87,26.91,26.42,26.63,24582845,CSCO +2016-02-23,26.54,26.54,26.06,26.12,27964620,CSCO +2016-02-24,25.89,26.33,25.65,26.32,21960126,CSCO +2016-02-25,26.49,26.6,26.2,26.6,18541905,CSCO +2016-02-26,26.8,26.85,26.32,26.41,18083957,CSCO +2016-02-29,26.42,26.65,26.15,26.18,24614367,CSCO +2016-03-01,26.45,26.93,26.24,26.83,25182146,CSCO +2016-03-02,26.8,26.91,26.6,26.9,19010840,CSCO +2016-03-03,26.95,26.97,26.59,26.87,18999844,CSCO +2016-03-04,26.92,26.96,26.67,26.8,19388982,CSCO +2016-03-07,26.58,27.18,26.33,27.14,21500069,CSCO +2016-03-08,26.97,27.3,26.69,27.05,23506372,CSCO +2016-03-09,27.24,27.8,27.12,27.61,38697086,CSCO +2016-03-10,27.76,27.98,27.03,27.38,33200565,CSCO +2016-03-11,27.82,27.91,27.67,27.86,21671630,CSCO +2016-03-14,27.82,27.86,27.6,27.7,18160326,CSCO +2016-03-15,27.48,27.69,27.45,27.66,16917163,CSCO +2016-03-16,27.52,27.94,27.51,27.88,18969457,CSCO +2016-03-17,27.92,28.44,27.87,28.19,28468729,CSCO +2016-03-18,28.23,28.38,27.97,28.33,43107672,CSCO +2016-03-21,28.1,28.35,28.04,28.19,23741808,CSCO +2016-03-22,28.2,28.38,27.9,28.28,23532334,CSCO +2016-03-23,28.26,28.28,27.73,27.83,18995198,CSCO +2016-03-24,27.77,28.0,27.59,27.96,15791577,CSCO +2016-03-28,27.99,28.02,27.78,27.9,12773839,CSCO +2016-03-29,27.87,28.19,27.69,28.1,17095492,CSCO +2016-03-30,28.34,28.68,28.26,28.46,19168054,CSCO +2016-03-31,28.53,28.67,28.35,28.47,18328026,CSCO +2016-04-01,28.3,28.7,28.12,28.69,22671831,CSCO +2016-04-04,28.37,28.41,28.01,28.14,17517471,CSCO +2016-04-05,27.64,27.83,27.46,27.58,24238606,CSCO +2016-04-06,27.7,28.04,27.62,28.0,20250824,CSCO +2016-04-07,27.9,27.9,27.53,27.6,16540533,CSCO +2016-04-08,27.71,27.94,27.58,27.69,14070088,CSCO +2016-04-11,27.88,28.18,27.61,27.62,18675847,CSCO +2016-04-12,27.14,27.66,26.95,27.64,27283216,CSCO +2016-04-13,27.96,28.28,27.72,28.23,25379701,CSCO +2016-04-14,28.38,28.4,28.1,28.25,15036711,CSCO +2016-04-15,28.1,28.13,27.73,27.9,23747094,CSCO +2016-04-18,27.9,28.25,27.8,28.19,15742185,CSCO +2016-04-19,28.33,28.44,28.2,28.33,19844322,CSCO +2016-04-20,28.4,28.68,28.26,28.44,19761876,CSCO +2016-04-21,28.42,28.51,28.16,28.24,17200013,CSCO +2016-04-22,28.3,28.55,28.07,28.15,23031794,CSCO +2016-04-25,28.11,28.28,27.98,28.23,16423950,CSCO +2016-04-26,28.27,28.49,28.22,28.45,18022842,CSCO +2016-04-27,28.44,28.65,28.31,28.64,20791587,CSCO +2016-04-28,28.45,28.59,27.79,27.96,28927420,CSCO +2016-04-29,27.72,27.83,27.14,27.49,33833214,CSCO +2016-05-02,27.48,27.52,27.2,27.37,27324763,CSCO +2016-05-03,27.16,27.19,26.61,26.86,34960350,CSCO +2016-05-04,26.8,26.82,26.28,26.44,32598156,CSCO +2016-05-05,26.46,26.57,26.21,26.21,23023573,CSCO +2016-05-06,26.19,26.54,25.8,26.53,25566186,CSCO +2016-05-09,26.52,26.68,26.39,26.51,16935986,CSCO +2016-05-10,26.67,27.1,26.51,27.03,22629208,CSCO +2016-05-11,27.09,27.11,26.68,26.7,19001777,CSCO +2016-05-12,26.81,26.81,26.41,26.67,19679366,CSCO +2016-05-13,26.55,26.89,26.46,26.53,20760485,CSCO +2016-05-16,26.57,27.12,26.56,26.97,20875254,CSCO +2016-05-17,26.9,27.06,26.55,26.65,25896417,CSCO +2016-05-18,26.61,26.96,26.48,26.72,31395586,CSCO +2016-05-19,27.99,28.29,27.4,27.57,50079788,CSCO +2016-05-20,27.63,28.15,27.62,27.97,32678461,CSCO +2016-05-23,27.78,28.25,27.78,27.94,19746762,CSCO +2016-05-24,28.01,28.58,28.01,28.47,26489200,CSCO +2016-05-25,28.58,29.0,28.52,28.92,25696818,CSCO +2016-05-26,28.86,29.04,28.8,28.9,19288100,CSCO +2016-05-27,28.95,29.04,28.79,28.92,16642871,CSCO +2016-05-31,28.8,29.08,28.76,29.05,28606274,CSCO +2016-06-01,28.84,29.04,28.8,28.9,22268672,CSCO +2016-06-02,28.98,29.15,28.92,29.08,19538178,CSCO +2016-06-03,29.13,29.21,28.9,29.13,18677663,CSCO +2016-06-06,29.07,29.41,29.06,29.1,16167119,CSCO +2016-06-07,28.9,29.35,28.82,29.07,21566590,CSCO +2016-06-08,29.09,29.27,29.06,29.14,17772913,CSCO +2016-06-09,28.97,29.19,28.83,29.14,18349875,CSCO +2016-06-10,28.79,29.03,28.77,29.03,18244220,CSCO +2016-06-13,28.97,29.19,28.82,28.84,17181950,CSCO +2016-06-14,28.66,29.0,28.63,28.96,19279705,CSCO +2016-06-15,28.49,28.86,28.4,28.65,30738577,CSCO +2016-06-16,28.38,28.92,28.37,28.87,17504145,CSCO +2016-06-17,28.88,29.0,28.69,28.95,32333507,CSCO +2016-06-20,29.04,29.22,28.78,28.8,22100840,CSCO +2016-06-21,28.97,29.0,28.73,28.77,19098634,CSCO +2016-06-22,28.87,29.08,28.68,28.72,18273261,CSCO +2016-06-23,29.03,29.22,28.96,29.22,19415601,CSCO +2016-06-24,28.16,28.57,27.7,27.75,44408897,CSCO +2016-06-27,27.48,27.55,27.13,27.31,30293961,CSCO +2016-06-28,27.55,27.85,27.5,27.79,24646939,CSCO +2016-06-29,28.13,28.33,27.9,28.26,25592961,CSCO +2016-06-30,28.38,28.69,28.07,28.69,25184399,CSCO +2016-07-01,28.78,28.93,28.59,28.8,20901306,CSCO +2016-07-05,28.23,28.62,28.22,28.33,22116898,CSCO +2016-07-06,28.45,28.77,28.17,28.72,24844038,CSCO +2016-07-07,28.72,28.9,28.61,28.74,17395408,CSCO +2016-07-08,28.91,29.28,28.88,29.26,24647376,CSCO +2016-07-11,29.34,29.7,29.26,29.43,22045219,CSCO +2016-07-12,29.72,29.74,29.52,29.61,22157542,CSCO +2016-07-13,29.72,29.83,29.58,29.75,18038066,CSCO +2016-07-14,29.84,29.99,29.64,29.76,19332194,CSCO +2016-07-15,29.93,29.95,29.66,29.82,17800449,CSCO +2016-07-18,29.75,30.0,29.74,29.91,17484874,CSCO +2016-07-19,29.91,30.01,29.77,29.92,18515957,CSCO +2016-07-20,30.04,30.69,29.98,30.63,50168804,CSCO +2016-07-21,30.64,30.72,30.37,30.58,21582727,CSCO +2016-07-22,30.7,30.87,30.54,30.71,19399558,CSCO +2016-07-25,30.67,30.83,30.63,30.79,15174158,CSCO +2016-07-26,30.8,31.15,30.71,30.88,21328211,CSCO +2016-07-27,30.95,30.97,30.66,30.76,22722970,CSCO +2016-07-28,30.65,30.74,30.37,30.52,22470486,CSCO +2016-07-29,30.6,30.69,30.47,30.53,23807196,CSCO +2016-08-01,30.7,30.75,30.36,30.73,22438722,CSCO +2016-08-02,30.82,30.82,30.4,30.62,24485208,CSCO +2016-08-03,30.51,30.74,30.51,30.72,15962464,CSCO +2016-08-04,30.78,30.91,30.71,30.8,18586492,CSCO +2016-08-05,30.9,31.07,30.69,31.04,18873294,CSCO +2016-08-08,31.0,31.19,30.86,31.01,19019941,CSCO +2016-08-09,31.11,31.24,30.84,30.94,19159495,CSCO +2016-08-10,31.01,31.13,30.74,30.85,16684321,CSCO +2016-08-11,30.95,31.02,30.86,30.95,24020927,CSCO +2016-08-12,30.92,30.99,30.8,30.87,13430558,CSCO +2016-08-15,30.98,31.24,30.89,31.19,21944655,CSCO +2016-08-16,31.22,31.23,30.98,31.12,23399686,CSCO +2016-08-17,30.97,30.97,30.33,30.72,55071218,CSCO +2016-08-18,30.41,30.67,30.06,30.48,48710491,CSCO +2016-08-19,30.37,30.65,30.24,30.52,25131345,CSCO +2016-08-22,30.44,30.78,30.37,30.63,28680009,CSCO +2016-08-23,30.83,31.06,30.79,30.98,23493605,CSCO +2016-08-24,30.98,31.2,30.95,31.06,24474730,CSCO +2016-08-25,31.06,31.39,31.02,31.29,22917124,CSCO +2016-08-26,31.34,31.66,31.19,31.35,21106152,CSCO +2016-08-29,31.43,31.7,31.41,31.58,21101729,CSCO +2016-08-30,31.61,31.66,31.41,31.54,17794797,CSCO +2016-08-31,31.45,31.58,31.25,31.44,20418762,CSCO +2016-09-01,31.42,31.64,31.26,31.58,15980457,CSCO +2016-09-02,31.65,31.95,31.65,31.83,18075710,CSCO +2016-09-06,31.93,31.94,31.7,31.87,17656515,CSCO +2016-09-07,31.79,31.93,31.75,31.79,14050458,CSCO +2016-09-08,31.72,31.75,31.42,31.47,19913699,CSCO +2016-09-09,31.14,31.34,30.85,30.85,25450499,CSCO +2016-09-12,30.61,31.5,30.6,31.44,22612518,CSCO +2016-09-13,31.26,31.35,30.9,31.06,23617915,CSCO +2016-09-14,31.01,31.22,30.8,31.0,24356477,CSCO +2016-09-15,30.63,31.39,30.61,31.31,26021227,CSCO +2016-09-16,31.12,31.14,30.7,30.84,37416316,CSCO +2016-09-19,30.85,31.25,30.82,31.02,16833453,CSCO +2016-09-20,31.08,31.22,31.04,31.1,15878912,CSCO +2016-09-21,31.11,31.38,30.97,31.36,21169350,CSCO +2016-09-22,31.5,31.8,31.49,31.66,20261859,CSCO +2016-09-23,31.71,31.8,31.31,31.34,20442199,CSCO +2016-09-26,31.1,31.16,30.79,31.07,20361549,CSCO +2016-09-27,31.09,31.61,30.96,31.48,18045376,CSCO +2016-09-28,31.44,31.59,31.36,31.5,15840958,CSCO +2016-09-29,31.51,31.57,31.25,31.39,15417082,CSCO +2016-09-30,31.61,31.8,31.56,31.72,30380612,CSCO +2016-10-03,31.31,31.58,31.2,31.5,14070450,CSCO +2016-10-04,31.46,31.63,31.15,31.35,18460433,CSCO +2016-10-05,31.41,31.68,31.41,31.59,11808636,CSCO +2016-10-06,31.57,31.63,31.21,31.48,14077118,CSCO +2016-10-07,31.48,31.6,31.23,31.47,13073224,CSCO +2016-10-10,31.54,31.68,31.44,31.47,12759374,CSCO +2016-10-11,31.52,31.53,30.85,31.04,19412018,CSCO +2016-10-12,30.53,30.63,29.94,30.34,36899871,CSCO +2016-10-13,30.09,30.25,29.86,30.17,24286555,CSCO +2016-10-14,30.35,30.55,30.16,30.18,20545127,CSCO +2016-10-17,30.13,30.42,30.1,30.22,13957529,CSCO +2016-10-18,30.69,30.69,30.43,30.44,14444850,CSCO +2016-10-19,30.44,30.45,30.19,30.35,14830895,CSCO +2016-10-20,30.28,30.37,30.04,30.16,17315335,CSCO +2016-10-21,30.01,30.2,29.92,30.15,15140452,CSCO +2016-10-24,30.34,30.5,30.3,30.46,14115340,CSCO +2016-10-25,30.5,30.51,30.23,30.34,15257768,CSCO +2016-10-26,30.59,30.86,30.32,30.55,18008646,CSCO +2016-10-27,30.6,30.67,30.36,30.38,16926192,CSCO +2016-10-28,30.36,30.8,30.35,30.59,19946832,CSCO +2016-10-31,30.34,30.77,30.32,30.68,23225406,CSCO +2016-11-01,30.85,30.86,30.23,30.48,17542055,CSCO +2016-11-02,30.43,30.68,30.23,30.39,19173984,CSCO +2016-11-03,30.5,30.56,30.24,30.32,15937140,CSCO +2016-11-04,29.98,30.5,29.63,30.19,18524002,CSCO +2016-11-07,30.71,31.06,30.61,30.94,23061116,CSCO +2016-11-08,30.94,31.2,30.72,31.0,19399814,CSCO +2016-11-09,31.04,31.49,30.7,31.36,38564143,CSCO +2016-11-10,31.41,31.76,30.81,31.0,38345220,CSCO +2016-11-11,30.93,31.47,30.92,31.36,23150319,CSCO +2016-11-14,31.43,31.67,31.35,31.37,22917565,CSCO +2016-11-15,31.27,31.85,31.27,31.7,24160155,CSCO +2016-11-16,31.62,31.89,31.51,31.57,27097140,CSCO +2016-11-17,29.91,30.05,29.61,30.05,75252307,CSCO +2016-11-18,30.11,30.36,30.0,30.18,38748563,CSCO +2016-11-21,30.3,30.33,30.01,30.05,27481710,CSCO +2016-11-22,30.08,30.19,29.85,29.89,26769272,CSCO +2016-11-23,29.83,29.95,29.56,29.71,24496763,CSCO +2016-11-25,29.6,30.14,29.55,30.09,17678862,CSCO +2016-11-28,30.08,30.09,29.82,29.92,21468918,CSCO +2016-11-29,29.94,30.1,29.79,29.83,23553735,CSCO +2016-11-30,29.76,29.95,29.68,29.82,26224892,CSCO +2016-12-01,29.84,29.85,29.4,29.45,25996185,CSCO +2016-12-02,29.31,29.56,29.12,29.25,27069499,CSCO +2016-12-05,29.33,29.6,29.29,29.53,20865842,CSCO +2016-12-06,29.42,29.59,29.24,29.33,27352068,CSCO +2016-12-07,29.48,30.04,29.32,29.95,30180093,CSCO +2016-12-08,30.11,30.33,29.92,29.95,21369897,CSCO +2016-12-09,29.98,30.07,29.73,30.06,21361984,CSCO +2016-12-12,30.08,30.2,30.02,30.17,17287809,CSCO +2016-12-13,30.3,30.64,30.2,30.59,25052903,CSCO +2016-12-14,30.6,31.06,30.41,30.46,27555980,CSCO +2016-12-15,30.59,30.8,30.5,30.63,20914063,CSCO +2016-12-16,30.7,30.72,30.27,30.59,45875473,CSCO +2016-12-19,30.65,30.87,30.54,30.75,18178470,CSCO +2016-12-20,30.83,30.87,30.46,30.56,17475171,CSCO +2016-12-21,30.69,30.69,30.41,30.42,14488949,CSCO +2016-12-22,30.4,30.48,30.25,30.46,12935767,CSCO +2016-12-23,30.54,30.6,30.4,30.53,9167598,CSCO +2016-12-27,30.64,30.82,30.6,30.68,14175488,CSCO +2016-12-28,30.7,30.77,30.35,30.42,12022231,CSCO +2016-12-29,30.37,30.55,30.33,30.46,10995584,CSCO +2016-12-30,30.56,30.6,30.13,30.22,20190029,CSCO +2017-01-03,30.37,30.56,30.21,30.54,22370578,CSCO +2017-01-04,30.24,30.42,30.02,30.1,22280992,CSCO +2017-01-05,30.1,30.36,30.07,30.17,18372532,CSCO +2017-01-06,30.17,30.35,30.03,30.23,15923243,CSCO +2017-01-09,30.22,30.33,30.08,30.18,17178503,CSCO +2017-01-10,30.19,30.55,30.1,30.38,21046041,CSCO +2017-01-11,30.33,30.41,30.03,30.15,22291322,CSCO +2017-01-12,30.15,30.16,29.8,30.04,18611107,CSCO +2017-01-13,30.1,30.22,30.01,30.07,17136585,CSCO +2017-01-17,30.0,30.25,29.84,29.99,21983537,CSCO +2017-01-18,30.12,30.18,29.95,30.03,15724040,CSCO +2017-01-19,30.01,30.19,29.92,29.98,16866005,CSCO +2017-01-20,30.12,30.25,30.0,30.1,22754366,CSCO +2017-01-23,30.14,30.3,30.08,30.27,17155297,CSCO +2017-01-24,30.34,30.75,30.29,30.6,24934210,CSCO +2017-01-25,31.04,31.05,30.65,30.7,25095890,CSCO +2017-01-26,30.76,30.84,30.56,30.74,20116824,CSCO +2017-01-27,30.76,30.98,30.63,30.98,18461937,CSCO +2017-01-30,30.94,31.0,30.63,30.83,15481798,CSCO +2017-01-31,30.68,30.89,30.58,30.72,16603050,CSCO +2017-02-01,30.85,30.85,30.42,30.5,19504565,CSCO +2017-02-02,30.69,31.26,30.52,31.18,27456740,CSCO +2017-02-03,31.27,31.35,31.12,31.32,21288832,CSCO +2017-02-06,31.29,31.3,31.12,31.3,16774244,CSCO +2017-02-07,31.38,31.64,31.33,31.45,18420153,CSCO +2017-02-08,31.46,31.55,31.25,31.27,20434263,CSCO +2017-02-09,31.35,31.69,31.3,31.5,18706857,CSCO +2017-02-10,31.48,31.63,31.24,31.51,21557725,CSCO +2017-02-13,31.67,32.0,31.55,31.97,26518836,CSCO +2017-02-14,31.9,32.31,31.77,32.31,31463500,CSCO +2017-02-15,32.35,32.84,32.29,32.82,41169445,CSCO +2017-02-16,33.26,33.97,33.25,33.6,50143661,CSCO +2017-02-17,33.52,33.77,33.43,33.74,31841239,CSCO +2017-02-21,33.69,34.21,33.66,34.13,26992666,CSCO +2017-02-22,34.04,34.15,33.66,34.09,26632725,CSCO +2017-02-23,34.28,34.28,33.95,34.04,17450074,CSCO +2017-02-24,33.98,34.32,33.8,34.32,21137311,CSCO +2017-02-27,34.21,34.32,34.12,34.26,15625416,CSCO +2017-02-28,34.16,34.29,34.04,34.18,23093057,CSCO +2017-03-01,34.28,34.51,34.18,34.44,22754181,CSCO +2017-03-02,34.41,34.53,34.21,34.39,16137699,CSCO +2017-03-03,34.42,34.44,34.23,34.29,14206428,CSCO +2017-03-06,34.04,34.28,33.96,34.19,17605072,CSCO +2017-03-07,34.0,34.25,33.99,34.2,21033740,CSCO +2017-03-08,34.18,34.23,33.93,34.02,18686747,CSCO +2017-03-09,34.04,34.11,33.87,34.07,17490190,CSCO +2017-03-10,34.24,34.3,34.08,34.26,19038351,CSCO +2017-03-13,34.22,34.33,34.0,34.1,16164809,CSCO +2017-03-14,33.94,34.14,33.84,34.12,14578391,CSCO +2017-03-15,34.07,34.35,34.05,34.24,14961684,CSCO +2017-03-16,34.25,34.48,34.1,34.23,14521636,CSCO +2017-03-17,34.35,34.38,34.19,34.23,26787248,CSCO +2017-03-20,34.2,34.38,34.2,34.28,14974096,CSCO +2017-03-21,34.45,34.47,33.78,33.88,21405952,CSCO +2017-03-22,33.78,34.2,33.78,34.1,16646087,CSCO +2017-03-23,34.08,34.26,33.91,33.96,16709307,CSCO +2017-03-24,34.07,34.3,33.95,34.08,18125090,CSCO +2017-03-27,33.82,34.03,33.75,33.99,17740630,CSCO +2017-03-28,33.9,34.21,33.82,34.02,21179311,CSCO +2017-03-29,34.0,34.05,33.65,33.74,16504103,CSCO +2017-03-30,33.8,33.93,33.72,33.74,12801588,CSCO +2017-03-31,33.72,33.88,33.66,33.8,14038491,CSCO +2017-04-03,33.7,33.94,33.46,33.58,19367794,CSCO +2017-04-04,33.25,33.42,32.93,33.41,18602627,CSCO +2017-04-05,33.49,33.53,32.97,33.0,17572539,CSCO +2017-04-06,33.0,33.28,32.89,33.08,15316812,CSCO +2017-04-07,33.1,33.15,32.92,32.96,13942848,CSCO +2017-04-10,32.96,33.22,32.87,33.01,14824148,CSCO +2017-04-11,33.04,33.08,32.64,32.92,18945836,CSCO +2017-04-12,32.86,32.96,32.5,32.62,25455074,CSCO +2017-04-13,32.71,32.85,32.42,32.42,16234866,CSCO +2017-04-17,32.48,32.67,32.45,32.61,11961203,CSCO +2017-04-18,32.56,32.73,32.45,32.67,13349601,CSCO +2017-04-19,32.8,32.89,32.61,32.65,16373804,CSCO +2017-04-20,32.79,32.95,32.72,32.83,11927466,CSCO +2017-04-21,32.94,32.94,32.67,32.82,13877681,CSCO +2017-04-24,33.24,33.36,33.13,33.28,15400452,CSCO +2017-04-25,33.39,33.52,33.35,33.42,15058776,CSCO +2017-04-26,33.58,33.63,33.37,33.4,17949699,CSCO +2017-04-27,34.01,34.11,33.62,33.75,26639030,CSCO +2017-04-28,33.88,34.08,33.67,34.07,20461746,CSCO +2017-05-01,34.11,34.14,33.81,33.97,13577289,CSCO +2017-05-02,34.06,34.24,33.93,34.24,15983571,CSCO +2017-05-03,34.16,34.34,34.12,34.25,14432179,CSCO +2017-05-04,34.33,34.49,34.07,34.18,13638588,CSCO +2017-05-05,34.25,34.4,34.07,34.39,15091765,CSCO +2017-05-08,34.46,34.6,34.15,34.29,13232657,CSCO +2017-05-09,34.14,34.26,33.84,33.9,18855861,CSCO +2017-05-10,33.9,33.9,33.58,33.74,17481356,CSCO +2017-05-11,33.72,33.82,33.48,33.63,17515568,CSCO +2017-05-12,33.6,33.62,33.14,33.45,20194336,CSCO +2017-05-15,34.0,34.46,33.97,34.23,31531001,CSCO +2017-05-16,34.24,34.33,34.04,34.3,18950047,CSCO +2017-05-17,34.2,34.31,33.8,33.82,38787770,CSCO +2017-05-18,31.1,31.51,30.37,31.38,85500515,CSCO +2017-05-19,31.74,31.78,31.02,31.21,39859249,CSCO +2017-05-22,31.15,31.98,31.15,31.59,35085249,CSCO +2017-05-23,31.83,31.87,31.52,31.76,29827507,CSCO +2017-05-24,31.93,31.94,31.22,31.49,23517633,CSCO +2017-05-25,31.55,31.69,31.37,31.44,21586482,CSCO +2017-05-26,31.51,31.59,31.36,31.5,16403052,CSCO +2017-05-30,31.4,31.81,31.39,31.68,17108324,CSCO +2017-05-31,31.78,31.89,31.46,31.53,30196715,CSCO +2017-06-01,31.52,31.82,31.47,31.82,15525451,CSCO +2017-06-02,31.93,32.06,31.68,31.98,20085192,CSCO +2017-06-05,32.05,32.05,31.57,31.76,15975981,CSCO +2017-06-06,31.75,31.76,31.5,31.56,16186562,CSCO +2017-06-07,31.61,31.72,31.44,31.61,14948437,CSCO +2017-06-08,31.53,31.81,31.52,31.61,21828614,CSCO +2017-06-09,31.64,31.83,31.08,31.37,25376559,CSCO +2017-06-12,31.34,31.64,31.15,31.25,25784435,CSCO +2017-06-13,31.3,31.8,31.28,31.7,27781044,CSCO +2017-06-14,31.87,31.97,31.33,31.6,24940406,CSCO +2017-06-15,31.25,31.64,31.22,31.58,19327991,CSCO +2017-06-16,31.61,31.64,31.2,31.63,36367419,CSCO +2017-06-19,31.77,32.02,31.58,31.99,18459210,CSCO +2017-06-20,31.94,32.16,31.84,31.85,18190130,CSCO +2017-06-21,31.73,31.87,31.51,31.84,20386074,CSCO +2017-06-22,31.91,32.0,31.7,31.85,19436616,CSCO +2017-06-23,31.85,32.3,31.75,32.09,25792153,CSCO +2017-06-26,32.22,32.5,32.18,32.24,22174963,CSCO +2017-06-27,32.09,32.26,31.76,31.76,23224246,CSCO +2017-06-28,31.78,32.28,31.76,32.08,17732307,CSCO +2017-06-29,31.79,32.02,31.25,31.41,27664454,CSCO +2017-06-30,31.79,31.79,31.3,31.3,23604639,CSCO +2017-07-03,31.09,31.64,31.03,31.33,14112089,CSCO +2017-07-05,30.85,31.27,30.73,31.11,24270320,CSCO +2017-07-06,30.99,31.02,30.67,30.72,20789117,CSCO +2017-07-07,30.76,31.07,30.75,30.9,15860596,CSCO +2017-07-10,30.88,31.09,30.82,30.98,15528778,CSCO +2017-07-11,31.05,31.12,30.86,31.09,12805956,CSCO +2017-07-12,31.25,31.44,31.14,31.16,18586175,CSCO +2017-07-13,31.26,31.28,31.08,31.27,15934187,CSCO +2017-07-14,31.37,31.45,31.27,31.42,13573117,CSCO +2017-07-17,31.5,31.64,31.45,31.5,16427499,CSCO +2017-07-18,31.41,31.51,31.17,31.51,15530723,CSCO +2017-07-19,31.51,32.05,31.46,31.9,21567937,CSCO +2017-07-20,31.91,32.05,31.76,31.86,16389480,CSCO +2017-07-21,31.86,32.03,31.7,31.84,13973789,CSCO +2017-07-24,31.86,31.92,31.66,31.86,15504103,CSCO +2017-07-25,31.9,32.25,31.88,32.12,14989974,CSCO +2017-07-26,32.12,32.22,31.51,31.66,21941467,CSCO +2017-07-27,31.73,31.75,31.21,31.57,21437389,CSCO +2017-07-28,31.45,31.6,31.26,31.52,15770955,CSCO +2017-07-31,31.54,31.59,31.37,31.45,19256428,CSCO +2017-08-01,31.59,31.66,31.43,31.65,12962777,CSCO +2017-08-02,31.57,31.57,31.25,31.52,15845636,CSCO +2017-08-03,31.59,31.72,31.43,31.56,14420797,CSCO +2017-08-04,31.67,31.91,31.58,31.8,16929451,CSCO +2017-08-07,31.79,31.88,31.69,31.84,11877405,CSCO +2017-08-08,31.75,32.0,31.6,31.67,15375678,CSCO +2017-08-09,31.55,31.68,31.36,31.62,16131324,CSCO +2017-08-10,31.56,31.56,31.0,31.0,23517356,CSCO +2017-08-11,31.23,31.54,31.04,31.47,20756566,CSCO +2017-08-14,31.69,31.89,31.56,31.84,21761643,CSCO +2017-08-15,31.85,32.21,31.84,32.09,25251460,CSCO +2017-08-16,32.1,32.47,32.06,32.34,29051966,CSCO +2017-08-17,31.49,31.77,30.85,31.04,53288773,CSCO +2017-08-18,31.0,31.06,30.36,30.37,34802193,CSCO +2017-08-21,30.37,30.8,30.36,30.68,24198403,CSCO +2017-08-22,30.85,31.33,30.75,31.27,24747246,CSCO +2017-08-23,31.21,31.4,30.91,30.92,22436582,CSCO +2017-08-24,30.95,31.4,30.9,31.24,22576090,CSCO +2017-08-25,31.39,31.8,31.36,31.44,19558253,CSCO +2017-08-28,31.6,31.66,31.41,31.54,12958921,CSCO +2017-08-29,31.26,31.63,31.19,31.48,16362658,CSCO +2017-08-30,31.47,32.2,31.42,31.99,22988730,CSCO +2017-08-31,32.1,32.34,31.99,32.21,27800153,CSCO +2017-09-01,32.22,32.34,32.03,32.3,14686578,CSCO +2017-09-05,32.15,32.24,31.46,31.62,32650934,CSCO +2017-09-06,31.75,31.91,31.63,31.87,16962308,CSCO +2017-09-07,31.96,31.97,31.74,31.76,14751706,CSCO +2017-09-08,31.68,31.78,31.46,31.48,15339455,CSCO +2017-09-11,31.71,32.3,31.67,32.19,22440819,CSCO +2017-09-12,32.3,32.47,32.19,32.41,18923132,CSCO +2017-09-13,32.34,32.39,31.96,32.18,22705140,CSCO +2017-09-14,31.91,32.22,31.91,32.19,18194803,CSCO +2017-09-15,32.2,32.5,32.12,32.44,29336087,CSCO +2017-09-18,32.43,32.66,32.26,32.52,17290893,CSCO +2017-09-19,32.46,32.65,32.4,32.49,12927654,CSCO +2017-09-20,32.55,32.75,32.39,32.6,19865366,CSCO +2017-09-21,32.72,32.9,32.5,32.7,19870012,CSCO +2017-09-22,32.66,33.53,32.64,33.37,28234858,CSCO +2017-09-25,33.31,33.84,33.2,33.72,32396906,CSCO +2017-09-26,33.76,34.1,33.67,33.76,26138300,CSCO +2017-09-27,33.78,33.92,33.3,33.48,22310041,CSCO +2017-09-28,33.22,33.46,33.22,33.35,15496862,CSCO +2017-09-29,33.31,33.67,33.24,33.63,14802671,CSCO +2017-10-02,33.61,33.77,33.52,33.75,16555183,CSCO +2017-10-03,33.72,33.9,33.61,33.85,13346858,CSCO +2017-10-04,33.53,33.56,33.29,33.44,14652192,CSCO +2017-10-05,33.58,33.67,33.41,33.59,14524809,CSCO +2017-10-06,33.65,33.78,33.52,33.75,15464652,CSCO +2017-10-09,33.77,33.89,33.61,33.76,8728444,CSCO +2017-10-10,33.88,33.91,33.47,33.55,18011029,CSCO +2017-10-11,33.38,33.63,33.25,33.59,12561374,CSCO +2017-10-12,33.26,33.46,33.17,33.26,17905601,CSCO +2017-10-13,33.4,33.57,33.32,33.47,13578818,CSCO +2017-10-16,33.6,33.64,33.47,33.54,10509057,CSCO +2017-10-17,33.59,33.67,33.46,33.6,9303117,CSCO +2017-10-18,33.72,33.75,33.44,33.55,9971246,CSCO +2017-10-19,33.51,33.89,33.45,33.75,13203111,CSCO +2017-10-20,34.02,34.39,34.01,34.25,24361352,CSCO +2017-10-23,34.45,34.68,34.27,34.35,22631966,CSCO +2017-10-24,34.4,34.68,34.25,34.58,16280155,CSCO +2017-10-25,34.73,34.73,34.16,34.3,17400891,CSCO +2017-10-26,34.41,34.51,34.07,34.27,14616103,CSCO +2017-10-27,34.15,34.62,34.09,34.43,20356597,CSCO +2017-10-30,34.13,34.38,33.82,34.04,18345087,CSCO +2017-10-31,33.98,34.24,33.96,34.15,13935120,CSCO +2017-11-01,34.29,34.75,34.28,34.62,22051255,CSCO +2017-11-02,34.55,34.64,34.16,34.21,19827603,CSCO +2017-11-03,34.28,34.49,34.03,34.47,13414354,CSCO +2017-11-06,34.37,34.56,34.26,34.41,12786917,CSCO +2017-11-07,34.32,34.48,34.21,34.4,11332941,CSCO +2017-11-08,34.31,34.5,34.12,34.5,13061334,CSCO +2017-11-09,34.29,34.32,33.87,34.05,16784991,CSCO +2017-11-10,34.06,34.09,33.67,33.99,19319360,CSCO +2017-11-13,33.86,34.21,33.83,33.95,16441540,CSCO +2017-11-14,33.86,34.16,33.8,34.04,17468535,CSCO +2017-11-15,33.97,34.31,33.75,34.11,30829556,CSCO +2017-11-16,36.04,36.67,35.83,35.88,61177066,CSCO +2017-11-17,35.9,36.32,35.81,35.9,27987968,CSCO +2017-11-20,35.93,36.54,35.93,36.5,26897844,CSCO +2017-11-21,36.75,36.97,36.58,36.65,24146384,CSCO +2017-11-22,36.7,36.72,36.36,36.45,17226399,CSCO +2017-11-24,36.41,36.57,36.32,36.49,6155794,CSCO +2017-11-27,36.51,37.09,36.5,36.87,20942222,CSCO +2017-11-28,37.0,37.8,36.98,37.73,30966601,CSCO +2017-11-29,37.75,38.02,37.23,37.48,36788586,CSCO +2017-11-30,37.62,37.8,37.3,37.3,30749464,CSCO +2017-12-01,37.09,37.66,36.73,37.6,26920869,CSCO +2017-12-04,37.81,37.99,37.54,37.72,29414445,CSCO +2017-12-05,37.74,37.82,37.17,37.31,23288151,CSCO +2017-12-06,37.37,37.72,37.25,37.41,16581847,CSCO +2017-12-07,37.26,37.78,37.26,37.4,17091998,CSCO +2017-12-08,37.59,37.69,37.42,37.61,14044372,CSCO +2017-12-11,37.59,38.04,37.57,37.96,16749521,CSCO +2017-12-12,37.79,38.1,37.56,37.91,16658592,CSCO +2017-12-13,38.09,38.37,38.0,38.15,20199475,CSCO +2017-12-14,38.2,38.27,37.86,37.9,16738342,CSCO +2017-12-15,38.01,38.28,37.7,38.19,47167680,CSCO +2017-12-18,38.48,38.89,38.3,38.48,21591404,CSCO +2017-12-19,38.66,38.86,38.28,38.3,19695238,CSCO +2017-12-20,38.49,38.8,38.21,38.74,18939533,CSCO +2017-12-21,38.88,39.0,38.49,38.53,16387522,CSCO +2017-12-22,38.52,38.74,38.47,38.55,11441622,CSCO +2017-12-26,38.55,38.68,38.36,38.48,8186082,CSCO +2017-12-27,38.54,38.65,38.45,38.56,10543034,CSCO +2017-12-28,38.73,38.73,38.45,38.59,8807745,CSCO +2017-12-29,38.41,38.62,38.3,38.3,12583621,CSCO +2006-01-03,20.4,20.5,20.18,20.45,13640800,KO +2006-01-04,20.5,20.54,20.33,20.41,19993200,KO +2006-01-05,20.36,20.56,20.29,20.51,16613400,KO +2006-01-06,20.53,20.78,20.43,20.7,17122800,KO +2006-01-09,20.74,20.84,20.62,20.8,13819800,KO +2006-01-10,20.59,20.86,20.59,20.82,13849800,KO +2006-01-11,20.83,20.9,20.74,20.84,10591600,KO +2006-01-12,20.64,20.82,20.64,20.72,17086000,KO +2006-01-13,20.69,20.78,20.52,20.66,10548400,KO +2006-01-17,20.54,20.64,20.45,20.52,11574000,KO +2006-01-18,20.5,20.5,20.3,20.44,12945200,KO +2006-01-19,20.47,20.57,20.3,20.46,10907600,KO +2006-01-20,20.42,20.44,19.68,20.04,18972400,KO +2006-01-23,20.0,20.33,20.0,20.25,13234200,KO +2006-01-24,20.6,20.6,20.4,20.4,15888400,KO +2006-01-25,20.57,20.6,20.45,20.57,13699000,KO +2006-01-26,20.64,20.79,20.58,20.74,14573200,KO +2006-01-27,20.74,21.0,20.61,20.98,13646400,KO +2006-01-30,20.92,20.98,20.77,20.88,12143400,KO +2006-01-31,20.87,20.87,20.6,20.69,13115000,KO +2006-02-01,20.6,20.77,20.52,20.75,12963400,KO +2006-02-02,20.66,20.76,20.49,20.62,12468400,KO +2006-02-03,20.51,20.62,20.26,20.44,12538000,KO +2006-02-06,20.42,20.5,20.32,20.47,13500600,KO +2006-02-07,20.7,20.74,20.3,20.52,20575400,KO +2006-02-08,20.63,20.64,20.34,20.62,18186000,KO +2006-02-09,20.56,20.71,20.45,20.5,15045200,KO +2006-02-10,20.46,20.71,20.36,20.58,12782000,KO +2006-02-13,20.69,20.69,20.32,20.37,11791600,KO +2006-02-14,20.5,20.72,20.47,20.67,14049800,KO +2006-02-15,20.7,20.72,20.56,20.67,13561600,KO +2006-02-16,20.64,20.81,20.58,20.8,14381400,KO +2006-02-17,20.82,20.95,20.62,20.9,14525200,KO +2006-02-21,20.9,21.02,20.8,20.92,20793200,KO +2006-02-22,21.02,21.08,20.96,21.04,11821200,KO +2006-02-23,21.09,21.16,20.97,21.02,9523400,KO +2006-02-24,21.0,21.17,20.92,21.12,10691400,KO +2006-02-27,21.14,21.26,21.09,21.26,13200000,KO +2006-02-28,21.26,21.29,20.96,20.98,16189400,KO +2006-03-01,20.95,21.19,20.92,21.16,11066800,KO +2006-03-02,21.04,21.08,20.85,20.96,11537800,KO +2006-03-03,20.82,21.02,20.78,20.9,10586800,KO +2006-03-06,20.88,21.1,20.85,20.98,10945800,KO +2006-03-07,20.98,21.02,20.85,20.9,11242600,KO +2006-03-08,20.86,21.26,20.85,21.12,13843800,KO +2006-03-09,21.06,21.3,21.06,21.2,13296600,KO +2006-03-10,21.31,21.46,21.26,21.38,15399000,KO +2006-03-13,21.3,21.4,21.2,21.24,13502200,KO +2006-03-14,21.24,21.44,21.22,21.4,11418800,KO +2006-03-15,21.34,21.41,21.28,21.36,12805400,KO +2006-03-16,21.36,21.38,21.26,21.34,14209000,KO +2006-03-17,21.34,21.42,21.29,21.4,16509200,KO +2006-03-20,21.41,21.5,21.34,21.44,11851600,KO +2006-03-21,21.4,21.43,21.26,21.38,14625800,KO +2006-03-22,20.9,21.48,21.34,21.38,16481600,KO +2006-03-23,21.38,21.42,21.1,21.2,12053200,KO +2006-03-24,21.18,21.38,21.16,21.33,9725200,KO +2006-03-27,21.28,21.32,21.16,21.2,9339200,KO +2006-03-28,21.16,21.24,21.06,21.08,10910400,KO +2006-03-29,21.05,21.18,21.01,21.08,8702200,KO +2006-03-30,20.99,21.13,20.95,21.06,13586200,KO +2006-03-31,21.06,21.1,20.9,20.94,14535800,KO +2006-04-03,21.05,21.12,20.9,20.94,11291600,KO +2006-04-04,20.91,21.06,20.84,21.04,9258000,KO +2006-04-05,21.02,21.04,20.88,20.98,13148800,KO +2006-04-06,21.0,21.0,20.79,20.84,10988400,KO +2006-04-07,20.9,20.94,20.66,20.68,11897200,KO +2006-04-10,20.68,20.75,20.61,20.74,7730600,KO +2006-04-11,21.0,21.0,20.54,20.64,11085200,KO +2006-04-12,20.63,20.67,20.45,20.58,10011800,KO +2006-04-13,20.58,20.72,20.54,20.63,9029000,KO +2006-04-17,20.65,20.7,20.43,20.52,9270800,KO +2006-04-18,20.52,20.74,20.52,20.65,11528400,KO +2006-04-19,20.74,21.06,20.7,20.84,16677600,KO +2006-04-20,20.87,21.12,20.78,20.9,12246600,KO +2006-04-21,21.0,21.01,20.84,20.92,13110600,KO +2006-04-24,20.88,20.95,20.76,20.78,12466400,KO +2006-04-25,20.78,20.81,20.62,20.68,12600800,KO +2006-04-26,20.68,20.89,20.68,20.86,12248600,KO +2006-04-27,20.82,21.07,20.8,21.02,13386000,KO +2006-04-28,21.0,21.04,20.92,20.98,11529400,KO +2006-05-01,21.04,21.1,20.96,20.98,13265600,KO +2006-05-02,21.05,21.15,21.0,21.12,10551400,KO +2006-05-03,21.08,21.12,20.92,20.96,14313200,KO +2006-05-04,20.98,21.06,20.9,21.04,13301800,KO +2006-05-05,21.14,21.44,21.02,21.36,18958000,KO +2006-05-08,21.42,21.87,21.41,21.68,27358400,KO +2006-05-09,21.59,21.84,21.59,21.84,13989600,KO +2006-05-10,21.84,21.88,21.74,21.79,14902400,KO +2006-05-11,21.77,21.8,21.64,21.69,16969400,KO +2006-05-12,21.64,21.7,21.56,21.59,14767800,KO +2006-05-15,21.6,22.0,21.52,21.97,18626600,KO +2006-05-16,22.07,22.1,21.82,21.92,16980000,KO +2006-05-17,21.88,21.98,21.6,21.78,19864600,KO +2006-05-18,21.79,21.96,21.68,21.78,15375800,KO +2006-05-19,21.87,21.88,21.64,21.82,16014600,KO +2006-05-22,21.78,21.86,21.69,21.8,15714200,KO +2006-05-23,21.86,21.88,21.76,21.79,13723000,KO +2006-05-24,21.76,22.08,21.72,22.02,20534800,KO +2006-05-25,22.1,22.18,21.92,22.18,14125400,KO +2006-05-26,22.24,22.38,22.11,22.24,12337000,KO +2006-05-30,22.1,22.16,21.82,21.84,16652400,KO +2006-05-31,21.85,22.04,21.78,22.02,14599800,KO +2006-06-01,21.99,22.02,21.84,21.96,9973400,KO +2006-06-02,21.88,22.06,21.8,21.94,12120400,KO +2006-06-05,21.9,21.94,21.7,21.72,11428600,KO +2006-06-06,21.8,21.86,21.6,21.75,16578600,KO +2006-06-07,21.81,21.9,21.68,21.69,11579400,KO +2006-06-08,21.74,21.76,21.52,21.7,23080400,KO +2006-06-09,21.9,21.92,21.72,21.78,13947800,KO +2006-06-12,21.84,21.84,21.64,21.66,13990800,KO +2006-06-13,21.59,21.62,21.38,21.46,18118600,KO +2006-06-14,21.42,21.56,21.24,21.4,12402600,KO +2006-06-15,21.48,21.56,21.26,21.52,14639400,KO +2006-06-16,21.46,21.68,21.46,21.6,16754800,KO +2006-06-19,21.6,21.66,21.36,21.46,11684600,KO +2006-06-20,21.45,21.56,21.35,21.4,11306000,KO +2006-06-21,21.34,21.57,21.34,21.5,9266400,KO +2006-06-22,21.51,21.52,21.31,21.44,8048600,KO +2006-06-23,21.37,21.51,21.35,21.38,7681400,KO +2006-06-26,21.36,21.44,21.24,21.42,9625600,KO +2006-06-27,21.34,21.39,21.14,21.26,12008800,KO +2006-06-28,21.22,21.28,21.18,21.21,10224600,KO +2006-06-29,21.28,21.58,21.21,21.53,14379800,KO +2006-06-30,21.62,21.74,21.51,21.51,22582200,KO +2006-07-03,21.6,21.72,21.56,21.68,5875600,KO +2006-07-05,21.6,21.68,21.42,21.51,11838800,KO +2006-07-06,21.59,21.8,21.52,21.66,10246000,KO +2006-07-07,21.62,21.74,21.56,21.59,5874000,KO +2006-07-10,21.65,21.88,21.62,21.82,9588800,KO +2006-07-11,21.85,22.04,21.81,21.9,15525400,KO +2006-07-12,21.92,21.94,21.72,21.78,8300400,KO +2006-07-13,21.75,21.82,21.42,21.55,12870400,KO +2006-07-14,21.5,21.59,21.18,21.32,13775200,KO +2006-07-17,21.28,21.42,21.27,21.35,11196200,KO +2006-07-18,21.68,21.86,21.54,21.78,23952200,KO +2006-07-19,21.94,21.96,21.78,21.91,16157400,KO +2006-07-20,21.9,21.98,21.82,21.92,10663000,KO +2006-07-21,22.16,22.16,21.88,21.95,18400200,KO +2006-07-24,21.94,22.08,21.94,22.0,11459200,KO +2006-07-25,21.94,22.2,21.86,22.12,10983800,KO +2006-07-26,22.05,22.32,22.02,22.22,16632800,KO +2006-07-27,22.28,22.32,22.11,22.16,12820000,KO +2006-07-28,22.24,22.34,22.16,22.26,12831000,KO +2006-07-31,22.26,22.4,22.22,22.25,12866200,KO +2006-08-01,22.25,22.32,22.12,22.16,9094400,KO +2006-08-02,22.14,22.24,22.1,22.16,9120600,KO +2006-08-03,22.1,22.18,21.94,22.01,11378000,KO +2006-08-04,22.1,22.1,21.88,21.92,9781800,KO +2006-08-07,21.92,21.98,21.74,21.8,10029400,KO +2006-08-08,21.9,22.0,21.85,21.9,8162800,KO +2006-08-09,21.98,22.05,21.86,21.88,7720200,KO +2006-08-10,21.88,22.09,21.86,21.95,8430600,KO +2006-08-11,21.86,21.94,21.8,21.88,5677400,KO +2006-08-14,22.0,22.08,21.94,22.0,8528800,KO +2006-08-15,22.12,22.18,22.06,22.16,9501200,KO +2006-08-16,22.2,22.23,22.1,22.16,9839400,KO +2006-08-17,22.08,22.16,21.98,22.09,9517200,KO +2006-08-18,21.88,22.21,21.88,22.16,9963200,KO +2006-08-21,22.18,22.27,22.04,22.1,8328400,KO +2006-08-22,22.14,22.26,22.06,22.2,8017800,KO +2006-08-23,22.16,22.22,22.06,22.16,7568600,KO +2006-08-24,22.15,22.3,22.09,22.26,10326200,KO +2006-08-25,22.22,22.31,22.18,22.26,5025800,KO +2006-08-28,22.26,22.49,22.18,22.36,8918600,KO +2006-08-29,22.34,22.58,22.32,22.57,14100000,KO +2006-08-30,22.61,22.7,22.46,22.48,12119200,KO +2006-08-31,22.56,22.57,22.4,22.4,7306800,KO +2006-09-01,22.49,22.56,22.44,22.54,7852000,KO +2006-09-05,22.5,22.54,22.4,22.49,8145000,KO +2006-09-06,22.3,22.43,22.26,22.35,9858000,KO +2006-09-07,22.32,22.35,22.18,22.24,14780600,KO +2006-09-08,22.22,22.34,22.16,22.3,8646200,KO +2006-09-11,22.15,22.44,22.15,22.28,8998400,KO +2006-09-12,22.24,22.48,22.24,22.39,10300800,KO +2006-09-13,22.39,22.39,22.22,22.3,10795800,KO +2006-09-14,22.21,22.38,22.21,22.29,8046600,KO +2006-09-15,22.35,22.42,22.24,22.3,15846400,KO +2006-09-18,22.26,22.4,22.14,22.22,8969000,KO +2006-09-19,22.27,22.28,22.11,22.19,8292600,KO +2006-09-20,22.22,22.3,22.14,22.22,8288200,KO +2006-09-21,22.22,22.28,22.04,22.1,12089600,KO +2006-09-22,22.05,22.1,21.97,22.0,9691600,KO +2006-09-25,22.08,22.3,22.0,22.2,12607800,KO +2006-09-26,22.24,22.36,22.16,22.32,10612600,KO +2006-09-27,22.28,22.45,22.17,22.36,11340200,KO +2006-09-28,22.4,22.5,22.34,22.48,9709000,KO +2006-09-29,22.4,22.48,22.32,22.34,9214800,KO +2006-10-02,22.45,22.46,22.25,22.25,9450600,KO +2006-10-03,22.25,22.41,22.25,22.28,10755000,KO +2006-10-04,21.9,22.41,21.9,22.4,10243000,KO +2006-10-05,22.36,22.48,22.34,22.42,8950200,KO +2006-10-06,22.41,22.44,22.33,22.38,10106200,KO +2006-10-09,22.28,22.33,22.08,22.21,15335800,KO +2006-10-10,22.24,22.24,21.98,22.03,25847200,KO +2006-10-11,22.0,22.08,21.95,22.06,10413000,KO +2006-10-12,22.1,22.12,21.98,22.02,11043000,KO +2006-10-13,22.06,22.1,21.93,22.01,16628600,KO +2006-10-16,22.08,22.24,22.0,22.12,14571000,KO +2006-10-17,22.05,22.12,21.88,21.9,16209800,KO +2006-10-18,21.96,22.08,21.86,21.98,20174200,KO +2006-10-19,22.35,22.57,22.3,22.46,35325000,KO +2006-10-20,22.6,23.56,22.55,23.38,53629000,KO +2006-10-23,23.38,23.75,23.35,23.64,30265600,KO +2006-10-24,23.52,23.62,23.44,23.52,20932200,KO +2006-10-25,23.58,23.64,23.5,23.6,14119400,KO +2006-10-26,23.58,23.6,23.44,23.57,18013600,KO +2006-10-27,23.48,23.51,23.38,23.44,13495800,KO +2006-10-30,23.48,23.6,23.33,23.38,10974000,KO +2006-10-31,23.41,23.47,23.26,23.36,12162200,KO +2006-11-01,23.37,23.45,23.25,23.32,10464600,KO +2006-11-02,23.26,23.42,23.2,23.36,15476800,KO +2006-11-03,23.4,23.42,23.2,23.25,11944600,KO +2006-11-06,23.35,23.45,23.16,23.4,18737400,KO +2006-11-07,23.34,23.5,23.28,23.46,16346000,KO +2006-11-08,23.33,23.5,23.26,23.44,14765000,KO +2006-11-09,23.35,23.5,23.26,23.32,16079600,KO +2006-11-10,23.32,23.38,23.14,23.24,9880800,KO +2006-11-13,23.2,23.3,23.1,23.2,13673200,KO +2006-11-14,23.16,23.3,23.08,23.28,16383000,KO +2006-11-15,23.24,23.38,23.18,23.32,19823800,KO +2006-11-16,23.4,23.6,23.38,23.57,14747000,KO +2006-11-17,23.56,23.68,23.52,23.63,18904800,KO +2006-11-20,23.56,23.68,23.48,23.52,12338400,KO +2006-11-21,23.44,23.58,23.41,23.5,12111800,KO +2006-11-22,23.5,23.59,23.44,23.55,7258600,KO +2006-11-24,23.45,23.6,23.42,23.46,4566800,KO +2006-11-27,23.43,23.48,23.2,23.28,18962400,KO +2006-11-28,23.18,23.48,23.18,23.34,14541000,KO +2006-11-29,23.3,23.4,23.18,23.32,15077800,KO +2006-11-30,23.22,23.5,23.2,23.42,21071200,KO +2006-12-01,23.32,23.36,23.12,23.28,15461000,KO +2006-12-04,23.36,23.63,23.27,23.42,14030800,KO +2006-12-05,23.5,24.0,23.42,24.0,26343600,KO +2006-12-06,24.02,24.27,23.96,24.19,29686800,KO +2006-12-07,24.29,24.49,24.24,24.36,24194400,KO +2006-12-08,24.39,24.49,24.32,24.46,16320400,KO +2006-12-11,24.42,24.58,24.29,24.4,18181400,KO +2006-12-12,24.38,24.58,24.35,24.45,16230000,KO +2006-12-13,24.57,24.57,24.33,24.42,12960800,KO +2006-12-14,24.44,24.58,24.36,24.5,15830200,KO +2006-12-15,24.5,24.68,24.19,24.46,23760200,KO +2006-12-18,24.42,24.55,24.41,24.45,10438400,KO +2006-12-19,24.34,24.43,24.2,24.38,15461400,KO +2006-12-20,24.36,24.41,24.32,24.38,13948800,KO +2006-12-21,24.38,24.44,24.32,24.33,14383200,KO +2006-12-22,24.36,24.4,24.12,24.19,7878000,KO +2006-12-26,24.2,24.3,24.16,24.28,5260400,KO +2006-12-27,24.34,24.39,24.14,24.34,9621200,KO +2006-12-28,24.32,24.4,24.25,24.27,7907600,KO +2006-12-29,24.22,24.32,24.1,24.12,12339600,KO +2007-01-03,24.18,24.44,24.14,24.29,15754600,KO +2007-01-04,24.21,24.35,24.12,24.3,11816800,KO +2007-01-05,24.25,24.28,24.08,24.13,11607800,KO +2007-01-08,24.0,24.34,24.0,24.28,17583000,KO +2007-01-09,24.27,24.42,24.23,24.3,13724400,KO +2007-01-10,24.24,24.4,24.18,24.34,8928000,KO +2007-01-11,24.38,24.44,24.3,24.37,11010200,KO +2007-01-12,24.3,24.34,24.12,24.28,13667400,KO +2007-01-16,24.24,24.34,24.17,24.25,12685200,KO +2007-01-17,24.26,24.43,24.24,24.3,14400200,KO +2007-01-18,24.21,24.5,24.1,24.18,15223200,KO +2007-01-19,24.2,24.22,24.04,24.13,13008200,KO +2007-01-22,24.06,24.18,24.0,24.02,12198800,KO +2007-01-23,24.08,24.12,23.97,24.06,12149000,KO +2007-01-24,24.1,24.1,23.97,24.06,8646000,KO +2007-01-25,24.04,24.11,23.95,23.97,11598200,KO +2007-01-26,24.0,24.05,23.9,23.92,14459000,KO +2007-01-29,23.88,23.96,23.78,23.86,10077800,KO +2007-01-30,23.92,23.98,23.82,23.9,8986000,KO +2007-01-31,23.9,23.98,23.74,23.94,10676600,KO +2007-02-01,24.0,24.14,23.92,24.05,10398600,KO +2007-02-02,24.05,24.2,24.02,24.12,10703600,KO +2007-02-05,24.06,24.12,23.92,23.95,9192800,KO +2007-02-06,24.0,24.08,23.93,24.02,11168800,KO +2007-02-07,24.02,24.06,23.93,24.02,9242400,KO +2007-02-08,23.98,24.02,23.82,23.93,9076600,KO +2007-02-09,23.86,24.0,23.82,23.88,9828400,KO +2007-02-12,23.92,24.18,23.9,23.96,13925468,KO +2007-02-13,24.05,24.21,24.04,24.1,19412718,KO +2007-02-14,24.3,24.28,23.86,23.94,32846874,KO +2007-02-15,23.94,24.05,23.79,23.92,19195000,KO +2007-02-16,24.0,24.05,23.88,23.94,17493000,KO +2007-02-20,23.76,23.94,23.75,23.89,17828800,KO +2007-02-21,23.78,23.89,23.76,23.78,16489600,KO +2007-02-22,23.84,23.87,23.61,23.65,16721000,KO +2007-02-23,23.84,23.96,23.59,23.63,29519200,KO +2007-02-26,23.85,23.95,23.79,23.86,18709538,KO +2007-02-27,23.74,23.92,22.78,23.2,30530200,KO +2007-02-28,23.38,23.45,23.16,23.34,27638200,KO +2007-03-01,23.21,23.46,23.14,23.26,27344174,KO +2007-03-02,23.22,23.46,22.9,22.94,34051800,KO +2007-03-05,22.95,23.36,22.88,23.14,29636800,KO +2007-03-06,23.14,23.53,23.28,23.46,25098000,KO +2007-03-07,23.46,23.5,23.33,23.38,26321800,KO +2007-03-08,23.45,23.68,23.44,23.58,17422400,KO +2007-03-09,23.62,23.84,23.58,23.78,26127200,KO +2007-03-12,23.78,24.0,23.74,23.98,26009000,KO +2007-03-13,23.68,23.94,23.48,23.53,32198000,KO +2007-03-14,23.98,23.67,23.3,23.52,32554800,KO +2007-03-15,23.48,23.56,23.34,23.54,19060000,KO +2007-03-16,23.62,23.66,23.41,23.6,28233854,KO +2007-03-19,23.67,23.75,23.52,23.66,15513482,KO +2007-03-20,23.71,23.88,23.62,23.81,14456000,KO +2007-03-21,23.81,24.18,23.68,24.13,24360926,KO +2007-03-22,23.96,24.22,23.96,24.12,17300200,KO +2007-03-23,24.06,24.14,23.98,24.02,16012048,KO +2007-03-26,23.98,24.1,23.84,24.08,14385200,KO +2007-03-27,24.0,24.08,23.92,24.01,13230600,KO +2007-03-28,23.9,24.15,23.8,23.96,22657800,KO +2007-03-29,23.8,24.2,23.42,24.06,18947744,KO +2007-03-30,24.13,24.25,23.8,24.0,17939600,KO +2007-04-02,24.1,24.33,24.02,24.26,22443400,KO +2007-04-03,24.26,24.58,24.26,24.5,19033200,KO +2007-04-04,24.5,24.82,24.47,24.73,22206284,KO +2007-04-05,24.73,24.88,24.65,24.76,17959200,KO +2007-04-09,24.8,24.98,24.72,24.82,14632800,KO +2007-04-10,24.89,25.16,24.82,25.04,26317336,KO +2007-04-11,25.04,25.1,24.8,24.82,24526864,KO +2007-04-12,24.82,24.98,24.32,24.84,15512350,KO +2007-04-13,25.14,25.14,24.74,24.94,13838804,KO +2007-04-16,25.0,25.22,24.96,25.14,20138618,KO +2007-04-17,25.4,26.09,25.38,25.78,50479920,KO +2007-04-18,25.8,25.87,25.68,25.83,22955498,KO +2007-04-19,25.68,25.95,25.66,25.88,18696438,KO +2007-04-20,26.02,26.08,25.81,26.04,21201290,KO +2007-04-23,26.04,26.1,25.8,25.82,14465842,KO +2007-04-24,25.99,25.99,25.68,25.86,16133350,KO +2007-04-25,26.0,26.03,25.74,25.87,21407658,KO +2007-04-26,26.0,26.12,25.92,26.04,15174858,KO +2007-04-27,25.92,26.06,25.88,26.03,13926068,KO +2007-04-30,25.96,26.18,25.92,26.1,23525084,KO +2007-05-01,26.1,26.32,26.06,26.32,20606344,KO +2007-05-02,26.3,26.46,26.25,26.36,17734992,KO +2007-05-03,26.4,26.5,26.3,26.46,16276470,KO +2007-05-04,26.5,26.66,26.48,26.6,18070154,KO +2007-05-07,26.6,26.82,26.58,26.8,14151972,KO +2007-05-08,26.68,26.76,26.46,26.54,15197390,KO +2007-05-09,26.54,26.7,26.42,26.56,11234240,KO +2007-05-10,26.48,26.52,26.22,26.24,14908280,KO +2007-05-11,26.22,26.36,26.08,26.34,12985198,KO +2007-05-14,26.27,26.48,26.25,26.3,13295784,KO +2007-05-15,26.09,26.4,26.08,26.23,31653754,KO +2007-05-16,26.25,26.4,26.06,26.37,16792244,KO +2007-05-17,26.49,26.5,26.05,26.1,19083600,KO +2007-05-18,26.18,26.32,26.04,26.32,25835152,KO +2007-05-21,26.32,26.41,25.88,25.96,26409206,KO +2007-05-22,25.98,25.98,25.71,25.74,19142434,KO +2007-05-23,25.82,25.88,25.62,25.66,15169588,KO +2007-05-24,25.64,25.88,25.58,25.62,17767174,KO +2007-05-25,25.78,26.09,25.74,25.94,18503596,KO +2007-05-29,26.02,26.18,25.96,26.09,16716270,KO +2007-05-30,26.09,26.52,25.96,26.52,29592722,KO +2007-05-31,26.48,26.73,26.44,26.5,21420468,KO +2007-06-01,26.5,26.56,26.22,26.4,17018280,KO +2007-06-04,26.38,26.4,26.1,26.34,20438692,KO +2007-06-05,26.24,26.32,26.05,26.16,19285590,KO +2007-06-06,26.16,26.16,25.92,26.0,11386836,KO +2007-06-07,26.0,26.04,25.63,25.69,18724420,KO +2007-06-08,25.62,25.86,25.52,25.84,13355982,KO +2007-06-11,25.84,25.92,25.66,25.82,21803340,KO +2007-06-12,25.67,25.88,25.53,25.57,22830292,KO +2007-06-13,25.58,25.75,25.53,25.68,20071072,KO +2007-06-14,25.68,25.84,25.54,25.66,17991728,KO +2007-06-15,25.8,26.07,25.68,25.79,26430368,KO +2007-06-18,25.79,26.0,25.76,25.88,11102178,KO +2007-06-19,25.79,25.84,25.56,25.7,22151360,KO +2007-06-20,25.7,26.04,25.66,25.74,20021486,KO +2007-06-21,25.7,26.08,25.68,26.04,18874156,KO +2007-06-22,26.02,26.13,25.72,25.81,30178178,KO +2007-06-25,25.84,26.02,25.75,25.88,21450582,KO +2007-06-26,25.95,26.17,25.81,25.98,22278894,KO +2007-06-27,25.88,26.26,25.88,26.22,18175490,KO +2007-06-28,26.16,26.46,26.11,26.32,16126380,KO +2007-06-29,26.42,26.48,25.98,26.16,19029068,KO +2007-07-02,26.16,26.5,26.16,26.28,18294428,KO +2007-07-03,26.4,26.49,26.25,26.45,8382912,KO +2007-07-05,26.45,26.5,26.24,26.34,10865400,KO +2007-07-06,26.28,26.32,26.15,26.3,12349530,KO +2007-07-09,26.36,26.5,26.28,26.35,19237764,KO +2007-07-10,26.47,26.47,26.04,26.05,14505660,KO +2007-07-11,26.0,26.14,25.9,26.04,12185400,KO +2007-07-12,26.08,26.32,26.02,26.32,23446062,KO +2007-07-13,26.32,26.63,26.24,26.56,16634790,KO +2007-07-16,26.7,27.24,26.68,26.92,33549402,KO +2007-07-17,27.15,27.19,26.4,26.58,33032212,KO +2007-07-18,26.66,26.79,26.54,26.72,28491200,KO +2007-07-19,26.95,26.97,26.72,26.85,14462298,KO +2007-07-20,26.87,26.95,26.54,26.6,22397400,KO +2007-07-23,26.66,26.88,26.58,26.82,14068200,KO +2007-07-24,26.48,26.9,26.48,26.61,18704400,KO +2007-07-25,26.74,27.1,26.59,27.02,25612000,KO +2007-07-26,26.58,27.11,26.28,26.49,29490952,KO +2007-07-27,26.46,26.54,26.11,26.14,24082200,KO +2007-07-30,26.53,26.92,25.9,26.2,19912000,KO +2007-07-31,26.37,26.44,26.02,26.06,19887000,KO +2007-08-01,26.06,26.74,26.09,26.64,24743206,KO +2007-08-02,26.58,26.9,26.58,26.83,19700800,KO +2007-08-03,26.91,27.12,26.62,26.64,22045698,KO +2007-08-06,26.58,27.12,26.58,27.12,23335200,KO +2007-08-07,26.98,27.4,26.86,27.23,22657200,KO +2007-08-08,27.2,27.94,27.19,27.93,25172400,KO +2007-08-09,27.4,28.36,27.4,27.92,34247600,KO +2007-08-10,27.7,28.06,27.05,27.49,29816800,KO +2007-08-13,27.5,27.55,27.1,27.26,19166400,KO +2007-08-14,27.39,27.42,26.9,27.07,26200600,KO +2007-08-15,27.08,27.34,26.8,26.92,14280462,KO +2007-08-16,26.75,27.14,26.42,26.79,29002200,KO +2007-08-17,27.46,28.42,26.58,27.22,28468600,KO +2007-08-20,27.19,27.44,27.08,27.26,15993800,KO +2007-08-21,27.2,27.42,26.99,27.02,16782400,KO +2007-08-22,27.18,27.25,26.89,26.98,15279400,KO +2007-08-23,26.94,27.08,26.81,26.99,13929834,KO +2007-08-24,26.82,27.36,26.82,27.0,13493400,KO +2007-08-27,26.99,27.08,26.85,27.0,9995678,KO +2007-08-28,27.0,27.0,26.59,26.63,15707200,KO +2007-08-29,26.74,26.85,26.54,26.76,15922800,KO +2007-08-30,26.61,26.82,26.56,26.7,13982600,KO +2007-08-31,26.88,26.99,26.7,26.89,15046200,KO +2007-09-04,26.84,27.22,26.84,27.18,12462922,KO +2007-09-05,27.06,27.18,26.68,26.84,18939400,KO +2007-09-06,26.78,27.52,26.6,27.33,19000200,KO +2007-09-07,27.3,27.5,27.06,27.3,23982600,KO +2007-09-10,27.3,27.51,27.14,27.28,20346600,KO +2007-09-11,27.36,27.97,27.35,27.83,23866200,KO +2007-09-12,27.8,28.18,27.64,27.92,18524600,KO +2007-09-13,27.98,28.1,27.81,27.94,14353000,KO +2007-09-14,27.86,28.28,27.83,28.2,15459800,KO +2007-09-17,28.0,28.05,27.52,27.64,21078400,KO +2007-09-18,27.7,28.22,27.7,28.2,19898800,KO +2007-09-19,28.25,28.38,27.94,28.31,17220496,KO +2007-09-20,28.28,28.32,28.08,28.16,12583400,KO +2007-09-21,28.19,28.43,28.16,28.28,21948800,KO +2007-09-24,28.26,28.69,28.26,28.35,20872648,KO +2007-09-25,28.34,28.64,28.27,28.51,15230050,KO +2007-09-26,28.58,28.84,28.46,28.68,14776200,KO +2007-09-27,28.66,28.8,28.56,28.66,14274400,KO +2007-09-28,28.65,28.89,28.52,28.74,13063314,KO +2007-10-01,28.8,29.16,28.78,28.95,19918410,KO +2007-10-02,29.0,29.08,28.82,28.96,17565600,KO +2007-10-03,28.88,29.02,28.68,28.78,12628380,KO +2007-10-04,28.82,29.06,28.78,28.94,11534600,KO +2007-10-05,28.98,29.14,28.92,29.04,10896400,KO +2007-10-08,28.98,29.06,28.84,28.9,6021600,KO +2007-10-09,28.8,28.94,28.65,28.94,16272000,KO +2007-10-10,29.0,29.1,28.89,28.94,13236398,KO +2007-10-11,29.0,29.09,28.46,28.6,12950600,KO +2007-10-12,28.6,28.96,28.58,28.9,10410044,KO +2007-10-15,29.04,29.12,28.58,28.82,13808200,KO +2007-10-16,28.84,29.05,28.72,28.88,14228052,KO +2007-10-17,29.18,29.72,29.03,29.54,32814650,KO +2007-10-18,29.52,29.82,29.38,29.68,20777382,KO +2007-10-19,29.76,29.88,29.34,29.38,24175000,KO +2007-10-22,29.27,29.7,29.2,29.62,18253800,KO +2007-10-23,29.66,29.89,29.62,29.88,11663000,KO +2007-10-24,29.75,30.1,29.68,30.09,18634728,KO +2007-10-25,30.12,30.73,30.04,30.65,19553800,KO +2007-10-26,30.67,30.8,30.44,30.78,16187602,KO +2007-10-29,30.75,31.02,30.64,30.92,16951138,KO +2007-10-30,30.92,31.08,30.68,30.86,13740000,KO +2007-10-31,31.0,31.03,30.56,30.88,16640200,KO +2007-11-01,30.82,31.0,30.41,30.45,20035400,KO +2007-11-02,30.57,30.58,30.0,30.26,17154464,KO +2007-11-05,30.25,30.36,29.96,30.17,17845216,KO +2007-11-06,30.2,30.54,30.12,30.5,15286030,KO +2007-11-07,30.45,30.5,29.96,29.98,14500818,KO +2007-11-08,30.36,30.82,29.95,30.74,26091682,KO +2007-11-09,30.75,30.88,30.32,30.42,18202538,KO +2007-11-12,30.32,30.43,29.9,29.93,16680724,KO +2007-11-13,30.12,30.6,29.82,30.52,15330700,KO +2007-11-14,30.65,30.88,30.38,30.68,16545228,KO +2007-11-15,30.5,31.2,30.5,30.98,21229632,KO +2007-11-16,31.12,31.36,30.85,31.31,21454740,KO +2007-11-19,31.25,31.28,31.0,31.15,16893748,KO +2007-11-20,31.26,31.55,31.05,31.4,21572382,KO +2007-11-21,31.4,31.72,31.07,31.12,18076918,KO +2007-11-23,31.27,31.38,30.96,31.15,9446116,KO +2007-11-26,31.18,31.43,30.8,30.86,16775886,KO +2007-11-27,30.98,31.66,30.84,31.49,21048318,KO +2007-11-28,31.61,31.61,31.24,31.5,25498812,KO +2007-11-29,31.46,31.58,31.31,31.4,15031576,KO +2007-11-30,31.55,31.55,30.86,31.05,21685568,KO +2007-12-03,31.05,31.5,30.98,31.1,17111976,KO +2007-12-04,30.98,31.47,30.76,31.38,16878474,KO +2007-12-05,31.42,31.52,31.22,31.52,14622192,KO +2007-12-06,31.46,31.58,31.19,31.54,15825264,KO +2007-12-07,31.53,31.88,31.53,31.58,13413698,KO +2007-12-10,31.54,31.75,31.44,31.64,8487772,KO +2007-12-11,31.62,31.94,31.47,31.48,17336572,KO +2007-12-12,31.62,32.02,31.48,31.88,23243552,KO +2007-12-13,31.79,32.07,31.69,32.04,12418726,KO +2007-12-14,31.88,32.16,31.87,31.9,19006266,KO +2007-12-17,32.0,32.08,31.14,31.24,23869036,KO +2007-12-18,31.4,31.4,30.94,31.11,23756578,KO +2007-12-19,31.1,31.5,31.05,31.42,14407590,KO +2007-12-20,31.38,31.48,30.95,31.14,15065292,KO +2007-12-21,31.25,31.74,31.15,31.54,25374170,KO +2007-12-24,31.52,31.72,31.4,31.6,4593652,KO +2007-12-26,31.72,31.72,31.38,31.5,9484306,KO +2007-12-27,31.45,31.6,31.1,31.15,7729680,KO +2007-12-28,31.16,31.38,31.0,31.14,8346296,KO +2007-12-31,31.03,31.1,30.61,30.68,11729130,KO +2008-01-02,30.72,30.79,30.36,30.54,15453680,KO +2008-01-03,30.58,31.05,30.54,30.86,13902852,KO +2008-01-04,30.84,31.36,30.84,30.92,18028662,KO +2008-01-07,31.05,31.72,30.95,31.66,23781822,KO +2008-01-08,31.8,32.2,31.66,31.78,20883046,KO +2008-01-09,31.81,32.66,31.8,32.64,35950160,KO +2008-01-10,32.5,32.8,32.36,32.78,28944178,KO +2008-01-11,32.69,32.69,31.73,31.88,32147664,KO +2008-01-14,31.88,32.26,31.88,32.15,22931346,KO +2008-01-15,31.82,32.1,31.78,31.8,23024728,KO +2008-01-16,31.64,31.92,31.24,31.32,26584568,KO +2008-01-17,31.62,31.66,30.95,31.02,37274296,KO +2008-01-18,31.17,31.22,30.08,30.37,33759090,KO +2008-01-22,29.36,29.7,28.5,29.4,37369718,KO +2008-01-23,28.76,29.47,28.24,29.44,32255886,KO +2008-01-24,29.58,30.01,29.47,29.94,30700606,KO +2008-01-25,30.17,30.17,29.12,29.2,25926234,KO +2008-01-28,29.18,29.71,29.02,29.7,18341974,KO +2008-01-29,29.83,29.83,29.14,29.28,26833454,KO +2008-01-30,29.25,29.42,28.78,28.88,23066746,KO +2008-01-31,28.65,29.68,28.62,29.5,24046492,KO +2008-02-01,29.64,29.98,29.26,29.63,16520258,KO +2008-02-04,29.71,29.72,29.24,29.32,15315918,KO +2008-02-05,29.24,29.25,28.66,28.7,24710382,KO +2008-02-06,28.95,29.1,28.78,28.86,16817176,KO +2008-02-07,28.92,29.34,28.92,29.22,23313030,KO +2008-02-08,29.54,29.89,29.5,29.62,20221622,KO +2008-02-11,29.68,29.85,29.4,29.75,13637778,KO +2008-02-12,29.9,30.25,29.82,29.96,23827436,KO +2008-02-13,30.22,30.22,29.5,29.7,29039534,KO +2008-02-14,29.76,29.84,29.2,29.28,25045278,KO +2008-02-15,29.22,29.41,29.0,29.38,20761742,KO +2008-02-19,29.5,29.52,28.98,29.05,17217868,KO +2008-02-20,29.04,29.14,28.78,29.12,14831882,KO +2008-02-21,29.16,29.28,28.86,29.0,17465460,KO +2008-02-22,29.0,29.16,28.7,29.13,14769838,KO +2008-02-25,29.1,29.54,29.1,29.38,16020708,KO +2008-02-26,29.3,29.8,29.16,29.76,16809036,KO +2008-02-27,29.64,30.2,29.64,30.02,19823676,KO +2008-02-28,30.0,30.06,29.58,29.73,15435814,KO +2008-02-29,29.55,29.66,29.09,29.23,15967308,KO +2008-03-03,29.18,29.58,29.18,29.51,12492596,KO +2008-03-04,29.3,29.79,29.26,29.68,20105800,KO +2008-03-05,29.62,30.0,29.52,29.84,16079286,KO +2008-03-06,29.76,29.92,29.51,29.55,14564078,KO +2008-03-07,29.38,29.7,29.25,29.42,18332946,KO +2008-03-10,29.42,29.67,29.32,29.33,18910992,KO +2008-03-11,29.5,29.84,29.44,29.74,29836200,KO +2008-03-12,29.58,29.74,29.48,29.6,22601058,KO +2008-03-13,29.34,29.55,29.16,29.46,17541858,KO +2008-03-14,29.46,29.46,28.56,28.76,26531614,KO +2008-03-17,28.45,29.01,28.38,28.84,21630326,KO +2008-03-18,29.1,29.7,28.97,29.7,18365312,KO +2008-03-19,29.68,30.42,29.68,29.98,23260528,KO +2008-03-20,30.08,30.57,29.98,30.52,31028552,KO +2008-03-24,30.62,30.75,30.27,30.59,14037532,KO +2008-03-25,30.59,30.91,30.54,30.7,15298192,KO +2008-03-26,30.7,30.85,30.5,30.58,16547698,KO +2008-03-27,30.68,30.95,30.6,30.66,16830366,KO +2008-03-28,30.79,30.8,30.44,30.47,13671582,KO +2008-03-31,30.4,30.6,30.32,30.44,18541218,KO +2008-04-01,30.5,30.75,30.45,30.72,25873140,KO +2008-04-02,30.68,30.68,30.1,30.23,18166930,KO +2008-04-03,30.14,30.45,30.12,30.28,16176016,KO +2008-04-04,30.26,30.46,30.1,30.12,15262710,KO +2008-04-07,30.14,30.3,30.14,30.18,16193092,KO +2008-04-08,30.14,30.28,29.94,30.26,19942730,KO +2008-04-09,30.25,30.42,30.16,30.39,12997828,KO +2008-04-10,30.44,30.74,30.24,30.66,14842280,KO +2008-04-11,30.51,30.75,30.04,30.14,15567582,KO +2008-04-14,30.2,30.68,30.08,30.5,20029918,KO +2008-04-15,30.52,30.61,30.21,30.47,23445130,KO +2008-04-16,30.88,30.92,30.27,30.58,23118522,KO +2008-04-17,30.5,30.69,30.27,30.34,16659676,KO +2008-04-18,30.38,30.54,29.82,30.06,22254086,KO +2008-04-21,29.96,30.22,29.82,30.18,12428606,KO +2008-04-22,30.11,30.2,29.85,29.94,17273812,KO +2008-04-23,29.88,30.2,29.88,30.16,18987242,KO +2008-04-24,30.14,30.5,29.9,30.12,12836596,KO +2008-04-25,30.12,30.25,29.48,29.66,18802270,KO +2008-04-28,29.66,29.95,29.43,29.49,16098138,KO +2008-04-29,29.4,29.5,29.18,29.36,14868988,KO +2008-04-30,29.36,29.88,29.34,29.44,23361688,KO +2008-05-01,29.3,29.58,29.2,29.54,15128172,KO +2008-05-02,29.54,29.75,29.3,29.38,16519108,KO +2008-05-05,29.38,29.49,29.07,29.19,14121592,KO +2008-05-06,29.12,29.19,28.94,29.14,13390706,KO +2008-05-07,29.14,29.14,28.5,28.52,29866784,KO +2008-05-08,28.68,28.78,28.02,28.14,28003602,KO +2008-05-09,28.14,28.17,27.92,28.08,20828826,KO +2008-05-12,28.09,28.23,28.0,28.2,17243248,KO +2008-05-13,28.14,28.38,28.14,28.25,20877094,KO +2008-05-14,28.32,28.5,28.1,28.27,20732374,KO +2008-05-15,28.25,28.58,28.13,28.5,16503060,KO +2008-05-16,28.53,28.7,28.39,28.54,17960822,KO +2008-05-19,28.55,28.92,28.47,28.76,20009542,KO +2008-05-20,28.75,28.82,28.48,28.54,17955192,KO +2008-05-21,28.46,28.65,28.22,28.32,25203652,KO +2008-05-22,28.34,29.21,28.26,29.14,25230416,KO +2008-05-23,29.06,29.52,29.0,29.32,30582924,KO +2008-05-27,29.28,29.35,29.06,29.3,15614084,KO +2008-05-28,29.42,29.42,28.67,28.72,24045450,KO +2008-05-29,28.76,29.06,28.57,28.94,24705084,KO +2008-05-30,28.84,29.0,28.51,28.63,26833520,KO +2008-06-02,28.52,28.68,28.22,28.5,19121174,KO +2008-06-03,28.43,28.62,28.14,28.2,19540146,KO +2008-06-04,28.12,28.48,28.12,28.35,14971962,KO +2008-06-05,28.38,28.63,28.23,28.6,15701578,KO +2008-06-06,28.5,28.56,27.87,27.9,24947626,KO +2008-06-09,27.75,28.12,27.75,27.93,19351584,KO +2008-06-10,28.06,29.3,28.0,29.0,32679898,KO +2008-06-11,28.86,28.92,28.5,28.57,23458998,KO +2008-06-12,28.66,28.8,28.38,28.57,19043854,KO +2008-06-13,28.52,28.55,26.96,27.71,61756744,KO +2008-06-16,27.71,27.76,27.02,27.09,35385376,KO +2008-06-17,27.28,27.35,26.98,26.98,28668474,KO +2008-06-18,26.89,27.0,26.56,26.58,26037714,KO +2008-06-19,26.7,26.8,26.5,26.68,25221018,KO +2008-06-20,26.54,26.94,26.46,26.83,33273038,KO +2008-06-23,26.92,26.92,26.51,26.63,17910430,KO +2008-06-24,26.5,26.76,26.32,26.68,21827478,KO +2008-06-25,26.73,27.29,26.7,27.05,23750530,KO +2008-06-26,26.96,27.31,26.56,26.61,30532044,KO +2008-06-27,26.58,26.62,25.92,25.92,35673686,KO +2008-06-30,25.93,26.45,25.72,25.99,30141924,KO +2008-07-01,25.96,25.96,25.46,25.5,35341682,KO +2008-07-02,25.5,25.78,25.44,25.68,32506184,KO +2008-07-03,25.68,25.88,25.6,25.74,14907452,KO +2008-07-07,25.84,25.89,25.5,25.64,23402984,KO +2008-07-08,25.54,25.84,25.5,25.74,26657320,KO +2008-07-09,25.82,25.82,25.43,25.44,23205578,KO +2008-07-10,25.48,25.48,24.85,25.02,30312570,KO +2008-07-11,24.83,25.25,24.76,25.14,26939302,KO +2008-07-14,25.27,25.63,25.27,25.48,25123332,KO +2008-07-15,25.32,26.0,25.3,25.9,38457272,KO +2008-07-16,25.94,26.3,25.62,26.17,27189074,KO +2008-07-17,25.6,25.68,24.85,25.17,79214586,KO +2008-07-18,25.24,25.24,24.82,25.02,36494368,KO +2008-07-21,25.05,25.05,24.72,24.8,21761426,KO +2008-07-22,25.06,26.06,25.03,25.68,43142538,KO +2008-07-23,25.76,26.28,25.51,26.25,25824098,KO +2008-07-24,26.22,26.44,25.76,25.93,21340374,KO +2008-07-25,26.12,26.12,25.76,26.03,16867392,KO +2008-07-28,26.0,26.03,25.56,25.58,14039814,KO +2008-07-29,25.6,25.9,25.56,25.78,16244754,KO +2008-07-30,25.92,26.0,25.5,25.66,19486824,KO +2008-07-31,25.75,25.92,25.61,25.75,21216642,KO +2008-08-01,25.97,26.61,25.87,26.57,33155822,KO +2008-08-04,26.56,27.04,26.45,26.95,22278838,KO +2008-08-05,27.05,27.5,27.02,27.46,25483196,KO +2008-08-06,27.44,27.74,27.3,27.68,20379858,KO +2008-08-07,27.58,27.58,26.92,27.0,19928798,KO +2008-08-08,27.0,27.76,26.86,27.7,19658098,KO +2008-08-11,27.57,27.92,27.42,27.68,14183524,KO +2008-08-12,27.6,27.91,27.06,27.4,16704528,KO +2008-08-13,27.28,27.72,27.2,27.6,19036742,KO +2008-08-14,27.52,27.92,27.38,27.51,15411750,KO +2008-08-15,27.61,27.81,27.38,27.53,23891944,KO +2008-08-18,27.54,27.68,26.97,27.16,21154322,KO +2008-08-19,27.12,27.29,26.99,27.16,16564006,KO +2008-08-20,27.28,27.37,26.95,27.18,11033156,KO +2008-08-21,27.1,27.12,26.61,26.76,11670712,KO +2008-08-22,26.81,27.26,26.7,27.18,14812462,KO +2008-08-25,27.07,27.3,26.68,26.78,12329044,KO +2008-08-26,26.78,26.94,26.58,26.76,9461362,KO +2008-08-27,26.8,27.0,26.61,26.9,13605454,KO +2008-08-28,26.62,26.78,26.45,26.56,20860882,KO +2008-08-29,26.54,26.54,26.02,26.04,17841604,KO +2008-09-02,26.11,26.48,25.96,25.98,25763308,KO +2008-09-03,25.83,26.02,25.64,25.83,22448698,KO +2008-09-04,25.87,26.14,25.6,25.86,25901134,KO +2008-09-05,25.84,26.06,25.74,25.96,18286290,KO +2008-09-08,26.36,26.76,26.15,26.69,22308106,KO +2008-09-09,26.58,27.26,26.58,26.94,29464280,KO +2008-09-10,27.04,27.05,26.66,26.9,24609488,KO +2008-09-11,26.6,27.29,26.52,27.08,27410604,KO +2008-09-12,26.92,27.28,26.78,27.25,20364140,KO +2008-09-15,26.88,27.88,26.77,27.38,32247794,KO +2008-09-16,27.02,27.52,26.85,27.42,32826270,KO +2008-09-17,27.28,27.44,26.32,26.33,37535816,KO +2008-09-18,26.61,27.02,26.05,26.7,40347142,KO +2008-09-19,27.38,27.38,25.06,26.36,47989744,KO +2008-09-22,26.26,26.33,25.66,25.69,23355186,KO +2008-09-23,25.72,26.17,25.28,25.34,25686760,KO +2008-09-24,25.5,25.55,24.94,25.1,21742864,KO +2008-09-25,25.2,26.12,25.18,25.73,26174712,KO +2008-09-26,25.47,26.33,25.42,26.24,27517038,KO +2008-09-29,26.04,26.48,25.2,25.52,39031120,KO +2008-09-30,25.9,26.45,25.5,26.44,35193126,KO +2008-10-01,26.31,27.14,26.26,27.08,29101200,KO +2008-10-02,26.52,27.14,26.45,26.8,30668840,KO +2008-10-03,26.89,27.5,26.2,26.28,27852868,KO +2008-10-06,25.67,26.14,24.36,25.46,46243446,KO +2008-10-07,25.65,25.78,24.54,24.65,34821500,KO +2008-10-08,24.32,24.8,23.22,23.7,49084548,KO +2008-10-09,23.78,23.82,21.65,21.65,46292860,KO +2008-10-10,21.02,22.52,20.14,20.75,73571300,KO +2008-10-13,21.72,23.76,21.6,23.63,50480002,KO +2008-10-14,23.55,23.55,21.32,21.86,57671684,KO +2008-10-15,23.42,23.66,21.96,22.1,56259048,KO +2008-10-16,22.4,22.96,21.06,22.89,53073602,KO +2008-10-17,22.48,23.08,21.46,22.1,42033404,KO +2008-10-20,22.54,23.44,22.26,23.23,27773770,KO +2008-10-21,23.18,23.56,23.0,23.02,21926972,KO +2008-10-22,22.8,23.11,22.11,22.69,31891096,KO +2008-10-23,22.8,22.8,20.75,21.53,56326694,KO +2008-10-24,20.5,21.5,20.5,20.8,40799438,KO +2008-10-27,20.58,21.61,20.5,20.5,29417798,KO +2008-10-28,20.78,22.66,20.56,22.62,36052752,KO +2008-10-29,22.3,22.9,21.75,21.92,29860040,KO +2008-10-30,22.47,22.75,21.94,22.33,25942720,KO +2008-10-31,22.57,23.0,21.75,22.03,31870110,KO +2008-11-03,22.26,22.82,22.08,22.72,18576218,KO +2008-11-04,23.35,23.5,22.8,23.02,23809696,KO +2008-11-05,22.86,23.22,22.3,22.36,23496886,KO +2008-11-06,22.38,22.73,21.93,22.24,34002780,KO +2008-11-07,22.42,23.46,22.24,23.12,29183204,KO +2008-11-10,23.44,23.64,22.56,22.95,23039998,KO +2008-11-11,22.68,22.89,21.96,22.22,27492490,KO +2008-11-12,21.84,22.28,21.4,21.92,35028388,KO +2008-11-13,21.92,23.18,21.66,23.14,37547756,KO +2008-11-14,22.8,23.59,22.49,22.51,33382596,KO +2008-11-17,22.31,22.46,21.6,21.98,30685810,KO +2008-11-18,21.66,21.88,21.01,21.74,38923302,KO +2008-11-19,21.82,22.3,21.1,21.14,32382444,KO +2008-11-20,21.0,21.88,20.5,20.54,42269696,KO +2008-11-21,20.82,22.14,20.25,22.0,50106218,KO +2008-11-24,22.24,23.06,21.85,22.62,36720990,KO +2008-11-25,22.92,23.26,22.13,22.54,32546566,KO +2008-11-26,22.13,22.72,21.88,22.69,21348886,KO +2008-11-28,22.6,23.46,22.6,23.44,12566506,KO +2008-12-01,23.1,23.26,22.15,22.16,25153040,KO +2008-12-02,22.51,22.51,21.47,21.96,28669848,KO +2008-12-03,21.84,23.2,21.75,23.07,39896328,KO +2008-12-04,22.78,23.28,22.1,22.38,32059094,KO +2008-12-05,22.16,23.04,21.71,22.99,28276168,KO +2008-12-08,23.24,23.53,22.72,22.99,26908632,KO +2008-12-09,22.76,23.28,22.19,22.42,26635166,KO +2008-12-10,22.24,22.94,22.24,22.66,29368936,KO +2008-12-11,22.59,22.82,21.95,22.11,33285838,KO +2008-12-12,21.88,22.32,21.5,22.28,30457846,KO +2008-12-15,22.44,22.64,21.92,22.48,20399586,KO +2008-12-16,22.64,23.4,22.36,23.23,35062914,KO +2008-12-17,23.04,23.22,22.5,22.74,27721844,KO +2008-12-18,23.04,23.22,22.38,22.59,31095674,KO +2008-12-19,22.72,23.0,22.09,22.22,50548136,KO +2008-12-22,22.36,22.4,22.0,22.33,22377664,KO +2008-12-23,22.36,22.56,21.93,21.98,20210844,KO +2008-12-24,22.02,22.18,22.0,22.05,5325248,KO +2008-12-26,22.2,22.46,22.14,22.29,9626676,KO +2008-12-29,22.43,22.43,21.86,22.2,13951742,KO +2008-12-30,22.31,22.57,22.27,22.46,16001948,KO +2008-12-31,22.58,22.75,22.53,22.64,15550348,KO +2009-01-02,22.7,23.0,22.52,22.95,16355768,KO +2009-01-05,22.78,22.94,22.59,22.72,20237482,KO +2009-01-06,22.85,22.98,22.23,22.36,21313642,KO +2009-01-07,22.11,22.59,22.11,22.46,21581122,KO +2009-01-08,22.42,22.64,22.28,22.62,20086828,KO +2009-01-09,22.62,22.63,22.12,22.3,19802336,KO +2009-01-12,22.23,22.34,21.76,21.86,20469708,KO +2009-01-13,21.9,22.16,21.81,22.01,22602308,KO +2009-01-14,21.75,21.76,21.14,21.31,27053644,KO +2009-01-15,21.28,21.7,21.2,21.68,28061762,KO +2009-01-16,21.95,22.24,21.74,21.92,28353182,KO +2009-01-20,21.89,22.25,21.44,21.44,28332084,KO +2009-01-21,21.7,21.72,21.08,21.64,23800776,KO +2009-01-22,21.32,21.62,21.15,21.56,23490478,KO +2009-01-23,21.32,21.33,20.78,21.1,31256016,KO +2009-01-26,21.15,21.69,21.06,21.52,25212948,KO +2009-01-27,21.64,21.96,21.5,21.66,19822660,KO +2009-01-28,22.0,22.0,21.62,21.93,18563936,KO +2009-01-29,21.85,22.24,21.67,21.78,21362572,KO +2009-01-30,21.72,21.84,21.26,21.36,22607244,KO +2009-02-02,21.1,21.25,20.76,21.12,15967012,KO +2009-02-03,21.25,21.75,20.99,21.66,17951784,KO +2009-02-04,21.68,21.78,21.14,21.2,18308810,KO +2009-02-05,21.11,21.44,20.96,21.34,22119758,KO +2009-02-06,21.36,21.84,21.33,21.78,18723604,KO +2009-02-09,21.66,21.68,21.0,21.16,19690368,KO +2009-02-10,21.0,21.16,20.14,20.34,45494674,KO +2009-02-11,20.48,20.8,20.48,20.64,21246608,KO +2009-02-12,21.32,22.22,21.08,22.2,61228772,KO +2009-02-13,22.1,22.19,21.84,21.92,22736544,KO +2009-02-17,21.5,21.6,21.22,21.3,26438370,KO +2009-02-18,21.39,21.52,21.12,21.34,18108694,KO +2009-02-19,21.56,21.86,21.34,21.65,19814474,KO +2009-02-20,21.48,21.74,21.19,21.42,30173394,KO +2009-02-23,21.51,21.6,20.96,21.04,23461626,KO +2009-02-24,21.36,21.6,21.1,21.53,26217926,KO +2009-02-25,21.47,21.64,21.08,21.18,26352744,KO +2009-02-26,21.38,21.38,20.5,20.54,21336284,KO +2009-02-27,20.48,20.65,20.22,20.42,35449964,KO +2009-03-02,20.22,20.36,19.81,19.84,31199634,KO +2009-03-03,19.9,20.15,19.38,19.42,37264414,KO +2009-03-04,19.62,20.16,19.42,19.86,33885488,KO +2009-03-05,19.58,19.72,18.72,18.92,36470966,KO +2009-03-06,19.08,19.6,19.05,19.55,33002808,KO +2009-03-09,19.74,19.94,19.36,19.38,35127820,KO +2009-03-10,19.82,19.84,19.32,19.58,35183602,KO +2009-03-11,19.58,19.98,19.52,19.78,27254208,KO +2009-03-12,19.79,20.43,19.68,20.42,25473808,KO +2009-03-13,20.54,20.72,20.22,20.61,24396640,KO +2009-03-16,20.73,21.0,20.56,20.64,23203840,KO +2009-03-17,20.67,20.84,20.41,20.72,20243282,KO +2009-03-18,20.65,21.12,20.5,20.82,28796276,KO +2009-03-19,20.92,21.12,20.9,21.09,22777722,KO +2009-03-20,21.16,21.57,21.16,21.32,38332330,KO +2009-03-23,21.58,22.07,21.5,22.07,26502410,KO +2009-03-24,21.8,22.17,21.7,22.01,21878966,KO +2009-03-25,22.2,22.44,22.02,22.38,24486720,KO +2009-03-26,22.48,22.5,21.91,22.42,27807778,KO +2009-03-27,22.22,22.6,22.22,22.55,23103820,KO +2009-03-30,22.25,22.33,21.72,21.96,22905760,KO +2009-03-31,22.14,22.36,21.93,21.98,23837562,KO +2009-04-01,21.88,22.5,21.75,22.43,21254646,KO +2009-04-02,22.65,22.91,22.32,22.67,24926658,KO +2009-04-03,22.68,22.88,22.24,22.48,17890010,KO +2009-04-06,22.35,22.62,22.27,22.5,16083982,KO +2009-04-07,22.42,22.58,22.23,22.31,15667298,KO +2009-04-08,22.34,22.57,22.26,22.5,13605098,KO +2009-04-09,22.86,22.86,22.41,22.5,16204268,KO +2009-04-13,22.48,22.48,22.2,22.36,13174350,KO +2009-04-14,22.3,22.3,21.9,22.1,16458324,KO +2009-04-15,22.1,22.56,22.05,22.52,16665460,KO +2009-04-16,22.68,22.76,22.17,22.55,17325502,KO +2009-04-17,22.62,22.72,22.33,22.51,22425872,KO +2009-04-20,22.42,22.5,21.9,22.16,27667592,KO +2009-04-21,22.08,22.48,21.31,21.54,37529722,KO +2009-04-22,21.6,21.61,21.3,21.46,28969294,KO +2009-04-23,21.54,21.58,21.34,21.46,28036130,KO +2009-04-24,21.48,21.54,21.28,21.4,29316010,KO +2009-04-27,21.21,21.48,21.04,21.12,23763964,KO +2009-04-28,21.06,21.28,21.0,21.14,18167796,KO +2009-04-29,21.18,21.54,21.18,21.36,20426224,KO +2009-04-30,21.56,22.04,21.4,21.52,35959090,KO +2009-05-01,21.57,21.6,21.09,21.24,21220908,KO +2009-05-04,21.3,21.62,21.12,21.58,26789272,KO +2009-05-05,21.66,21.88,21.51,21.57,22393512,KO +2009-05-06,21.75,21.8,21.38,21.47,19488538,KO +2009-05-07,21.66,21.66,21.28,21.4,27058960,KO +2009-05-08,21.48,21.58,21.26,21.46,24164240,KO +2009-05-11,21.36,21.6,21.27,21.38,18438116,KO +2009-05-12,21.48,22.34,21.43,22.2,37052012,KO +2009-05-13,22.02,22.2,21.72,21.82,23717624,KO +2009-05-14,21.96,22.58,21.96,22.45,34590142,KO +2009-05-15,22.42,22.54,22.32,22.48,34102136,KO +2009-05-18,22.57,23.06,22.34,23.04,28462834,KO +2009-05-19,23.07,23.46,22.91,23.32,31898720,KO +2009-05-20,23.4,23.64,23.27,23.5,33380962,KO +2009-05-21,23.32,23.41,23.2,23.34,28367240,KO +2009-05-22,23.34,23.86,23.32,23.65,24576226,KO +2009-05-26,23.5,23.74,23.44,23.6,28784794,KO +2009-05-27,23.56,23.6,23.27,23.32,19064908,KO +2009-05-28,23.32,23.6,23.18,23.45,18940152,KO +2009-05-29,23.5,24.58,23.48,24.58,45437414,KO +2009-06-01,24.62,24.72,24.36,24.51,42668528,KO +2009-06-02,24.5,24.96,24.44,24.83,33441804,KO +2009-06-03,24.67,24.75,24.38,24.54,26863024,KO +2009-06-04,24.57,24.9,24.36,24.88,21710242,KO +2009-06-05,24.96,24.97,24.62,24.72,19833264,KO +2009-06-08,24.62,24.82,24.4,24.69,15849304,KO +2009-06-09,24.76,24.8,24.43,24.54,20322356,KO +2009-06-10,24.65,24.68,24.02,24.2,28236734,KO +2009-06-11,24.06,24.6,24.04,24.29,20572212,KO +2009-06-12,24.34,24.52,24.24,24.44,17240620,KO +2009-06-15,24.3,24.33,24.05,24.06,17630184,KO +2009-06-16,24.1,24.16,23.91,23.92,15866872,KO +2009-06-17,23.94,24.32,23.92,23.96,16653620,KO +2009-06-18,24.0,24.82,23.98,24.78,24154848,KO +2009-06-19,24.86,24.94,24.36,24.4,30718284,KO +2009-06-22,24.26,24.4,24.0,24.0,21359752,KO +2009-06-23,24.1,24.26,23.88,23.9,18727164,KO +2009-06-24,24.06,24.24,23.68,23.75,17778134,KO +2009-06-25,23.71,24.02,23.59,23.92,20630016,KO +2009-06-26,23.86,24.14,23.82,24.06,26201502,KO +2009-06-29,24.07,24.25,24.06,24.14,17526474,KO +2009-06-30,24.1,24.12,23.9,24.0,31447620,KO +2009-07-01,24.24,24.8,24.2,24.59,24212344,KO +2009-07-02,24.38,24.72,24.38,24.44,22201398,KO +2009-07-06,24.34,24.52,24.19,24.5,16671728,KO +2009-07-07,24.36,24.58,24.28,24.32,17108824,KO +2009-07-08,24.28,24.44,24.08,24.26,21320980,KO +2009-07-09,24.36,24.42,24.26,24.36,17426930,KO +2009-07-10,24.25,24.44,24.01,24.16,15620218,KO +2009-07-13,24.19,24.59,24.05,24.52,20608804,KO +2009-07-14,24.51,24.68,24.37,24.64,15369038,KO +2009-07-15,24.74,25.29,24.7,25.26,20127004,KO +2009-07-16,25.18,25.44,25.08,25.4,15817636,KO +2009-07-17,25.16,25.28,25.02,25.16,19808742,KO +2009-07-20,25.3,25.52,25.04,25.52,19108344,KO +2009-07-21,25.42,25.42,24.9,25.18,28738996,KO +2009-07-22,25.16,25.17,24.42,24.56,28360342,KO +2009-07-23,24.56,25.01,24.44,24.59,26759536,KO +2009-07-24,24.7,24.82,24.42,24.68,16573820,KO +2009-07-27,24.68,24.8,24.58,24.76,16259010,KO +2009-07-28,24.72,24.88,24.5,24.7,16079470,KO +2009-07-29,24.71,24.97,24.54,24.64,18125090,KO +2009-07-30,24.91,25.25,24.78,24.84,19437958,KO +2009-07-31,24.82,25.1,24.75,24.92,16822850,KO +2009-08-03,25.02,25.05,24.65,24.8,18445538,KO +2009-08-04,24.78,25.08,24.68,24.75,17583186,KO +2009-08-05,24.76,24.8,24.5,24.58,15009938,KO +2009-08-06,24.7,24.78,24.6,24.7,13811860,KO +2009-08-07,24.83,24.88,24.58,24.67,13305676,KO +2009-08-10,24.63,24.74,24.49,24.72,13499118,KO +2009-08-11,24.71,24.74,24.48,24.52,12509014,KO +2009-08-12,24.48,24.54,24.22,24.23,24901360,KO +2009-08-13,24.22,24.32,23.71,24.06,26560606,KO +2009-08-14,24.02,24.24,24.0,24.24,14806258,KO +2009-08-17,24.22,24.4,24.06,24.35,16213556,KO +2009-08-18,24.38,24.48,24.24,24.3,15516780,KO +2009-08-19,24.16,24.74,24.16,24.68,17039412,KO +2009-08-20,24.7,24.79,24.56,24.71,11873070,KO +2009-08-21,24.8,24.99,24.62,24.96,17650556,KO +2009-08-24,24.9,24.9,24.4,24.53,21744678,KO +2009-08-25,24.56,24.58,24.34,24.37,21428148,KO +2009-08-26,24.41,24.66,24.35,24.59,13591826,KO +2009-08-27,24.59,24.82,24.38,24.72,13884764,KO +2009-08-28,24.81,24.82,24.46,24.53,13716036,KO +2009-08-31,24.42,24.68,24.25,24.38,21321428,KO +2009-09-01,24.36,24.62,24.19,24.26,24554642,KO +2009-09-02,24.28,25.15,24.28,24.9,40824184,KO +2009-09-03,24.82,24.92,24.62,24.79,22579938,KO +2009-09-04,24.65,25.04,24.52,24.98,15118544,KO +2009-09-08,24.97,25.4,24.86,25.2,31284164,KO +2009-09-09,25.2,25.4,25.12,25.32,15813210,KO +2009-09-10,25.26,25.4,25.08,25.29,21545164,KO +2009-09-11,25.06,25.87,25.0,25.76,34130468,KO +2009-09-14,25.54,26.24,25.46,26.08,33166894,KO +2009-09-15,26.04,26.29,25.82,26.22,27725546,KO +2009-09-16,26.22,26.41,25.95,26.34,26114966,KO +2009-09-17,26.25,26.72,26.21,26.71,27358448,KO +2009-09-18,26.84,27.06,26.65,26.88,124173802,KO +2009-09-21,26.74,26.88,26.39,26.5,24712118,KO +2009-09-22,26.66,26.66,26.36,26.42,19426656,KO +2009-09-23,26.47,26.58,26.08,26.29,20835398,KO +2009-09-24,26.29,26.57,26.12,26.17,24283880,KO +2009-09-25,26.16,26.64,26.14,26.48,21737434,KO +2009-09-28,26.52,26.82,26.45,26.56,15193554,KO +2009-09-29,26.7,26.77,26.6,26.66,17321072,KO +2009-09-30,26.66,26.98,26.3,26.85,28275776,KO +2009-10-01,26.7,26.85,26.52,26.56,28070882,KO +2009-10-02,26.53,27.04,26.46,26.94,25169330,KO +2009-10-05,26.9,27.0,26.65,26.9,15555566,KO +2009-10-06,26.9,27.32,26.83,27.16,19109674,KO +2009-10-07,27.43,27.64,27.16,27.4,20761398,KO +2009-10-08,27.5,27.5,27.16,27.3,18030244,KO +2009-10-09,27.34,27.45,27.13,27.32,11828208,KO +2009-10-12,27.42,27.62,27.26,27.4,16014282,KO +2009-10-13,27.38,27.48,27.28,27.4,11939782,KO +2009-10-14,27.46,27.52,27.3,27.42,16080868,KO +2009-10-15,27.36,27.6,27.18,27.46,24242974,KO +2009-10-16,27.46,27.6,27.34,27.5,22090606,KO +2009-10-19,27.57,27.75,27.34,27.4,20659978,KO +2009-10-20,26.8,27.08,26.59,27.04,26859494,KO +2009-10-21,26.91,27.34,26.85,27.04,16511714,KO +2009-10-22,26.79,27.14,26.7,27.08,16360924,KO +2009-10-23,26.96,27.08,26.56,26.62,21709950,KO +2009-10-26,26.54,27.15,26.36,26.62,21567630,KO +2009-10-27,26.62,26.96,26.54,26.73,14735084,KO +2009-10-28,26.62,27.0,26.62,26.76,16017144,KO +2009-10-29,26.76,27.06,26.58,27.04,14806996,KO +2009-10-30,27.03,27.14,26.56,26.66,21812256,KO +2009-11-02,26.76,26.96,26.58,26.86,18603758,KO +2009-11-03,26.82,26.84,26.38,26.56,16330324,KO +2009-11-04,26.71,27.0,26.52,26.74,14114282,KO +2009-11-05,26.76,27.24,26.72,27.2,16316262,KO +2009-11-06,26.98,27.25,26.9,27.24,10680340,KO +2009-11-09,27.3,27.75,27.08,27.74,19231198,KO +2009-11-10,27.68,28.1,27.62,27.9,16139960,KO +2009-11-11,28.03,28.14,27.87,28.06,14304802,KO +2009-11-12,28.06,28.19,27.92,27.97,15195974,KO +2009-11-13,28.03,28.35,27.95,28.23,23357790,KO +2009-11-16,28.32,28.54,28.22,28.37,16239676,KO +2009-11-17,28.32,28.46,28.22,28.44,11343930,KO +2009-11-18,28.46,28.5,28.14,28.29,15253038,KO +2009-11-19,28.12,28.49,28.02,28.44,18154338,KO +2009-11-20,28.34,28.84,28.34,28.74,20698672,KO +2009-11-23,28.86,29.18,28.86,29.12,18542284,KO +2009-11-24,29.22,29.22,28.93,29.1,15598152,KO +2009-11-25,29.18,29.18,29.0,29.06,13383020,KO +2009-11-27,28.49,28.76,28.2,28.59,15675378,KO +2009-11-30,28.64,28.66,28.4,28.6,18884930,KO +2009-12-01,28.8,29.13,28.69,29.04,15359958,KO +2009-12-02,28.92,29.1,28.84,28.98,13600348,KO +2009-12-03,29.04,29.04,28.58,28.64,20243592,KO +2009-12-04,28.8,29.02,28.4,28.74,24927250,KO +2009-12-07,28.48,29.05,28.35,28.94,16705264,KO +2009-12-08,28.76,28.87,28.54,28.84,18290792,KO +2009-12-09,28.72,28.92,28.52,28.92,19495036,KO +2009-12-10,28.99,29.46,28.96,29.29,30755358,KO +2009-12-11,29.3,29.7,29.3,29.56,30435584,KO +2009-12-14,29.56,29.72,29.46,29.52,16670128,KO +2009-12-15,29.58,29.6,29.42,29.53,15299664,KO +2009-12-16,29.48,29.6,29.19,29.21,19604830,KO +2009-12-17,29.13,29.14,28.47,28.49,25472712,KO +2009-12-18,28.63,28.63,28.16,28.46,37737720,KO +2009-12-21,28.51,28.8,28.45,28.59,14616174,KO +2009-12-22,28.58,28.79,28.54,28.64,12111668,KO +2009-12-23,28.6,28.75,28.5,28.64,10939572,KO +2009-12-24,28.74,28.76,28.52,28.72,5814108,KO +2009-12-28,28.7,28.79,28.64,28.72,7679410,KO +2009-12-29,28.72,28.98,28.72,28.87,9551172,KO +2009-12-30,28.87,28.95,28.74,28.84,9625142,KO +2009-12-31,28.79,28.88,28.46,28.5,10848954,KO +2010-01-04,28.58,28.61,28.45,28.52,13870548,KO +2010-01-05,28.42,28.5,28.07,28.18,23173028,KO +2010-01-06,28.18,28.22,27.99,28.16,19265472,KO +2010-01-07,28.16,28.18,27.88,28.1,13234530,KO +2010-01-08,27.73,27.82,27.38,27.58,28717474,KO +2010-01-11,27.58,28.22,27.4,28.14,28643528,KO +2010-01-12,28.04,28.5,28.03,28.44,23269606,KO +2010-01-13,28.43,28.72,28.34,28.52,15157758,KO +2010-01-14,28.52,28.62,28.38,28.56,12392514,KO +2010-01-15,28.48,28.68,28.02,28.14,27462892,KO +2010-01-19,28.11,28.24,27.96,28.21,14615206,KO +2010-01-20,28.08,28.2,27.64,27.75,18813290,KO +2010-01-21,27.78,27.79,27.1,27.18,27400624,KO +2010-01-22,27.18,27.43,26.99,27.12,23551608,KO +2010-01-25,27.24,27.27,26.94,27.18,16853166,KO +2010-01-26,27.04,27.25,26.94,27.07,15515000,KO +2010-01-27,27.0,27.33,26.85,27.26,20414672,KO +2010-01-28,27.36,27.42,27.06,27.09,20907948,KO +2010-01-29,27.22,27.47,26.95,27.12,22149018,KO +2010-02-01,27.26,27.28,27.0,27.19,14536172,KO +2010-02-02,27.26,27.6,27.08,27.52,16888614,KO +2010-02-03,27.46,27.48,27.26,27.44,15899402,KO +2010-02-04,27.28,27.34,26.7,26.72,21344376,KO +2010-02-05,26.62,26.72,26.26,26.54,29287906,KO +2010-02-08,26.64,26.64,26.28,26.32,16725218,KO +2010-02-09,26.84,27.49,26.68,27.0,31495982,KO +2010-02-10,27.3,27.3,26.58,26.9,18717406,KO +2010-02-11,26.8,27.16,26.64,27.11,26327126,KO +2010-02-12,26.96,27.2,26.81,26.99,24640866,KO +2010-02-16,27.26,27.41,26.96,27.41,19339344,KO +2010-02-17,27.4,27.78,27.38,27.66,17064572,KO +2010-02-18,27.58,27.96,27.58,27.96,17267968,KO +2010-02-19,27.9,27.95,27.59,27.86,18944650,KO +2010-02-22,27.9,27.93,27.64,27.69,13487482,KO +2010-02-23,27.7,27.8,27.4,27.42,14835498,KO +2010-02-24,27.5,27.59,27.34,27.58,14474086,KO +2010-02-25,26.57,26.79,26.3,26.56,63665866,KO +2010-02-26,26.54,26.54,26.12,26.36,63096744,KO +2010-03-01,26.61,26.68,26.4,26.64,39450796,KO +2010-03-02,26.69,26.84,26.58,26.65,24506136,KO +2010-03-03,26.65,27.06,26.59,26.96,26575144,KO +2010-03-04,27.35,27.52,27.16,27.24,28985272,KO +2010-03-05,27.34,27.48,27.18,27.35,24238520,KO +2010-03-08,27.36,27.44,27.16,27.23,18916536,KO +2010-03-09,27.17,27.3,26.98,27.09,23071280,KO +2010-03-10,27.13,27.18,27.02,27.1,21578064,KO +2010-03-11,26.89,26.89,26.5,26.8,29154626,KO +2010-03-12,26.84,26.88,26.63,26.68,22335368,KO +2010-03-15,26.86,26.92,26.68,26.82,23873882,KO +2010-03-16,26.9,26.94,26.78,26.85,22287648,KO +2010-03-17,26.91,27.0,26.8,26.92,26074316,KO +2010-03-18,26.95,27.02,26.87,26.98,23497480,KO +2010-03-19,27.07,27.53,26.8,27.38,43610768,KO +2010-03-22,27.24,27.42,27.2,27.27,18127330,KO +2010-03-23,27.36,27.67,27.2,27.65,19082630,KO +2010-03-24,27.61,27.68,27.3,27.31,17053186,KO +2010-03-25,27.46,27.59,27.32,27.4,16638648,KO +2010-03-26,27.4,27.48,27.25,27.32,16276766,KO +2010-03-29,27.4,27.48,27.34,27.38,13853592,KO +2010-03-30,27.45,27.52,27.3,27.44,13631482,KO +2010-03-31,27.4,27.64,27.25,27.5,22922002,KO +2010-04-01,27.68,27.72,27.56,27.65,14346694,KO +2010-04-05,27.78,27.78,27.32,27.43,19192012,KO +2010-04-06,27.42,27.42,27.11,27.14,17604012,KO +2010-04-07,27.15,27.15,26.78,26.91,24060698,KO +2010-04-08,26.89,26.89,26.72,26.88,19466764,KO +2010-04-09,26.96,27.3,26.92,27.3,20641628,KO +2010-04-12,27.32,27.43,27.26,27.38,16930468,KO +2010-04-13,27.34,27.54,27.32,27.51,15057916,KO +2010-04-14,27.52,27.53,27.32,27.48,13865120,KO +2010-04-15,27.38,27.38,27.06,27.13,20350880,KO +2010-04-16,27.12,27.57,27.08,27.48,35079346,KO +2010-04-19,27.49,27.66,27.46,27.66,26471530,KO +2010-04-20,27.61,27.64,27.16,27.24,32516638,KO +2010-04-21,27.28,27.29,27.0,27.1,19263080,KO +2010-04-22,27.07,27.26,27.0,27.16,20299216,KO +2010-04-23,27.23,27.23,26.87,26.94,21675866,KO +2010-04-26,27.0,27.18,26.86,26.86,17891942,KO +2010-04-27,26.83,26.93,26.42,26.44,27600258,KO +2010-04-28,26.5,26.78,26.28,26.68,24756314,KO +2010-04-29,26.81,27.1,26.78,26.87,17437428,KO +2010-04-30,26.81,26.98,26.7,26.72,19349540,KO +2010-05-03,26.86,26.98,26.63,26.88,16123482,KO +2010-05-04,26.7,26.9,26.52,26.59,23282728,KO +2010-05-05,26.72,26.95,26.6,26.83,23670976,KO +2010-05-06,26.84,27.1,25.6,26.15,47916690,KO +2010-05-07,26.1,26.42,25.77,26.34,43535708,KO +2010-05-10,26.92,27.04,26.62,27.02,35311764,KO +2010-05-11,26.81,27.04,26.75,26.8,23167288,KO +2010-05-12,26.9,27.05,26.71,27.01,24005340,KO +2010-05-13,26.98,27.0,26.72,26.74,19321048,KO +2010-05-14,26.68,26.82,26.43,26.67,25868138,KO +2010-05-17,26.74,26.78,26.42,26.7,17395604,KO +2010-05-18,26.85,26.86,26.54,26.55,20437490,KO +2010-05-19,26.5,26.68,26.23,26.56,21119632,KO +2010-05-20,26.25,26.25,25.76,25.77,29294660,KO +2010-05-21,25.42,25.86,25.15,25.8,34233942,KO +2010-05-24,25.6,25.93,25.51,25.73,16918828,KO +2010-05-25,25.18,25.36,24.97,25.31,28693790,KO +2010-05-26,25.42,25.44,24.97,25.04,32614288,KO +2010-05-27,25.3,25.62,25.13,25.62,22663600,KO +2010-05-28,25.59,25.97,25.5,25.7,23577336,KO +2010-06-01,25.56,26.06,25.36,25.64,24274716,KO +2010-06-02,25.77,26.2,25.58,26.2,18742106,KO +2010-06-03,26.34,26.5,26.22,26.38,23564304,KO +2010-06-04,26.07,26.07,25.51,25.64,23942774,KO +2010-06-07,25.62,25.75,25.38,25.4,20177654,KO +2010-06-08,25.4,25.91,25.26,25.78,22429716,KO +2010-06-09,25.78,25.92,25.58,25.68,17661970,KO +2010-06-10,25.93,26.25,25.93,26.22,18789914,KO +2010-06-11,25.86,25.86,25.56,25.82,14961198,KO +2010-06-14,25.97,25.98,25.73,25.76,13656298,KO +2010-06-15,25.92,26.1,25.78,26.09,16372490,KO +2010-06-16,25.92,26.22,25.88,26.2,16784620,KO +2010-06-17,26.25,26.35,26.02,26.18,20744366,KO +2010-06-18,26.2,26.36,26.13,26.16,28407778,KO +2010-06-21,26.41,26.49,26.14,26.24,18348492,KO +2010-06-22,26.23,26.54,26.22,26.23,20804978,KO +2010-06-23,26.28,26.32,26.0,26.12,20717952,KO +2010-06-24,26.06,26.24,25.84,25.9,17401394,KO +2010-06-25,25.9,25.96,25.13,25.13,57969494,KO +2010-06-28,25.36,25.69,25.3,25.54,23525340,KO +2010-06-29,25.29,25.48,25.05,25.16,23505286,KO +2010-06-30,25.19,25.29,25.0,25.06,21933752,KO +2010-07-01,25.15,25.15,24.74,25.02,26030832,KO +2010-07-02,25.11,25.23,24.92,25.02,16271000,KO +2010-07-06,25.3,25.34,25.01,25.22,18338110,KO +2010-07-07,25.27,25.8,25.15,25.74,23480028,KO +2010-07-08,25.84,26.22,25.78,26.21,21562510,KO +2010-07-09,26.18,26.24,26.04,26.2,12948124,KO +2010-07-12,26.08,26.24,25.98,26.22,10770484,KO +2010-07-13,26.37,26.48,26.3,26.36,13706386,KO +2010-07-14,26.28,26.46,26.21,26.41,12392530,KO +2010-07-15,26.36,26.48,26.16,26.42,14970044,KO +2010-07-16,26.38,26.54,26.1,26.18,19563726,KO +2010-07-19,26.27,26.28,26.02,26.14,11367302,KO +2010-07-20,25.98,26.68,25.96,26.62,19539156,KO +2010-07-21,26.75,27.39,26.64,27.04,36363860,KO +2010-07-22,27.0,27.34,26.99,27.13,20692084,KO +2010-07-23,27.1,27.42,26.98,27.38,16177386,KO +2010-07-26,27.42,27.49,27.35,27.47,13305652,KO +2010-07-27,27.46,27.62,27.41,27.52,17905418,KO +2010-07-28,27.52,27.6,27.38,27.44,12954744,KO +2010-07-29,27.54,27.65,27.33,27.5,18320380,KO +2010-07-30,27.36,27.64,27.22,27.56,16706866,KO +2010-08-02,27.91,28.24,27.82,28.2,32091200,KO +2010-08-03,28.14,28.26,28.03,28.19,15437568,KO +2010-08-04,28.26,28.35,28.1,28.28,11974328,KO +2010-08-05,28.2,28.21,27.9,28.18,15099606,KO +2010-08-06,28.05,28.4,27.82,28.38,18090686,KO +2010-08-09,28.18,28.7,28.18,28.56,18738224,KO +2010-08-10,28.32,28.7,28.26,28.49,15375830,KO +2010-08-11,28.12,28.38,27.99,28.02,24302420,KO +2010-08-12,27.76,27.94,27.68,27.84,18782706,KO +2010-08-13,27.82,27.99,27.68,27.86,14922038,KO +2010-08-16,27.76,27.96,27.56,27.94,13958358,KO +2010-08-17,28.01,28.21,27.75,28.06,18060422,KO +2010-08-18,28.06,28.06,27.8,27.92,16616946,KO +2010-08-19,27.86,27.86,27.48,27.64,18781268,KO +2010-08-20,27.46,27.72,27.46,27.65,19263164,KO +2010-08-23,27.76,27.94,27.7,27.8,15240174,KO +2010-08-24,27.58,27.97,27.58,27.83,24397810,KO +2010-08-25,27.71,27.86,27.53,27.7,15863032,KO +2010-08-26,27.72,27.76,27.48,27.58,14822034,KO +2010-08-27,27.72,28.1,27.52,28.08,19665484,KO +2010-08-30,28.1,28.12,27.76,27.78,10232744,KO +2010-08-31,27.6,28.02,27.5,27.91,18778176,KO +2010-09-01,28.19,28.66,28.14,28.66,24165986,KO +2010-09-02,28.71,28.71,28.43,28.69,14702092,KO +2010-09-03,28.68,28.8,28.54,28.78,14867618,KO +2010-09-07,28.76,28.9,28.7,28.82,14402614,KO +2010-09-08,28.86,29.1,28.85,28.92,18378706,KO +2010-09-09,29.12,29.24,28.9,29.14,18118380,KO +2010-09-10,29.14,29.32,29.0,29.26,18445444,KO +2010-09-13,29.24,29.25,28.88,29.02,18025900,KO +2010-09-14,28.92,29.06,28.78,28.8,20986038,KO +2010-09-15,28.68,28.8,28.61,28.71,17402374,KO +2010-09-16,28.7,28.84,28.62,28.76,16577516,KO +2010-09-17,28.82,28.99,28.71,28.78,19977792,KO +2010-09-20,28.81,29.0,28.78,28.98,14064012,KO +2010-09-21,28.9,29.1,28.82,29.06,14759016,KO +2010-09-22,29.08,29.26,29.05,29.12,14763978,KO +2010-09-23,29.01,29.14,28.86,28.94,12695908,KO +2010-09-24,29.16,29.4,29.12,29.31,13819340,KO +2010-09-27,29.38,29.43,29.28,29.3,10544444,KO +2010-09-28,29.3,29.62,29.18,29.55,19884016,KO +2010-09-29,29.5,29.5,29.21,29.38,15755330,KO +2010-09-30,29.43,29.58,29.12,29.26,15849576,KO +2010-10-01,29.52,29.62,29.26,29.56,16468564,KO +2010-10-04,29.46,29.52,29.28,29.44,11526244,KO +2010-10-05,29.58,29.86,29.5,29.83,20073404,KO +2010-10-06,29.82,29.9,29.68,29.9,14125330,KO +2010-10-07,29.84,29.84,29.6,29.72,14967368,KO +2010-10-08,29.74,29.85,29.53,29.7,16197798,KO +2010-10-11,29.78,29.81,29.66,29.78,12998244,KO +2010-10-12,29.67,29.9,29.67,29.8,16173912,KO +2010-10-13,29.86,29.98,29.83,29.97,24015570,KO +2010-10-14,29.97,29.99,29.84,29.96,14502778,KO +2010-10-15,29.98,29.99,29.87,29.97,19699200,KO +2010-10-18,29.9,30.0,29.9,30.0,19674506,KO +2010-10-19,29.98,30.24,29.92,30.17,35058776,KO +2010-10-20,30.18,30.84,30.18,30.58,32412086,KO +2010-10-21,30.5,30.88,30.5,30.74,23312876,KO +2010-10-22,30.74,30.87,30.72,30.8,9535296,KO +2010-10-25,30.64,30.88,30.5,30.5,21228406,KO +2010-10-26,30.4,30.68,30.38,30.62,15506188,KO +2010-10-27,30.51,30.6,30.15,30.6,19038260,KO +2010-10-28,30.64,30.78,30.44,30.6,16543616,KO +2010-10-29,30.58,30.75,30.52,30.66,14240276,KO +2010-11-01,30.68,30.98,30.6,30.86,18001176,KO +2010-11-02,30.9,30.97,30.89,30.93,13215768,KO +2010-11-03,30.92,30.98,30.64,30.98,15692398,KO +2010-11-04,30.97,31.32,30.94,31.22,27486892,KO +2010-11-05,31.21,31.32,31.0,31.29,16015536,KO +2010-11-08,31.25,31.28,31.15,31.23,11142170,KO +2010-11-09,31.24,31.36,31.18,31.32,16640824,KO +2010-11-10,31.28,31.32,31.15,31.28,18017032,KO +2010-11-11,31.24,31.4,31.18,31.4,16253574,KO +2010-11-12,31.36,31.48,31.2,31.46,20033596,KO +2010-11-15,31.44,31.66,31.41,31.48,22959946,KO +2010-11-16,31.46,31.49,30.91,31.04,23639758,KO +2010-11-17,31.07,31.36,31.05,31.26,16762324,KO +2010-11-18,31.44,31.98,31.42,31.92,41436492,KO +2010-11-19,31.8,32.16,31.78,32.16,40774830,KO +2010-11-22,32.03,32.16,31.79,32.14,33680456,KO +2010-11-23,31.96,32.0,31.64,31.81,17678204,KO +2010-11-24,31.92,32.32,31.91,32.3,16110846,KO +2010-11-26,32.06,32.18,32.0,32.06,9017210,KO +2010-11-29,31.78,31.82,31.44,31.7,22400974,KO +2010-11-30,31.48,31.79,31.46,31.58,23550884,KO +2010-12-01,31.97,32.4,31.92,32.35,20951582,KO +2010-12-02,32.32,32.48,32.26,32.45,22773558,KO +2010-12-03,32.4,32.47,32.24,32.25,20685642,KO +2010-12-06,32.18,32.24,32.0,32.0,22223596,KO +2010-12-07,32.2,32.28,32.06,32.07,19724846,KO +2010-12-08,32.04,32.22,32.04,32.2,18242994,KO +2010-12-09,32.3,32.46,32.28,32.42,19628072,KO +2010-12-10,32.44,32.45,32.14,32.32,17909264,KO +2010-12-13,32.2,32.48,32.15,32.42,18758408,KO +2010-12-14,32.42,32.44,31.85,31.95,27936784,KO +2010-12-15,31.95,32.48,31.88,32.37,26126542,KO +2010-12-16,32.42,32.72,32.34,32.67,28828048,KO +2010-12-17,32.51,32.88,32.42,32.85,29294110,KO +2010-12-20,32.73,32.87,32.6,32.66,18271358,KO +2010-12-21,32.68,32.8,32.58,32.74,18731210,KO +2010-12-22,32.7,32.8,32.52,32.8,15419708,KO +2010-12-23,32.76,32.94,32.74,32.79,13080664,KO +2010-12-27,32.78,32.78,32.53,32.54,9924480,KO +2010-12-28,32.56,32.72,32.53,32.68,9868470,KO +2010-12-29,32.7,32.83,32.68,32.72,8755776,KO +2010-12-30,32.72,32.8,32.68,32.75,9285696,KO +2010-12-31,32.68,32.9,32.68,32.88,10773350,KO +2011-01-03,32.94,32.94,32.56,32.61,18947000,KO +2011-01-04,32.51,32.6,31.9,31.94,27941600,KO +2011-01-05,31.9,31.98,31.43,31.74,34390410,KO +2011-01-06,31.81,31.83,31.42,31.52,21728464,KO +2011-01-07,31.39,31.5,31.28,31.46,16596904,KO +2011-01-10,31.35,31.6,31.28,31.53,14907694,KO +2011-01-11,31.67,31.71,31.34,31.34,15515432,KO +2011-01-12,31.6,31.68,31.35,31.52,14225056,KO +2011-01-13,31.62,31.93,31.56,31.7,17947478,KO +2011-01-14,31.68,31.68,31.49,31.56,12641914,KO +2011-01-18,31.6,31.87,31.58,31.74,16343860,KO +2011-01-19,31.84,31.96,31.6,31.71,18338222,KO +2011-01-20,31.81,31.94,31.38,31.46,20595310,KO +2011-01-21,31.59,31.6,31.36,31.38,16723780,KO +2011-01-24,31.44,31.64,31.34,31.62,15065014,KO +2011-01-25,31.61,31.66,31.27,31.48,18197208,KO +2011-01-26,31.58,31.64,31.43,31.48,13657504,KO +2011-01-27,31.6,31.6,31.32,31.35,13521192,KO +2011-01-28,31.42,31.64,31.07,31.1,23842280,KO +2011-01-31,31.16,31.42,30.94,31.42,15717762,KO +2011-02-01,31.44,31.66,31.42,31.52,16027920,KO +2011-02-02,31.58,31.74,31.28,31.43,15597650,KO +2011-02-03,31.35,31.49,31.06,31.28,12998252,KO +2011-02-04,31.32,31.43,31.18,31.28,9384868,KO +2011-02-07,31.34,31.34,31.16,31.26,12013636,KO +2011-02-08,31.22,31.46,31.17,31.44,13068724,KO +2011-02-09,32.05,32.38,31.44,31.58,29995010,KO +2011-02-10,31.58,31.77,31.41,31.77,18361340,KO +2011-02-11,31.62,31.83,31.56,31.78,19100346,KO +2011-02-14,31.84,31.88,31.5,31.57,12134926,KO +2011-02-15,31.46,31.61,31.28,31.6,16289718,KO +2011-02-16,31.54,31.74,31.44,31.7,12996334,KO +2011-02-17,31.69,32.36,31.64,32.28,18453794,KO +2011-02-18,32.3,32.32,32.06,32.28,24653846,KO +2011-02-22,31.68,32.14,31.66,31.88,17951354,KO +2011-02-23,31.89,32.17,31.85,31.96,18202888,KO +2011-02-24,32.1,32.18,31.86,31.94,17067158,KO +2011-02-25,31.88,32.2,31.86,32.16,11442250,KO +2011-02-28,32.08,32.24,31.93,31.96,19381912,KO +2011-03-01,32.14,32.62,32.1,32.46,31085498,KO +2011-03-02,32.3,32.41,32.06,32.22,20775892,KO +2011-03-03,32.4,32.94,32.39,32.78,29019586,KO +2011-03-04,32.7,32.78,32.38,32.6,23069086,KO +2011-03-07,32.66,32.87,32.24,32.61,23639374,KO +2011-03-08,32.7,32.92,32.61,32.82,20731104,KO +2011-03-09,32.76,32.84,32.63,32.81,14824760,KO +2011-03-10,32.62,32.77,32.48,32.64,17909514,KO +2011-03-11,32.46,32.56,32.24,32.4,12015330,KO +2011-03-14,32.17,32.3,31.76,31.97,17809200,KO +2011-03-15,31.48,31.64,31.18,31.52,25444292,KO +2011-03-16,31.34,31.44,30.64,30.8,31989090,KO +2011-03-17,31.22,31.4,30.96,31.14,20142648,KO +2011-03-18,31.48,31.65,31.22,31.35,23663556,KO +2011-03-21,31.56,31.93,31.52,31.78,12553622,KO +2011-03-22,31.84,31.88,31.62,31.76,8435582,KO +2011-03-23,31.64,32.26,31.62,32.14,12966340,KO +2011-03-24,32.29,32.54,32.28,32.34,13322426,KO +2011-03-25,32.44,32.7,32.41,32.61,12428898,KO +2011-03-28,32.6,32.74,32.52,32.52,11606628,KO +2011-03-29,32.6,32.86,32.54,32.86,11572294,KO +2011-03-30,32.86,33.24,32.8,33.02,18839690,KO +2011-03-31,32.98,33.42,32.98,33.17,17773156,KO +2011-04-01,33.44,33.74,33.3,33.61,18740142,KO +2011-04-04,33.61,33.9,33.58,33.83,13486752,KO +2011-04-05,33.75,33.88,33.66,33.74,12489690,KO +2011-04-06,33.78,33.91,33.6,33.82,14110278,KO +2011-04-07,33.72,33.88,33.47,33.72,12752802,KO +2011-04-08,33.7,33.82,33.43,33.64,11209412,KO +2011-04-11,33.63,33.92,33.4,33.7,14665396,KO +2011-04-12,33.49,33.56,33.2,33.45,16620366,KO +2011-04-13,33.62,33.74,33.48,33.64,8503558,KO +2011-04-14,33.67,34.24,33.54,34.16,23882432,KO +2011-04-15,34.16,34.18,33.94,34.0,17519188,KO +2011-04-18,33.78,33.82,33.32,33.66,16113978,KO +2011-04-19,33.6,33.75,33.48,33.54,10709752,KO +2011-04-20,33.94,34.02,33.8,33.92,12838810,KO +2011-04-21,33.94,34.08,33.74,33.94,10977674,KO +2011-04-25,33.98,33.99,33.66,33.87,10712908,KO +2011-04-26,33.32,33.52,32.9,33.46,32710418,KO +2011-04-27,33.68,33.71,33.28,33.5,16872880,KO +2011-04-28,33.47,33.72,33.33,33.7,14086360,KO +2011-04-29,33.78,33.88,33.64,33.73,14824164,KO +2011-05-02,33.88,33.93,33.73,33.86,12518936,KO +2011-05-03,33.86,33.95,33.78,33.94,10547582,KO +2011-05-04,33.93,33.96,33.6,33.73,13548296,KO +2011-05-05,33.85,33.87,33.2,33.35,14220502,KO +2011-05-06,33.72,33.79,33.36,33.45,17059808,KO +2011-05-09,33.43,33.64,33.42,33.48,8886106,KO +2011-05-10,33.5,33.73,33.49,33.67,11120404,KO +2011-05-11,33.64,33.84,33.45,33.66,11221230,KO +2011-05-12,33.68,34.22,33.58,34.16,17104508,KO +2011-05-13,34.14,34.38,34.01,34.09,16000540,KO +2011-05-16,34.05,34.12,33.86,33.92,12362058,KO +2011-05-17,33.86,34.09,33.75,34.0,13299264,KO +2011-05-18,34.0,34.18,33.82,34.15,13429020,KO +2011-05-19,34.2,34.35,34.0,34.23,12971826,KO +2011-05-20,34.16,34.26,33.94,34.15,12977966,KO +2011-05-23,33.8,33.95,33.59,33.74,13237742,KO +2011-05-24,33.83,33.89,33.6,33.74,10881338,KO +2011-05-25,33.64,33.75,33.41,33.46,13136230,KO +2011-05-26,33.37,33.46,33.15,33.35,14878300,KO +2011-05-27,33.44,33.58,33.24,33.26,9097266,KO +2011-05-31,33.47,33.62,33.32,33.4,20293966,KO +2011-06-01,33.3,33.59,33.3,33.38,14883546,KO +2011-06-02,33.32,33.38,32.81,33.02,14269468,KO +2011-06-03,32.64,32.92,32.61,32.76,12937820,KO +2011-06-06,32.76,32.88,32.68,32.71,10442352,KO +2011-06-07,32.76,32.86,32.59,32.6,11534050,KO +2011-06-08,32.62,32.76,32.54,32.7,11752812,KO +2011-06-09,32.72,34.03,32.64,32.94,13112328,KO +2011-06-10,32.84,32.91,32.62,32.7,14003160,KO +2011-06-13,32.55,32.62,32.4,32.56,19081582,KO +2011-06-14,32.7,32.92,32.65,32.8,14044916,KO +2011-06-15,32.7,32.75,32.32,32.48,16378418,KO +2011-06-16,32.48,32.88,32.4,32.74,15543782,KO +2011-06-17,32.94,33.12,32.81,32.81,21341146,KO +2011-06-20,32.68,33.07,32.68,32.92,11091622,KO +2011-06-21,33.06,33.14,32.88,33.13,14264898,KO +2011-06-22,33.14,33.41,33.06,33.2,15714820,KO +2011-06-23,32.96,32.98,32.22,32.49,26468110,KO +2011-06-24,32.54,32.69,32.36,32.46,32073778,KO +2011-06-27,32.42,32.73,32.42,32.6,14778586,KO +2011-06-28,32.76,33.05,32.68,33.02,12932338,KO +2011-06-29,33.1,33.42,33.09,33.36,17035310,KO +2011-06-30,33.49,33.74,33.41,33.64,15594708,KO +2011-07-01,33.51,34.04,33.51,34.04,16486824,KO +2011-07-05,34.04,34.4,34.04,34.15,14782984,KO +2011-07-06,34.16,34.38,34.14,34.26,11486078,KO +2011-07-07,34.41,34.44,34.29,34.38,12424014,KO +2011-07-08,34.18,34.34,34.06,34.34,12671522,KO +2011-07-11,33.88,34.14,33.86,34.05,14152258,KO +2011-07-12,33.98,34.22,33.86,33.92,13351754,KO +2011-07-13,34.08,34.22,33.88,34.03,14687838,KO +2011-07-14,33.98,34.17,33.68,33.84,15011132,KO +2011-07-15,33.92,33.94,33.64,33.76,17492976,KO +2011-07-18,33.63,33.72,33.3,33.56,14792882,KO +2011-07-19,33.85,34.89,33.76,34.66,37415394,KO +2011-07-20,34.62,34.67,34.4,34.44,15833820,KO +2011-07-21,34.41,34.81,34.25,34.67,22085434,KO +2011-07-22,34.78,34.91,34.74,34.86,13326930,KO +2011-07-25,34.56,34.78,34.5,34.63,13155378,KO +2011-07-26,34.68,34.73,34.54,34.6,11830624,KO +2011-07-27,34.38,34.62,34.27,34.34,18677766,KO +2011-07-28,34.32,34.64,34.31,34.4,15270622,KO +2011-07-29,34.18,34.42,33.95,34.0,20554916,KO +2011-08-01,34.25,34.26,33.52,33.86,17654470,KO +2011-08-02,33.7,33.8,33.54,33.54,18138248,KO +2011-08-03,33.5,34.28,33.48,34.2,28086690,KO +2011-08-04,33.88,34.06,32.87,32.91,32327660,KO +2011-08-05,33.14,33.63,32.52,33.38,43916474,KO +2011-08-08,33.09,33.6,32.22,32.56,65774340,KO +2011-08-09,32.91,33.44,31.8,33.34,43130032,KO +2011-08-10,33.12,33.25,31.85,31.98,38237106,KO +2011-08-11,32.0,33.66,31.96,33.24,38406726,KO +2011-08-12,33.5,33.88,33.2,33.57,20310232,KO +2011-08-15,33.74,34.21,33.63,34.1,23081498,KO +2011-08-16,33.84,34.24,33.78,34.08,21414640,KO +2011-08-17,34.23,34.68,34.08,34.64,23175822,KO +2011-08-18,34.12,34.47,33.53,33.88,39571598,KO +2011-08-19,33.76,34.14,33.43,33.55,30478432,KO +2011-08-22,34.0,34.03,33.58,33.64,19656198,KO +2011-08-23,33.74,34.53,33.66,34.53,23951730,KO +2011-08-24,34.42,34.86,34.28,34.84,19475810,KO +2011-08-25,34.8,34.8,33.88,33.98,25319832,KO +2011-08-26,33.96,34.38,33.35,34.25,19849562,KO +2011-08-29,34.48,34.92,34.44,34.86,17660410,KO +2011-08-30,34.89,35.14,34.76,34.93,31681386,KO +2011-08-31,34.94,35.38,34.83,35.22,22322616,KO +2011-09-01,35.04,35.55,34.89,35.22,23529854,KO +2011-09-02,34.86,35.0,34.75,34.87,17531058,KO +2011-09-06,33.72,34.77,33.7,34.72,25784514,KO +2011-09-07,35.0,35.42,34.96,35.4,21305340,KO +2011-09-08,35.33,35.88,35.28,35.58,24869232,KO +2011-09-09,35.3,35.32,34.36,34.68,32893096,KO +2011-09-12,34.22,34.77,34.1,34.69,29144062,KO +2011-09-13,34.48,34.66,34.29,34.55,21423010,KO +2011-09-14,34.67,35.25,34.27,34.88,22250224,KO +2011-09-15,34.96,35.51,34.92,35.51,21186248,KO +2011-09-16,35.69,35.84,35.51,35.62,34621936,KO +2011-09-19,35.04,35.34,34.98,35.24,28571958,KO +2011-09-20,35.4,35.74,35.26,35.32,18314132,KO +2011-09-21,35.42,35.54,34.64,34.64,23531486,KO +2011-09-22,33.68,34.08,33.31,33.91,36341408,KO +2011-09-23,33.68,33.86,33.44,33.71,24284330,KO +2011-09-26,34.0,34.44,33.83,34.38,24008040,KO +2011-09-27,35.06,35.2,34.64,34.78,22249362,KO +2011-09-28,34.91,35.08,33.94,34.03,19032068,KO +2011-09-29,34.46,34.82,34.09,34.52,21372600,KO +2011-09-30,34.22,34.55,33.78,33.78,25028244,KO +2011-10-03,33.3,33.46,32.56,32.71,38471052,KO +2011-10-04,32.4,32.72,31.67,32.62,30828574,KO +2011-10-05,32.74,32.8,32.28,32.76,23037882,KO +2011-10-06,32.98,33.0,32.22,32.7,25205328,KO +2011-10-07,33.26,33.26,32.7,32.95,18857762,KO +2011-10-10,33.28,33.46,33.0,33.45,12356430,KO +2011-10-11,33.36,33.6,33.3,33.4,11160806,KO +2011-10-12,33.62,33.98,33.4,33.74,17549604,KO +2011-10-13,33.66,33.79,33.44,33.7,12909314,KO +2011-10-14,34.1,34.1,33.68,33.92,13506830,KO +2011-10-17,33.91,33.92,33.41,33.5,20233926,KO +2011-10-18,33.62,33.74,33.2,33.37,23650928,KO +2011-10-19,33.5,33.91,33.44,33.52,15389260,KO +2011-10-20,33.74,33.79,33.29,33.56,13323888,KO +2011-10-21,33.97,34.16,33.73,34.1,23150490,KO +2011-10-24,34.2,34.32,33.8,33.94,13609126,KO +2011-10-25,33.96,33.96,33.4,33.48,14228088,KO +2011-10-26,33.64,33.77,33.2,33.74,16041184,KO +2011-10-27,34.46,34.54,34.05,34.28,26706134,KO +2011-10-28,34.26,34.49,34.2,34.46,17307346,KO +2011-10-31,34.32,34.52,34.14,34.16,18998506,KO +2011-11-01,33.56,33.75,33.39,33.52,23694194,KO +2011-11-02,33.71,34.03,33.68,33.88,14538810,KO +2011-11-03,34.05,34.41,34.0,34.32,17363244,KO +2011-11-04,33.98,34.08,33.64,33.89,15177222,KO +2011-11-07,33.83,34.14,33.64,34.1,12514664,KO +2011-11-08,34.14,34.36,33.9,34.32,12063456,KO +2011-11-09,33.92,34.0,33.43,33.52,18243280,KO +2011-11-10,33.8,33.88,33.46,33.7,16201668,KO +2011-11-11,33.98,34.3,33.98,34.06,12882744,KO +2011-11-14,33.9,33.98,33.71,33.9,9429222,KO +2011-11-15,33.89,34.22,33.74,34.0,12217562,KO +2011-11-16,33.84,33.9,33.46,33.5,17783120,KO +2011-11-17,33.47,33.7,33.05,33.31,17467200,KO +2011-11-18,33.6,33.86,33.45,33.7,18688320,KO +2011-11-21,33.34,33.44,32.7,32.98,18588166,KO +2011-11-22,32.8,33.18,32.77,32.98,11787900,KO +2011-11-23,32.73,32.75,32.4,32.44,14089562,KO +2011-11-25,32.58,32.68,32.37,32.37,7572602,KO +2011-11-28,32.63,32.88,32.38,32.58,21318096,KO +2011-11-29,32.58,33.25,32.5,33.1,21656612,KO +2011-11-30,33.67,33.98,33.36,33.62,25300262,KO +2011-12-01,33.5,33.79,33.34,33.42,15428922,KO +2011-12-02,33.73,33.78,33.08,33.19,21170646,KO +2011-12-05,33.47,33.6,32.94,33.16,17955346,KO +2011-12-06,33.24,33.51,33.07,33.34,16731142,KO +2011-12-07,33.28,33.54,33.1,33.39,16837600,KO +2011-12-08,33.35,33.62,33.28,33.36,16118468,KO +2011-12-09,33.56,33.88,33.46,33.78,18298418,KO +2011-12-12,33.63,33.75,33.16,33.44,13380092,KO +2011-12-13,33.54,33.64,33.14,33.24,14281778,KO +2011-12-14,33.12,33.46,33.03,33.13,15762016,KO +2011-12-15,33.46,33.7,33.4,33.44,13474480,KO +2011-12-16,33.74,33.86,33.63,33.72,23957038,KO +2011-12-19,33.73,33.94,33.61,33.68,11775292,KO +2011-12-20,33.94,34.32,33.92,34.2,15930948,KO +2011-12-21,34.26,34.9,34.16,34.78,18730402,KO +2011-12-22,34.67,34.8,34.44,34.6,15586948,KO +2011-12-23,34.62,34.98,34.6,34.97,9255170,KO +2011-12-27,34.9,35.1,34.9,34.94,10099926,KO +2011-12-28,34.91,35.02,34.7,34.76,8209876,KO +2011-12-29,34.8,35.1,34.76,35.08,8733998,KO +2011-12-30,35.0,35.14,34.98,34.98,7862614,KO +2012-01-03,35.08,35.36,35.05,35.07,15639732,KO +2012-01-04,34.96,35.04,34.75,34.85,14239030,KO +2012-01-05,34.88,34.93,34.68,34.68,14287550,KO +2012-01-06,34.74,34.81,34.31,34.46,13646430,KO +2012-01-09,34.5,34.58,34.4,34.46,10522724,KO +2012-01-10,34.74,34.76,34.56,34.67,12964298,KO +2012-01-11,34.18,34.38,33.78,34.03,23428896,KO +2012-01-12,34.21,34.25,33.68,33.78,15238274,KO +2012-01-13,33.67,33.72,33.28,33.5,19992932,KO +2012-01-17,33.87,33.94,33.66,33.68,15576930,KO +2012-01-18,33.73,33.91,33.59,33.8,13288832,KO +2012-01-19,33.82,33.87,33.63,33.72,13544804,KO +2012-01-20,33.77,34.06,33.7,34.04,19171992,KO +2012-01-23,34.0,34.31,33.96,34.26,13803050,KO +2012-01-24,34.08,34.25,33.86,33.95,14751848,KO +2012-01-25,33.96,34.25,33.77,34.22,14475908,KO +2012-01-26,34.31,34.31,33.88,34.0,14721234,KO +2012-01-27,33.96,34.07,33.62,33.72,16825360,KO +2012-01-30,33.64,33.78,33.52,33.73,10591592,KO +2012-01-31,33.99,33.99,33.59,33.76,13544318,KO +2012-02-01,33.94,34.17,33.9,33.92,14918750,KO +2012-02-02,34.04,34.12,33.88,33.92,13150292,KO +2012-02-03,34.13,34.24,33.92,34.04,16556194,KO +2012-02-06,33.92,34.12,33.85,34.02,14591826,KO +2012-02-07,34.04,34.72,33.82,34.28,24270922,KO +2012-02-08,34.42,34.42,34.1,34.16,16428362,KO +2012-02-09,34.18,34.2,33.88,33.98,16312730,KO +2012-02-10,33.76,33.97,33.71,33.97,10996762,KO +2012-02-13,34.21,34.3,33.97,34.22,11090926,KO +2012-02-14,34.24,34.46,34.05,34.45,12595942,KO +2012-02-15,34.62,34.62,34.12,34.2,14778568,KO +2012-02-16,34.3,34.5,34.21,34.43,11751820,KO +2012-02-17,34.54,34.58,34.3,34.52,14841646,KO +2012-02-21,34.44,34.52,34.25,34.41,13428482,KO +2012-02-22,34.3,34.67,34.3,34.62,13766522,KO +2012-02-23,34.54,34.65,34.46,34.59,11119988,KO +2012-02-24,34.68,34.75,34.42,34.5,12485304,KO +2012-02-27,34.34,34.5,34.26,34.42,12086118,KO +2012-02-28,34.48,34.55,34.4,34.42,9049588,KO +2012-02-29,34.45,34.99,34.45,34.93,23467180,KO +2012-03-01,34.94,34.98,34.7,34.8,15299320,KO +2012-03-02,34.7,34.8,34.48,34.59,11996234,KO +2012-03-05,34.51,34.67,34.5,34.62,10338482,KO +2012-03-06,34.41,34.54,34.32,34.38,13161968,KO +2012-03-07,34.38,34.47,34.25,34.4,10936676,KO +2012-03-08,34.59,34.75,34.55,34.64,33754766,KO +2012-03-09,34.72,34.87,34.66,34.76,36742432,KO +2012-03-12,34.74,35.17,34.67,35.08,18146946,KO +2012-03-13,34.76,35.14,34.76,35.12,18067852,KO +2012-03-14,35.13,35.31,35.05,35.11,12917810,KO +2012-03-15,35.14,35.17,34.89,35.16,17991302,KO +2012-03-16,35.19,35.23,34.94,35.08,22899238,KO +2012-03-19,35.1,35.26,35.0,35.2,10652228,KO +2012-03-20,35.02,35.38,34.96,35.3,10180276,KO +2012-03-21,35.24,35.7,35.18,35.56,19870672,KO +2012-03-22,35.5,35.79,35.47,35.71,14253058,KO +2012-03-23,35.7,35.8,35.64,35.74,16206890,KO +2012-03-26,35.87,35.95,35.8,35.95,11536568,KO +2012-03-27,35.91,35.99,35.82,35.94,11430326,KO +2012-03-28,35.98,36.41,35.95,36.33,26260640,KO +2012-03-29,36.18,37.2,36.14,36.9,41063966,KO +2012-03-30,36.81,37.07,36.66,37.0,26560698,KO +2012-04-02,36.92,37.1,36.82,37.07,14578978,KO +2012-04-03,36.84,37.04,36.73,36.88,12989968,KO +2012-04-04,36.64,36.8,36.61,36.73,12487378,KO +2012-04-05,36.64,36.76,36.54,36.74,11531538,KO +2012-04-09,36.48,36.56,36.37,36.44,9806688,KO +2012-04-10,36.29,36.31,35.98,36.01,17290436,KO +2012-04-11,36.22,36.24,35.92,36.06,12034198,KO +2012-04-12,36.08,36.13,35.91,36.11,10640440,KO +2012-04-13,36.11,36.3,35.97,35.97,10525550,KO +2012-04-16,36.11,36.4,36.07,36.22,14148138,KO +2012-04-17,36.59,37.24,36.59,36.98,22614624,KO +2012-04-18,36.91,37.18,36.86,37.08,11779692,KO +2012-04-19,37.14,37.17,36.71,36.91,10731492,KO +2012-04-20,36.98,37.18,36.87,37.06,13460876,KO +2012-04-23,36.99,37.04,36.66,36.84,10474160,KO +2012-04-24,36.96,37.18,36.86,37.06,10296204,KO +2012-04-25,37.27,37.52,37.16,37.46,18597574,KO +2012-04-26,37.48,37.98,37.41,37.86,16782266,KO +2012-04-27,37.98,38.91,37.96,38.32,23702214,KO +2012-04-30,38.21,38.45,37.96,38.16,26521134,KO +2012-05-01,38.27,38.5,38.14,38.46,13842292,KO +2012-05-02,38.37,38.62,38.32,38.58,16559324,KO +2012-05-03,38.68,38.82,38.6,38.72,15611992,KO +2012-05-04,38.66,38.8,38.48,38.5,13160678,KO +2012-05-07,38.48,38.72,38.42,38.64,8965336,KO +2012-05-08,38.5,38.64,38.31,38.57,10579522,KO +2012-05-09,38.3,38.6,38.24,38.39,14081908,KO +2012-05-10,38.6,38.85,38.6,38.7,12665306,KO +2012-05-11,38.6,38.87,38.6,38.74,10603818,KO +2012-05-14,38.56,38.62,38.31,38.44,15411682,KO +2012-05-15,38.28,38.58,38.13,38.28,16398074,KO +2012-05-16,38.33,38.42,37.96,38.16,17804660,KO +2012-05-17,38.08,38.15,37.5,37.56,22311370,KO +2012-05-18,37.62,37.64,36.74,37.02,31913452,KO +2012-05-21,37.1,37.3,37.06,37.26,13489370,KO +2012-05-22,37.29,37.29,36.96,37.1,15260600,KO +2012-05-23,37.0,37.28,36.91,37.28,18008700,KO +2012-05-24,37.4,37.92,37.3,37.78,20204652,KO +2012-05-25,37.81,37.84,37.5,37.62,8999416,KO +2012-05-29,37.86,37.86,37.53,37.73,10533760,KO +2012-05-30,37.54,37.62,37.41,37.53,13884618,KO +2012-05-31,37.48,37.61,37.33,37.36,15157598,KO +2012-06-01,37.0,37.22,36.5,36.54,20844544,KO +2012-06-04,36.52,36.87,36.28,36.82,13397714,KO +2012-06-05,36.66,36.82,36.52,36.62,12275438,KO +2012-06-06,36.7,37.3,36.65,37.3,12496370,KO +2012-06-07,37.5,37.53,37.1,37.14,14342938,KO +2012-06-08,37.08,37.68,37.08,37.62,11595488,KO +2012-06-11,37.86,37.89,37.31,37.33,10659204,KO +2012-06-12,37.49,37.62,37.17,37.6,11911082,KO +2012-06-13,37.3,37.56,37.24,37.34,9376072,KO +2012-06-14,37.4,38.0,37.35,37.87,13945348,KO +2012-06-15,38.06,38.1,37.71,38.04,19760800,KO +2012-06-18,37.98,38.21,37.88,37.99,10457618,KO +2012-06-19,38.12,38.12,37.83,37.87,11115296,KO +2012-06-20,37.84,37.87,37.42,37.78,14707038,KO +2012-06-21,37.9,38.0,37.31,37.34,12803840,KO +2012-06-22,37.48,37.65,37.43,37.47,15268262,KO +2012-06-25,37.23,37.42,37.08,37.38,9734284,KO +2012-06-26,37.5,37.68,37.1,37.54,11859342,KO +2012-06-27,37.62,38.24,37.62,38.17,13644262,KO +2012-06-28,38.05,38.34,37.84,38.28,10891102,KO +2012-06-29,38.56,39.1,38.54,39.1,18521476,KO +2012-07-02,39.05,39.5,39.0,39.46,13352042,KO +2012-07-03,39.44,39.68,39.36,39.58,7343284,KO +2012-07-05,39.51,39.57,39.1,39.22,10546314,KO +2012-07-06,39.01,39.14,38.92,39.08,10036316,KO +2012-07-09,39.03,39.1,38.86,38.99,8615428,KO +2012-07-10,39.26,39.27,38.91,38.99,11583810,KO +2012-07-11,38.95,38.98,38.58,38.73,13645906,KO +2012-07-12,38.52,38.64,38.26,38.32,19112140,KO +2012-07-13,38.32,38.8,38.17,38.64,13307418,KO +2012-07-16,38.55,38.7,38.1,38.24,17580328,KO +2012-07-17,39.03,39.33,38.38,38.84,21209998,KO +2012-07-18,38.82,38.84,38.41,38.72,13851912,KO +2012-07-19,38.76,38.8,38.25,38.78,18052112,KO +2012-07-20,38.64,38.68,38.4,38.52,16437528,KO +2012-07-23,38.28,38.5,38.18,38.44,10656006,KO +2012-07-24,38.45,38.48,38.05,38.33,10445926,KO +2012-07-25,38.48,38.61,38.36,38.51,9021236,KO +2012-07-26,38.85,39.46,38.85,39.42,14144474,KO +2012-07-27,39.52,40.12,39.45,40.0,17824998,KO +2012-07-30,39.88,40.58,39.78,40.56,15947768,KO +2012-07-31,40.35,40.66,40.2,40.4,16333784,KO +2012-08-01,40.48,40.62,40.3,40.5,12955904,KO +2012-08-02,40.36,40.5,39.76,39.88,13393086,KO +2012-08-03,40.1,40.5,40.0,40.42,11834080,KO +2012-08-06,40.5,40.62,40.31,40.32,9179256,KO +2012-08-07,40.42,40.49,39.88,39.88,12782740,KO +2012-08-08,39.86,40.0,39.68,39.78,8790122,KO +2012-08-09,39.74,39.89,39.42,39.62,9583926,KO +2012-08-10,39.58,39.6,39.3,39.4,20288766,KO +2012-08-13,39.15,39.39,39.05,39.3,8898145,KO +2012-08-14,39.6,39.67,39.25,39.38,10843276,KO +2012-08-15,39.42,39.55,39.23,39.35,7692619,KO +2012-08-16,39.4,39.63,39.31,39.55,8825078,KO +2012-08-17,39.66,39.73,39.27,39.53,10541000,KO +2012-08-20,39.54,39.59,39.26,39.47,9213087,KO +2012-08-21,39.41,39.69,39.23,39.26,8329064,KO +2012-08-22,39.14,39.25,38.69,38.77,13482367,KO +2012-08-23,38.81,38.84,38.02,38.11,14973650,KO +2012-08-24,38.07,38.55,38.07,38.47,9317730,KO +2012-08-27,38.56,38.56,38.12,38.17,9589801,KO +2012-08-28,38.14,38.32,37.77,38.0,16149003,KO +2012-08-29,38.05,38.05,37.38,37.46,23436918,KO +2012-08-30,37.38,37.63,37.13,37.14,17041897,KO +2012-08-31,37.41,37.58,37.15,37.4,20711518,KO +2012-09-04,37.52,37.59,37.22,37.28,17300819,KO +2012-09-05,37.36,37.62,37.11,37.51,20839147,KO +2012-09-06,37.78,38.3,37.7,38.15,19853443,KO +2012-09-07,38.38,38.5,37.74,37.9,16393193,KO +2012-09-10,37.96,37.98,37.59,37.66,18218704,KO +2012-09-11,37.63,37.83,37.56,37.77,16506229,KO +2012-09-12,37.79,37.83,37.51,37.55,14633783,KO +2012-09-13,37.73,38.49,37.61,38.35,23803484,KO +2012-09-14,38.55,38.55,38.01,38.12,25093649,KO +2012-09-17,38.16,38.38,38.03,38.35,23594470,KO +2012-09-18,38.38,39.0,38.3,38.62,24374217,KO +2012-09-19,38.66,38.81,38.41,38.52,26277357,KO +2012-09-20,38.39,38.87,38.38,38.64,26963339,KO +2012-09-21,38.73,38.74,37.88,38.03,98988831,KO +2012-09-24,37.81,38.24,37.81,38.12,21901914,KO +2012-09-25,38.21,38.27,37.66,37.68,20299109,KO +2012-09-26,37.78,38.19,37.74,37.76,16677902,KO +2012-09-27,38.06,38.35,37.9,38.31,15176376,KO +2012-09-28,38.17,38.22,37.9,37.93,22723426,KO +2012-10-01,38.16,38.6,38.15,38.38,16673796,KO +2012-10-02,38.56,38.69,38.11,38.34,10277169,KO +2012-10-03,38.32,38.52,38.14,38.24,13637519,KO +2012-10-04,38.46,38.55,38.19,38.33,9654464,KO +2012-10-05,38.49,38.6,38.25,38.58,12287893,KO +2012-10-08,38.54,38.68,38.44,38.58,9434512,KO +2012-10-09,38.5,38.83,38.46,38.56,13078850,KO +2012-10-10,38.65,38.73,38.05,38.09,13755026,KO +2012-10-11,38.2,38.28,38.02,38.11,10843749,KO +2012-10-12,38.26,38.39,38.11,38.23,12061961,KO +2012-10-15,38.09,38.25,38.01,38.13,13785047,KO +2012-10-16,38.18,38.22,37.44,37.9,25813326,KO +2012-10-17,38.06,38.14,37.7,37.74,15449577,KO +2012-10-18,37.76,38.07,37.46,37.84,23064508,KO +2012-10-19,37.93,37.94,37.4,37.4,19867589,KO +2012-10-22,37.37,37.48,36.96,37.23,13342577,KO +2012-10-23,36.96,36.98,36.54,36.61,13287371,KO +2012-10-24,36.6,37.04,36.6,36.88,13531429,KO +2012-10-25,37.0,37.19,36.85,37.09,10457860,KO +2012-10-26,37.12,37.26,36.78,37.04,11896560,KO +2012-10-31,37.16,37.41,36.92,37.18,11643477,KO +2012-11-01,37.15,37.56,37.15,37.33,10622251,KO +2012-11-02,37.58,37.65,37.0,37.08,11237632,KO +2012-11-05,36.95,36.99,36.63,36.77,12140355,KO +2012-11-06,36.92,37.48,36.86,37.42,11448519,KO +2012-11-07,37.28,37.39,36.4,36.72,16744925,KO +2012-11-08,36.65,37.11,36.36,36.36,12921839,KO +2012-11-09,36.05,36.52,36.05,36.29,11520285,KO +2012-11-12,36.29,36.29,35.98,36.08,10170595,KO +2012-11-13,36.03,36.56,35.98,36.16,12111137,KO +2012-11-14,36.19,36.36,35.86,36.01,13509193,KO +2012-11-15,35.9,36.48,35.86,36.43,17644599,KO +2012-11-16,36.49,36.65,36.27,36.56,15625197,KO +2012-11-19,36.85,37.29,36.81,37.24,14076154,KO +2012-11-20,37.23,37.27,36.85,37.25,12278571,KO +2012-11-21,37.33,37.47,37.22,37.39,8631306,KO +2012-11-23,37.55,37.95,37.49,37.93,5365418,KO +2012-11-26,37.58,37.78,37.23,37.36,13218886,KO +2012-11-27,37.44,37.79,37.34,37.42,11873691,KO +2012-11-28,37.06,37.57,36.8,37.56,14846888,KO +2012-11-29,37.68,37.97,37.5,37.97,12434397,KO +2012-11-30,37.94,37.98,37.66,37.92,13043803,KO +2012-12-03,37.9,37.94,37.33,37.38,12865790,KO +2012-12-04,37.31,37.5,37.14,37.15,11794140,KO +2012-12-05,37.2,37.5,37.08,37.31,14561351,KO +2012-12-06,37.34,37.44,37.3,37.38,8976877,KO +2012-12-07,37.44,37.74,37.39,37.71,10654686,KO +2012-12-10,37.7,37.78,37.51,37.64,8603236,KO +2012-12-11,37.63,37.99,37.58,37.86,10675145,KO +2012-12-12,37.89,37.93,37.5,37.64,14682038,KO +2012-12-13,37.7,37.79,37.53,37.6,11442047,KO +2012-12-14,37.52,37.77,37.5,37.66,11800897,KO +2012-12-17,37.79,37.82,37.38,37.5,17597425,KO +2012-12-18,37.53,37.7,37.13,37.28,17954012,KO +2012-12-19,37.25,37.29,36.77,36.78,17991829,KO +2012-12-20,36.69,37.1,36.65,37.05,16184981,KO +2012-12-21,37.0,37.19,36.53,36.89,27946979,KO +2012-12-24,36.72,36.8,36.57,36.73,4851746,KO +2012-12-26,36.7,36.8,36.24,36.42,9982068,KO +2012-12-27,36.35,36.55,36.2,36.42,11380520,KO +2012-12-28,36.22,36.42,35.95,35.97,14058048,KO +2012-12-31,35.88,36.28,35.58,36.25,15656007,KO +2013-01-02,36.99,37.6,36.66,37.6,21877247,KO +2013-01-03,37.45,37.6,37.11,37.6,16357984,KO +2013-01-04,37.65,37.87,37.52,37.66,15311842,KO +2013-01-07,37.52,37.52,37.1,37.3,14610536,KO +2013-01-08,37.19,37.28,36.91,37.04,14328026,KO +2013-01-09,37.2,37.2,36.83,37.03,10563740,KO +2013-01-10,37.12,37.17,36.76,36.96,15604072,KO +2013-01-11,36.84,36.94,36.52,36.91,15644756,KO +2013-01-14,36.95,37.11,36.8,36.99,11001439,KO +2013-01-15,36.99,37.43,36.8,37.32,12721576,KO +2013-01-16,37.21,37.42,37.12,37.32,9168529,KO +2013-01-17,37.43,37.66,37.33,37.51,12122702,KO +2013-01-18,37.49,37.71,37.3,37.7,14060897,KO +2013-01-22,37.74,37.74,37.05,37.13,21250177,KO +2013-01-23,37.08,37.26,37.04,37.13,13575362,KO +2013-01-24,37.2,37.25,37.0,37.11,13259031,KO +2013-01-25,37.18,37.25,36.91,37.05,14041641,KO +2013-01-28,37.07,37.11,36.86,37.01,13388625,KO +2013-01-29,36.88,37.57,36.86,37.42,17708686,KO +2013-01-30,37.4,37.61,37.32,37.5,13220456,KO +2013-01-31,37.53,37.53,37.11,37.24,12973749,KO +2013-02-01,37.54,37.71,37.37,37.54,11939265,KO +2013-02-04,37.48,37.58,37.3,37.35,9456531,KO +2013-02-05,37.56,38.16,37.56,38.14,17897284,KO +2013-02-06,38.13,38.43,38.0,38.31,16823833,KO +2013-02-07,38.42,39.06,38.35,38.91,18806978,KO +2013-02-08,38.85,38.94,38.6,38.77,12308001,KO +2013-02-11,38.71,38.83,38.41,38.61,12159872,KO +2013-02-12,38.11,38.16,37.28,37.56,30700731,KO +2013-02-13,37.67,37.94,37.01,37.21,19945753,KO +2013-02-14,37.24,37.51,36.7,36.84,22749090,KO +2013-02-15,36.94,37.42,36.54,37.42,25216374,KO +2013-02-19,37.51,37.77,37.46,37.67,14851051,KO +2013-02-20,37.7,37.88,37.41,37.73,12949360,KO +2013-02-21,37.62,37.79,37.43,37.71,14137170,KO +2013-02-22,37.76,38.52,37.71,38.52,20102895,KO +2013-02-25,38.56,38.72,37.72,37.72,15880343,KO +2013-02-26,37.95,38.19,37.78,38.11,15771057,KO +2013-02-27,38.03,38.54,37.92,38.45,14277317,KO +2013-02-28,38.47,38.97,38.42,38.72,19011794,KO +2013-03-01,38.49,38.79,38.49,38.7,13727554,KO +2013-03-04,38.6,38.82,38.45,38.82,9934533,KO +2013-03-05,38.98,39.0,38.56,38.68,13244475,KO +2013-03-06,38.8,39.04,38.7,39.02,11655103,KO +2013-03-07,39.04,39.19,38.84,39.12,15104996,KO +2013-03-08,39.17,39.42,39.03,39.22,11187262,KO +2013-03-11,39.2,39.38,39.18,39.31,9201701,KO +2013-03-12,39.28,39.31,38.8,38.96,11375868,KO +2013-03-13,38.82,38.87,38.55,38.59,14358871,KO +2013-03-14,38.82,39.12,38.66,39.02,14574170,KO +2013-03-15,38.82,38.94,38.66,38.83,20808695,KO +2013-03-18,38.61,38.94,38.57,38.76,11480329,KO +2013-03-19,38.92,39.4,38.82,39.33,15193142,KO +2013-03-20,39.4,39.92,39.36,39.87,19272460,KO +2013-03-21,39.85,40.43,39.76,40.07,23063866,KO +2013-03-22,39.98,40.28,39.89,40.04,16128824,KO +2013-03-25,40.11,40.25,39.96,40.12,15718886,KO +2013-03-26,40.13,40.7,40.13,40.69,13666691,KO +2013-03-27,40.45,40.54,40.06,40.22,14562180,KO +2013-03-28,40.38,40.6,40.02,40.44,14227403,KO +2013-04-01,40.39,40.49,40.17,40.45,8202005,KO +2013-04-02,40.43,40.9,40.42,40.72,13359176,KO +2013-04-03,40.78,40.82,40.08,40.17,13639274,KO +2013-04-04,40.27,40.59,40.2,40.54,11437125,KO +2013-04-05,40.21,40.36,40.01,40.08,10731445,KO +2013-04-08,40.04,40.87,39.77,40.86,22758507,KO +2013-04-09,40.81,41.13,40.51,40.71,21057905,KO +2013-04-10,40.78,41.17,40.71,41.07,9705033,KO +2013-04-11,41.13,41.41,41.06,41.18,10962497,KO +2013-04-12,40.91,41.11,40.68,41.08,10394706,KO +2013-04-15,40.85,40.99,40.05,40.09,16050923,KO +2013-04-16,41.4,42.48,41.25,42.37,32147487,KO +2013-04-17,42.14,42.7,42.03,42.55,24209833,KO +2013-04-18,42.48,42.65,42.09,42.1,16034117,KO +2013-04-19,42.28,42.77,42.2,42.66,13886657,KO +2013-04-22,42.52,42.85,42.4,42.72,10552646,KO +2013-04-23,42.78,42.96,42.26,42.7,11224304,KO +2013-04-24,42.64,42.9,42.1,42.15,11370081,KO +2013-04-25,42.26,42.54,42.08,42.35,10197008,KO +2013-04-26,42.18,42.43,42.09,42.1,15164860,KO +2013-04-29,42.24,42.29,41.92,42.24,11326618,KO +2013-04-30,42.15,42.39,41.88,42.33,13447669,KO +2013-05-01,42.15,42.56,42.14,42.21,8711164,KO +2013-05-02,41.66,42.16,41.49,41.96,18717641,KO +2013-05-03,42.17,42.42,41.96,42.24,11758220,KO +2013-05-06,42.29,42.29,41.87,42.08,9358529,KO +2013-05-07,42.21,42.71,42.15,42.7,13786613,KO +2013-05-08,42.54,42.68,42.16,42.46,12636375,KO +2013-05-09,42.51,42.56,42.0,42.12,10114077,KO +2013-05-10,42.11,42.24,41.85,42.15,9927794,KO +2013-05-13,42.14,42.44,42.0,42.19,9290908,KO +2013-05-14,42.18,42.67,42.01,42.52,13027556,KO +2013-05-15,42.5,43.1,42.39,42.92,12306770,KO +2013-05-16,42.91,43.43,42.79,43.09,12330856,KO +2013-05-17,43.05,43.13,42.56,42.97,12615057,KO +2013-05-20,42.95,42.95,42.3,42.38,9966285,KO +2013-05-21,42.48,42.56,42.07,42.34,9150320,KO +2013-05-22,42.28,42.86,42.04,42.25,13616827,KO +2013-05-23,41.93,42.07,41.56,41.93,10934347,KO +2013-05-24,41.54,42.37,41.5,42.24,11542056,KO +2013-05-28,42.6,43.05,42.4,42.55,14412976,KO +2013-05-29,42.34,42.43,41.31,41.4,16987135,KO +2013-05-30,41.49,41.6,40.75,40.77,20876731,KO +2013-05-31,40.65,40.77,39.99,39.99,26204079,KO +2013-06-03,39.95,40.84,39.63,40.81,16581194,KO +2013-06-04,41.59,41.72,40.95,41.42,19241140,KO +2013-06-05,41.4,41.4,40.6,40.65,16429238,KO +2013-06-06,40.55,40.79,40.31,40.79,11171674,KO +2013-06-07,41.2,41.73,40.98,41.41,14460573,KO +2013-06-10,41.5,41.52,41.04,41.18,11247680,KO +2013-06-11,40.88,40.98,40.4,40.79,16476072,KO +2013-06-12,40.79,40.94,40.28,40.39,11611590,KO +2013-06-13,40.31,40.48,39.68,40.41,17866680,KO +2013-06-14,40.38,40.79,40.26,40.34,13583058,KO +2013-06-17,40.54,40.91,40.4,40.68,12411010,KO +2013-06-18,40.7,41.0,40.57,40.93,9893068,KO +2013-06-19,41.01,41.44,40.41,40.41,16936295,KO +2013-06-20,40.27,40.35,38.97,39.13,24902453,KO +2013-06-21,39.63,39.97,39.3,39.76,21941399,KO +2013-06-24,39.45,40.01,39.13,39.53,16437055,KO +2013-06-25,39.82,39.92,39.44,39.72,12945437,KO +2013-06-26,40.08,40.48,40.06,40.33,13857725,KO +2013-06-27,40.65,40.88,40.24,40.26,11461350,KO +2013-06-28,40.25,40.44,40.1,40.11,16319518,KO +2013-07-01,40.5,40.92,40.36,40.46,10754583,KO +2013-07-02,40.47,40.74,40.18,40.37,12248784,KO +2013-07-03,40.24,40.56,40.03,40.49,5264817,KO +2013-07-05,40.72,40.8,40.15,40.52,10402250,KO +2013-07-08,40.65,40.76,40.42,40.54,9936974,KO +2013-07-09,40.86,41.07,40.72,40.83,8762106,KO +2013-07-10,40.92,40.96,40.53,40.68,9541546,KO +2013-07-11,41.0,41.15,40.74,41.03,13489716,KO +2013-07-12,41.03,41.13,40.73,41.03,10686347,KO +2013-07-15,41.05,41.25,40.93,41.01,11423360,KO +2013-07-16,39.78,40.5,39.5,40.23,33581325,KO +2013-07-17,40.55,40.98,40.31,40.84,18516852,KO +2013-07-18,40.86,41.07,40.74,40.81,9708855,KO +2013-07-19,40.88,41.1,40.79,41.09,11408605,KO +2013-07-22,41.08,41.14,40.76,40.84,9427675,KO +2013-07-23,40.95,41.13,40.79,40.96,9405642,KO +2013-07-24,41.12,41.13,40.75,40.86,10512444,KO +2013-07-25,40.81,40.88,40.48,40.84,9148367,KO +2013-07-26,40.65,40.65,40.01,40.64,12279650,KO +2013-07-29,40.61,40.68,40.26,40.28,10132339,KO +2013-07-30,40.42,40.73,40.25,40.32,10769816,KO +2013-07-31,40.41,40.58,40.06,40.08,13557988,KO +2013-08-01,40.4,40.75,40.4,40.57,12001513,KO +2013-08-02,40.03,40.41,39.92,40.22,25516983,KO +2013-08-05,40.18,40.47,40.18,40.29,9933155,KO +2013-08-06,40.23,40.43,40.06,40.37,8646231,KO +2013-08-07,40.31,40.33,40.06,40.15,9306078,KO +2013-08-08,40.3,40.36,40.02,40.2,9481129,KO +2013-08-09,40.25,40.32,40.05,40.16,9021737,KO +2013-08-12,40.04,40.1,39.71,39.83,13970568,KO +2013-08-13,39.93,40.05,39.5,39.65,13548896,KO +2013-08-14,39.59,39.68,39.35,39.53,13793185,KO +2013-08-15,39.3,39.4,39.02,39.09,14229747,KO +2013-08-16,39.03,39.18,38.71,39.05,20570070,KO +2013-08-19,39.05,39.09,38.69,38.78,11920345,KO +2013-08-20,38.85,39.14,38.65,38.65,10238163,KO +2013-08-21,38.63,38.7,38.25,38.28,15800303,KO +2013-08-22,38.32,38.52,38.1,38.31,10309257,KO +2013-08-23,38.61,38.61,38.37,38.52,11303083,KO +2013-08-26,38.6,38.6,38.11,38.12,12740595,KO +2013-08-27,37.98,38.24,37.8,38.15,16742431,KO +2013-08-28,38.06,38.53,38.05,38.35,19245419,KO +2013-08-29,38.47,38.47,38.1,38.1,14217637,KO +2013-08-30,38.16,38.28,38.0,38.18,14296781,KO +2013-09-03,38.27,38.4,37.8,37.9,19069017,KO +2013-09-04,37.88,38.73,37.81,38.54,19144161,KO +2013-09-05,38.63,38.69,38.06,38.24,14291080,KO +2013-09-06,38.38,38.62,38.1,38.35,13977744,KO +2013-09-09,38.52,38.56,38.27,38.52,10608582,KO +2013-09-10,38.77,38.78,38.51,38.63,11759743,KO +2013-09-11,38.68,38.78,38.53,38.78,11987306,KO +2013-09-12,38.59,38.61,38.28,38.44,12114310,KO +2013-09-13,38.56,38.74,38.42,38.69,11623631,KO +2013-09-16,39.03,39.2,38.74,38.86,13400179,KO +2013-09-17,38.81,39.1,38.79,38.79,12883282,KO +2013-09-18,38.81,39.6,38.58,39.59,18085571,KO +2013-09-19,39.64,39.67,39.15,39.31,14254642,KO +2013-09-20,39.33,39.4,38.78,39.4,30698540,KO +2013-09-23,39.16,39.19,38.44,38.63,19017398,KO +2013-09-24,38.72,38.87,38.52,38.53,15083286,KO +2013-09-25,38.65,38.68,38.3,38.33,11446220,KO +2013-09-26,38.49,38.74,38.39,38.74,10941177,KO +2013-09-27,38.57,38.58,38.14,38.4,12610159,KO +2013-09-30,38.19,38.3,37.75,37.88,18104384,KO +2013-10-01,38.0,38.09,37.62,37.95,13195990,KO +2013-10-02,37.81,37.81,37.21,37.43,25670796,KO +2013-10-03,37.46,37.46,37.13,37.16,14437945,KO +2013-10-04,37.25,37.27,36.91,37.2,17219130,KO +2013-10-07,37.08,37.38,36.83,37.05,16708632,KO +2013-10-08,37.1,37.41,36.9,37.28,20471333,KO +2013-10-09,37.38,37.42,37.01,37.08,19001966,KO +2013-10-10,37.77,37.86,37.44,37.78,17177894,KO +2013-10-11,37.92,37.92,37.52,37.77,14266861,KO +2013-10-14,37.56,37.95,37.51,37.91,14202900,KO +2013-10-15,38.18,38.37,37.6,37.66,21676647,KO +2013-10-16,38.01,38.24,37.78,38.0,17996947,KO +2013-10-17,38.06,38.56,38.01,38.55,15900176,KO +2013-10-18,38.58,38.78,38.42,38.78,18897288,KO +2013-10-21,38.95,38.95,38.6,38.82,12977494,KO +2013-10-22,38.86,39.25,38.69,39.09,17110211,KO +2013-10-23,39.08,39.25,38.8,39.09,12601279,KO +2013-10-24,39.15,39.37,38.76,38.8,17143771,KO +2013-10-25,38.84,39.13,38.63,39.03,14391341,KO +2013-10-28,39.02,39.74,38.99,39.61,16552094,KO +2013-10-29,39.57,39.96,39.35,39.8,14199602,KO +2013-10-30,39.88,39.89,39.51,39.62,12359952,KO +2013-10-31,39.51,39.86,39.51,39.57,14853535,KO +2013-11-01,39.57,39.72,39.32,39.61,12430394,KO +2013-11-04,39.71,39.81,39.3,39.51,10253227,KO +2013-11-05,39.36,39.64,39.22,39.5,10582003,KO +2013-11-06,39.62,40.22,39.42,40.05,17197998,KO +2013-11-07,40.08,40.25,39.76,39.83,16233163,KO +2013-11-08,39.74,40.05,39.49,40.05,11903577,KO +2013-11-11,40.01,40.05,39.77,39.87,9568206,KO +2013-11-12,39.91,39.99,39.62,39.88,10509186,KO +2013-11-13,39.82,40.12,39.65,40.12,11771162,KO +2013-11-14,40.09,40.44,40.03,40.21,10894366,KO +2013-11-15,40.16,40.32,39.96,40.22,12021512,KO +2013-11-18,40.24,40.24,40.0,40.17,9553863,KO +2013-11-19,40.14,40.22,39.92,40.14,11014819,KO +2013-11-20,40.05,40.45,39.94,40.06,14422486,KO +2013-11-21,40.2,40.5,40.1,40.43,26364544,KO +2013-11-22,40.34,40.46,40.09,40.43,26397103,KO +2013-11-25,40.48,40.88,40.33,40.37,14059132,KO +2013-11-26,40.49,40.6,40.24,40.25,14240538,KO +2013-11-27,40.09,40.38,39.69,40.19,9909068,KO +2013-11-29,40.27,40.48,40.11,40.19,8641107,KO +2013-12-02,40.1,40.2,39.75,40.08,16739680,KO +2013-12-03,40.05,40.39,40.01,40.35,16592298,KO +2013-12-04,40.2,40.47,39.94,40.37,13196116,KO +2013-12-05,40.28,40.4,39.8,39.83,18171207,KO +2013-12-06,40.05,40.5,40.05,40.46,12557216,KO +2013-12-09,40.39,40.5,40.2,40.4,12237657,KO +2013-12-10,40.26,40.29,39.75,39.85,15967788,KO +2013-12-11,39.95,40.34,39.89,40.13,14963476,KO +2013-12-12,39.97,40.21,39.18,39.21,19817651,KO +2013-12-13,39.42,39.64,39.21,39.23,14037380,KO +2013-12-16,39.44,39.57,39.2,39.27,14562149,KO +2013-12-17,39.11,39.25,38.87,39.1,17664055,KO +2013-12-18,39.25,40.08,39.0,40.02,23887038,KO +2013-12-19,39.99,40.1,39.56,39.86,14791981,KO +2013-12-20,39.92,40.19,39.85,40.04,22244802,KO +2013-12-23,40.1,40.24,39.87,40.16,10952475,KO +2013-12-24,40.17,40.31,40.1,40.19,4783757,KO +2013-12-26,40.22,40.54,40.14,40.49,8588472,KO +2013-12-27,40.69,40.79,40.53,40.66,6762203,KO +2013-12-30,40.77,41.14,40.76,41.09,10927592,KO +2013-12-31,41.13,41.39,40.98,41.31,11730170,KO +2014-01-02,41.12,41.22,40.51,40.66,12720197,KO +2014-01-03,40.68,40.73,40.35,40.46,10403834,KO +2014-01-06,40.48,40.59,40.16,40.27,11041224,KO +2014-01-07,40.48,40.72,40.29,40.39,11879587,KO +2014-01-08,40.44,40.44,39.83,39.94,15357527,KO +2014-01-09,39.95,40.0,39.52,39.73,14074835,KO +2014-01-10,39.96,40.29,39.9,40.13,13314525,KO +2014-01-13,40.0,40.13,39.5,39.53,14136793,KO +2014-01-14,39.64,39.92,39.58,39.69,12808195,KO +2014-01-15,39.83,39.94,39.58,39.76,12845194,KO +2014-01-16,39.78,39.82,39.58,39.71,11076882,KO +2014-01-17,39.72,39.75,39.28,39.28,14027351,KO +2014-01-21,39.64,39.92,39.53,39.92,17590424,KO +2014-01-22,39.99,40.09,39.75,39.9,9856355,KO +2014-01-23,39.61,39.64,39.12,39.24,14867404,KO +2014-01-24,39.08,39.25,38.82,38.84,16533729,KO +2014-01-27,38.82,38.98,38.71,38.73,14603927,KO +2014-01-28,38.77,39.08,38.62,38.87,8931212,KO +2014-01-29,38.57,38.57,37.82,37.9,23776371,KO +2014-01-30,38.0,38.41,38.0,38.17,13663569,KO +2014-01-31,37.95,38.16,37.72,37.82,16185576,KO +2014-02-03,38.02,38.02,37.1,37.2,23195836,KO +2014-02-04,37.44,37.55,37.21,37.48,17797978,KO +2014-02-05,37.49,37.72,37.38,37.61,13716618,KO +2014-02-06,38.76,38.94,37.92,38.03,22665049,KO +2014-02-07,38.17,38.35,37.87,37.95,20495016,KO +2014-02-10,38.07,38.62,37.84,38.57,20915498,KO +2014-02-11,38.67,38.78,38.51,38.64,15417558,KO +2014-02-12,38.85,38.92,38.4,38.51,10633637,KO +2014-02-13,38.13,38.76,38.13,38.65,10449553,KO +2014-02-14,38.6,39.02,38.27,38.93,16047482,KO +2014-02-18,37.98,38.11,37.26,37.47,46195701,KO +2014-02-19,37.5,37.6,37.05,37.1,26650629,KO +2014-02-20,37.06,37.52,36.89,37.3,22652321,KO +2014-02-21,37.59,37.62,37.14,37.18,19440449,KO +2014-02-24,37.3,37.6,37.22,37.5,24225051,KO +2014-02-25,37.63,37.94,37.5,37.77,22879234,KO +2014-02-26,37.9,37.94,37.72,37.87,18202510,KO +2014-02-27,37.84,38.11,37.8,38.07,18441483,KO +2014-02-28,38.08,38.39,38.04,38.2,15765571,KO +2014-03-03,37.88,38.16,37.85,38.12,18732279,KO +2014-03-04,38.34,38.39,38.23,38.31,20456788,KO +2014-03-05,38.42,38.45,38.25,38.35,14367749,KO +2014-03-06,38.4,38.55,38.27,38.47,14740674,KO +2014-03-07,38.56,38.61,38.36,38.55,17074233,KO +2014-03-10,38.55,38.65,38.44,38.65,14541439,KO +2014-03-11,38.84,38.84,38.54,38.8,13845663,KO +2014-03-12,38.27,38.5,38.21,38.47,15692277,KO +2014-03-13,38.45,38.49,37.92,37.97,18302808,KO +2014-03-14,37.95,38.32,37.88,38.17,14687231,KO +2014-03-17,38.17,38.37,38.05,38.27,19202973,KO +2014-03-18,38.27,38.46,38.14,38.4,16880363,KO +2014-03-19,38.36,38.58,38.1,38.14,20882157,KO +2014-03-20,38.11,38.47,37.95,38.45,13227981,KO +2014-03-21,38.78,38.83,38.28,38.44,19210757,KO +2014-03-24,38.48,38.54,38.2,38.4,15693042,KO +2014-03-25,38.49,38.8,38.46,38.62,16898937,KO +2014-03-26,38.69,38.94,38.61,38.61,15835535,KO +2014-03-27,38.51,39.0,38.48,38.82,13031474,KO +2014-03-28,38.89,39.03,38.82,38.95,11502051,KO +2014-03-31,38.99,39.03,38.46,38.66,24489838,KO +2014-04-01,38.53,38.89,38.31,38.41,20516452,KO +2014-04-02,38.49,38.54,38.3,38.33,15709122,KO +2014-04-03,38.39,38.49,38.04,38.07,18113991,KO +2014-04-04,38.24,38.48,38.14,38.22,15453554,KO +2014-04-07,38.27,38.89,38.26,38.62,17295654,KO +2014-04-08,38.67,38.9,38.48,38.9,14770515,KO +2014-04-09,38.84,38.99,38.7,38.99,12031360,KO +2014-04-10,38.98,39.4,38.82,38.89,21025736,KO +2014-04-11,38.83,39.22,38.57,38.63,18085746,KO +2014-04-14,38.71,38.8,38.4,38.73,19389800,KO +2014-04-15,39.83,40.47,39.5,40.18,47529158,KO +2014-04-16,40.12,40.59,40.12,40.59,21926145,KO +2014-04-17,40.43,40.72,40.25,40.72,18547111,KO +2014-04-21,40.47,40.76,40.35,40.75,12630881,KO +2014-04-22,40.58,40.76,40.42,40.71,17405459,KO +2014-04-23,40.7,40.81,40.56,40.73,12072454,KO +2014-04-24,40.7,40.89,40.46,40.7,11401621,KO +2014-04-25,40.46,41.01,40.44,41.01,16811384,KO +2014-04-28,40.82,41.28,40.74,41.03,20736717,KO +2014-04-29,40.97,41.03,40.52,40.57,18928395,KO +2014-04-30,40.69,40.88,40.59,40.79,12361992,KO +2014-05-01,40.79,40.8,40.26,40.78,15385753,KO +2014-05-02,40.79,40.96,40.63,40.95,14197753,KO +2014-05-05,40.65,40.93,40.55,40.76,10164164,KO +2014-05-06,40.52,40.66,40.45,40.49,9359857,KO +2014-05-07,40.7,40.97,40.63,40.91,11115932,KO +2014-05-08,40.85,40.96,40.65,40.73,8538993,KO +2014-05-09,40.78,40.95,40.71,40.87,8516358,KO +2014-05-12,40.88,40.97,40.69,40.82,8906010,KO +2014-05-13,40.83,41.22,40.82,41.11,11579715,KO +2014-05-14,41.02,41.18,40.83,40.89,10036175,KO +2014-05-15,40.62,40.96,40.44,40.52,12379234,KO +2014-05-16,40.52,40.91,40.45,40.89,13824170,KO +2014-05-19,40.6,40.73,40.42,40.71,7559456,KO +2014-05-20,40.8,40.93,40.57,40.58,9640511,KO +2014-05-21,40.55,40.88,40.5,40.87,8607297,KO +2014-05-22,40.77,40.84,40.53,40.58,8430681,KO +2014-05-23,40.63,40.7,40.53,40.58,6255168,KO +2014-05-27,40.56,40.82,40.48,40.77,11291392,KO +2014-05-28,40.7,40.88,40.53,40.58,7536671,KO +2014-05-29,40.68,40.87,40.6,40.66,9867262,KO +2014-05-30,40.54,40.92,40.49,40.91,10446099,KO +2014-06-02,40.75,40.89,40.68,40.86,7472050,KO +2014-06-03,40.72,41.0,40.71,40.88,10493219,KO +2014-06-04,40.91,40.92,40.71,40.79,7864666,KO +2014-06-05,40.73,41.0,40.63,40.89,10133496,KO +2014-06-06,40.94,41.06,40.84,40.99,8760639,KO +2014-06-09,40.85,41.09,40.85,40.91,7316402,KO +2014-06-10,40.84,41.15,40.81,41.07,9169620,KO +2014-06-11,40.98,41.06,40.79,40.86,9648619,KO +2014-06-12,40.41,40.68,40.37,40.42,11583569,KO +2014-06-13,40.39,40.54,40.25,40.37,9203771,KO +2014-06-16,40.19,40.77,40.15,40.66,12878160,KO +2014-06-17,41.18,41.2,40.61,40.92,26927159,KO +2014-06-18,40.79,41.57,40.75,41.56,18518178,KO +2014-06-19,41.54,41.87,41.53,41.79,13275256,KO +2014-06-20,41.87,41.88,41.53,41.69,23403271,KO +2014-06-23,41.46,41.74,41.33,41.73,13099754,KO +2014-06-24,41.52,41.89,41.47,41.85,14962791,KO +2014-06-25,41.6,41.98,41.46,41.96,17621843,KO +2014-06-26,41.91,42.05,41.78,42.03,16905479,KO +2014-06-27,41.99,42.29,41.91,42.19,18674412,KO +2014-06-30,41.98,42.49,41.82,42.36,14068762,KO +2014-07-01,42.39,42.45,42.15,42.29,11497697,KO +2014-07-02,42.31,42.41,42.15,42.29,6707175,KO +2014-07-03,42.26,42.32,42.01,42.23,7537718,KO +2014-07-07,41.96,42.2,41.93,42.14,9000085,KO +2014-07-08,41.97,42.25,41.91,41.94,10091147,KO +2014-07-09,41.93,42.16,41.79,41.95,9900209,KO +2014-07-10,41.56,42.29,41.55,42.26,12564494,KO +2014-07-11,42.12,42.25,41.88,41.97,9772958,KO +2014-07-14,41.99,42.39,41.98,42.38,11857698,KO +2014-07-15,42.41,42.43,41.95,42.1,10551682,KO +2014-07-16,42.26,42.39,42.02,42.12,10331524,KO +2014-07-17,41.93,42.15,41.83,42.02,9983505,KO +2014-07-18,42.14,42.47,42.02,42.43,19272396,KO +2014-07-21,42.12,42.57,42.09,42.4,17607218,KO +2014-07-22,41.1,41.33,40.61,41.19,24707572,KO +2014-07-23,40.98,41.05,40.63,40.81,17531713,KO +2014-07-24,40.97,41.1,40.66,40.97,14856012,KO +2014-07-25,40.92,41.04,40.81,41.0,10809949,KO +2014-07-28,40.99,41.0,40.61,40.68,11709721,KO +2014-07-29,40.75,40.78,40.35,40.35,10872629,KO +2014-07-30,40.45,40.5,39.61,39.62,20346235,KO +2014-07-31,39.53,39.73,39.25,39.29,15436851,KO +2014-08-01,39.13,39.49,39.06,39.29,13568610,KO +2014-08-04,39.41,39.46,39.12,39.4,11013475,KO +2014-08-05,39.34,39.53,39.1,39.18,11639154,KO +2014-08-06,39.13,39.96,39.13,39.92,17567544,KO +2014-08-07,39.96,40.01,39.33,39.35,14367594,KO +2014-08-08,39.34,39.58,39.26,39.45,13666969,KO +2014-08-11,39.52,39.87,39.52,39.57,14102644,KO +2014-08-12,39.56,39.84,39.54,39.68,13297538,KO +2014-08-13,39.7,40.1,39.7,39.94,9646476,KO +2014-08-14,39.93,40.19,39.93,40.18,6902023,KO +2014-08-15,40.85,41.15,40.66,40.88,23221550,KO +2014-08-18,40.79,41.42,40.79,41.35,14892233,KO +2014-08-19,41.35,41.48,41.16,41.26,10261305,KO +2014-08-20,41.15,41.34,41.09,41.25,6791695,KO +2014-08-21,41.29,41.69,41.22,41.41,11951213,KO +2014-08-22,41.29,41.52,41.05,41.12,11244643,KO +2014-08-25,41.32,41.44,41.12,41.41,10229332,KO +2014-08-26,41.41,41.7,41.41,41.6,8416524,KO +2014-08-27,41.53,41.71,41.44,41.6,7701957,KO +2014-08-28,41.51,41.7,41.44,41.63,9747093,KO +2014-08-29,41.6,41.75,41.47,41.72,7666718,KO +2014-09-02,41.52,41.84,41.31,41.64,9798704,KO +2014-09-03,41.69,41.85,41.66,41.78,8644484,KO +2014-09-04,41.8,42.17,41.73,41.87,16785311,KO +2014-09-05,41.86,41.86,41.61,41.84,12768144,KO +2014-09-08,41.67,41.94,41.63,41.78,9097707,KO +2014-09-09,41.77,42.03,41.75,41.94,11892490,KO +2014-09-10,41.9,42.19,41.83,42.17,17558019,KO +2014-09-11,41.68,42.06,41.66,41.95,19615854,KO +2014-09-12,41.9,41.92,41.36,41.46,12979948,KO +2014-09-15,41.45,41.58,41.33,41.5,12259597,KO +2014-09-16,41.29,41.8,41.18,41.64,15232844,KO +2014-09-17,41.77,41.78,41.32,41.61,16703094,KO +2014-09-18,41.75,41.88,41.55,41.79,12594172,KO +2014-09-19,41.98,42.34,41.75,42.05,47559738,KO +2014-09-22,41.85,42.25,41.73,42.22,11518108,KO +2014-09-23,42.0,42.16,41.88,41.89,10252374,KO +2014-09-24,41.85,42.34,41.85,42.27,13540935,KO +2014-09-25,42.06,42.17,41.77,41.78,11076728,KO +2014-09-26,42.0,42.25,41.71,42.2,9939569,KO +2014-09-29,41.9,42.26,41.88,42.25,12446707,KO +2014-09-30,42.1,42.81,42.08,42.66,22613730,KO +2014-10-01,42.55,42.85,42.37,42.74,30409720,KO +2014-10-02,42.6,42.78,42.42,42.66,16643440,KO +2014-10-03,42.86,43.07,42.66,43.0,14046676,KO +2014-10-06,43.03,43.68,42.97,43.6,20331446,KO +2014-10-07,43.48,44.14,43.48,43.92,24936592,KO +2014-10-08,43.58,44.56,43.51,44.55,26115610,KO +2014-10-09,44.44,44.75,43.87,43.87,25030528,KO +2014-10-10,43.88,44.87,43.85,44.47,25920757,KO +2014-10-13,44.28,44.63,44.03,44.07,20183940,KO +2014-10-14,44.04,44.12,43.47,43.64,21027832,KO +2014-10-15,42.7,43.53,42.7,43.23,22988937,KO +2014-10-16,42.65,42.94,42.38,42.56,22519282,KO +2014-10-17,42.69,43.03,42.31,42.88,23236041,KO +2014-10-20,42.75,43.47,42.71,43.29,17647782,KO +2014-10-21,40.8,41.19,40.26,40.68,55953509,KO +2014-10-22,40.19,41.11,40.1,40.62,27728233,KO +2014-10-23,40.94,41.38,40.74,40.86,23347181,KO +2014-10-24,40.98,41.27,40.92,41.03,13396421,KO +2014-10-27,40.7,40.9,40.56,40.76,17222528,KO +2014-10-28,40.76,40.86,40.51,40.56,18660970,KO +2014-10-29,40.65,41.03,40.52,40.96,25767750,KO +2014-10-30,41.0,41.59,40.83,41.4,18295604,KO +2014-10-31,41.83,41.89,41.4,41.88,18477684,KO +2014-11-03,41.79,42.28,41.59,41.81,13239536,KO +2014-11-04,41.77,42.05,41.66,41.82,10105358,KO +2014-11-05,42.3,42.54,41.99,42.31,20676761,KO +2014-11-06,42.43,42.62,42.11,42.29,11528817,KO +2014-11-07,42.45,42.46,42.14,42.32,11803792,KO +2014-11-10,42.25,42.57,42.09,42.39,9088938,KO +2014-11-11,42.38,42.71,42.36,42.51,8563691,KO +2014-11-12,42.51,42.89,42.31,42.71,12768769,KO +2014-11-13,42.65,43.08,42.63,42.79,12007696,KO +2014-11-14,42.7,42.97,42.5,42.73,10939478,KO +2014-11-17,42.75,42.99,42.73,42.92,10663996,KO +2014-11-18,42.95,43.86,42.75,43.53,26143194,KO +2014-11-19,43.67,44.43,43.56,44.22,25402296,KO +2014-11-20,43.96,44.42,43.85,44.25,13465446,KO +2014-11-21,44.58,44.74,44.28,44.5,14382672,KO +2014-11-24,44.51,44.78,44.2,44.27,12890827,KO +2014-11-25,44.27,44.59,44.12,44.43,10741655,KO +2014-11-26,43.99,44.36,43.97,44.29,9200463,KO +2014-11-28,44.15,45.0,44.15,44.83,10501972,KO +2014-12-01,44.18,44.76,44.13,44.55,10065657,KO +2014-12-02,44.37,44.67,44.23,44.54,9878097,KO +2014-12-03,44.42,44.44,43.76,43.8,15246481,KO +2014-12-04,43.62,43.84,43.37,43.5,13804776,KO +2014-12-05,43.5,43.61,43.2,43.53,12536928,KO +2014-12-08,43.51,43.63,43.09,43.14,12806339,KO +2014-12-09,42.15,42.53,41.67,42.04,25714579,KO +2014-12-10,42.04,42.24,41.56,41.6,18324132,KO +2014-12-11,41.62,42.01,41.5,41.53,16201523,KO +2014-12-12,41.39,41.61,40.87,40.91,18432381,KO +2014-12-15,41.13,41.18,40.56,40.57,23378508,KO +2014-12-16,40.2,41.31,39.8,40.39,23475421,KO +2014-12-17,40.44,41.76,40.38,41.55,20223938,KO +2014-12-18,41.86,42.39,41.75,42.39,18030716,KO +2014-12-19,42.44,42.79,41.89,41.95,24009502,KO +2014-12-22,42.14,42.44,42.09,42.35,11190862,KO +2014-12-23,42.54,43.14,42.47,42.97,13411294,KO +2014-12-24,43.1,43.23,42.92,42.94,6405910,KO +2014-12-26,42.97,43.3,42.93,42.96,6466883,KO +2014-12-29,42.8,43.06,42.49,42.86,8694509,KO +2014-12-30,42.74,42.99,42.65,42.76,9222049,KO +2014-12-31,42.92,42.94,42.22,42.22,9369464,KO +2015-01-02,42.26,42.4,41.8,42.14,9921091,KO +2015-01-05,42.69,42.97,42.08,42.14,26292592,KO +2015-01-06,42.41,42.94,42.24,42.46,16897487,KO +2015-01-07,42.8,43.11,42.58,42.99,13412270,KO +2015-01-08,43.18,43.57,43.1,43.51,21743628,KO +2015-01-09,43.47,43.56,42.95,43.03,12733549,KO +2015-01-12,43.07,43.2,42.46,42.64,11415829,KO +2015-01-13,42.83,43.24,42.45,42.63,12529493,KO +2015-01-14,42.08,42.6,42.07,42.56,13447646,KO +2015-01-15,42.83,42.86,42.17,42.38,11193063,KO +2015-01-16,42.36,42.59,42.24,42.53,15114873,KO +2015-01-20,42.7,43.32,42.61,43.16,17047295,KO +2015-01-21,42.89,43.43,42.76,43.36,10720566,KO +2015-01-22,43.37,43.83,43.07,43.78,14709117,KO +2015-01-23,43.6,43.75,43.18,43.31,12357723,KO +2015-01-26,43.18,43.23,42.83,43.0,11151861,KO +2015-01-27,42.54,42.64,42.15,42.39,15274036,KO +2015-01-28,42.59,42.8,41.9,41.92,14278506,KO +2015-01-29,41.77,42.15,41.47,42.1,13657918,KO +2015-01-30,41.83,41.93,41.11,41.17,19193704,KO +2015-02-02,41.21,41.63,40.9,41.59,15197517,KO +2015-02-03,41.75,41.85,41.37,41.63,13193129,KO +2015-02-04,41.77,42.09,41.62,41.68,16399992,KO +2015-02-05,41.8,41.82,41.51,41.79,11078513,KO +2015-02-06,41.63,41.76,41.32,41.45,12366380,KO +2015-02-09,41.38,41.45,41.04,41.23,13371066,KO +2015-02-10,42.91,43.03,42.2,42.4,32184188,KO +2015-02-11,42.1,42.49,41.7,42.37,20496282,KO +2015-02-12,42.4,42.66,42.07,42.17,13818248,KO +2015-02-13,42.02,42.23,41.76,41.99,10792091,KO +2015-02-17,41.81,41.88,41.64,41.81,12804246,KO +2015-02-18,41.75,41.8,41.47,41.73,9789765,KO +2015-02-19,41.68,42.24,41.53,42.11,16578304,KO +2015-02-20,42.04,42.11,41.64,41.97,15982353,KO +2015-02-23,41.71,42.17,41.69,41.85,11830339,KO +2015-02-24,41.85,42.33,41.77,42.13,12782659,KO +2015-02-25,42.17,42.24,41.74,42.05,10323318,KO +2015-02-26,42.04,42.55,41.97,42.46,14346538,KO +2015-02-27,42.52,43.66,42.47,43.3,28312835,KO +2015-03-02,43.12,43.28,43.08,43.2,13514600,KO +2015-03-03,43.11,43.16,42.84,42.95,10036311,KO +2015-03-04,42.92,42.98,42.47,42.5,16262994,KO +2015-03-05,42.56,42.6,42.25,42.4,9222960,KO +2015-03-06,42.12,42.2,41.33,41.52,18180467,KO +2015-03-09,41.53,41.55,41.32,41.39,10123274,KO +2015-03-10,41.1,41.15,40.68,40.69,14599065,KO +2015-03-11,40.73,40.73,40.08,40.1,18549681,KO +2015-03-12,40.1,40.57,40.02,40.57,17728747,KO +2015-03-13,40.44,40.57,39.61,39.91,17438430,KO +2015-03-16,40.0,40.35,39.99,40.29,15238783,KO +2015-03-17,40.67,40.73,40.32,40.51,21661805,KO +2015-03-18,40.48,40.79,39.8,40.6,26247491,KO +2015-03-19,40.48,40.52,39.96,40.02,16057555,KO +2015-03-20,40.07,40.66,40.01,40.65,31608480,KO +2015-03-23,40.64,40.94,40.5,40.62,17060523,KO +2015-03-24,40.91,40.98,40.47,40.47,13485734,KO +2015-03-25,40.59,40.7,40.24,40.45,22811328,KO +2015-03-26,40.34,40.56,40.23,40.35,17359635,KO +2015-03-27,40.48,40.48,39.97,40.08,14384361,KO +2015-03-30,40.11,40.61,39.94,40.51,12561436,KO +2015-03-31,40.51,40.9,40.35,40.55,16604780,KO +2015-04-01,40.79,40.81,40.23,40.68,14300701,KO +2015-04-02,40.73,40.87,40.48,40.68,14343102,KO +2015-04-06,40.77,41.61,40.59,41.17,19843401,KO +2015-04-07,41.05,41.37,40.97,41.01,9773391,KO +2015-04-08,40.98,41.09,40.74,40.89,8954659,KO +2015-04-09,40.8,41.08,40.63,41.05,12710885,KO +2015-04-10,41.09,41.16,40.85,40.88,8719980,KO +2015-04-13,40.97,40.97,40.7,40.7,9616271,KO +2015-04-14,40.59,40.65,40.32,40.51,11209674,KO +2015-04-15,40.59,40.81,40.32,40.4,11189056,KO +2015-04-16,40.41,40.86,40.3,40.6,13120966,KO +2015-04-17,40.47,40.66,40.1,40.3,15330311,KO +2015-04-20,40.42,40.9,40.41,40.66,13023939,KO +2015-04-21,40.67,40.99,40.54,40.78,19673063,KO +2015-04-22,41.56,41.57,41.07,41.31,26887158,KO +2015-04-23,41.23,41.41,40.92,40.95,17408798,KO +2015-04-24,41.04,41.12,40.81,40.89,11623319,KO +2015-04-27,41.0,41.15,40.78,40.83,10044553,KO +2015-04-28,40.95,40.97,40.6,40.77,12174756,KO +2015-04-29,40.66,40.75,40.4,40.49,11371397,KO +2015-04-30,40.4,40.58,40.28,40.56,12700757,KO +2015-05-01,40.58,40.93,40.5,40.91,10848323,KO +2015-05-04,40.88,41.1,40.77,40.96,10204805,KO +2015-05-05,41.14,41.14,40.68,40.75,11721254,KO +2015-05-06,41.04,41.09,40.39,40.66,11906874,KO +2015-05-07,40.53,40.91,40.51,40.7,13834747,KO +2015-05-08,41.0,41.17,40.85,40.98,11144434,KO +2015-05-11,40.98,41.39,40.88,40.94,10113526,KO +2015-05-12,40.77,40.96,40.52,40.69,12384499,KO +2015-05-13,40.75,41.36,40.72,41.05,13183745,KO +2015-05-14,41.3,41.6,41.25,41.5,9960964,KO +2015-05-15,41.45,41.69,41.43,41.52,8479028,KO +2015-05-18,41.49,41.49,41.25,41.32,11511687,KO +2015-05-19,41.23,41.39,41.13,41.31,9071997,KO +2015-05-20,41.37,41.59,41.31,41.35,10965231,KO +2015-05-21,41.26,41.32,41.07,41.23,9270925,KO +2015-05-22,41.12,41.24,41.04,41.21,11909499,KO +2015-05-26,41.12,41.18,40.74,40.99,15194348,KO +2015-05-27,40.94,41.2,40.83,41.12,9863138,KO +2015-05-28,41.2,41.3,40.88,41.14,9395168,KO +2015-05-29,41.18,41.18,40.76,40.96,19628649,KO +2015-06-01,41.36,41.4,40.88,40.94,12684052,KO +2015-06-02,40.84,41.16,40.68,40.99,11878845,KO +2015-06-03,41.1,41.21,40.78,40.87,8153777,KO +2015-06-04,40.71,40.98,40.53,40.59,10145794,KO +2015-06-05,40.48,40.52,40.08,40.1,15975551,KO +2015-06-08,40.1,40.26,40.02,40.16,14339260,KO +2015-06-09,40.17,40.42,40.11,40.2,10772741,KO +2015-06-10,40.32,40.54,40.28,40.33,11979870,KO +2015-06-11,40.11,40.25,40.03,40.1,11944854,KO +2015-06-12,40.04,40.12,39.84,39.96,15568577,KO +2015-06-15,39.83,39.86,39.57,39.59,11364793,KO +2015-06-16,39.63,40.16,39.6,40.08,12517410,KO +2015-06-17,40.08,40.32,40.01,40.27,13898422,KO +2015-06-18,40.16,40.74,40.16,40.65,16314590,KO +2015-06-19,40.59,40.65,40.4,40.4,23550571,KO +2015-06-22,40.51,40.81,40.46,40.48,8775913,KO +2015-06-23,40.43,40.52,40.31,40.38,11094928,KO +2015-06-24,40.37,40.45,40.19,40.19,10385088,KO +2015-06-25,40.28,40.34,40.02,40.02,10607592,KO +2015-06-26,40.1,40.35,40.0,40.0,16215596,KO +2015-06-29,39.8,39.98,39.4,39.4,15500771,KO +2015-06-30,39.61,39.61,39.12,39.23,14621325,KO +2015-07-01,39.38,39.6,39.28,39.5,11177431,KO +2015-07-02,39.63,39.81,39.35,39.49,8975923,KO +2015-07-06,39.32,39.6,39.22,39.42,10252593,KO +2015-07-07,39.49,40.38,39.4,40.25,20335005,KO +2015-07-08,39.99,40.23,39.84,39.86,11383747,KO +2015-07-09,40.46,40.58,39.9,39.92,13392040,KO +2015-07-10,40.27,40.52,40.16,40.39,13360379,KO +2015-07-13,40.56,40.77,40.49,40.66,9854203,KO +2015-07-14,40.9,41.26,40.84,41.17,19531043,KO +2015-07-15,41.15,41.36,41.1,41.13,11252142,KO +2015-07-16,41.42,41.6,41.35,41.48,10483688,KO +2015-07-17,41.31,41.32,41.05,41.25,9608302,KO +2015-07-20,41.35,41.54,41.22,41.38,10024168,KO +2015-07-21,41.38,41.52,41.1,41.19,13653823,KO +2015-07-22,40.81,41.59,40.59,40.9,15528630,KO +2015-07-23,40.99,41.02,40.48,40.84,13522199,KO +2015-07-24,40.76,40.83,40.41,40.44,10912528,KO +2015-07-27,40.28,40.58,40.16,40.54,10945666,KO +2015-07-28,40.65,40.73,40.44,40.55,11021821,KO +2015-07-29,40.53,40.71,40.49,40.59,8479899,KO +2015-07-30,40.55,40.75,40.39,40.56,9095488,KO +2015-07-31,40.88,41.22,40.77,41.08,15309490,KO +2015-08-03,40.85,41.55,40.84,41.54,14672571,KO +2015-08-04,41.51,41.87,41.34,41.85,17559905,KO +2015-08-05,41.92,42.22,41.82,42.12,15329248,KO +2015-08-06,42.0,42.25,41.86,41.92,11378874,KO +2015-08-07,41.81,41.97,41.53,41.77,10886719,KO +2015-08-10,41.89,41.99,41.58,41.68,9501875,KO +2015-08-11,41.4,41.57,41.17,41.48,11254885,KO +2015-08-12,41.13,41.26,40.85,41.26,9793289,KO +2015-08-13,41.28,41.38,41.01,41.1,10270853,KO +2015-08-14,41.01,41.25,40.96,41.25,9905619,KO +2015-08-17,41.03,41.45,40.97,41.35,8272813,KO +2015-08-18,41.28,41.53,41.19,41.3,11199353,KO +2015-08-19,41.14,41.24,40.78,40.78,15796547,KO +2015-08-20,40.52,40.82,40.42,40.55,14213092,KO +2015-08-21,40.16,40.47,39.51,39.53,27228652,KO +2015-08-24,37.99,38.94,36.56,38.38,43576384,KO +2015-08-25,39.13,39.28,37.93,37.99,30782052,KO +2015-08-26,38.75,38.83,37.89,38.73,23284206,KO +2015-08-27,39.06,39.38,38.6,39.27,17262603,KO +2015-08-28,39.11,39.47,39.05,39.45,14455148,KO +2015-08-31,39.15,39.45,39.05,39.32,12587993,KO +2015-09-01,38.67,39.03,38.54,38.75,23514228,KO +2015-09-02,39.03,39.07,38.56,38.9,14037549,KO +2015-09-03,38.9,39.34,38.84,39.16,13259437,KO +2015-09-04,38.68,38.79,38.38,38.52,15366319,KO +2015-09-08,38.87,39.03,38.6,38.9,15047265,KO +2015-09-09,39.12,39.21,38.2,38.3,13681680,KO +2015-09-10,38.31,38.65,38.25,38.42,14906877,KO +2015-09-11,38.01,38.19,37.84,38.13,11706499,KO +2015-09-14,38.22,38.22,37.85,38.1,8947041,KO +2015-09-15,38.07,38.63,37.92,38.5,12966388,KO +2015-09-16,38.67,39.19,38.47,39.15,22139264,KO +2015-09-17,39.15,39.61,39.04,39.38,21027503,KO +2015-09-18,38.86,39.3,38.71,38.98,27445211,KO +2015-09-21,39.05,39.31,38.94,39.19,12555386,KO +2015-09-22,38.68,38.99,38.58,38.79,14929221,KO +2015-09-23,38.79,38.88,38.55,38.76,8885289,KO +2015-09-24,38.52,39.2,38.51,39.15,19267187,KO +2015-09-25,39.43,40.08,39.33,39.62,22194856,KO +2015-09-28,39.52,39.82,39.33,39.53,19307154,KO +2015-09-29,39.52,39.71,39.33,39.66,14138095,KO +2015-09-30,39.88,40.23,39.8,40.12,19564315,KO +2015-10-01,40.22,40.47,39.6,39.8,19549604,KO +2015-10-02,39.56,40.39,39.36,40.39,15230732,KO +2015-10-05,40.45,41.05,40.43,41.01,15389278,KO +2015-10-06,41.04,41.34,40.93,40.96,14424907,KO +2015-10-07,41.14,41.61,41.1,41.52,14340456,KO +2015-10-08,41.26,41.99,41.26,41.98,11920044,KO +2015-10-09,41.82,42.12,41.78,42.02,13858500,KO +2015-10-12,41.83,42.29,41.81,42.0,12290688,KO +2015-10-13,41.8,41.91,41.54,41.65,12837462,KO +2015-10-14,41.56,41.96,41.56,41.68,13759293,KO +2015-10-15,41.87,42.03,41.6,41.92,11780506,KO +2015-10-16,42.16,42.21,41.88,42.02,20350495,KO +2015-10-19,41.9,42.06,41.8,41.99,15511067,KO +2015-10-20,42.0,42.4,42.0,42.29,16196165,KO +2015-10-21,41.94,42.52,41.71,42.19,19254915,KO +2015-10-22,42.44,43.85,42.41,43.24,35907676,KO +2015-10-23,43.31,43.31,42.75,42.79,18770618,KO +2015-10-26,42.76,42.89,42.46,42.59,14749340,KO +2015-10-27,42.5,42.77,42.48,42.61,30165362,KO +2015-10-28,42.75,42.84,42.21,42.73,13642253,KO +2015-10-29,42.66,42.9,42.34,42.79,9336531,KO +2015-10-30,42.8,42.86,42.35,42.35,15170388,KO +2015-11-02,42.32,42.36,41.9,42.24,16191517,KO +2015-11-03,42.18,42.32,41.81,42.16,9692954,KO +2015-11-04,42.27,42.39,41.89,41.97,10471093,KO +2015-11-05,42.0,42.35,41.98,42.33,9556379,KO +2015-11-06,41.97,42.22,41.61,41.96,11919360,KO +2015-11-09,41.7,41.79,41.34,41.54,10810596,KO +2015-11-10,41.44,41.81,41.43,41.77,8259868,KO +2015-11-11,41.94,42.2,41.92,42.04,9087103,KO +2015-11-12,42.01,42.05,41.57,41.58,10475766,KO +2015-11-13,41.46,41.78,41.36,41.38,11173474,KO +2015-11-16,41.43,42.0,41.39,41.96,10882140,KO +2015-11-17,41.85,42.15,41.5,41.67,12592426,KO +2015-11-18,41.77,42.35,41.68,42.28,12906433,KO +2015-11-19,42.32,43.3,42.32,43.11,23670806,KO +2015-11-20,43.31,43.58,42.4,42.43,19592752,KO +2015-11-23,42.55,43.18,42.53,42.96,13201960,KO +2015-11-24,42.7,43.6,42.66,43.36,15767155,KO +2015-11-25,43.32,43.5,43.24,43.36,10344857,KO +2015-11-27,43.04,43.24,42.8,43.15,7236711,KO +2015-11-30,43.12,43.15,42.6,42.62,15589785,KO +2015-12-01,42.73,43.1,42.73,42.89,11145233,KO +2015-12-02,42.83,42.93,42.59,42.77,12587879,KO +2015-12-03,42.73,42.89,42.32,42.46,15004860,KO +2015-12-04,42.58,43.48,42.58,43.29,16487972,KO +2015-12-07,43.31,43.44,43.0,43.2,12030718,KO +2015-12-08,43.05,43.25,42.8,43.01,10736213,KO +2015-12-09,42.78,43.26,42.5,42.66,12945502,KO +2015-12-10,42.73,43.07,42.52,42.76,15483321,KO +2015-12-11,42.63,42.83,42.14,42.27,17313443,KO +2015-12-14,42.31,42.76,41.97,42.45,20010489,KO +2015-12-15,42.84,43.24,42.76,43.07,17916382,KO +2015-12-16,43.25,43.91,43.25,43.84,21868610,KO +2015-12-17,43.81,43.89,43.42,43.49,14697025,KO +2015-12-18,43.36,43.42,42.5,42.5,24583695,KO +2015-12-21,42.82,42.94,42.46,42.78,10444353,KO +2015-12-22,42.86,43.39,42.71,43.29,12280757,KO +2015-12-23,43.39,43.72,43.35,43.67,9092284,KO +2015-12-24,43.49,43.72,43.42,43.54,3036573,KO +2015-12-28,43.44,43.52,43.31,43.49,6326143,KO +2015-12-29,43.54,43.78,43.5,43.71,7739815,KO +2015-12-30,43.75,43.77,43.45,43.57,5112475,KO +2015-12-31,43.3,43.34,42.87,42.96,9727907,KO +2016-01-04,42.34,42.5,41.96,42.4,15995580,KO +2016-01-05,42.31,42.62,42.17,42.55,15781895,KO +2016-01-06,42.2,42.51,42.04,42.32,16245132,KO +2016-01-07,41.65,42.11,41.45,41.62,20563576,KO +2016-01-08,41.65,42.12,41.41,41.51,14645913,KO +2016-01-11,41.58,41.86,41.29,41.58,15815238,KO +2016-01-12,42.3,42.45,41.87,42.12,21814837,KO +2016-01-13,42.17,42.57,41.79,41.85,16726042,KO +2016-01-14,41.99,42.17,41.64,41.88,16027368,KO +2016-01-15,40.95,41.59,40.93,41.5,21051551,KO +2016-01-19,41.77,42.12,41.65,41.92,15422324,KO +2016-01-20,41.45,41.62,40.75,41.38,19915619,KO +2016-01-21,41.45,41.51,41.09,41.39,15547104,KO +2016-01-22,41.64,42.24,41.45,42.06,15208224,KO +2016-01-25,42.24,42.5,41.93,42.16,12417205,KO +2016-01-26,42.16,42.5,41.93,42.08,12993277,KO +2016-01-27,42.18,42.46,41.81,42.09,14127087,KO +2016-01-28,42.18,42.72,42.06,42.57,16584086,KO +2016-01-29,42.86,43.26,42.65,42.92,20277988,KO +2016-02-01,42.6,43.15,42.57,43.0,17057030,KO +2016-02-02,42.7,42.79,42.4,42.44,12290891,KO +2016-02-03,42.8,42.94,42.28,42.72,15954448,KO +2016-02-04,42.52,42.89,42.4,42.53,14337446,KO +2016-02-05,42.93,42.99,42.26,42.44,17211132,KO +2016-02-08,42.17,42.7,41.9,42.65,17212266,KO +2016-02-09,42.26,43.49,42.26,43.3,24830959,KO +2016-02-10,43.34,43.39,42.51,42.55,16729648,KO +2016-02-11,42.03,42.61,41.98,42.41,16674549,KO +2016-02-12,42.72,43.14,42.56,43.11,15136536,KO +2016-02-16,43.32,43.46,43.02,43.36,12530512,KO +2016-02-17,43.42,43.62,43.28,43.49,12291456,KO +2016-02-18,43.63,43.73,43.3,43.61,11154372,KO +2016-02-19,43.58,43.77,43.28,43.77,12844569,KO +2016-02-22,43.76,44.16,43.63,43.94,20665831,KO +2016-02-23,43.74,44.05,43.66,43.69,11040919,KO +2016-02-24,43.56,43.94,43.37,43.91,10817258,KO +2016-02-25,43.96,44.18,43.86,44.16,10896236,KO +2016-02-26,44.04,44.06,43.1,43.14,18396818,KO +2016-02-29,43.17,43.61,42.92,43.13,14978142,KO +2016-03-01,43.38,43.69,43.17,43.69,12357745,KO +2016-03-02,43.47,43.77,43.42,43.77,12846779,KO +2016-03-03,43.61,43.98,43.54,43.96,13107704,KO +2016-03-04,43.78,44.15,43.68,44.11,13642606,KO +2016-03-07,43.91,44.14,43.86,44.01,10676088,KO +2016-03-08,43.92,44.47,43.81,44.32,17328529,KO +2016-03-09,44.39,44.83,44.29,44.81,18460015,KO +2016-03-10,44.84,45.26,44.68,45.23,28872311,KO +2016-03-11,45.0,45.25,44.93,45.2,16040369,KO +2016-03-14,45.04,45.42,45.04,45.29,13180200,KO +2016-03-15,45.08,45.56,45.07,45.24,13686335,KO +2016-03-16,45.05,45.17,44.55,45.05,15358873,KO +2016-03-17,45.05,45.91,44.96,45.77,24060212,KO +2016-03-18,45.84,45.87,45.39,45.6,23565240,KO +2016-03-21,45.42,45.87,45.36,45.67,9729114,KO +2016-03-22,45.55,45.73,45.39,45.5,13745629,KO +2016-03-23,45.4,45.71,45.35,45.46,9249598,KO +2016-03-24,45.45,45.6,45.19,45.58,10877622,KO +2016-03-28,45.56,45.93,45.51,45.8,13301621,KO +2016-03-29,45.86,46.51,45.81,46.48,24998792,KO +2016-03-30,46.63,46.73,46.33,46.58,14311787,KO +2016-03-31,46.55,46.88,46.32,46.39,15442555,KO +2016-04-01,46.14,46.87,46.11,46.83,14922472,KO +2016-04-04,46.84,46.93,46.5,46.89,10617685,KO +2016-04-05,46.62,46.81,46.44,46.53,10676337,KO +2016-04-06,46.57,46.73,46.38,46.71,9122640,KO +2016-04-07,46.5,46.58,46.16,46.36,9256269,KO +2016-04-08,46.44,46.98,46.44,46.87,11858469,KO +2016-04-11,46.9,47.13,46.41,46.44,11853461,KO +2016-04-12,46.41,46.76,46.35,46.65,11214744,KO +2016-04-13,46.77,46.78,45.82,46.04,13229301,KO +2016-04-14,46.06,46.22,45.74,45.83,12981237,KO +2016-04-15,45.82,46.16,45.68,46.1,13610621,KO +2016-04-18,46.13,46.28,45.82,46.22,11536795,KO +2016-04-19,46.31,46.62,46.15,46.6,14404009,KO +2016-04-20,45.34,45.38,44.06,44.37,40336343,KO +2016-04-21,44.26,44.28,42.87,43.66,36993624,KO +2016-04-22,43.79,44.66,43.79,44.54,25080039,KO +2016-04-25,44.5,44.72,44.38,44.71,11169758,KO +2016-04-26,44.92,44.96,44.43,44.53,13919510,KO +2016-04-27,44.64,44.86,44.25,44.68,11298579,KO +2016-04-28,44.5,44.9,44.46,44.63,10913144,KO +2016-04-29,44.53,44.86,44.5,44.8,11705398,KO +2016-05-02,44.57,45.19,44.57,44.98,12513205,KO +2016-05-03,44.87,45.06,44.65,44.84,10374219,KO +2016-05-04,44.72,45.11,44.5,44.98,9335549,KO +2016-05-05,44.93,45.49,44.87,45.06,8788146,KO +2016-05-06,45.06,45.41,44.92,45.32,8562895,KO +2016-05-09,45.32,45.5,45.17,45.24,8110493,KO +2016-05-10,45.44,45.84,45.42,45.75,8931387,KO +2016-05-11,45.73,45.88,45.45,45.46,8774436,KO +2016-05-12,45.55,45.9,45.48,45.83,10452647,KO +2016-05-13,45.75,45.83,45.23,45.35,10228712,KO +2016-05-16,45.16,45.73,45.14,45.62,9398662,KO +2016-05-17,45.45,45.56,44.71,44.75,17410329,KO +2016-05-18,44.56,44.83,44.23,44.48,12437476,KO +2016-05-19,44.25,44.39,44.04,44.32,10568211,KO +2016-05-20,44.51,44.54,43.94,43.95,12903441,KO +2016-05-23,44.07,44.16,43.94,43.97,13547854,KO +2016-05-24,44.1,44.42,44.0,44.37,12632692,KO +2016-05-25,44.51,44.63,44.25,44.38,9216856,KO +2016-05-26,44.53,44.76,44.44,44.69,8695697,KO +2016-05-27,44.71,44.96,44.65,44.78,7871352,KO +2016-05-31,44.98,44.98,44.26,44.6,18935249,KO +2016-06-01,44.6,44.78,44.49,44.7,8916015,KO +2016-06-02,44.7,44.72,44.5,44.72,6693945,KO +2016-06-03,44.75,45.05,44.68,45.04,13434865,KO +2016-06-06,45.09,45.48,45.08,45.37,10310560,KO +2016-06-07,45.35,45.48,45.2,45.32,9812617,KO +2016-06-08,45.24,45.66,45.19,45.55,7915417,KO +2016-06-09,45.33,45.8,45.31,45.76,8042866,KO +2016-06-10,45.62,46.01,45.56,45.99,12357013,KO +2016-06-13,45.48,45.67,45.09,45.12,10613533,KO +2016-06-14,44.85,45.13,44.44,45.04,11298208,KO +2016-06-15,45.12,45.34,44.88,45.01,8360350,KO +2016-06-16,44.87,45.34,44.72,45.31,11305429,KO +2016-06-17,45.17,45.22,44.38,44.79,20805405,KO +2016-06-20,45.09,45.31,44.96,44.98,10712366,KO +2016-06-21,45.16,45.28,45.0,45.13,7919395,KO +2016-06-22,45.25,45.32,44.81,44.86,10738930,KO +2016-06-23,45.03,45.17,44.84,45.08,9655345,KO +2016-06-24,44.2,44.56,43.82,43.93,26003657,KO +2016-06-27,43.67,43.88,43.32,43.78,15805581,KO +2016-06-28,44.06,44.19,43.67,44.18,16509784,KO +2016-06-29,44.39,44.71,44.24,44.44,12250905,KO +2016-06-30,44.52,45.33,44.49,45.33,16056522,KO +2016-07-01,45.32,45.41,45.07,45.12,11799738,KO +2016-07-05,45.16,45.67,45.15,45.43,12339123,KO +2016-07-06,45.5,45.55,44.92,45.27,10902573,KO +2016-07-07,45.42,45.52,44.97,45.09,9741108,KO +2016-07-08,45.3,45.52,45.07,45.38,11127077,KO +2016-07-11,45.35,45.77,45.11,45.57,10937780,KO +2016-07-12,45.64,45.71,45.18,45.58,9746907,KO +2016-07-13,45.61,45.76,45.43,45.74,8028398,KO +2016-07-14,45.73,45.94,45.58,45.69,7621235,KO +2016-07-15,45.88,45.9,45.44,45.63,10620966,KO +2016-07-18,45.69,45.7,45.48,45.63,7958371,KO +2016-07-19,45.46,45.71,45.43,45.63,7761133,KO +2016-07-20,45.75,45.77,45.39,45.51,8478211,KO +2016-07-21,45.34,45.51,45.26,45.45,8150077,KO +2016-07-22,45.5,45.84,45.46,45.83,8836148,KO +2016-07-25,45.81,45.83,45.47,45.57,9134338,KO +2016-07-26,45.53,45.65,44.83,44.88,15819907,KO +2016-07-27,43.9,44.06,43.1,43.4,37461073,KO +2016-07-28,43.27,43.69,43.22,43.65,13077828,KO +2016-07-29,43.72,43.75,43.48,43.63,16530511,KO +2016-08-01,43.69,43.83,43.43,43.45,12349682,KO +2016-08-02,43.35,43.58,43.31,43.53,12825187,KO +2016-08-03,43.66,43.7,43.37,43.64,12119080,KO +2016-08-04,43.56,43.8,43.4,43.51,11244053,KO +2016-08-05,43.65,43.75,43.41,43.48,10398203,KO +2016-08-08,43.43,43.52,43.22,43.44,8680309,KO +2016-08-09,43.5,43.64,43.38,43.47,7281332,KO +2016-08-10,43.64,43.69,43.5,43.61,8412055,KO +2016-08-11,43.72,43.87,43.62,43.75,11303281,KO +2016-08-12,43.91,44.19,43.79,44.03,10928925,KO +2016-08-15,44.1,44.33,44.01,44.24,10390642,KO +2016-08-16,44.25,44.25,43.83,43.83,9706132,KO +2016-08-17,44.01,44.07,43.78,44.06,11208499,KO +2016-08-18,44.01,44.26,44.0,44.1,9144293,KO +2016-08-19,44.05,44.06,43.74,43.92,9385920,KO +2016-08-22,43.94,43.94,43.72,43.74,8687524,KO +2016-08-23,43.85,43.98,43.74,43.85,8421061,KO +2016-08-24,43.82,43.94,43.66,43.85,11508919,KO +2016-08-25,43.85,43.94,43.63,43.67,9815662,KO +2016-08-26,43.72,43.92,43.31,43.32,11824943,KO +2016-08-29,43.34,43.61,43.33,43.54,9544573,KO +2016-08-30,43.46,43.53,43.12,43.24,9720067,KO +2016-08-31,43.43,43.46,43.08,43.43,10217936,KO +2016-09-01,43.21,43.41,43.2,43.35,8457766,KO +2016-09-02,43.52,43.83,43.47,43.66,9009555,KO +2016-09-06,43.74,43.8,43.4,43.79,8600372,KO +2016-09-07,43.72,43.8,43.53,43.64,8656580,KO +2016-09-08,43.67,43.73,43.45,43.63,10020425,KO +2016-09-09,43.43,43.43,42.27,42.27,23624237,KO +2016-09-12,42.36,43.23,42.34,43.19,15932296,KO +2016-09-13,42.77,42.77,42.21,42.28,12962720,KO +2016-09-14,42.27,42.41,41.99,42.11,9823933,KO +2016-09-15,42.01,42.39,41.88,42.36,10244620,KO +2016-09-16,42.17,42.26,41.96,42.14,16353971,KO +2016-09-19,42.16,42.37,42.08,42.1,7659863,KO +2016-09-20,42.31,42.53,42.24,42.34,8407163,KO +2016-09-21,42.28,42.61,42.1,42.53,13654653,KO +2016-09-22,42.71,43.01,42.69,42.96,9288268,KO +2016-09-23,42.81,42.94,42.65,42.74,8852719,KO +2016-09-26,42.71,42.72,42.01,42.05,15036043,KO +2016-09-27,42.19,42.63,42.0,42.59,11920432,KO +2016-09-28,42.63,42.76,42.03,42.15,15523783,KO +2016-09-29,42.02,42.39,41.85,42.03,12671673,KO +2016-09-30,42.21,42.5,42.06,42.32,14375702,KO +2016-10-03,42.31,42.31,41.88,42.03,11152793,KO +2016-10-04,42.34,42.34,41.78,41.84,13682703,KO +2016-10-05,41.93,42.07,41.67,41.81,9607263,KO +2016-10-06,41.68,41.94,41.58,41.71,9722878,KO +2016-10-07,41.83,41.94,41.56,41.73,8122809,KO +2016-10-10,41.92,41.99,41.6,41.73,8983623,KO +2016-10-11,41.66,41.7,41.4,41.54,12249060,KO +2016-10-12,41.63,41.84,41.5,41.78,12216588,KO +2016-10-13,41.65,41.89,41.51,41.76,17655643,KO +2016-10-14,41.85,41.9,41.62,41.67,9893840,KO +2016-10-17,41.73,41.86,41.57,41.6,10792512,KO +2016-10-18,41.81,42.0,41.73,41.97,11297333,KO +2016-10-19,41.93,42.12,41.81,42.05,16367383,KO +2016-10-20,41.97,42.11,41.89,41.93,10620494,KO +2016-10-21,41.85,42.17,41.68,42.13,14401515,KO +2016-10-24,42.32,42.77,42.25,42.56,13439196,KO +2016-10-25,42.64,42.88,42.43,42.54,16484713,KO +2016-10-26,43.0,43.03,42.41,42.44,16886249,KO +2016-10-27,42.63,42.64,41.9,42.12,14537030,KO +2016-10-28,42.26,42.47,42.1,42.23,13398353,KO +2016-10-31,42.12,42.41,42.12,42.4,13327475,KO +2016-11-01,42.4,42.42,41.91,42.12,12223368,KO +2016-11-02,42.1,42.34,42.01,42.05,12034271,KO +2016-11-03,42.22,42.22,41.96,42.03,11257978,KO +2016-11-04,41.85,42.04,41.69,41.69,14464185,KO +2016-11-07,42.04,42.5,42.04,42.46,14038532,KO +2016-11-08,42.37,42.98,42.37,42.88,12036581,KO +2016-11-09,41.76,42.32,41.7,42.27,21350962,KO +2016-11-10,41.86,42.26,40.86,40.94,33245534,KO +2016-11-11,40.95,41.13,40.63,41.03,13420962,KO +2016-11-14,41.13,41.42,40.85,41.17,19514172,KO +2016-11-15,41.18,41.52,41.17,41.44,16553962,KO +2016-11-16,41.4,41.65,41.16,41.26,12681351,KO +2016-11-17,41.28,41.3,41.0,41.12,12398821,KO +2016-11-18,41.03,41.2,40.9,40.91,16345262,KO +2016-11-21,40.74,41.36,40.73,41.36,12307041,KO +2016-11-22,41.45,41.7,41.24,41.37,12743512,KO +2016-11-23,41.22,41.31,41.03,41.12,9294081,KO +2016-11-25,41.39,41.58,41.24,41.53,7402652,KO +2016-11-28,41.51,41.79,41.27,41.75,19424412,KO +2016-11-29,41.52,41.52,41.14,41.15,11421921,KO +2016-11-30,41.0,41.2,40.35,40.35,22410367,KO +2016-12-01,40.31,40.39,39.88,40.17,20409864,KO +2016-12-02,40.3,40.5,40.19,40.36,11176301,KO +2016-12-05,40.34,40.69,40.31,40.62,15977847,KO +2016-12-06,40.75,40.77,40.42,40.57,11303492,KO +2016-12-07,40.54,41.29,40.51,41.29,13726520,KO +2016-12-08,41.07,41.21,40.84,40.98,13077139,KO +2016-12-09,41.5,42.22,41.29,42.0,28125775,KO +2016-12-12,42.0,42.01,41.72,41.9,17561900,KO +2016-12-13,41.72,41.96,41.54,41.76,18985974,KO +2016-12-14,41.89,41.99,41.06,41.21,17937857,KO +2016-12-15,41.1,41.81,41.1,41.55,14265277,KO +2016-12-16,41.61,41.76,41.48,41.74,19675238,KO +2016-12-19,41.69,41.8,41.58,41.67,8687338,KO +2016-12-20,41.7,41.72,41.44,41.66,10603483,KO +2016-12-21,41.6,41.83,41.52,41.57,9693613,KO +2016-12-22,41.57,41.62,41.08,41.55,11894113,KO +2016-12-23,41.62,41.69,41.35,41.6,6436556,KO +2016-12-27,41.56,41.76,41.54,41.61,6999169,KO +2016-12-28,41.49,41.67,41.39,41.39,8987984,KO +2016-12-29,41.38,41.69,41.38,41.6,6875301,KO +2016-12-30,41.69,41.84,41.35,41.46,11470194,KO +2017-01-03,41.5,41.81,41.28,41.8,14711049,KO +2017-01-04,41.88,41.97,41.59,41.65,9959402,KO +2017-01-05,41.66,41.86,41.52,41.75,8968258,KO +2017-01-06,41.7,41.81,41.54,41.74,10247235,KO +2017-01-09,41.23,41.58,41.21,41.32,14822501,KO +2017-01-10,41.44,41.44,40.86,41.04,19706782,KO +2017-01-11,40.85,41.12,40.83,41.05,9266213,KO +2017-01-12,41.01,41.04,40.8,40.95,8541181,KO +2017-01-13,41.0,41.04,40.69,40.88,8123494,KO +2017-01-17,40.84,41.3,40.8,41.22,12469432,KO +2017-01-18,41.25,41.38,41.14,41.29,10390485,KO +2017-01-19,41.14,41.29,41.03,41.14,10987072,KO +2017-01-20,41.27,41.44,41.13,41.32,14695409,KO +2017-01-23,41.31,41.5,41.21,41.43,11628909,KO +2017-01-24,41.47,41.97,41.47,41.9,17040102,KO +2017-01-25,41.94,42.25,41.9,42.12,12538163,KO +2017-01-26,42.03,42.11,41.79,41.81,8977135,KO +2017-01-27,41.91,41.95,41.42,41.45,12967361,KO +2017-01-30,41.3,41.48,41.2,41.38,11626225,KO +2017-01-31,41.39,41.68,41.36,41.57,12677977,KO +2017-02-01,41.52,41.66,41.25,41.26,11136077,KO +2017-02-02,41.41,41.49,41.25,41.4,9459722,KO +2017-02-03,41.58,41.79,41.46,41.54,11882373,KO +2017-02-06,41.53,41.67,41.4,41.56,15742824,KO +2017-02-07,41.7,41.98,41.67,41.9,13315185,KO +2017-02-08,41.91,42.15,41.84,42.02,14219667,KO +2017-02-09,41.52,41.68,40.72,41.25,27240268,KO +2017-02-10,41.02,41.2,40.55,40.58,28847307,KO +2017-02-13,40.77,40.83,40.5,40.62,23617075,KO +2017-02-14,40.38,40.6,40.22,40.53,32177836,KO +2017-02-15,40.42,40.63,40.4,40.44,26600788,KO +2017-02-16,40.55,41.28,40.5,41.2,22214839,KO +2017-02-17,41.13,41.36,41.05,41.23,15065148,KO +2017-02-21,41.2,41.5,41.2,41.46,17072551,KO +2017-02-22,41.51,41.68,41.4,41.6,11186823,KO +2017-02-23,41.68,42.0,41.62,41.66,12856844,KO +2017-02-24,41.7,41.91,41.6,41.78,13215306,KO +2017-02-27,41.75,41.75,41.58,41.67,12186364,KO +2017-02-28,41.68,42.07,41.64,41.96,15946816,KO +2017-03-01,42.01,42.35,41.88,42.16,14662016,KO +2017-03-02,42.08,42.56,42.07,42.47,15507623,KO +2017-03-03,42.44,42.49,42.25,42.48,11743030,KO +2017-03-06,42.34,42.43,42.12,42.18,16307783,KO +2017-03-07,42.0,42.24,41.95,41.99,11273704,KO +2017-03-08,42.0,42.02,41.74,41.99,14641689,KO +2017-03-09,42.09,42.11,41.92,42.03,14496447,KO +2017-03-10,42.23,42.4,42.15,42.29,16369676,KO +2017-03-13,41.92,42.12,41.84,42.03,12831543,KO +2017-03-14,41.98,42.1,41.83,41.97,9844453,KO +2017-03-15,41.98,42.28,41.97,42.12,22757762,KO +2017-03-16,42.03,42.39,41.9,42.25,16004192,KO +2017-03-17,42.28,42.35,42.01,42.03,37526506,KO +2017-03-20,42.1,42.34,42.07,42.18,11484233,KO +2017-03-21,42.31,42.63,42.21,42.5,17187257,KO +2017-03-22,42.56,42.7,42.25,42.38,11605453,KO +2017-03-23,42.21,42.39,42.06,42.17,11503322,KO +2017-03-24,42.23,42.25,41.91,42.12,13804411,KO +2017-03-27,42.11,42.34,42.05,42.32,12387364,KO +2017-03-28,42.24,42.56,42.24,42.43,14123756,KO +2017-03-29,42.51,42.52,42.29,42.42,9580060,KO +2017-03-30,42.35,42.62,42.26,42.6,11999910,KO +2017-03-31,42.55,42.65,42.43,42.44,11551767,KO +2017-04-03,42.58,42.62,42.27,42.41,11240037,KO +2017-04-04,42.51,42.69,42.37,42.68,10946230,KO +2017-04-05,42.65,42.86,42.53,42.57,10142817,KO +2017-04-06,42.58,42.76,42.47,42.67,14597765,KO +2017-04-07,42.64,42.74,42.51,42.61,11028772,KO +2017-04-10,42.73,42.8,42.56,42.69,9426908,KO +2017-04-11,42.68,42.75,42.52,42.66,8909379,KO +2017-04-12,42.54,42.99,42.51,42.94,13417205,KO +2017-04-13,42.87,43.08,42.78,42.79,9891941,KO +2017-04-17,42.79,43.07,42.78,43.07,11318086,KO +2017-04-18,43.11,43.59,43.09,43.48,13181590,KO +2017-04-19,43.74,43.79,43.19,43.23,13893062,KO +2017-04-20,43.2,43.3,43.05,43.09,10838274,KO +2017-04-21,42.98,43.1,42.89,43.07,13833772,KO +2017-04-24,43.24,43.43,43.15,43.28,16703800,KO +2017-04-25,42.85,43.43,42.82,43.11,18745112,KO +2017-04-26,43.06,43.43,42.98,43.24,13626625,KO +2017-04-27,43.17,43.28,42.92,43.01,10386244,KO +2017-04-28,42.96,43.2,42.85,43.15,10337768,KO +2017-05-01,43.15,43.5,43.1,43.22,13208246,KO +2017-05-02,43.22,43.44,43.16,43.39,11823916,KO +2017-05-03,43.33,43.48,43.15,43.32,10389027,KO +2017-05-04,43.42,43.81,43.4,43.66,10193084,KO +2017-05-05,43.79,43.84,43.56,43.69,8133039,KO +2017-05-08,43.59,43.91,43.54,43.89,14284342,KO +2017-05-09,43.89,43.89,43.38,43.51,8694355,KO +2017-05-10,43.48,43.62,43.36,43.57,7597653,KO +2017-05-11,43.49,43.68,43.43,43.67,6860135,KO +2017-05-12,43.64,43.68,43.46,43.59,7275825,KO +2017-05-15,43.46,43.76,43.46,43.73,8493046,KO +2017-05-16,43.87,44.11,43.77,43.85,10454121,KO +2017-05-17,43.81,44.16,43.71,43.93,14538754,KO +2017-05-18,43.87,43.96,43.64,43.8,13832197,KO +2017-05-19,43.85,44.0,43.76,43.9,11796762,KO +2017-05-22,43.89,44.22,43.81,44.18,12857913,KO +2017-05-23,44.25,44.6,44.21,44.39,11996138,KO +2017-05-24,44.51,45.09,44.51,45.03,12872039,KO +2017-05-25,45.0,45.48,44.97,45.41,16704206,KO +2017-05-26,45.35,45.56,45.33,45.39,11341383,KO +2017-05-30,45.16,45.46,45.11,45.43,13093537,KO +2017-05-31,45.43,45.7,45.37,45.47,14148040,KO +2017-06-01,45.45,45.79,45.23,45.79,11049283,KO +2017-06-02,45.83,45.89,45.6,45.89,9923724,KO +2017-06-05,45.78,45.99,45.69,45.99,10015163,KO +2017-06-06,45.9,46.06,45.78,45.98,9836725,KO +2017-06-07,45.5,45.7,45.35,45.51,12776279,KO +2017-06-08,45.39,45.51,45.03,45.13,12878998,KO +2017-06-09,45.06,45.35,44.97,45.32,9358824,KO +2017-06-12,45.35,45.48,45.15,45.33,11228502,KO +2017-06-13,45.0,45.11,44.8,45.03,10023358,KO +2017-06-14,45.18,45.47,45.16,45.3,11497520,KO +2017-06-15,45.18,45.34,45.04,45.25,9908718,KO +2017-06-16,45.31,45.35,45.01,45.31,27025333,KO +2017-06-19,45.35,45.38,45.1,45.38,7624663,KO +2017-06-20,45.35,45.86,45.32,45.61,14920858,KO +2017-06-21,45.62,45.68,45.16,45.22,9515844,KO +2017-06-22,45.17,45.28,45.03,45.07,7446300,KO +2017-06-23,45.05,45.38,45.03,45.25,9544792,KO +2017-06-26,45.32,45.51,45.3,45.43,7747057,KO +2017-06-27,45.34,45.4,45.0,45.05,11432191,KO +2017-06-28,45.25,45.5,45.23,45.32,9218750,KO +2017-06-29,45.13,45.24,44.65,44.83,9283457,KO +2017-06-30,44.89,45.12,44.85,44.85,9352785,KO +2017-07-03,45.11,45.27,44.76,44.76,6434460,KO +2017-07-05,44.79,44.99,44.73,44.82,6853558,KO +2017-07-06,44.72,44.85,44.29,44.4,13113019,KO +2017-07-07,44.47,44.52,44.24,44.39,9566044,KO +2017-07-10,44.45,44.58,44.23,44.38,9671953,KO +2017-07-11,44.32,44.48,44.15,44.33,10300706,KO +2017-07-12,44.59,44.77,44.44,44.51,7737362,KO +2017-07-13,44.49,44.52,44.37,44.43,6371855,KO +2017-07-14,44.52,44.72,44.5,44.68,8558718,KO +2017-07-17,44.66,44.78,44.61,44.73,7189214,KO +2017-07-18,44.78,44.85,44.62,44.67,9037162,KO +2017-07-19,44.67,44.84,44.54,44.83,6986937,KO +2017-07-20,44.9,44.98,44.75,44.82,7430262,KO +2017-07-21,44.78,45.07,44.67,45.03,8545560,KO +2017-07-24,45.04,45.04,44.83,44.84,9103586,KO +2017-07-25,45.02,45.29,44.94,45.24,14096307,KO +2017-07-26,44.55,45.79,44.31,45.74,13608926,KO +2017-07-27,45.8,46.42,45.7,46.12,15195172,KO +2017-07-28,46.0,46.12,45.73,46.01,11945270,KO +2017-07-31,,,45.79,45.84,13622891,KO +2017-08-01,45.97,46.06,45.64,45.7,10306810,KO +2017-08-02,45.6,46.0,45.38,45.59,10187921,KO +2017-08-03,45.65,45.95,45.63,45.67,14261400,KO +2017-08-04,45.67,45.76,45.47,45.5,9523593,KO +2017-08-07,45.52,45.76,45.5,45.64,6226315,KO +2017-08-08,45.64,45.82,45.54,45.6,5747919,KO +2017-08-09,45.56,45.66,45.32,45.59,9635260,KO +2017-08-10,45.56,45.84,45.46,45.74,8901554,KO +2017-08-11,45.86,45.9,45.57,45.59,8357607,KO +2017-08-14,45.67,45.94,45.62,45.8,8421179,KO +2017-08-15,45.8,46.25,45.8,46.19,9638061,KO +2017-08-16,46.15,46.34,46.12,46.2,8087313,KO +2017-08-17,46.12,46.33,45.85,45.86,8476994,KO +2017-08-18,45.8,45.9,45.63,45.67,10879794,KO +2017-08-21,45.67,45.8,45.56,45.68,9429736,KO +2017-08-22,45.7,45.75,45.54,45.6,10536716,KO +2017-08-23,45.63,45.66,45.44,45.54,6528402,KO +2017-08-24,45.54,45.61,45.31,45.41,7534364,KO +2017-08-25,45.6,45.76,45.56,45.57,8807143,KO +2017-08-28,45.63,45.69,45.38,45.42,8024028,KO +2017-08-29,45.4,45.57,45.25,45.45,7762162,KO +2017-08-30,45.36,45.54,45.29,45.39,7134910,KO +2017-08-31,45.4,45.65,45.34,45.55,14264572,KO +2017-09-01,45.64,45.8,45.54,45.78,7391249,KO +2017-09-05,45.75,45.93,45.65,45.92,10463902,KO +2017-09-06,45.98,46.04,45.79,45.96,9238867,KO +2017-09-07,46.01,46.32,45.96,46.28,9418365,KO +2017-09-08,46.19,46.37,46.02,46.3,10534915,KO +2017-09-11,46.35,46.59,46.22,46.52,10430254,KO +2017-09-12,46.5,46.75,46.45,46.72,8567619,KO +2017-09-13,46.68,46.98,46.65,46.87,10217985,KO +2017-09-14,46.4,46.46,45.94,46.11,13768837,KO +2017-09-15,46.3,46.36,46.0,46.18,16141413,KO +2017-09-18,46.15,46.24,45.91,46.11,8535331,KO +2017-09-19,46.14,46.19,45.89,45.98,7297932,KO +2017-09-20,45.76,46.14,45.55,45.78,11026594,KO +2017-09-21,45.71,45.79,45.36,45.4,7555292,KO +2017-09-22,45.45,45.63,45.37,45.49,8024827,KO +2017-09-25,45.5,45.76,45.35,45.69,9215326,KO +2017-09-26,45.69,45.87,45.56,45.57,6480138,KO +2017-09-27,45.47,45.5,44.38,44.64,14642578,KO +2017-09-28,44.67,45.0,44.65,44.91,8789517,KO +2017-09-29,44.86,45.11,44.79,45.01,10082221,KO +2017-10-02,45.05,45.26,44.74,44.8,10707763,KO +2017-10-03,44.86,45.26,44.76,45.19,12038102,KO +2017-10-04,45.11,45.56,44.94,45.5,14060338,KO +2017-10-05,45.51,45.74,45.5,45.52,10215323,KO +2017-10-06,45.39,45.52,45.28,45.49,5437871,KO +2017-10-09,45.55,45.65,45.34,45.41,5268348,KO +2017-10-10,45.6,45.9,45.52,45.87,6310445,KO +2017-10-11,45.88,46.1,45.87,46.05,599515,KO +2017-10-12,45.98,46.14,45.94,46.11,7710216,KO +2017-10-13,46.25,46.38,46.15,46.18,7126020,KO +2017-10-16,46.12,46.75,46.1,46.62,12708563,KO +2017-10-17,46.53,46.63,46.31,46.52,7699367,KO +2017-10-18,46.41,46.54,46.24,46.4,6272155,KO +2017-10-19,46.37,46.79,46.32,46.59,7515545,KO +2017-10-20,46.58,46.59,46.28,46.38,9646790,KO +2017-10-23,46.38,46.65,46.23,46.32,7153607,KO +2017-10-24,46.26,46.29,45.95,46.18,9539484,KO +2017-10-25,46.37,46.76,45.93,46.05,11994174,KO +2017-10-26,46.32,46.75,46.22,46.23,10569064,KO +2017-10-27,46.13,46.33,45.91,46.07,9987969,KO +2017-10-30,46.0,46.07,45.82,45.86,7201867,KO +2017-10-31,45.92,46.17,45.84,45.98,6560545,KO +2017-11-01,45.75,46.09,45.63,45.8,7067635,KO +2017-11-02,45.81,45.95,45.74,45.88,8317810,KO +2017-11-03,45.97,46.16,45.92,45.97,4730358,KO +2017-11-06,45.91,45.92,45.42,45.47,7451311,KO +2017-11-07,45.41,45.95,45.31,45.94,9868033,KO +2017-11-08,45.98,46.19,45.87,46.18,7586867,KO +2017-11-09,46.12,46.38,46.02,46.23,6532379,KO +2017-11-10,46.2,46.64,46.14,46.54,8022885,KO +2017-11-13,46.6,46.82,46.54,46.72,7653580,KO +2017-11-14,46.71,47.48,46.62,47.43,17200736,KO +2017-11-15,47.32,47.46,46.78,46.81,12419146,KO +2017-11-16,46.95,46.98,46.51,46.55,12506380,KO +2017-11-17,46.34,46.38,45.25,45.71,19720707,KO +2017-11-20,45.65,45.88,45.42,45.46,19160872,KO +2017-11-21,45.56,45.95,45.54,45.78,10280791,KO +2017-11-22,45.89,45.93,45.54,45.84,8434404,KO +2017-11-24,45.89,46.04,45.86,45.88,2996338,KO +2017-11-27,45.88,45.99,45.81,45.9,5649156,KO +2017-11-28,45.99,46.15,45.78,45.83,8432783,KO +2017-11-29,45.77,45.82,45.21,45.5,16502110,KO +2017-11-30,45.14,45.84,45.03,45.77,17147588,KO +2017-12-01,45.8,46.02,45.21,45.97,12468785,KO +2017-12-04,45.99,46.38,45.77,46.23,17523581,KO +2017-12-05,46.25,46.44,46.06,46.26,13670758,KO +2017-12-06,46.36,46.48,46.26,46.45,8153957,KO +2017-12-07,46.29,46.32,45.72,45.78,9106494,KO +2017-12-08,45.7,45.73,45.05,45.31,13238583,KO +2017-12-11,45.3,45.41,44.92,45.33,9698673,KO +2017-12-12,45.29,45.52,45.06,45.29,13999340,KO +2017-12-13,45.45,46.05,45.4,45.9,12418663,KO +2017-12-14,45.81,46.17,45.8,46.03,9028977,KO +2017-12-15,46.29,46.42,46.04,46.19,21181606,KO +2017-12-18,46.2,46.38,45.91,45.93,10156757,KO +2017-12-19,46.04,46.38,45.91,46.13,8253158,KO +2017-12-20,46.21,46.3,45.96,46.08,7310961,KO +2017-12-21,46.14,46.22,45.56,45.6,9657134,KO +2017-12-22,45.69,45.73,45.55,45.59,5406307,KO +2017-12-26,45.7,45.86,45.61,45.81,6100436,KO +2017-12-27,45.9,45.94,45.72,45.93,5660633,KO +2017-12-28,45.91,45.99,45.64,45.72,6538851,KO +2017-12-29,45.7,46.18,45.69,45.88,8371536,KO +2006-01-03,24.08,24.48,24.0,24.4,9657400,DIS +2006-01-04,24.5,24.69,23.77,23.99,13165300,DIS +2006-01-05,24.13,24.69,24.1,24.41,8698200,DIS +2006-01-06,24.65,24.79,24.44,24.74,6412800,DIS +2006-01-09,24.85,25.03,24.72,25.0,6590300,DIS +2006-01-10,25.02,25.33,25.0,25.32,11798200,DIS +2006-01-11,25.38,25.79,25.25,25.56,12197600,DIS +2006-01-12,25.65,25.79,25.52,25.64,9897000,DIS +2006-01-13,25.61,25.74,25.5,25.7,8073600,DIS +2006-01-17,25.83,25.83,25.38,25.38,9326800,DIS +2006-01-18,25.23,25.35,24.99,25.22,7939500,DIS +2006-01-19,24.91,26.3,24.91,26.24,26537500,DIS +2006-01-20,26.1,26.5,25.6,25.72,18981000,DIS +2006-01-23,25.75,25.8,25.25,25.52,11311500,DIS +2006-01-24,25.6,26.13,25.6,25.99,22929000,DIS +2006-01-25,26.19,26.2,25.35,25.44,33056200,DIS +2006-01-26,25.5,25.58,24.9,25.08,32512800,DIS +2006-01-27,25.16,25.28,24.99,25.08,11728900,DIS +2006-01-30,25.22,25.58,25.18,25.46,20554000,DIS +2006-01-31,25.5,25.51,25.23,25.31,15992000,DIS +2006-02-01,25.15,25.34,25.15,25.27,11972900,DIS +2006-02-02,25.15,25.17,25.0,25.1,10637100,DIS +2006-02-03,24.98,25.11,24.9,25.01,12023300,DIS +2006-02-06,25.2,25.35,24.96,24.96,12377100,DIS +2006-02-07,25.57,26.88,25.5,26.7,48028600,DIS +2006-02-08,26.66,27.04,26.6,26.9,25301000,DIS +2006-02-09,26.86,26.86,26.57,26.72,13862500,DIS +2006-02-10,26.61,26.76,26.47,26.68,10225600,DIS +2006-02-13,26.68,26.76,26.25,26.41,9627500,DIS +2006-02-14,26.56,26.75,26.49,26.75,11966700,DIS +2006-02-15,26.75,26.91,26.62,26.88,12094100,DIS +2006-02-16,26.9,27.1,26.8,27.05,10968200,DIS +2006-02-17,27.05,27.19,26.83,26.91,8101800,DIS +2006-02-21,26.51,27.28,26.51,27.16,10655100,DIS +2006-02-22,27.23,27.55,27.15,27.46,10957400,DIS +2006-02-23,27.46,27.78,27.37,27.71,12931900,DIS +2006-02-24,27.71,27.99,27.61,27.98,11812900,DIS +2006-02-27,28.0,28.49,27.98,28.38,14670400,DIS +2006-02-28,28.46,28.46,27.82,27.99,10858500,DIS +2006-03-01,28.0,28.18,27.93,28.09,9110200,DIS +2006-03-02,28.0,28.07,27.74,28.03,9579600,DIS +2006-03-03,27.94,28.44,27.91,28.22,7872400,DIS +2006-03-06,28.15,28.22,27.88,27.88,7378700,DIS +2006-03-07,27.81,28.06,27.75,28.01,7741900,DIS +2006-03-08,27.99,28.15,27.91,28.05,7260700,DIS +2006-03-09,28.13,28.27,27.83,28.09,7005500,DIS +2006-03-10,28.04,28.3,27.94,28.16,8083700,DIS +2006-03-13,28.27,28.62,28.16,28.56,10409300,DIS +2006-03-14,28.46,28.66,28.42,28.66,5620500,DIS +2006-03-15,28.6,28.85,28.55,28.75,6644900,DIS +2006-03-16,28.81,28.85,28.51,28.68,6014800,DIS +2006-03-17,28.79,28.8,28.54,28.64,7977100,DIS +2006-03-20,28.68,28.81,28.52,28.64,6268700,DIS +2006-03-21,28.57,28.63,28.04,28.1,7682500,DIS +2006-03-22,27.46,28.2,27.75,27.79,13030400,DIS +2006-03-23,27.9,27.9,27.41,27.52,12481900,DIS +2006-03-24,27.49,27.68,27.35,27.45,6916900,DIS +2006-03-27,27.4,27.54,27.3,27.34,8328300,DIS +2006-03-28,27.41,27.44,27.06,27.09,12831800,DIS +2006-03-29,27.22,28.12,27.16,27.86,12855400,DIS +2006-03-30,27.68,28.09,27.65,27.87,7344900,DIS +2006-03-31,27.85,28.05,27.69,27.89,7905800,DIS +2006-04-03,27.87,28.07,27.81,27.94,7027900,DIS +2006-04-04,27.86,28.25,27.78,27.91,7457600,DIS +2006-04-05,27.87,27.94,27.63,27.79,7588000,DIS +2006-04-06,27.68,27.83,27.38,27.68,6492000,DIS +2006-04-07,27.75,28.0,27.37,27.53,5988200,DIS +2006-04-10,27.55,28.0,27.55,27.79,6659100,DIS +2006-04-11,27.81,28.05,27.62,27.77,5876700,DIS +2006-04-12,27.77,28.0,27.73,27.92,4912600,DIS +2006-04-13,27.82,28.0,27.77,27.88,3617500,DIS +2006-04-17,27.9,27.9,27.55,27.65,5845900,DIS +2006-04-18,27.74,28.19,27.7,28.09,7256200,DIS +2006-04-19,28.09,28.1,27.47,27.48,7626400,DIS +2006-04-20,27.46,27.54,27.29,27.34,7903900,DIS +2006-04-21,27.54,27.54,26.91,27.02,7633300,DIS +2006-04-24,26.81,27.34,26.75,27.27,6813600,DIS +2006-04-25,27.43,27.54,26.87,27.0,8047500,DIS +2006-04-26,27.0,27.44,26.98,27.2,6531100,DIS +2006-04-27,27.0,27.85,27.0,27.76,9581700,DIS +2006-04-28,27.71,28.15,27.65,27.96,11570700,DIS +2006-05-01,28.01,28.18,27.63,27.67,8275200,DIS +2006-05-02,27.9,28.03,27.78,27.89,6806100,DIS +2006-05-03,27.95,28.16,27.89,28.11,8444100,DIS +2006-05-04,28.16,28.43,28.16,28.4,7803700,DIS +2006-05-05,28.5,29.15,28.5,29.09,52024400,DIS +2006-05-08,29.3,29.32,28.61,28.77,27585700,DIS +2006-05-09,28.85,29.6,28.78,29.58,18208600,DIS +2006-05-10,29.8,30.19,29.58,30.11,21113500,DIS +2006-05-11,29.85,29.94,29.52,29.8,14468200,DIS +2006-05-12,29.8,29.98,29.61,29.9,12792400,DIS +2006-05-15,29.75,30.0,29.72,29.99,10999400,DIS +2006-05-16,29.97,30.45,29.87,30.35,13800600,DIS +2006-05-17,30.28,30.3,29.65,29.76,15245300,DIS +2006-05-18,29.76,29.93,29.18,29.6,13637600,DIS +2006-05-19,29.7,30.4,29.63,30.15,13920900,DIS +2006-05-22,30.1,30.32,29.85,30.0,11974500,DIS +2006-05-23,30.1,30.45,29.95,30.23,10380300,DIS +2006-05-24,30.31,30.35,29.98,30.14,12481000,DIS +2006-05-25,30.3,30.33,30.01,30.15,8319100,DIS +2006-05-26,30.33,30.53,30.25,30.51,7493900,DIS +2006-05-30,30.46,30.47,30.16,30.2,8196800,DIS +2006-05-31,30.35,30.51,30.13,30.5,14287800,DIS +2006-06-01,30.5,30.72,30.42,30.62,10074600,DIS +2006-06-02,30.61,30.69,30.45,30.62,8661600,DIS +2006-06-05,30.62,30.99,30.45,30.74,10021100,DIS +2006-06-06,30.89,30.98,30.38,30.53,16301400,DIS +2006-06-07,30.53,31.03,30.42,30.65,13496100,DIS +2006-06-08,30.45,30.48,29.7,29.87,20619600,DIS +2006-06-09,29.92,30.0,29.25,29.33,15045300,DIS +2006-06-12,28.4,29.01,28.3,28.9,18754900,DIS +2006-06-13,28.52,28.73,28.22,28.28,13600600,DIS +2006-06-14,28.0,28.8,27.95,28.69,14872200,DIS +2006-06-15,28.64,29.25,28.5,29.19,11799100,DIS +2006-06-16,29.39,29.54,29.05,29.45,12550500,DIS +2006-06-19,29.43,29.45,29.0,29.07,12251500,DIS +2006-06-20,29.02,29.34,28.91,29.23,13625600,DIS +2006-06-21,29.17,29.75,29.04,29.13,11568500,DIS +2006-06-22,29.13,29.51,29.07,29.28,9461800,DIS +2006-06-23,29.2,29.28,28.86,29.12,8631900,DIS +2006-06-26,29.07,29.75,29.06,29.67,9399800,DIS +2006-06-27,29.58,29.65,29.32,29.41,8894400,DIS +2006-06-28,29.41,29.64,29.24,29.38,8285100,DIS +2006-06-29,29.58,30.07,29.49,29.88,11089700,DIS +2006-06-30,29.88,30.17,29.82,30.0,12438800,DIS +2006-07-03,30.19,30.31,29.96,30.02,5795900,DIS +2006-07-05,29.82,30.45,29.7,30.07,11189300,DIS +2006-07-06,30.06,30.45,29.94,30.04,10770600,DIS +2006-07-07,29.9,30.08,29.67,29.83,9349400,DIS +2006-07-10,30.15,30.34,29.85,29.92,11718900,DIS +2006-07-11,29.9,30.27,29.83,30.25,10012200,DIS +2006-07-12,30.25,30.3,29.81,29.91,8415000,DIS +2006-07-13,29.3,29.33,28.45,28.7,17643000,DIS +2006-07-14,28.55,28.7,28.15,28.49,10540900,DIS +2006-07-17,28.16,28.6,28.15,28.6,10445800,DIS +2006-07-18,28.47,29.14,28.32,29.1,10826800,DIS +2006-07-19,29.04,29.54,28.95,29.26,11554000,DIS +2006-07-20,29.24,29.75,29.12,29.12,9221600,DIS +2006-07-21,28.91,28.99,28.43,28.47,10859800,DIS +2006-07-24,28.56,29.41,28.49,29.37,9214300,DIS +2006-07-25,29.2,29.62,28.96,29.48,7972100,DIS +2006-07-26,29.45,29.65,29.22,29.34,8169900,DIS +2006-07-27,29.64,29.64,29.17,29.21,10486500,DIS +2006-07-28,29.38,29.79,29.26,29.7,14653300,DIS +2006-07-31,29.55,29.73,29.4,29.69,9304300,DIS +2006-08-01,29.65,29.75,29.32,29.35,9883000,DIS +2006-08-02,29.33,29.92,29.31,29.8,8476200,DIS +2006-08-03,29.51,30.1,29.39,30.04,8142100,DIS +2006-08-04,30.08,30.12,29.6,29.9,9907500,DIS +2006-08-07,29.9,29.9,29.18,29.39,10501000,DIS +2006-08-08,29.5,29.69,28.77,28.98,12411700,DIS +2006-08-09,30.0,30.05,28.79,28.83,18687300,DIS +2006-08-10,28.75,29.73,28.53,29.58,17026600,DIS +2006-08-11,29.62,29.68,29.22,29.43,6822100,DIS +2006-08-14,29.53,29.8,29.44,29.52,8675100,DIS +2006-08-15,29.65,29.76,29.48,29.64,7508300,DIS +2006-08-16,29.71,29.76,29.56,29.71,9780400,DIS +2006-08-17,29.6,30.0,29.56,29.9,6107200,DIS +2006-08-18,29.97,29.97,29.64,29.91,6730200,DIS +2006-08-21,29.9,29.97,29.68,29.97,6718000,DIS +2006-08-22,29.97,30.05,29.51,29.64,14744100,DIS +2006-08-23,29.62,29.8,29.01,29.19,9075000,DIS +2006-08-24,29.17,29.31,28.82,28.95,10348100,DIS +2006-08-25,28.8,29.07,28.7,28.95,5863800,DIS +2006-08-28,28.93,29.45,28.92,29.37,5115200,DIS +2006-08-29,29.4,29.53,29.0,29.11,8975900,DIS +2006-08-30,29.23,29.61,29.23,29.57,7821000,DIS +2006-08-31,29.5,29.71,29.31,29.65,5240700,DIS +2006-09-01,29.82,30.0,29.65,29.89,5929800,DIS +2006-09-05,29.82,30.04,29.75,29.85,5903400,DIS +2006-09-06,29.72,29.77,29.57,29.61,4890900,DIS +2006-09-07,29.42,29.69,29.3,29.49,6629000,DIS +2006-09-08,30.05,30.05,29.5,29.58,7422700,DIS +2006-09-11,29.4,29.83,29.4,29.77,6544500,DIS +2006-09-12,29.75,30.28,29.66,30.21,12609800,DIS +2006-09-13,30.25,30.51,30.0,30.45,10786100,DIS +2006-09-14,30.27,30.41,30.05,30.39,5784000,DIS +2006-09-15,30.5,30.58,30.12,30.31,16958500,DIS +2006-09-18,30.12,30.33,29.99,30.06,6584900,DIS +2006-09-19,30.12,30.61,30.06,30.47,7598400,DIS +2006-09-20,30.61,31.05,30.6,31.03,11259500,DIS +2006-09-21,30.9,31.13,30.51,30.71,9189900,DIS +2006-09-22,30.57,30.7,30.0,30.08,11227100,DIS +2006-09-25,30.29,30.4,29.74,30.16,8356200,DIS +2006-09-26,30.27,31.1,30.26,31.07,13794900,DIS +2006-09-27,30.91,31.46,30.9,31.04,12973800,DIS +2006-09-28,31.0,31.23,30.82,30.93,9581900,DIS +2006-09-29,30.95,31.3,30.83,30.91,8216000,DIS +2006-10-02,30.79,31.02,30.4,30.53,6603100,DIS +2006-10-03,30.48,31.05,30.48,31.0,7906900,DIS +2006-10-04,30.85,31.27,30.8,31.19,9934500,DIS +2006-10-05,31.06,31.16,30.94,31.07,5003700,DIS +2006-10-06,31.07,31.39,30.86,31.34,7349100,DIS +2006-10-09,31.3,31.59,31.23,31.39,5224200,DIS +2006-10-10,31.3,31.39,31.06,31.25,6288400,DIS +2006-10-11,31.2,31.4,31.15,31.31,4458300,DIS +2006-10-12,31.35,31.43,31.12,31.3,5848600,DIS +2006-10-13,31.18,31.24,30.78,31.11,5390700,DIS +2006-10-16,31.05,31.14,30.91,31.02,4462200,DIS +2006-10-17,31.02,31.22,30.97,31.1,6659700,DIS +2006-10-18,31.23,31.59,31.2,31.58,12821900,DIS +2006-10-19,31.44,31.75,31.4,31.59,6193200,DIS +2006-10-20,31.75,31.79,31.37,31.45,8135300,DIS +2006-10-23,31.2,31.33,31.06,31.28,8295000,DIS +2006-10-24,31.14,31.44,31.03,31.38,6903100,DIS +2006-10-25,31.46,31.55,31.0,31.2,7486500,DIS +2006-10-26,31.35,31.98,31.3,31.98,10250500,DIS +2006-10-27,31.84,31.99,31.58,31.73,6744700,DIS +2006-10-30,31.69,31.91,31.4,31.86,4580100,DIS +2006-10-31,31.83,31.88,31.33,31.46,7437600,DIS +2006-11-01,31.55,31.86,31.46,31.73,8433700,DIS +2006-11-02,31.7,31.81,31.39,31.7,5155300,DIS +2006-11-03,31.83,31.97,31.69,31.89,8533900,DIS +2006-11-06,32.0,32.48,31.94,32.46,11228700,DIS +2006-11-07,32.49,33.02,32.42,32.85,11772800,DIS +2006-11-08,32.7,33.24,32.47,33.1,7028300,DIS +2006-11-09,33.39,33.85,33.0,33.58,19690900,DIS +2006-11-10,32.75,32.85,31.74,32.4,25028400,DIS +2006-11-13,32.3,32.35,31.7,32.26,11777700,DIS +2006-11-14,32.47,32.6,31.91,32.53,12598400,DIS +2006-11-15,32.43,32.77,32.34,32.69,10576500,DIS +2006-11-16,32.94,33.1,32.69,33.06,8561800,DIS +2006-11-17,33.06,33.21,32.89,32.94,10179700,DIS +2006-11-20,33.0,33.12,32.87,33.12,11051100,DIS +2006-11-21,33.05,33.37,33.0,33.23,5725100,DIS +2006-11-22,33.23,33.28,32.77,32.99,8308100,DIS +2006-11-24,32.74,33.06,32.64,32.91,2643300,DIS +2006-11-27,32.85,32.89,32.46,32.59,9987800,DIS +2006-11-28,32.46,32.98,32.43,32.89,10412100,DIS +2006-11-29,32.94,33.0,32.78,32.88,9444200,DIS +2006-11-30,32.99,33.24,32.81,33.05,8954600,DIS +2006-12-01,33.05,33.13,32.76,33.09,8374800,DIS +2006-12-04,33.22,33.5,33.09,33.44,7813000,DIS +2006-12-05,33.44,34.2,33.38,34.2,13529500,DIS +2006-12-06,34.03,34.19,33.87,34.1,8112300,DIS +2006-12-07,34.05,34.35,34.0,34.14,6502100,DIS +2006-12-08,34.01,34.49,34.01,34.39,6222400,DIS +2006-12-11,34.29,34.64,34.25,34.52,7062000,DIS +2006-12-12,34.44,34.68,34.28,34.54,9400100,DIS +2006-12-13,34.44,34.56,34.36,34.45,8457100,DIS +2006-12-14,34.5,34.74,34.38,34.72,8587800,DIS +2006-12-15,34.82,34.84,34.15,34.3,13930200,DIS +2006-12-18,34.1,34.69,34.1,34.49,7885500,DIS +2006-12-19,34.45,34.89,34.33,34.85,8672100,DIS +2006-12-20,34.76,34.8,34.52,34.61,5671000,DIS +2006-12-21,34.73,34.8,34.43,34.54,6291400,DIS +2006-12-22,34.61,34.61,34.14,34.16,6716000,DIS +2006-12-26,34.12,34.63,33.94,34.53,6564300,DIS +2006-12-27,34.49,34.7,34.32,34.54,7524300,DIS +2006-12-28,34.54,34.81,34.47,34.52,7108100,DIS +2006-12-29,34.42,34.61,34.27,34.27,9695400,DIS +2007-01-03,34.21,34.54,33.99,34.2,13379700,DIS +2007-01-04,34.2,34.55,34.17,34.47,9677200,DIS +2007-01-05,34.27,34.44,33.99,34.19,10409000,DIS +2007-01-08,34.19,34.63,34.07,34.5,9352000,DIS +2007-01-09,34.5,34.69,33.95,34.45,11432300,DIS +2007-01-10,34.15,34.55,33.98,34.49,7206900,DIS +2007-01-11,34.59,35.03,34.45,34.99,12194500,DIS +2007-01-12,34.99,35.29,34.85,35.21,11860000,DIS +2007-01-16,35.01,35.15,34.89,35.03,10997400,DIS +2007-01-17,35.0,35.3,34.9,35.25,9811900,DIS +2007-01-18,35.3,35.93,35.25,35.85,16498300,DIS +2007-01-19,35.93,35.97,35.48,35.5,12450800,DIS +2007-01-22,35.45,35.48,35.05,35.15,8722300,DIS +2007-01-23,35.02,35.64,35.0,35.58,11126800,DIS +2007-01-24,35.58,35.75,35.27,35.35,10616400,DIS +2007-01-25,35.35,35.42,34.88,34.94,9455300,DIS +2007-01-26,35.0,35.07,34.47,34.55,10391400,DIS +2007-01-29,34.5,35.07,34.44,34.68,11039300,DIS +2007-01-30,34.64,35.09,34.62,35.04,6550100,DIS +2007-01-31,35.14,35.26,35.01,35.17,8976200,DIS +2007-02-01,35.09,35.15,34.89,35.01,8048100,DIS +2007-02-02,35.02,35.38,35.0,35.18,7670300,DIS +2007-02-05,35.4,35.49,35.15,35.26,8871400,DIS +2007-02-06,35.41,35.46,35.08,35.19,7800200,DIS +2007-02-07,35.35,35.59,35.2,35.48,12033100,DIS +2007-02-08,36.04,36.09,34.95,35.29,20464000,DIS +2007-02-09,35.2,35.3,33.92,34.36,18988100,DIS +2007-02-12,34.53,34.66,33.77,33.92,17772802,DIS +2007-02-13,34.07,34.62,33.93,34.59,12848592,DIS +2007-02-14,34.58,34.82,34.52,34.75,11835125,DIS +2007-02-15,34.7,34.73,34.17,34.67,11047500,DIS +2007-02-16,34.68,34.91,34.41,34.89,9505300,DIS +2007-02-20,34.82,35.13,34.67,35.05,8699200,DIS +2007-02-21,34.83,35.24,34.75,35.14,8234100,DIS +2007-02-22,35.07,35.24,34.96,35.16,7657700,DIS +2007-02-23,35.1,35.21,34.98,35.14,7147300,DIS +2007-02-26,35.14,35.29,34.93,35.11,8103418,DIS +2007-02-27,34.75,35.0,32.65,33.1,15049700,DIS +2007-02-28,33.5,34.38,33.33,34.25,15605800,DIS +2007-03-01,33.73,34.5,33.53,34.39,13715411,DIS +2007-03-02,34.11,34.24,33.86,33.95,9921000,DIS +2007-03-05,33.55,34.11,33.42,33.72,10523000,DIS +2007-03-06,33.72,34.55,33.75,34.37,11371700,DIS +2007-03-07,34.39,34.62,34.25,34.43,9392300,DIS +2007-03-08,34.62,34.83,34.4,34.69,8180100,DIS +2007-03-09,34.87,34.9,34.28,34.37,11403100,DIS +2007-03-12,34.18,34.37,33.92,34.2,11666500,DIS +2007-03-13,33.99,34.12,33.51,33.62,13706200,DIS +2007-03-14,34.46,34.46,33.28,33.73,10188100,DIS +2007-03-15,33.96,34.09,33.74,33.79,9912400,DIS +2007-03-16,33.9,34.1,33.5,33.61,13630600,DIS +2007-03-19,33.87,34.12,33.81,34.09,7802500,DIS +2007-03-20,34.05,34.43,33.97,34.38,8080400,DIS +2007-03-21,34.31,35.25,34.26,35.17,11776550,DIS +2007-03-22,34.45,35.42,34.45,35.33,12217942,DIS +2007-03-23,35.06,35.31,34.87,34.99,7173080,DIS +2007-03-26,34.89,35.25,34.8,35.22,9814270,DIS +2007-03-27,35.0,35.11,34.64,34.66,12203470,DIS +2007-03-28,34.59,34.6,34.05,34.23,12409704,DIS +2007-03-29,34.69,34.71,34.24,34.39,7751198,DIS +2007-03-30,34.42,34.75,34.04,34.43,10578957,DIS +2007-04-02,34.4,34.51,34.24,34.47,6950800,DIS +2007-04-03,34.57,35.17,34.52,34.92,12059500,DIS +2007-04-04,34.92,34.87,34.44,34.64,9884983,DIS +2007-04-05,34.62,35.01,34.55,34.91,8090246,DIS +2007-04-09,34.91,35.01,34.8,34.91,8067310,DIS +2007-04-10,34.97,35.03,34.76,34.99,7491032,DIS +2007-04-11,34.94,35.08,34.34,34.59,11840789,DIS +2007-04-12,34.6,34.73,34.43,34.67,9117364,DIS +2007-04-13,34.67,34.87,34.51,34.72,8967527,DIS +2007-04-16,34.8,35.14,34.77,35.02,8000824,DIS +2007-04-17,34.93,35.24,34.71,35.15,8871843,DIS +2007-04-18,35.05,35.1,34.75,34.92,7322859,DIS +2007-04-19,34.95,35.02,34.57,34.92,8090288,DIS +2007-04-20,35.19,35.32,34.71,35.28,12081239,DIS +2007-04-23,35.2,35.3,35.03,35.08,6887290,DIS +2007-04-24,35.1,35.24,34.89,34.91,6863324,DIS +2007-04-25,35.07,35.43,34.86,35.32,9099784,DIS +2007-04-26,35.17,35.47,34.97,35.17,7437195,DIS +2007-04-27,35.0,35.13,34.79,34.98,6126404,DIS +2007-04-30,35.02,35.14,34.7,34.98,10032262,DIS +2007-05-01,35.09,35.5,35.09,35.47,10945713,DIS +2007-05-02,35.45,36.0,35.4,35.7,11999207,DIS +2007-05-03,35.73,36.01,35.62,35.69,8228196,DIS +2007-05-04,35.75,36.16,35.71,35.85,7328659,DIS +2007-05-07,35.98,36.3,35.92,36.06,8588941,DIS +2007-05-08,36.17,36.57,36.02,36.55,15305379,DIS +2007-05-09,36.05,36.33,35.7,36.12,13918626,DIS +2007-05-10,35.84,35.99,35.55,35.69,9655480,DIS +2007-05-11,35.74,36.17,35.73,36.07,7478932,DIS +2007-05-14,36.07,36.25,35.88,35.98,6629812,DIS +2007-05-15,36.13,36.34,35.89,35.94,7763475,DIS +2007-05-16,36.13,36.18,35.78,36.01,8361889,DIS +2007-05-17,35.96,36.23,35.79,35.99,6757019,DIS +2007-05-18,36.11,36.19,35.83,36.02,10839308,DIS +2007-05-21,36.0,36.76,35.98,36.44,11985326,DIS +2007-05-22,36.7,36.7,36.1,36.27,7149399,DIS +2007-05-23,36.27,36.79,36.25,36.48,7830696,DIS +2007-05-24,36.48,36.57,35.8,35.84,8726367,DIS +2007-05-25,35.91,36.15,35.64,36.03,6313560,DIS +2007-05-29,36.05,36.14,35.47,35.59,11434016,DIS +2007-05-30,35.36,35.98,35.27,35.91,12115839,DIS +2007-05-31,35.9,35.95,35.27,35.44,15598412,DIS +2007-06-01,35.41,35.62,35.13,35.24,12571908,DIS +2007-06-04,35.58,35.78,35.17,35.7,12450857,DIS +2007-06-05,35.76,35.89,35.21,35.27,9824201,DIS +2007-06-06,35.26,35.36,34.75,34.91,8927309,DIS +2007-06-07,34.77,34.91,33.95,34.26,13219301,DIS +2007-06-08,34.01,34.28,33.79,34.2,11412275,DIS +2007-06-11,34.28,34.44,34.12,34.18,7544250,DIS +2007-06-12,34.1,34.18,33.52,33.56,9595771,DIS +2007-06-13,33.5,33.55,33.0,33.4,16057650,DIS +2007-06-14,33.41,33.97,33.4,33.79,14256803,DIS +2007-06-15,34.1,34.75,34.0,34.4,22308900,DIS +2007-06-18,34.5,34.89,34.48,34.54,13016725,DIS +2007-06-19,34.51,34.86,34.44,34.76,11318102,DIS +2007-06-20,34.76,34.76,34.16,34.19,11221879,DIS +2007-06-21,34.13,34.36,33.88,34.19,10323704,DIS +2007-06-22,34.01,34.44,33.91,34.14,15008110,DIS +2007-06-25,34.11,34.52,33.92,34.06,10093922,DIS +2007-06-26,34.2,34.29,33.86,34.06,9643721,DIS +2007-06-27,33.8,34.34,33.73,34.27,8017840,DIS +2007-06-28,34.25,34.25,33.72,33.85,11964626,DIS +2007-06-29,33.89,34.46,33.71,34.14,12019300,DIS +2007-07-02,34.38,34.72,34.2,34.52,7763704,DIS +2007-07-03,34.54,34.67,34.3,34.54,5178968,DIS +2007-07-05,34.5,34.64,34.24,34.63,7330329,DIS +2007-07-06,34.59,34.61,34.43,34.49,6725998,DIS +2007-07-09,34.54,34.61,34.38,34.46,6021476,DIS +2007-07-10,34.17,34.59,33.85,33.89,11100925,DIS +2007-07-11,33.76,34.01,33.67,33.98,9837350,DIS +2007-07-12,34.11,34.27,33.96,34.25,10820279,DIS +2007-07-13,34.1,34.57,34.0,34.37,8205501,DIS +2007-07-16,34.21,34.58,34.21,34.47,5896449,DIS +2007-07-17,34.44,34.87,34.35,34.68,11373380,DIS +2007-07-18,34.56,34.78,34.19,34.6,10276987,DIS +2007-07-19,34.66,34.83,34.4,34.47,8068899,DIS +2007-07-20,34.46,34.56,34.28,34.34,10748100,DIS +2007-07-23,34.45,35.23,34.43,35.03,11266500,DIS +2007-07-24,34.95,35.38,34.67,34.75,10447102,DIS +2007-07-25,34.91,35.19,34.75,34.93,10207600,DIS +2007-07-26,34.76,34.9,33.74,34.08,15556250,DIS +2007-07-27,34.14,34.38,33.74,33.74,12210100,DIS +2007-07-30,33.98,34.15,33.57,34.01,11459800,DIS +2007-07-31,34.01,34.07,32.99,33.0,15671100,DIS +2007-08-01,32.88,33.94,32.75,33.83,15048240,DIS +2007-08-02,33.98,34.53,33.69,34.36,11480400,DIS +2007-08-03,34.14,34.62,33.84,33.9,12642500,DIS +2007-08-06,34.0,34.39,33.83,34.3,14263800,DIS +2007-08-07,33.95,34.85,33.85,34.55,14310200,DIS +2007-08-08,34.6,34.93,33.85,34.29,13079400,DIS +2007-08-09,33.83,34.2,33.0,33.0,14932500,DIS +2007-08-10,32.57,33.42,32.07,33.16,15404100,DIS +2007-08-13,33.34,33.74,33.13,33.24,8596100,DIS +2007-08-14,33.24,33.5,32.13,32.36,11502700,DIS +2007-08-15,32.3,32.64,31.63,31.71,12763962,DIS +2007-08-16,31.35,32.63,31.25,32.58,19361900,DIS +2007-08-17,33.38,33.55,32.3,32.68,15964200,DIS +2007-08-20,32.78,33.11,32.52,32.91,10782550,DIS +2007-08-21,32.7,33.45,32.64,33.29,9959400,DIS +2007-08-22,33.58,33.68,33.11,33.57,10689800,DIS +2007-08-23,33.57,33.98,32.97,33.16,10962700,DIS +2007-08-24,33.27,33.89,33.12,33.87,7380600,DIS +2007-08-27,33.74,34.08,33.49,33.84,7100125,DIS +2007-08-28,33.75,33.79,33.07,33.2,9712800,DIS +2007-08-29,33.3,33.95,33.07,33.89,8361500,DIS +2007-08-30,33.57,33.74,33.33,33.47,7330700,DIS +2007-08-31,33.74,33.82,33.45,33.6,7075900,DIS +2007-09-04,33.51,34.3,33.5,34.13,9743200,DIS +2007-09-05,33.84,34.1,33.74,34.04,10641645,DIS +2007-09-06,34.22,34.48,33.87,34.41,8156900,DIS +2007-09-07,33.93,34.16,33.47,33.59,9910000,DIS +2007-09-10,33.59,33.87,33.23,33.56,5502000,DIS +2007-09-11,33.63,33.7,33.29,33.49,7714800,DIS +2007-09-12,33.53,33.82,33.41,33.72,8135100,DIS +2007-09-13,33.8,33.9,33.44,33.52,6968700,DIS +2007-09-14,33.32,33.85,33.0,33.56,8797850,DIS +2007-09-17,33.36,33.45,33.06,33.38,7205200,DIS +2007-09-18,33.54,34.7,33.4,34.58,13653180,DIS +2007-09-19,34.81,34.95,34.54,34.56,10549410,DIS +2007-09-20,34.67,34.75,33.8,34.04,10201900,DIS +2007-09-21,34.06,34.89,34.04,34.6,14708900,DIS +2007-09-24,34.6,34.6,34.2,34.32,8089600,DIS +2007-09-25,34.2,34.32,33.68,34.07,9942700,DIS +2007-09-26,34.27,34.58,34.19,34.52,8417300,DIS +2007-09-27,34.48,34.49,34.12,34.21,6980900,DIS +2007-09-28,34.26,34.42,33.93,34.39,8016200,DIS +2007-10-01,34.38,34.91,34.38,34.65,8672000,DIS +2007-10-02,34.65,35.01,34.6,34.77,9403000,DIS +2007-10-03,34.6,34.97,34.54,34.72,5716800,DIS +2007-10-04,34.89,35.07,34.83,34.9,5580700,DIS +2007-10-05,35.09,35.6,35.03,35.47,7330700,DIS +2007-10-08,35.47,35.69,35.13,35.27,4798900,DIS +2007-10-09,35.16,35.45,35.1,35.45,7273700,DIS +2007-10-10,35.45,35.55,35.06,35.28,4715700,DIS +2007-10-11,35.5,35.63,34.9,35.01,6109900,DIS +2007-10-12,35.2,35.58,35.15,35.47,5474054,DIS +2007-10-15,35.37,35.49,34.86,35.14,6688100,DIS +2007-10-16,35.13,35.34,34.94,35.01,8072600,DIS +2007-10-17,35.26,35.59,35.14,35.38,9033000,DIS +2007-10-18,35.31,35.4,34.71,34.78,8503275,DIS +2007-10-19,34.55,34.77,33.77,33.81,11197400,DIS +2007-10-22,33.68,34.79,33.57,34.68,9859200,DIS +2007-10-23,34.82,34.96,34.58,34.89,6382600,DIS +2007-10-24,34.55,35.11,34.36,35.06,7849200,DIS +2007-10-25,34.98,35.0,34.14,34.45,10633300,DIS +2007-10-26,34.62,34.72,33.94,34.38,11462500,DIS +2007-10-29,34.49,34.81,34.2,34.68,7164600,DIS +2007-10-30,34.48,34.57,34.25,34.29,4886700,DIS +2007-10-31,34.01,34.73,34.01,34.63,7818700,DIS +2007-11-01,34.51,34.71,33.32,33.8,11121671,DIS +2007-11-02,34.26,34.26,33.52,33.92,8945500,DIS +2007-11-05,33.4,34.26,33.4,33.88,7983884,DIS +2007-11-06,33.86,34.18,33.62,34.08,6594424,DIS +2007-11-07,33.53,34.03,33.31,33.5,7564310,DIS +2007-11-08,33.44,33.83,32.89,33.63,12137378,DIS +2007-11-09,32.81,33.2,32.06,32.74,14932193,DIS +2007-11-12,32.0,32.72,32.0,32.02,13316780,DIS +2007-11-13,32.22,33.07,32.06,33.01,11447503,DIS +2007-11-14,33.14,33.14,31.75,31.86,15313909,DIS +2007-11-15,31.8,32.84,31.75,32.4,10539449,DIS +2007-11-16,32.59,32.7,32.01,32.53,9347633,DIS +2007-11-19,32.26,32.3,31.15,31.25,14612017,DIS +2007-11-20,31.47,31.89,31.02,31.55,9426819,DIS +2007-11-21,31.35,31.7,31.12,31.5,8661332,DIS +2007-11-23,31.65,31.9,31.49,31.84,3549134,DIS +2007-11-26,31.91,31.96,31.2,31.24,7337602,DIS +2007-11-27,31.38,31.82,30.68,31.72,14270662,DIS +2007-11-28,31.89,32.96,31.67,32.69,12798329,DIS +2007-11-29,32.65,32.91,32.38,32.81,7761346,DIS +2007-11-30,33.49,33.49,32.93,33.15,11958398,DIS +2007-12-03,33.06,33.5,32.83,33.04,9049714,DIS +2007-12-04,32.91,33.07,32.44,32.75,9322138,DIS +2007-12-05,32.5,32.99,32.26,32.75,7463490,DIS +2007-12-06,32.74,32.89,32.25,32.72,7927599,DIS +2007-12-07,32.72,33.0,32.66,32.79,8023895,DIS +2007-12-10,32.82,32.97,32.27,32.35,12255708,DIS +2007-12-11,32.35,32.51,31.71,31.76,13926127,DIS +2007-12-12,32.27,32.7,31.97,32.28,10617674,DIS +2007-12-13,32.08,32.89,32.03,32.76,11704229,DIS +2007-12-14,32.9,33.23,32.55,33.01,11888201,DIS +2007-12-17,32.87,33.25,32.69,32.99,12023116,DIS +2007-12-18,32.91,33.3,32.61,33.02,11937278,DIS +2007-12-19,32.96,33.14,32.08,32.26,11038752,DIS +2007-12-20,32.43,32.5,32.14,32.33,9591718,DIS +2007-12-21,32.65,33.05,32.25,32.94,20435471,DIS +2007-12-24,32.96,33.41,32.95,33.24,3458089,DIS +2007-12-26,33.03,33.2,32.73,32.82,5029355,DIS +2007-12-27,32.64,32.9,32.34,32.43,6704632,DIS +2007-12-28,32.77,32.8,32.27,32.42,5621710,DIS +2007-12-31,32.42,32.52,32.24,32.28,5447879,DIS +2008-01-02,32.32,32.63,31.69,31.84,9269817,DIS +2008-01-03,31.88,32.02,31.66,31.77,9681518,DIS +2008-01-04,31.0,31.68,31.0,31.13,9550658,DIS +2008-01-07,31.38,31.49,30.91,31.16,10742853,DIS +2008-01-08,31.25,31.5,30.46,30.54,13014804,DIS +2008-01-09,30.57,30.59,29.2,30.16,24858726,DIS +2008-01-10,29.9,30.94,29.9,30.67,12240827,DIS +2008-01-11,30.45,30.88,30.21,30.32,11671032,DIS +2008-01-14,30.5,30.75,30.12,30.35,8717371,DIS +2008-01-15,30.22,30.28,29.58,29.85,12043755,DIS +2008-01-16,29.66,30.27,29.33,29.83,18819568,DIS +2008-01-17,29.9,30.04,28.69,28.77,20110359,DIS +2008-01-18,29.0,29.31,28.25,28.51,16355241,DIS +2008-01-22,27.18,28.48,26.3,28.12,20538129,DIS +2008-01-23,27.1,28.54,27.09,28.52,22039300,DIS +2008-01-24,28.58,29.31,28.35,29.23,14847675,DIS +2008-01-25,29.53,29.86,28.6,28.68,11966537,DIS +2008-01-28,28.75,29.47,28.5,29.37,10421777,DIS +2008-01-29,28.73,29.2,28.12,28.8,23011734,DIS +2008-01-30,29.06,29.98,29.06,29.41,16609305,DIS +2008-01-31,29.04,30.17,28.84,29.84,15074137,DIS +2008-02-01,30.75,30.8,30.18,30.66,13989132,DIS +2008-02-04,31.05,31.05,30.62,30.9,11835273,DIS +2008-02-05,30.99,30.99,30.05,30.07,19217700,DIS +2008-02-06,31.9,32.18,31.1,31.5,31179045,DIS +2008-02-07,31.26,31.92,31.11,31.72,16614385,DIS +2008-02-08,31.61,32.3,31.61,32.12,15161397,DIS +2008-02-11,32.27,32.27,31.52,31.93,9081997,DIS +2008-02-12,32.06,32.44,31.77,32.03,14314290,DIS +2008-02-13,32.07,32.96,32.07,32.78,14445420,DIS +2008-02-14,32.72,32.85,32.16,32.32,11997058,DIS +2008-02-15,32.16,32.7,32.03,32.49,15226053,DIS +2008-02-19,32.53,32.78,32.12,32.19,10609775,DIS +2008-02-20,31.97,32.67,31.89,32.58,10207062,DIS +2008-02-21,32.63,32.89,32.2,32.27,10305156,DIS +2008-02-22,32.25,32.64,31.8,32.57,8814849,DIS +2008-02-25,32.82,33.09,32.49,32.89,13567791,DIS +2008-02-26,32.75,33.21,32.72,32.89,10340548,DIS +2008-02-27,32.76,33.23,32.61,33.1,10319739,DIS +2008-02-28,32.93,33.19,32.44,32.54,11221040,DIS +2008-02-29,32.13,32.85,32.13,32.41,14575847,DIS +2008-03-03,32.61,32.71,32.11,32.41,8283237,DIS +2008-03-04,32.16,32.25,31.38,31.87,15907687,DIS +2008-03-05,31.9,32.15,31.52,31.64,9692902,DIS +2008-03-06,31.55,31.74,31.19,31.25,10528980,DIS +2008-03-07,31.11,31.25,30.56,30.76,12751104,DIS +2008-03-10,30.82,30.82,30.28,30.46,12622877,DIS +2008-03-11,31.0,31.21,30.61,31.19,14533339,DIS +2008-03-12,31.26,31.82,31.2,31.41,9646242,DIS +2008-03-13,31.21,31.58,30.82,31.33,10556230,DIS +2008-03-14,31.33,31.36,30.43,30.78,11421390,DIS +2008-03-17,30.14,30.85,30.05,30.46,12627108,DIS +2008-03-18,30.77,31.73,30.77,31.72,13788807,DIS +2008-03-19,31.69,31.9,31.23,31.24,11737053,DIS +2008-03-20,31.28,31.98,31.24,31.9,13802261,DIS +2008-03-24,32.0,32.16,31.8,32.04,10535993,DIS +2008-03-25,31.99,32.24,31.84,32.08,8547324,DIS +2008-03-26,31.91,32.04,31.53,31.76,9219931,DIS +2008-03-27,31.88,31.96,31.31,31.38,9569804,DIS +2008-03-28,31.59,31.78,31.0,31.0,11021087,DIS +2008-03-31,31.04,31.48,30.99,31.38,11351941,DIS +2008-04-01,31.52,32.02,31.52,31.91,15650584,DIS +2008-04-02,32.0,32.39,31.46,31.56,13072461,DIS +2008-04-03,31.43,31.7,31.15,31.53,8981292,DIS +2008-04-04,31.52,31.62,31.06,31.24,12518929,DIS +2008-04-07,31.41,31.73,31.21,31.52,9732565,DIS +2008-04-08,31.36,31.4,30.95,31.07,13069766,DIS +2008-04-09,31.12,31.21,30.61,30.85,10508197,DIS +2008-04-10,30.79,31.56,30.72,31.35,12183531,DIS +2008-04-11,31.04,31.49,30.15,30.18,15489186,DIS +2008-04-14,30.23,30.38,29.83,30.04,9476259,DIS +2008-04-15,30.07,30.1,29.57,29.93,10320451,DIS +2008-04-16,30.12,30.38,29.82,30.32,10606743,DIS +2008-04-17,30.24,30.89,30.24,30.78,13438883,DIS +2008-04-18,30.85,31.55,30.85,31.33,11513639,DIS +2008-04-21,31.1,31.5,31.05,31.46,8797294,DIS +2008-04-22,31.39,31.42,31.17,31.29,8461329,DIS +2008-04-23,31.47,31.68,31.11,31.64,14999989,DIS +2008-04-24,31.85,32.2,31.69,31.94,12009486,DIS +2008-04-25,32.04,32.45,31.95,32.36,11949836,DIS +2008-04-28,32.55,32.61,32.21,32.43,7649047,DIS +2008-04-29,32.32,32.88,32.21,32.76,10179621,DIS +2008-04-30,32.78,33.03,32.33,32.43,13077689,DIS +2008-05-01,32.45,33.42,32.42,33.3,12246762,DIS +2008-05-02,33.5,33.8,33.3,33.49,8708973,DIS +2008-05-05,33.72,33.72,33.12,33.29,10194110,DIS +2008-05-06,33.44,33.78,32.79,33.73,15122942,DIS +2008-05-07,34.21,34.95,34.05,34.7,30879120,DIS +2008-05-08,34.76,34.8,34.33,34.56,18859517,DIS +2008-05-09,34.1,34.47,34.03,34.3,13423643,DIS +2008-05-12,34.15,34.8,34.04,34.77,9176349,DIS +2008-05-13,34.58,34.78,34.22,34.33,11067234,DIS +2008-05-14,34.5,34.98,34.33,34.8,9868033,DIS +2008-05-15,34.65,35.0,34.52,34.99,11357860,DIS +2008-05-16,34.97,35.02,34.47,34.91,12731950,DIS +2008-05-19,34.79,34.94,34.47,34.72,12365717,DIS +2008-05-20,34.5,34.6,33.98,34.09,12635211,DIS +2008-05-21,33.95,34.09,33.5,33.66,11358120,DIS +2008-05-22,33.78,33.78,33.35,33.61,7735244,DIS +2008-05-23,33.52,33.6,33.18,33.23,8951262,DIS +2008-05-27,33.31,33.74,33.26,33.64,9309007,DIS +2008-05-28,33.66,34.15,33.66,33.86,14202135,DIS +2008-05-29,33.86,34.35,33.74,33.81,12571297,DIS +2008-05-30,33.98,34.05,33.48,33.6,12778954,DIS +2008-06-02,33.5,33.59,33.05,33.3,10323260,DIS +2008-06-03,33.48,33.51,33.0,33.18,11060103,DIS +2008-06-04,33.15,34.59,33.15,34.35,24631762,DIS +2008-06-05,34.32,34.7,34.1,34.49,11640260,DIS +2008-06-06,34.14,34.3,32.97,33.01,16598342,DIS +2008-06-09,33.32,33.34,32.84,33.18,10015256,DIS +2008-06-10,32.89,34.0,32.89,33.83,16607629,DIS +2008-06-11,33.75,33.94,33.25,33.27,12419489,DIS +2008-06-12,33.53,33.7,33.12,33.24,13138794,DIS +2008-06-13,33.48,33.95,33.35,33.93,9153372,DIS +2008-06-16,33.77,33.9,33.39,33.65,10955007,DIS +2008-06-17,33.85,33.86,33.1,33.11,9165226,DIS +2008-06-18,32.97,33.35,32.77,32.95,12078423,DIS +2008-06-19,32.96,33.12,32.57,32.89,13912935,DIS +2008-06-20,32.64,32.73,31.94,31.94,21345075,DIS +2008-06-23,32.13,32.44,32.04,32.39,10850753,DIS +2008-06-24,32.25,32.5,31.96,32.22,17528439,DIS +2008-06-25,32.4,32.84,32.3,32.49,16132062,DIS +2008-06-26,32.16,32.29,31.52,31.53,19847923,DIS +2008-06-27,31.53,31.92,31.43,31.57,20844229,DIS +2008-06-30,31.7,32.15,31.14,31.2,15878441,DIS +2008-07-01,30.91,31.08,30.4,31.05,17144832,DIS +2008-07-02,31.11,31.25,30.7,30.71,13633453,DIS +2008-07-03,30.92,31.2,30.74,30.9,6953201,DIS +2008-07-07,30.0,30.62,29.74,30.08,21977635,DIS +2008-07-08,30.0,30.0,29.31,29.95,26083186,DIS +2008-07-09,29.96,29.98,29.53,29.54,13575391,DIS +2008-07-10,29.59,29.78,29.25,29.6,11366664,DIS +2008-07-11,29.26,29.57,28.8,29.2,14957212,DIS +2008-07-14,29.59,29.87,29.07,29.1,14277417,DIS +2008-07-15,28.82,29.78,28.55,29.43,16665710,DIS +2008-07-16,29.5,30.6,29.05,30.43,18260970,DIS +2008-07-17,30.5,31.23,30.12,31.2,17998897,DIS +2008-07-18,31.29,31.29,30.66,30.9,14004423,DIS +2008-07-21,30.96,31.0,30.38,30.49,9781958,DIS +2008-07-22,30.42,30.55,29.97,30.41,21715204,DIS +2008-07-23,30.62,31.19,30.4,31.15,13220087,DIS +2008-07-24,31.14,31.48,30.7,31.02,11786641,DIS +2008-07-25,31.22,31.52,31.0,31.1,12842748,DIS +2008-07-28,31.33,31.33,30.46,30.5,13659052,DIS +2008-07-29,30.6,31.12,30.41,30.92,13298775,DIS +2008-07-30,31.24,31.77,30.89,31.67,18224574,DIS +2008-07-31,30.55,30.87,30.13,30.35,25578226,DIS +2008-08-01,30.5,30.7,29.83,30.08,15120748,DIS +2008-08-04,30.11,30.59,30.05,30.37,11445784,DIS +2008-08-05,30.52,31.4,30.4,31.31,15539955,DIS +2008-08-06,31.13,31.62,30.84,31.42,12840911,DIS +2008-08-07,31.12,31.27,30.92,30.92,10696641,DIS +2008-08-08,31.0,32.12,30.95,32.03,14759715,DIS +2008-08-11,31.97,33.42,31.84,32.8,21907376,DIS +2008-08-12,32.86,32.92,32.06,32.16,14848615,DIS +2008-08-13,32.12,32.2,31.52,31.74,11051296,DIS +2008-08-14,31.67,32.62,31.45,32.33,11535166,DIS +2008-08-15,32.47,32.92,32.34,32.5,11487634,DIS +2008-08-18,32.54,32.6,31.81,32.08,10245964,DIS +2008-08-19,31.84,32.06,31.58,31.75,8781927,DIS +2008-08-20,31.86,32.2,31.4,31.82,12414917,DIS +2008-08-21,31.65,32.0,31.32,31.83,6966638,DIS +2008-08-22,32.12,32.38,31.88,32.2,7954831,DIS +2008-08-25,31.97,32.09,31.4,31.6,8071223,DIS +2008-08-26,31.52,31.87,31.44,31.71,6506556,DIS +2008-08-27,31.46,32.1,31.41,31.76,7325317,DIS +2008-08-28,31.89,32.67,31.77,32.59,9675428,DIS +2008-08-29,32.37,32.75,32.31,32.35,9062780,DIS +2008-09-02,32.74,33.37,32.3,32.44,11855742,DIS +2008-09-03,32.32,32.54,31.97,32.51,9554331,DIS +2008-09-04,32.44,32.44,31.49,31.54,11450532,DIS +2008-09-05,31.45,31.55,30.87,31.36,9012396,DIS +2008-09-08,31.99,33.05,31.92,32.92,20363057,DIS +2008-09-09,32.87,33.3,32.43,32.43,15312346,DIS +2008-09-10,32.6,33.23,32.48,32.77,13885869,DIS +2008-09-11,32.59,33.0,32.2,32.94,14011604,DIS +2008-09-12,32.77,33.45,32.6,33.26,11213490,DIS +2008-09-15,32.59,33.29,32.25,32.36,15227376,DIS +2008-09-16,31.74,32.89,31.5,32.51,18550889,DIS +2008-09-17,32.1,33.0,31.91,32.19,22284631,DIS +2008-09-18,32.25,33.74,32.06,33.44,22442827,DIS +2008-09-19,34.01,34.85,33.25,34.39,28452370,DIS +2008-09-22,33.85,34.05,32.84,32.91,18394235,DIS +2008-09-23,32.88,33.32,32.15,32.53,13451497,DIS +2008-09-24,32.59,32.59,31.63,31.77,13600288,DIS +2008-09-25,32.0,32.88,31.97,32.47,13356315,DIS +2008-09-26,31.94,32.81,31.94,32.75,9547021,DIS +2008-09-29,32.2,32.95,29.25,29.73,26696817,DIS +2008-09-30,30.34,30.85,29.48,30.69,16589071,DIS +2008-10-01,30.3,30.8,29.91,30.68,11020979,DIS +2008-10-02,30.42,30.81,29.9,29.96,11783227,DIS +2008-10-03,30.17,31.06,29.46,29.54,17632245,DIS +2008-10-06,28.84,29.4,26.3,28.26,35803219,DIS +2008-10-07,27.81,28.35,26.21,26.57,27859942,DIS +2008-10-08,25.51,27.12,24.93,25.68,28972860,DIS +2008-10-09,25.62,26.29,23.75,23.8,24393042,DIS +2008-10-10,22.59,24.42,21.25,23.04,37802140,DIS +2008-10-13,23.71,26.84,23.5,26.72,20772754,DIS +2008-10-14,27.96,28.0,25.04,25.68,20216185,DIS +2008-10-15,25.11,25.23,23.28,23.37,18091449,DIS +2008-10-16,23.37,24.6,22.07,24.27,21418187,DIS +2008-10-17,23.69,25.85,23.44,24.75,17986196,DIS +2008-10-20,24.96,26.55,24.59,26.55,14070913,DIS +2008-10-21,26.1,26.18,25.09,25.31,14680776,DIS +2008-10-22,24.68,24.68,22.32,23.05,20568443,DIS +2008-10-23,22.94,23.64,21.89,23.4,17447717,DIS +2008-10-24,21.74,23.2,21.5,22.61,16247775,DIS +2008-10-27,22.02,22.55,21.36,21.37,15084045,DIS +2008-10-28,21.99,24.23,21.52,23.91,21834280,DIS +2008-10-29,23.75,25.4,23.5,23.97,17071416,DIS +2008-10-30,24.92,25.55,24.17,25.33,14182525,DIS +2008-10-31,25.02,26.47,24.94,25.91,17466712,DIS +2008-11-03,25.85,25.85,24.19,25.04,19742851,DIS +2008-11-04,25.29,26.24,25.29,26.02,16845888,DIS +2008-11-05,25.91,25.97,24.1,24.23,15063820,DIS +2008-11-06,24.13,24.27,22.32,22.81,23047211,DIS +2008-11-07,21.55,24.2,21.41,23.36,28706587,DIS +2008-11-10,23.9,23.9,21.66,22.08,16588864,DIS +2008-11-11,21.85,22.41,20.49,21.78,23174869,DIS +2008-11-12,21.36,21.71,20.03,20.16,21259480,DIS +2008-11-13,20.3,21.75,19.58,21.65,24066488,DIS +2008-11-14,21.14,22.39,20.94,21.08,16888572,DIS +2008-11-17,20.08,20.74,19.58,19.74,20664539,DIS +2008-11-18,19.92,20.98,19.86,20.67,21953955,DIS +2008-11-19,20.56,21.03,19.93,19.94,22434880,DIS +2008-11-20,19.59,20.15,18.6,18.73,26922802,DIS +2008-11-21,19.24,21.13,18.78,21.12,28136927,DIS +2008-11-24,21.36,22.91,20.6,22.2,24044276,DIS +2008-11-25,22.3,22.68,21.3,22.03,20415561,DIS +2008-11-26,21.3,22.77,20.94,22.5,13904048,DIS +2008-11-28,22.42,22.54,21.82,22.52,7577055,DIS +2008-12-01,22.04,22.13,20.27,20.33,17970179,DIS +2008-12-02,20.65,21.55,20.3,21.46,20051182,DIS +2008-12-03,20.6,22.0,20.57,21.94,16332704,DIS +2008-12-04,21.54,22.56,21.46,21.79,17200121,DIS +2008-12-05,21.51,22.84,20.87,22.77,17995646,DIS +2008-12-08,23.0,26.1,22.91,24.92,34088073,DIS +2008-12-09,24.08,24.88,23.32,23.53,26433428,DIS +2008-12-10,23.85,24.2,23.3,23.7,16293547,DIS +2008-12-11,23.41,23.66,22.58,22.82,14867077,DIS +2008-12-12,22.12,22.86,21.93,22.61,15045719,DIS +2008-12-15,22.93,22.98,22.34,22.77,12908775,DIS +2008-12-16,23.04,24.17,22.57,23.78,22276588,DIS +2008-12-17,23.57,23.94,23.14,23.58,14925521,DIS +2008-12-18,23.67,23.9,22.5,22.83,18351959,DIS +2008-12-19,23.0,23.2,22.18,22.43,21133747,DIS +2008-12-22,22.41,22.53,21.28,21.93,12596861,DIS +2008-12-23,22.18,22.5,21.76,21.85,9503049,DIS +2008-12-24,21.91,22.21,21.79,21.99,3511543,DIS +2008-12-26,22.29,22.42,21.96,22.18,3083199,DIS +2008-12-29,22.15,22.15,21.15,21.47,7489204,DIS +2008-12-30,21.48,22.5,21.38,22.48,11105360,DIS +2008-12-31,22.57,22.95,22.52,22.69,9012048,DIS +2009-01-02,22.76,24.03,22.5,23.92,9926756,DIS +2009-01-05,23.51,24.0,23.29,23.5,11713826,DIS +2009-01-06,23.81,24.83,23.8,24.31,12144349,DIS +2009-01-07,23.89,23.89,22.92,23.18,12410764,DIS +2009-01-08,23.1,23.22,22.51,22.9,12600661,DIS +2009-01-09,23.12,23.12,22.23,22.31,11564326,DIS +2009-01-12,22.3,22.48,21.61,21.86,11259795,DIS +2009-01-13,21.52,21.93,21.03,21.2,15503148,DIS +2009-01-14,20.93,21.2,20.42,20.8,15853797,DIS +2009-01-15,20.8,21.61,19.95,21.36,18249243,DIS +2009-01-16,21.67,22.14,20.78,21.46,16294731,DIS +2009-01-20,21.46,21.66,20.15,20.24,19725114,DIS +2009-01-21,20.84,21.31,20.46,21.23,17182372,DIS +2009-01-22,20.79,21.2,20.47,20.97,16007875,DIS +2009-01-23,20.43,20.97,19.98,20.61,15436874,DIS +2009-01-26,21.08,21.42,20.5,20.86,10841468,DIS +2009-01-27,20.91,21.5,20.85,21.25,12696527,DIS +2009-01-28,21.64,22.4,21.6,22.28,13194348,DIS +2009-01-29,21.93,22.02,21.12,21.25,11296641,DIS +2009-01-30,21.31,21.65,20.51,20.68,15484839,DIS +2009-02-02,20.08,20.5,19.84,20.2,16505336,DIS +2009-02-03,20.78,20.79,19.76,20.62,27491146,DIS +2009-02-04,19.59,20.09,18.71,19.0,48826604,DIS +2009-02-05,18.87,19.3,18.17,18.71,34999214,DIS +2009-02-06,18.76,19.64,18.65,19.45,20471220,DIS +2009-02-09,19.82,19.82,19.1,19.44,15406240,DIS +2009-02-10,19.28,19.44,18.64,18.76,22253802,DIS +2009-02-11,18.95,18.98,18.26,18.5,19154454,DIS +2009-02-12,18.33,18.88,18.03,18.83,20367075,DIS +2009-02-13,18.72,18.9,18.4,18.52,11804937,DIS +2009-02-17,18.07,18.11,17.72,17.84,21996264,DIS +2009-02-18,17.95,18.01,17.53,17.63,18669377,DIS +2009-02-19,17.78,18.01,17.22,17.69,19576665,DIS +2009-02-20,17.25,17.88,17.13,17.53,22969800,DIS +2009-02-23,17.71,17.84,16.92,16.97,15134623,DIS +2009-02-24,17.11,18.15,16.97,17.92,16498618,DIS +2009-02-25,17.78,17.8,17.03,17.36,16146719,DIS +2009-02-26,17.54,17.6,16.84,16.86,12638070,DIS +2009-02-27,16.68,17.13,16.42,16.77,18623989,DIS +2009-03-02,16.48,16.55,15.9,16.05,17103294,DIS +2009-03-03,16.16,16.69,15.99,16.36,19551248,DIS +2009-03-04,16.52,17.22,16.09,16.94,15800518,DIS +2009-03-05,16.5,16.6,15.85,15.99,17045845,DIS +2009-03-06,15.84,16.42,15.32,15.83,20630732,DIS +2009-03-09,15.48,16.24,15.46,15.59,14569175,DIS +2009-03-10,15.23,16.62,15.14,16.61,24293155,DIS +2009-03-11,16.76,16.98,16.38,16.59,14956878,DIS +2009-03-12,16.8,17.49,16.57,17.43,16769646,DIS +2009-03-13,17.64,17.64,17.01,17.13,17520227,DIS +2009-03-16,17.27,17.69,17.12,17.21,18963266,DIS +2009-03-17,17.2,17.83,17.16,17.82,11463997,DIS +2009-03-18,17.72,18.37,17.5,18.11,16191436,DIS +2009-03-19,18.15,18.3,17.48,17.7,17370157,DIS +2009-03-20,17.8,17.98,17.08,17.45,17766791,DIS +2009-03-23,17.83,18.92,17.74,18.92,15830945,DIS +2009-03-24,18.09,18.7,18.04,18.29,16620420,DIS +2009-03-25,18.34,18.88,17.86,18.53,16020125,DIS +2009-03-26,18.68,19.14,18.4,19.06,15557329,DIS +2009-03-27,18.81,18.95,18.4,18.59,13962407,DIS +2009-03-30,18.12,18.26,17.54,17.85,13151782,DIS +2009-03-31,18.06,18.49,17.82,18.16,14704495,DIS +2009-04-01,17.92,18.82,17.84,18.79,12933537,DIS +2009-04-02,19.25,20.5,19.15,20.21,25194049,DIS +2009-04-03,19.91,20.39,19.78,20.0,18478331,DIS +2009-04-06,19.78,20.0,19.35,19.62,11280830,DIS +2009-04-07,19.38,19.38,19.03,19.12,11625625,DIS +2009-04-08,19.19,19.55,19.0,19.36,12438015,DIS +2009-04-09,19.83,20.07,19.6,19.88,13841753,DIS +2009-04-13,19.6,19.69,19.27,19.53,14907309,DIS +2009-04-14,19.35,19.39,18.8,19.02,14315806,DIS +2009-04-15,19.12,19.8,19.04,19.73,12706668,DIS +2009-04-16,19.9,20.64,19.72,20.51,15450015,DIS +2009-04-17,20.57,20.7,20.08,20.38,14911026,DIS +2009-04-20,20.0,20.01,19.23,19.41,14274777,DIS +2009-04-21,19.22,19.51,19.15,19.47,11611113,DIS +2009-04-22,19.3,19.74,19.0,19.4,15811908,DIS +2009-04-23,19.42,19.73,19.16,19.63,14190362,DIS +2009-04-24,19.84,20.46,19.56,20.26,16599351,DIS +2009-04-27,19.62,20.15,19.6,19.74,17857271,DIS +2009-04-28,19.6,19.79,19.31,19.51,23172476,DIS +2009-04-29,19.68,21.43,19.47,21.01,28270655,DIS +2009-04-30,21.28,22.57,21.15,21.9,36593213,DIS +2009-05-01,21.76,21.98,21.12,21.94,15717949,DIS +2009-05-04,22.01,22.9,21.84,22.86,17606578,DIS +2009-05-05,22.69,23.34,22.66,23.15,16862978,DIS +2009-05-06,24.95,26.29,24.66,25.87,49777063,DIS +2009-05-07,25.8,26.17,24.98,25.33,23982703,DIS +2009-05-08,25.7,26.0,25.0,25.46,18173635,DIS +2009-05-11,25.11,25.17,24.68,24.71,14656578,DIS +2009-05-12,24.9,24.9,23.9,24.32,15536824,DIS +2009-05-13,23.89,23.99,23.43,23.6,14055867,DIS +2009-05-14,23.65,23.97,23.27,23.48,11893320,DIS +2009-05-15,23.45,24.22,23.27,23.41,20991732,DIS +2009-05-18,23.62,24.26,23.55,24.21,9356326,DIS +2009-05-19,24.25,24.4,23.75,23.82,11906349,DIS +2009-05-20,24.0,24.28,23.41,23.55,10524144,DIS +2009-05-21,23.08,23.3,22.93,23.23,12632886,DIS +2009-05-22,23.25,24.0,23.05,23.7,11099036,DIS +2009-05-26,23.47,24.61,23.38,24.54,16299788,DIS +2009-05-27,24.44,24.72,23.77,23.87,14981395,DIS +2009-05-28,24.07,24.4,23.49,23.99,12314637,DIS +2009-05-29,24.14,24.25,23.5,24.22,11215502,DIS +2009-06-01,24.83,25.26,24.75,25.03,11989975,DIS +2009-06-02,25.09,25.46,24.88,25.13,9792837,DIS +2009-06-03,24.86,25.16,24.75,25.08,10891914,DIS +2009-06-04,25.01,25.22,24.81,25.14,11521726,DIS +2009-06-05,25.48,25.55,24.85,24.95,10980676,DIS +2009-06-08,24.94,25.55,24.63,25.33,10700654,DIS +2009-06-09,25.18,25.49,25.08,25.33,8543137,DIS +2009-06-10,25.47,25.52,24.82,25.1,11791174,DIS +2009-06-11,25.15,25.64,25.1,25.23,9577462,DIS +2009-06-12,25.03,25.39,24.52,25.06,7332339,DIS +2009-06-15,24.78,24.78,24.04,24.25,7871476,DIS +2009-06-16,24.31,24.43,23.37,23.49,13346297,DIS +2009-06-17,23.43,23.95,23.36,23.68,8615028,DIS +2009-06-18,23.76,23.97,23.51,23.72,9313728,DIS +2009-06-19,23.89,24.12,23.38,23.53,13805662,DIS +2009-06-22,23.19,23.33,22.63,22.66,12356503,DIS +2009-06-23,22.72,23.07,22.55,22.88,9802261,DIS +2009-06-24,23.08,23.48,22.78,22.9,10006692,DIS +2009-06-25,22.86,23.73,22.78,23.55,11652781,DIS +2009-06-26,23.42,23.56,23.15,23.43,12089341,DIS +2009-06-29,23.5,23.84,23.31,23.66,7735834,DIS +2009-06-30,23.7,23.75,23.04,23.33,10805260,DIS +2009-07-01,23.5,23.93,23.39,23.45,8102094,DIS +2009-07-02,23.18,23.45,22.57,22.84,15562233,DIS +2009-07-06,22.68,23.14,22.6,23.09,14452164,DIS +2009-07-07,23.11,23.22,22.5,22.53,15263642,DIS +2009-07-08,22.68,22.84,22.05,22.24,14542752,DIS +2009-07-09,22.38,22.64,22.1,22.53,9779557,DIS +2009-07-10,22.29,22.72,22.14,22.41,11075926,DIS +2009-07-13,22.49,22.78,22.07,22.7,8433249,DIS +2009-07-14,22.72,23.21,22.66,23.11,10362994,DIS +2009-07-15,23.37,24.13,23.37,24.08,12112724,DIS +2009-07-16,24.54,24.99,24.36,24.79,15465056,DIS +2009-07-17,24.81,24.83,24.43,24.51,10516727,DIS +2009-07-20,24.98,25.43,24.77,25.37,13801912,DIS +2009-07-21,25.39,25.54,24.96,25.2,13081773,DIS +2009-07-22,25.09,25.6,24.99,25.38,8490689,DIS +2009-07-23,25.45,26.84,25.31,26.8,17221287,DIS +2009-07-24,26.63,26.82,26.17,26.58,8817902,DIS +2009-07-27,26.55,26.68,26.22,26.45,9799825,DIS +2009-07-28,26.57,26.59,26.09,26.37,10801271,DIS +2009-07-29,26.18,26.64,25.78,25.89,11834936,DIS +2009-07-30,26.38,26.7,26.19,26.22,17084094,DIS +2009-07-31,25.39,25.64,25.04,25.12,25057212,DIS +2009-08-03,25.52,25.61,25.36,25.52,18169133,DIS +2009-08-04,25.35,25.66,25.24,25.64,10077299,DIS +2009-08-05,25.64,25.7,24.99,25.27,12043303,DIS +2009-08-06,25.35,25.62,25.07,25.37,9145124,DIS +2009-08-07,25.63,26.83,25.6,26.69,14579406,DIS +2009-08-10,26.42,26.54,26.14,26.44,8199051,DIS +2009-08-11,26.33,26.41,25.77,25.9,8745418,DIS +2009-08-12,25.91,26.47,25.75,26.22,9023916,DIS +2009-08-13,26.28,26.35,25.71,26.26,10621779,DIS +2009-08-14,26.23,26.47,25.54,25.86,8901350,DIS +2009-08-17,25.38,25.54,24.89,25.09,9396009,DIS +2009-08-18,25.23,25.28,24.95,25.2,9701179,DIS +2009-08-19,25.0,25.6,25.0,25.48,11145481,DIS +2009-08-20,25.53,25.99,25.47,25.89,10030170,DIS +2009-08-21,26.05,26.86,25.87,26.79,13725647,DIS +2009-08-24,26.99,27.12,26.73,26.8,9356398,DIS +2009-08-25,26.98,27.3,26.8,26.87,11427876,DIS +2009-08-26,26.72,27.2,26.59,27.0,10588110,DIS +2009-08-27,27.1,27.11,26.51,27.01,9044599,DIS +2009-08-28,27.08,27.08,26.59,26.84,9270020,DIS +2009-08-31,26.49,26.97,25.75,26.04,29468847,DIS +2009-09-01,25.89,26.67,25.59,25.68,26083159,DIS +2009-09-02,25.63,25.65,25.26,25.4,14833220,DIS +2009-09-03,25.59,25.63,25.25,25.44,11087573,DIS +2009-09-04,25.45,26.03,25.35,25.9,11638462,DIS +2009-09-08,26.31,26.36,26.09,26.28,12399351,DIS +2009-09-09,26.29,26.99,26.15,26.95,19096552,DIS +2009-09-10,26.96,28.37,26.96,28.36,21856303,DIS +2009-09-11,28.35,28.42,28.01,28.42,14221686,DIS +2009-09-14,28.19,28.29,27.79,28.08,12299323,DIS +2009-09-15,28.0,28.37,27.83,28.29,10712357,DIS +2009-09-16,28.31,28.46,28.1,28.37,10020204,DIS +2009-09-17,28.31,28.53,28.14,28.46,13941387,DIS +2009-09-18,28.57,28.68,28.25,28.44,14104726,DIS +2009-09-21,28.12,28.18,27.66,28.0,10935679,DIS +2009-09-22,28.13,28.4,28.01,28.38,9578895,DIS +2009-09-23,28.49,28.6,28.04,28.08,11057565,DIS +2009-09-24,28.13,28.32,27.65,27.97,11950203,DIS +2009-09-25,28.0,28.02,27.53,27.62,13627925,DIS +2009-09-28,27.77,28.38,27.72,28.23,8633013,DIS +2009-09-29,28.26,28.44,27.94,27.94,8058272,DIS +2009-09-30,27.93,28.0,27.25,27.46,18600625,DIS +2009-10-01,27.76,27.76,27.0,27.36,16124824,DIS +2009-10-02,27.05,27.27,26.84,27.21,14635267,DIS +2009-10-05,27.16,27.77,27.0,27.67,10263281,DIS +2009-10-06,27.83,28.33,27.67,28.18,11016329,DIS +2009-10-07,28.29,28.45,27.96,28.17,6861329,DIS +2009-10-08,28.27,28.99,28.25,28.67,10366792,DIS +2009-10-09,28.67,28.76,28.45,28.64,7092385,DIS +2009-10-12,28.71,29.15,28.49,28.64,6959997,DIS +2009-10-13,28.6,28.79,28.36,28.41,9426373,DIS +2009-10-14,28.69,29.0,28.48,28.91,9542018,DIS +2009-10-15,28.73,29.25,28.7,29.23,8734009,DIS +2009-10-16,29.02,29.52,28.81,29.4,12048727,DIS +2009-10-19,29.4,29.98,29.2,29.87,12635097,DIS +2009-10-20,29.73,29.73,28.99,29.35,10377732,DIS +2009-10-21,29.33,29.96,29.2,29.23,9611239,DIS +2009-10-22,29.07,29.57,28.85,29.44,7548468,DIS +2009-10-23,29.36,29.47,28.69,28.89,9778225,DIS +2009-10-26,28.87,29.47,28.42,28.65,13255864,DIS +2009-10-27,28.63,28.93,28.01,28.17,11176565,DIS +2009-10-28,28.07,28.16,27.23,27.24,14359658,DIS +2009-10-29,27.46,28.16,27.18,28.14,13172500,DIS +2009-10-30,28.14,28.31,27.28,27.37,12957516,DIS +2009-11-02,27.38,27.86,27.01,27.41,13301318,DIS +2009-11-03,27.26,27.73,27.1,27.62,12044443,DIS +2009-11-04,28.12,28.73,27.9,28.03,12832823,DIS +2009-11-05,28.23,29.1,28.23,29.0,12130888,DIS +2009-11-06,28.79,29.0,28.34,28.56,11862517,DIS +2009-11-09,28.67,29.07,28.23,29.0,12643478,DIS +2009-11-10,29.01,29.3,28.95,29.12,16938180,DIS +2009-11-11,29.21,29.47,29.11,29.29,11552297,DIS +2009-11-12,29.4,29.46,28.9,29.05,18282043,DIS +2009-11-13,29.75,30.53,29.71,30.44,29085607,DIS +2009-11-16,30.12,30.88,30.03,30.7,12891133,DIS +2009-11-17,30.27,30.92,30.25,30.87,10173507,DIS +2009-11-18,30.68,30.78,30.3,30.67,7843545,DIS +2009-11-19,30.26,30.4,29.92,30.21,8148474,DIS +2009-11-20,30.07,30.25,29.85,30.01,9205790,DIS +2009-11-23,30.31,30.76,30.31,30.48,8046471,DIS +2009-11-24,30.46,30.53,30.1,30.23,7829685,DIS +2009-11-25,30.24,30.75,30.0,30.61,10274899,DIS +2009-11-27,30.07,30.5,29.8,30.35,5688000,DIS +2009-11-30,30.23,30.37,29.95,30.22,10260456,DIS +2009-12-01,30.44,30.77,30.44,30.73,9318460,DIS +2009-12-02,30.56,30.87,30.5,30.79,11386218,DIS +2009-12-03,30.8,30.97,30.3,30.33,9511654,DIS +2009-12-04,30.68,31.1,30.42,30.84,14406306,DIS +2009-12-07,30.93,31.24,30.82,31.0,12451426,DIS +2009-12-08,30.87,30.98,30.45,30.68,8702921,DIS +2009-12-09,30.93,30.93,30.52,30.7,9267834,DIS +2009-12-10,30.85,31.52,30.75,31.3,13609519,DIS +2009-12-11,31.49,31.83,31.37,31.7,15481904,DIS +2009-12-14,31.92,32.08,31.81,31.83,9230700,DIS +2009-12-15,31.7,32.33,31.61,32.18,15183742,DIS +2009-12-16,32.2,32.59,32.2,32.43,11940213,DIS +2009-12-17,32.17,32.29,31.65,31.93,14592531,DIS +2009-12-18,32.08,32.17,31.58,31.95,15229617,DIS +2009-12-21,32.05,32.49,31.99,32.4,7702893,DIS +2009-12-22,32.31,32.5,32.22,32.31,9161918,DIS +2009-12-23,32.31,32.47,32.04,32.43,6567860,DIS +2009-12-24,32.02,32.34,31.94,32.29,3557355,DIS +2009-12-28,32.24,32.36,31.8,31.91,7981601,DIS +2009-12-29,32.05,32.48,32.01,32.38,6242072,DIS +2009-12-30,32.31,32.38,32.1,32.28,6692426,DIS +2009-12-31,32.27,32.75,32.22,32.25,19652105,DIS +2010-01-04,32.5,32.75,31.87,32.07,13700385,DIS +2010-01-05,32.07,32.16,31.7,31.99,10307697,DIS +2010-01-06,31.9,32.0,31.68,31.82,10709499,DIS +2010-01-07,31.77,31.86,31.54,31.83,8202059,DIS +2010-01-08,31.66,31.94,31.53,31.88,7657457,DIS +2010-01-11,31.53,31.74,31.09,31.36,11254030,DIS +2010-01-12,31.02,31.12,30.68,30.82,14618808,DIS +2010-01-13,30.89,31.37,30.87,31.29,9620530,DIS +2010-01-14,31.13,31.18,30.96,31.02,9236595,DIS +2010-01-15,31.01,31.15,30.41,30.6,13936359,DIS +2010-01-19,30.59,31.19,30.5,31.01,9662088,DIS +2010-01-20,31.0,31.24,30.72,31.19,13302792,DIS +2010-01-21,31.14,31.42,30.57,30.61,15403550,DIS +2010-01-22,30.5,30.71,29.95,29.98,14459398,DIS +2010-01-25,30.22,30.23,29.55,29.92,11155795,DIS +2010-01-26,29.8,29.94,29.32,29.66,11197240,DIS +2010-01-27,29.56,29.81,29.01,29.32,16122631,DIS +2010-01-28,29.43,29.48,28.71,29.35,17128825,DIS +2010-01-29,29.37,29.82,29.25,29.55,14508358,DIS +2010-02-01,29.6,29.77,29.34,29.52,10894198,DIS +2010-02-02,29.53,30.01,29.22,29.98,10102153,DIS +2010-02-03,29.92,30.87,29.79,30.75,15976392,DIS +2010-02-04,30.28,30.49,29.66,29.67,13407822,DIS +2010-02-05,29.63,29.84,28.99,29.54,11956466,DIS +2010-02-08,29.76,29.95,29.46,29.48,10657117,DIS +2010-02-09,29.89,30.04,29.48,29.84,14376704,DIS +2010-02-10,29.16,30.09,29.03,30.03,24191943,DIS +2010-02-11,29.82,30.43,29.76,30.16,12389346,DIS +2010-02-12,29.86,30.2,29.86,30.07,12802612,DIS +2010-02-16,30.28,30.5,30.17,30.47,9061763,DIS +2010-02-17,30.54,30.93,30.38,30.86,9768588,DIS +2010-02-18,30.86,31.07,30.68,31.02,8212258,DIS +2010-02-19,30.94,31.52,30.85,31.23,12596007,DIS +2010-02-22,31.35,31.47,31.06,31.12,7868136,DIS +2010-02-23,31.03,31.27,30.86,30.92,10228540,DIS +2010-02-24,31.05,31.5,31.01,31.39,12062095,DIS +2010-02-25,30.88,31.41,30.85,31.36,10553784,DIS +2010-02-26,31.39,31.41,30.98,31.24,13449768,DIS +2010-03-01,31.4,31.6,31.34,31.54,8680911,DIS +2010-03-02,31.41,31.92,31.39,31.88,14070649,DIS +2010-03-03,31.95,31.96,31.55,31.64,10345466,DIS +2010-03-04,32.02,32.86,31.92,32.57,23076369,DIS +2010-03-05,32.79,33.22,32.75,33.22,19205754,DIS +2010-03-08,32.96,33.5,32.95,33.19,13177691,DIS +2010-03-09,33.0,33.34,32.78,33.31,11072968,DIS +2010-03-10,33.18,33.6,33.1,33.33,9652998,DIS +2010-03-11,33.32,33.81,33.12,33.81,11398970,DIS +2010-03-12,33.81,33.81,33.47,33.69,9610444,DIS +2010-03-15,33.52,33.75,33.36,33.72,8235895,DIS +2010-03-16,33.74,33.83,33.49,33.75,8472894,DIS +2010-03-17,33.79,33.84,33.53,33.75,7858392,DIS +2010-03-18,33.69,33.85,33.52,33.78,8044625,DIS +2010-03-19,33.81,33.98,33.48,33.64,16728959,DIS +2010-03-22,33.47,34.19,33.42,33.95,11717579,DIS +2010-03-23,34.0,34.1,33.73,34.01,7037962,DIS +2010-03-24,33.91,34.43,33.87,34.39,12195190,DIS +2010-03-25,34.49,35.5,34.42,35.09,32708621,DIS +2010-03-26,34.89,35.6,34.85,35.31,22909751,DIS +2010-03-29,35.28,35.42,34.97,35.16,12560665,DIS +2010-03-30,35.13,35.2,34.76,35.1,17201846,DIS +2010-03-31,35.07,35.2,34.81,34.91,10789476,DIS +2010-04-01,35.07,35.59,35.01,35.55,14603035,DIS +2010-04-05,35.28,35.54,35.07,35.22,10608093,DIS +2010-04-06,35.24,35.61,35.1,35.47,12637701,DIS +2010-04-07,35.39,35.49,35.06,35.32,9242151,DIS +2010-04-08,35.28,35.75,35.14,35.67,9916274,DIS +2010-04-09,35.82,36.88,35.64,36.22,21346089,DIS +2010-04-12,36.14,36.33,35.8,35.89,10410802,DIS +2010-04-13,35.87,36.06,35.71,35.84,10924067,DIS +2010-04-14,35.89,36.21,35.77,36.2,9267754,DIS +2010-04-15,36.08,36.51,35.86,36.4,9186814,DIS +2010-04-16,36.22,36.51,35.68,35.83,12334732,DIS +2010-04-19,35.8,36.17,35.58,36.17,9840403,DIS +2010-04-20,36.28,36.65,36.28,36.54,16515195,DIS +2010-04-21,36.39,36.75,36.35,36.56,9039653,DIS +2010-04-22,36.3,36.87,36.12,36.78,10494552,DIS +2010-04-23,36.8,36.85,36.49,36.79,7677095,DIS +2010-04-26,36.76,37.14,36.67,37.04,9983116,DIS +2010-04-27,36.78,36.82,36.16,36.32,10931887,DIS +2010-04-28,36.52,36.55,35.96,36.29,10930846,DIS +2010-04-29,36.5,37.39,36.5,37.22,10576780,DIS +2010-04-30,37.19,37.49,36.6,36.84,11456411,DIS +2010-05-03,36.95,37.98,36.84,37.56,10887476,DIS +2010-05-04,37.29,37.3,36.32,36.59,13195624,DIS +2010-05-05,36.43,36.56,35.08,35.34,17964631,DIS +2010-05-06,35.16,35.55,31.0,34.01,25182644,DIS +2010-05-07,33.86,34.35,32.77,33.41,22580577,DIS +2010-05-10,34.99,35.63,34.56,35.29,18284615,DIS +2010-05-11,35.52,36.25,35.14,35.76,19853157,DIS +2010-05-12,34.98,36.21,34.82,35.13,25533311,DIS +2010-05-13,35.18,35.53,34.74,34.75,15446343,DIS +2010-05-14,34.66,34.78,33.83,34.06,16945117,DIS +2010-05-17,34.22,34.34,33.29,34.2,15136931,DIS +2010-05-18,34.36,34.64,33.52,33.73,17396015,DIS +2010-05-19,33.47,33.8,33.09,33.39,18537023,DIS +2010-05-20,32.76,32.96,31.99,31.99,26617360,DIS +2010-05-21,31.4,32.87,31.4,32.87,20123071,DIS +2010-05-24,32.56,32.99,32.11,32.48,14047620,DIS +2010-05-25,31.58,32.37,31.21,32.32,26555900,DIS +2010-05-26,32.51,33.85,32.14,33.07,25298682,DIS +2010-05-27,33.6,34.37,33.48,34.37,16214711,DIS +2010-05-28,33.7,34.05,33.24,33.42,15833122,DIS +2010-06-01,33.06,33.87,32.85,33.33,15439124,DIS +2010-06-02,33.57,34.79,33.46,34.74,18309285,DIS +2010-06-03,34.92,35.1,34.31,34.71,17752439,DIS +2010-06-04,34.06,34.35,33.44,33.69,21813072,DIS +2010-06-07,33.7,34.07,33.01,33.04,14577624,DIS +2010-06-08,33.03,33.32,32.41,33.15,15662434,DIS +2010-06-09,33.3,33.82,32.83,32.94,13714135,DIS +2010-06-10,33.53,34.23,33.45,34.11,13720176,DIS +2010-06-11,33.85,34.26,33.58,34.24,8807528,DIS +2010-06-14,34.49,34.57,33.92,33.93,9336756,DIS +2010-06-15,34.11,35.0,34.11,34.99,11552301,DIS +2010-06-16,34.79,34.93,34.48,34.79,9416200,DIS +2010-06-17,34.8,35.11,34.6,35.07,10951054,DIS +2010-06-18,35.19,35.35,34.92,35.15,14674180,DIS +2010-06-21,35.5,35.83,34.86,35.06,11384216,DIS +2010-06-22,35.12,35.46,34.29,34.35,9731963,DIS +2010-06-23,34.36,34.63,34.05,34.34,9473961,DIS +2010-06-24,34.13,34.18,33.46,33.6,10273460,DIS +2010-06-25,33.5,33.68,33.12,33.48,11155628,DIS +2010-06-28,33.56,33.76,33.05,33.22,7801989,DIS +2010-06-29,33.31,33.37,32.04,32.3,15878308,DIS +2010-06-30,32.16,32.51,31.36,31.5,17186331,DIS +2010-07-01,31.47,32.1,30.91,31.49,19906185,DIS +2010-07-02,31.56,31.68,30.72,31.38,15597260,DIS +2010-07-06,31.77,32.3,31.38,31.72,15215422,DIS +2010-07-07,31.73,33.17,31.66,33.14,14309482,DIS +2010-07-08,33.33,33.54,32.9,33.34,10043989,DIS +2010-07-09,33.38,33.8,33.37,33.75,8530805,DIS +2010-07-12,33.58,33.89,33.39,33.77,10094258,DIS +2010-07-13,34.11,34.67,33.96,34.45,8652919,DIS +2010-07-14,34.24,34.51,33.92,34.24,7955062,DIS +2010-07-15,34.15,34.42,33.6,34.05,10657381,DIS +2010-07-16,33.89,34.0,32.92,33.03,13060062,DIS +2010-07-19,33.09,33.5,32.99,33.31,9646907,DIS +2010-07-20,33.33,33.45,32.8,33.4,11631999,DIS +2010-07-21,33.47,33.6,32.63,32.81,10151060,DIS +2010-07-22,33.09,33.77,33.05,33.59,9984455,DIS +2010-07-23,33.52,34.21,33.45,34.13,10790200,DIS +2010-07-26,34.09,34.72,34.09,34.4,10109366,DIS +2010-07-27,34.66,34.66,33.96,34.28,7102960,DIS +2010-07-28,34.19,34.21,33.8,34.04,6089132,DIS +2010-07-29,34.22,34.8,33.42,33.71,9946709,DIS +2010-07-30,33.37,33.88,33.02,33.69,7805184,DIS +2010-08-02,34.14,34.68,34.13,34.48,9948794,DIS +2010-08-03,34.44,34.55,34.02,34.21,8503206,DIS +2010-08-04,34.41,34.96,34.14,34.83,9840670,DIS +2010-08-05,34.68,35.05,34.56,34.98,8413275,DIS +2010-08-06,34.58,35.09,34.39,35.0,8061671,DIS +2010-08-09,34.96,35.23,34.9,35.16,7813114,DIS +2010-08-10,34.89,35.41,34.73,35.29,12353336,DIS +2010-08-11,34.77,34.77,34.13,34.22,15048564,DIS +2010-08-12,33.85,34.3,33.71,33.99,11809522,DIS +2010-08-13,33.79,33.81,33.41,33.68,11058028,DIS +2010-08-16,33.44,33.75,33.11,33.66,6921837,DIS +2010-08-17,33.92,33.99,33.51,33.76,9875193,DIS +2010-08-18,33.81,34.22,33.4,33.91,8324967,DIS +2010-08-19,33.72,33.78,33.06,33.19,12070685,DIS +2010-08-20,33.0,33.2,32.71,33.05,8632689,DIS +2010-08-23,33.23,33.55,32.8,32.93,8046484,DIS +2010-08-24,32.49,32.7,31.97,32.14,14231159,DIS +2010-08-25,31.87,32.24,31.55,32.11,14147763,DIS +2010-08-26,32.18,32.44,31.88,31.94,10129630,DIS +2010-08-27,32.13,32.85,31.58,32.78,11143925,DIS +2010-08-30,32.73,32.99,32.32,32.35,7085909,DIS +2010-08-31,32.2,32.83,31.91,32.54,12520719,DIS +2010-09-01,33.0,33.7,32.91,33.51,10020901,DIS +2010-09-02,33.62,33.98,33.53,33.91,7034534,DIS +2010-09-03,34.02,34.7,34.02,34.67,8473757,DIS +2010-09-07,34.5,34.63,33.66,33.84,10733014,DIS +2010-09-08,33.88,34.1,33.75,33.84,8373558,DIS +2010-09-09,34.34,34.49,34.0,34.08,6990562,DIS +2010-09-10,34.16,34.28,34.05,34.15,7364303,DIS +2010-09-13,34.42,34.67,33.92,34.27,8836147,DIS +2010-09-14,34.23,34.23,33.72,34.05,7761798,DIS +2010-09-15,34.01,34.42,33.88,34.21,7262226,DIS +2010-09-16,34.09,34.19,33.71,34.17,7297803,DIS +2010-09-17,34.38,34.73,34.36,34.56,19012707,DIS +2010-09-20,34.56,34.99,34.53,34.9,10234914,DIS +2010-09-21,34.91,34.98,34.27,34.5,11630596,DIS +2010-09-22,34.57,34.81,33.9,33.99,9897671,DIS +2010-09-23,33.67,33.73,33.0,33.12,18090891,DIS +2010-09-24,33.38,33.82,33.31,33.58,10657032,DIS +2010-09-27,33.6,33.66,33.28,33.29,7883960,DIS +2010-09-28,33.37,33.47,32.94,33.22,12866444,DIS +2010-09-29,33.03,33.18,32.68,33.01,9231186,DIS +2010-09-30,33.19,33.5,32.83,33.1,14459501,DIS +2010-10-01,33.3,33.58,33.12,33.34,12916223,DIS +2010-10-04,33.23,33.6,33.08,33.14,10710319,DIS +2010-10-05,33.39,33.99,33.36,33.83,14555361,DIS +2010-10-06,33.84,33.98,33.44,33.72,11344117,DIS +2010-10-07,33.78,33.98,33.68,33.91,9029755,DIS +2010-10-08,33.97,34.7,33.8,34.51,12971672,DIS +2010-10-11,34.52,34.74,34.43,34.57,5348694,DIS +2010-10-12,34.36,34.61,33.96,34.48,9077890,DIS +2010-10-13,34.66,35.2,34.59,34.91,14427944,DIS +2010-10-14,34.79,34.95,34.58,34.85,7361030,DIS +2010-10-15,35.04,35.15,34.56,34.88,9645748,DIS +2010-10-18,34.83,35.0,34.5,34.75,6936915,DIS +2010-10-19,34.5,34.6,34.0,34.24,9554677,DIS +2010-10-20,34.27,34.75,34.27,34.62,10117283,DIS +2010-10-21,34.76,35.04,34.46,34.68,16924618,DIS +2010-10-22,34.67,34.99,34.3,34.97,9599013,DIS +2010-10-25,35.16,35.72,35.1,35.46,11230485,DIS +2010-10-26,35.13,35.97,34.99,35.96,14810368,DIS +2010-10-27,35.6,35.96,35.47,35.92,11755587,DIS +2010-10-28,35.95,36.52,35.94,36.51,14225936,DIS +2010-10-29,36.51,36.51,35.83,36.12,12931174,DIS +2010-11-01,36.21,36.49,35.76,36.03,8460007,DIS +2010-11-02,36.37,36.45,36.1,36.11,16356027,DIS +2010-11-03,36.12,36.43,35.95,36.29,12051270,DIS +2010-11-04,36.5,37.16,36.46,37.03,16674825,DIS +2010-11-05,36.78,37.27,36.78,37.2,9715178,DIS +2010-11-08,37.05,37.14,36.89,37.06,6802546,DIS +2010-11-09,37.19,37.23,36.68,36.86,7599927,DIS +2010-11-10,36.91,37.0,36.51,36.99,7857129,DIS +2010-11-11,36.88,37.39,35.15,35.93,37821747,DIS +2010-11-12,36.76,38.0,36.6,37.75,39192689,DIS +2010-11-15,37.42,37.66,37.14,37.25,11658317,DIS +2010-11-16,36.87,37.29,36.71,36.92,12442320,DIS +2010-11-17,36.8,37.32,36.7,37.22,10600409,DIS +2010-11-18,37.2,37.78,37.2,37.58,9520355,DIS +2010-11-19,37.1,37.33,36.75,37.01,13691959,DIS +2010-11-22,36.88,37.05,36.52,36.95,6558795,DIS +2010-11-23,36.53,36.62,36.0,36.12,11925883,DIS +2010-11-24,36.36,36.98,36.3,36.87,9113310,DIS +2010-11-26,36.51,36.93,36.43,36.7,3490898,DIS +2010-11-29,36.45,36.71,36.1,36.42,8495129,DIS +2010-11-30,36.04,36.83,36.02,36.51,17581055,DIS +2010-12-01,37.15,37.41,37.04,37.12,15010841,DIS +2010-12-02,37.06,37.59,37.05,37.34,13971811,DIS +2010-12-03,37.05,37.67,37.05,37.59,6906875,DIS +2010-12-06,37.43,37.73,37.28,37.56,5086284,DIS +2010-12-07,37.84,37.98,37.31,37.33,8129218,DIS +2010-12-08,37.47,37.49,36.94,36.97,8561857,DIS +2010-12-09,36.87,37.0,36.51,36.74,6547191,DIS +2010-12-10,36.86,36.95,36.6,36.66,6755487,DIS +2010-12-13,36.95,37.48,36.57,37.13,12361682,DIS +2010-12-14,37.19,37.5,37.14,37.24,6955660,DIS +2010-12-15,37.16,37.37,36.9,36.95,7263554,DIS +2010-12-16,37.02,37.18,36.9,37.01,7649735,DIS +2010-12-17,36.97,37.17,36.77,37.05,11285382,DIS +2010-12-20,37.03,37.34,36.84,37.06,5114021,DIS +2010-12-21,37.17,37.42,37.1,37.33,4793198,DIS +2010-12-22,37.43,37.99,37.34,37.95,7229038,DIS +2010-12-23,37.85,37.94,37.52,37.7,4513022,DIS +2010-12-27,37.55,37.75,37.3,37.48,3518871,DIS +2010-12-28,37.46,37.52,37.07,37.36,3469995,DIS +2010-12-29,37.45,37.84,37.31,37.6,5105777,DIS +2010-12-30,37.58,37.65,37.39,37.48,3411767,DIS +2010-12-31,37.37,37.6,37.21,37.51,3650797,DIS +2011-01-03,37.74,38.0,37.62,37.82,7591231,DIS +2011-01-04,37.93,39.0,37.85,38.99,21974184,DIS +2011-01-05,39.23,40.0,39.17,39.96,22003369,DIS +2011-01-06,39.69,39.89,39.44,39.65,14745131,DIS +2011-01-07,39.55,39.68,39.16,39.45,6603706,DIS +2011-01-10,39.01,39.55,38.92,39.5,8772618,DIS +2011-01-11,39.6,39.81,39.24,39.4,6499970,DIS +2011-01-12,39.48,39.65,39.04,39.17,9586817,DIS +2011-01-13,39.18,39.36,39.01,39.26,7084008,DIS +2011-01-14,39.1,39.34,39.0,39.29,5214792,DIS +2011-01-18,39.07,39.51,39.0,39.39,7891937,DIS +2011-01-19,39.09,39.49,38.96,39.09,8379601,DIS +2011-01-20,39.01,39.39,38.51,39.17,8983732,DIS +2011-01-21,39.29,39.94,39.28,39.74,10931762,DIS +2011-01-24,39.64,39.95,39.54,39.94,7795408,DIS +2011-01-25,39.79,39.92,39.46,39.86,7923795,DIS +2011-01-26,39.84,39.93,39.36,39.44,9777070,DIS +2011-01-27,39.54,39.69,39.25,39.46,8235402,DIS +2011-01-28,39.36,39.79,38.65,38.85,8399967,DIS +2011-01-31,39.04,39.25,38.64,38.87,8206393,DIS +2011-02-01,39.04,39.95,39.04,39.88,9282981,DIS +2011-02-02,39.8,40.71,39.8,40.49,15374714,DIS +2011-02-03,40.4,40.75,40.28,40.5,9515214,DIS +2011-02-04,40.47,40.77,40.41,40.71,11142184,DIS +2011-02-07,40.8,41.2,40.71,40.94,7283855,DIS +2011-02-08,40.9,41.24,40.79,41.18,11850192,DIS +2011-02-09,42.76,44.05,42.72,43.36,35806086,DIS +2011-02-10,42.78,43.66,42.73,43.31,14829732,DIS +2011-02-11,43.04,43.51,43.0,43.41,14205655,DIS +2011-02-14,43.19,43.41,42.98,43.24,7500544,DIS +2011-02-15,43.0,43.57,42.98,43.09,12069136,DIS +2011-02-16,43.21,43.71,43.05,43.7,7902718,DIS +2011-02-17,43.5,43.9,43.47,43.7,6395904,DIS +2011-02-18,43.65,43.65,43.26,43.56,15918468,DIS +2011-02-22,42.83,43.15,42.4,42.65,14162937,DIS +2011-02-23,42.91,43.28,41.97,42.13,18835019,DIS +2011-02-24,42.0,42.47,41.6,42.42,14510724,DIS +2011-02-25,42.5,43.13,42.4,42.95,9458083,DIS +2011-02-28,43.02,43.87,43.0,43.74,12565544,DIS +2011-03-01,43.63,43.79,42.97,42.99,12094384,DIS +2011-03-02,43.14,43.62,42.98,43.29,7624807,DIS +2011-03-03,43.61,44.24,43.61,44.07,9679666,DIS +2011-03-04,44.03,44.34,43.1,43.55,11132183,DIS +2011-03-07,43.53,43.61,42.38,43.02,11770177,DIS +2011-03-08,43.06,43.58,42.73,43.2,6871394,DIS +2011-03-09,43.24,43.38,42.81,43.12,5388356,DIS +2011-03-10,42.65,42.83,42.16,42.47,10239107,DIS +2011-03-11,42.43,43.12,42.26,42.93,6960354,DIS +2011-03-14,42.64,42.68,41.58,42.24,11011551,DIS +2011-03-15,41.13,41.86,40.63,41.62,14579127,DIS +2011-03-16,41.22,41.58,40.42,40.6,16770713,DIS +2011-03-17,41.19,41.2,40.48,40.76,9386611,DIS +2011-03-18,41.25,41.67,41.17,41.23,13300102,DIS +2011-03-21,41.46,41.99,40.99,41.82,7131475,DIS +2011-03-22,41.85,41.95,41.38,41.44,6892685,DIS +2011-03-23,41.4,42.35,40.87,42.24,11706294,DIS +2011-03-24,42.47,42.99,42.4,42.86,7017792,DIS +2011-03-25,42.94,43.24,42.78,42.97,7948125,DIS +2011-03-28,43.19,43.3,42.52,42.52,6026052,DIS +2011-03-29,42.58,43.03,42.36,42.94,5459721,DIS +2011-03-30,43.15,43.48,43.05,43.35,7012495,DIS +2011-03-31,43.06,43.21,42.7,43.09,7214803,DIS +2011-04-01,43.23,43.38,42.64,42.85,8417152,DIS +2011-04-04,42.87,43.05,42.51,42.63,6848647,DIS +2011-04-05,42.66,42.83,42.2,42.43,7642356,DIS +2011-04-06,42.72,42.73,42.06,42.27,7827883,DIS +2011-04-07,42.18,42.27,41.5,42.04,9461465,DIS +2011-04-08,42.22,42.24,41.4,41.76,7274907,DIS +2011-04-11,41.76,41.94,41.55,41.89,6885108,DIS +2011-04-12,41.59,41.75,41.25,41.63,8390193,DIS +2011-04-13,41.83,42.02,41.49,41.7,5967021,DIS +2011-04-14,41.5,41.56,40.84,41.02,11206420,DIS +2011-04-15,41.23,41.71,40.96,41.52,8371968,DIS +2011-04-18,40.97,41.28,40.46,41.2,9983339,DIS +2011-04-19,41.08,41.46,40.88,41.35,6907863,DIS +2011-04-20,41.88,42.46,41.76,42.04,7420841,DIS +2011-04-21,42.32,42.4,42.1,42.27,4872047,DIS +2011-04-25,42.34,42.35,41.87,41.93,5157785,DIS +2011-04-26,41.98,42.44,41.72,42.33,7291376,DIS +2011-04-27,42.26,42.68,42.18,42.58,5400003,DIS +2011-04-28,42.38,43.15,42.38,43.02,6532016,DIS +2011-04-29,43.02,43.35,42.81,43.1,5740911,DIS +2011-05-02,43.47,43.79,43.1,43.27,5606792,DIS +2011-05-03,43.25,43.57,42.89,43.07,6210424,DIS +2011-05-04,42.94,43.24,42.3,42.62,7484468,DIS +2011-05-05,42.51,43.25,42.44,42.69,8256411,DIS +2011-05-06,43.3,43.5,42.85,43.06,7811791,DIS +2011-05-09,43.32,43.35,42.92,43.1,6312668,DIS +2011-05-10,43.24,44.12,43.1,43.91,12547601,DIS +2011-05-11,42.11,42.58,41.11,41.52,38474350,DIS +2011-05-12,41.51,41.76,40.94,41.58,13098298,DIS +2011-05-13,41.61,41.87,41.25,41.52,8422193,DIS +2011-05-16,41.26,41.3,40.89,40.93,11704586,DIS +2011-05-17,40.86,41.14,40.68,41.01,10041824,DIS +2011-05-18,40.94,41.45,40.9,41.42,9953779,DIS +2011-05-19,41.55,41.74,41.14,41.38,10068654,DIS +2011-05-20,41.34,41.84,41.12,41.5,9220000,DIS +2011-05-23,41.15,41.33,40.95,41.16,7965275,DIS +2011-05-24,41.27,41.34,40.87,41.09,8459568,DIS +2011-05-25,40.92,41.34,40.85,41.13,7032492,DIS +2011-05-26,41.02,41.22,40.55,40.99,11194014,DIS +2011-05-27,41.19,41.67,41.19,41.52,8529610,DIS +2011-05-31,41.9,41.99,41.48,41.63,10978633,DIS +2011-06-01,41.53,41.59,40.32,40.4,12633194,DIS +2011-06-02,40.35,40.69,39.99,40.06,13421396,DIS +2011-06-03,39.66,39.66,39.17,39.38,15136004,DIS +2011-06-06,39.18,39.7,39.14,39.4,9193310,DIS +2011-06-07,39.61,39.88,39.33,39.35,8684337,DIS +2011-06-08,39.46,39.65,39.14,39.23,8482934,DIS +2011-06-09,38.95,39.53,38.85,39.37,9642201,DIS +2011-06-10,39.15,39.33,38.42,38.5,13096734,DIS +2011-06-13,38.63,38.86,38.35,38.37,9253924,DIS +2011-06-14,38.68,38.86,38.51,38.59,10074655,DIS +2011-06-15,38.38,38.82,38.24,38.39,10716183,DIS +2011-06-16,38.37,38.47,37.77,38.01,11809852,DIS +2011-06-17,38.31,38.37,37.98,38.04,12659336,DIS +2011-06-20,37.85,38.27,37.65,38.23,8746194,DIS +2011-06-21,38.45,38.89,38.25,38.78,7814947,DIS +2011-06-22,38.56,38.77,38.28,38.31,8548219,DIS +2011-06-23,37.88,37.93,37.19,37.82,11874753,DIS +2011-06-24,37.91,38.02,37.39,37.58,13425391,DIS +2011-06-27,37.62,38.42,37.47,38.07,8259448,DIS +2011-06-28,38.17,38.45,37.79,37.92,11912695,DIS +2011-06-29,38.11,38.43,37.73,38.35,9615125,DIS +2011-06-30,38.5,39.12,38.35,39.04,10049750,DIS +2011-07-01,39.15,39.86,39.03,39.72,9245223,DIS +2011-07-05,39.77,40.18,39.6,39.97,9444832,DIS +2011-07-06,39.95,39.95,39.27,39.57,11435751,DIS +2011-07-07,39.85,40.06,39.73,39.74,10227674,DIS +2011-07-08,39.98,39.98,39.2,39.91,11795083,DIS +2011-07-11,39.49,39.54,39.08,39.22,9785424,DIS +2011-07-12,39.34,39.52,39.03,39.15,11310911,DIS +2011-07-13,39.25,39.83,39.09,39.56,12361667,DIS +2011-07-14,39.53,39.84,39.39,39.58,13293998,DIS +2011-07-15,39.72,39.82,38.98,39.27,18307475,DIS +2011-07-18,39.12,39.12,38.46,38.75,11309503,DIS +2011-07-19,39.04,39.73,38.99,39.54,7987498,DIS +2011-07-20,39.58,39.85,39.28,39.36,6126364,DIS +2011-07-21,39.69,40.87,39.67,40.74,13469738,DIS +2011-07-22,40.78,40.97,40.54,40.65,7723656,DIS +2011-07-25,40.25,40.89,40.16,40.56,6840835,DIS +2011-07-26,40.38,40.8,40.37,40.51,9292920,DIS +2011-07-27,40.35,40.37,39.42,39.52,10736513,DIS +2011-07-28,39.46,39.83,39.18,39.4,11028335,DIS +2011-07-29,39.05,39.31,38.5,38.62,16049907,DIS +2011-08-01,38.73,38.75,37.82,38.44,11500286,DIS +2011-08-02,38.06,38.43,36.93,36.97,13652266,DIS +2011-08-03,36.94,37.5,36.47,37.43,11804574,DIS +2011-08-04,36.85,36.89,35.26,35.35,19370140,DIS +2011-08-05,35.79,35.95,34.4,35.18,22784815,DIS +2011-08-08,34.06,34.57,33.01,33.03,35133939,DIS +2011-08-09,33.47,34.75,32.31,34.7,31844660,DIS +2011-08-10,31.84,32.27,29.6,31.54,87060529,DIS +2011-08-11,31.83,33.08,31.81,32.12,36395416,DIS +2011-08-12,32.76,33.56,32.44,33.09,24427199,DIS +2011-08-15,33.43,33.8,33.08,33.65,17846516,DIS +2011-08-16,33.12,33.67,32.75,33.42,18558743,DIS +2011-08-17,33.61,33.75,32.84,33.37,12741172,DIS +2011-08-18,32.47,32.69,32.17,32.55,23736190,DIS +2011-08-19,31.95,32.98,31.82,31.85,19006681,DIS +2011-08-22,32.42,32.65,31.94,32.02,15002010,DIS +2011-08-23,32.07,32.11,31.33,32.11,30417695,DIS +2011-08-24,32.01,32.58,31.73,32.51,12597241,DIS +2011-08-25,32.53,32.83,31.88,32.01,10804962,DIS +2011-08-26,32.12,32.64,31.36,32.4,11247280,DIS +2011-08-29,32.72,33.17,32.61,33.16,8397428,DIS +2011-08-30,33.12,33.87,32.82,33.58,14060037,DIS +2011-08-31,33.85,34.32,33.74,34.06,12281920,DIS +2011-09-01,34.09,34.33,33.34,33.38,10224639,DIS +2011-09-02,32.84,33.04,32.41,32.46,9145736,DIS +2011-09-06,31.46,31.94,31.32,31.76,12845899,DIS +2011-09-07,32.15,32.68,31.98,32.63,11470963,DIS +2011-09-08,32.42,32.66,31.91,31.95,10674440,DIS +2011-09-09,31.64,31.72,30.73,31.04,17509376,DIS +2011-09-12,30.69,31.31,30.52,31.29,10439907,DIS +2011-09-13,31.36,31.61,31.02,31.45,9792132,DIS +2011-09-14,31.67,32.73,31.23,32.29,12593074,DIS +2011-09-15,32.58,32.99,32.43,32.94,8466898,DIS +2011-09-16,33.14,33.3,32.63,32.91,16655517,DIS +2011-09-19,32.38,32.64,32.06,32.51,9979641,DIS +2011-09-20,32.66,32.88,32.23,32.31,10117721,DIS +2011-09-21,32.33,32.52,31.24,31.28,12619092,DIS +2011-09-22,30.54,30.9,29.18,29.55,26238312,DIS +2011-09-23,29.46,29.9,29.05,29.83,20944667,DIS +2011-09-26,30.06,30.34,29.68,30.3,14202509,DIS +2011-09-27,30.99,31.71,30.59,31.16,15724577,DIS +2011-09-28,31.27,31.42,30.38,30.48,11414965,DIS +2011-09-29,31.15,31.52,30.23,30.65,12114761,DIS +2011-09-30,30.16,30.7,29.99,30.16,15137291,DIS +2011-10-03,30.03,30.33,28.99,29.0,13899273,DIS +2011-10-04,28.73,29.97,28.19,29.86,18953297,DIS +2011-10-05,30.35,31.55,30.31,31.51,17827489,DIS +2011-10-06,31.23,32.05,31.02,32.03,12659394,DIS +2011-10-07,32.2,32.37,31.61,31.7,12070099,DIS +2011-10-10,32.36,33.1,32.3,33.0,7892360,DIS +2011-10-11,33.11,33.28,32.24,32.61,12891153,DIS +2011-10-12,32.96,34.43,32.75,33.76,17364779,DIS +2011-10-13,33.39,33.73,33.26,33.55,6837822,DIS +2011-10-14,34.02,34.53,33.91,34.47,10694950,DIS +2011-10-17,33.83,34.22,33.18,33.39,9989060,DIS +2011-10-18,33.46,34.2,33.14,33.94,10980504,DIS +2011-10-19,33.88,34.35,33.47,33.61,7478971,DIS +2011-10-20,33.85,34.12,33.25,33.84,7319746,DIS +2011-10-21,34.18,35.16,34.09,35.16,13707673,DIS +2011-10-24,35.24,35.71,35.02,35.37,8838272,DIS +2011-10-25,35.2,35.35,34.41,34.51,7812429,DIS +2011-10-26,34.88,35.19,34.09,35.05,10407263,DIS +2011-10-27,35.79,36.6,35.63,36.15,11320807,DIS +2011-10-28,36.23,36.34,35.72,36.21,8478020,DIS +2011-10-31,35.72,35.79,34.86,34.88,10152079,DIS +2011-11-01,34.43,34.47,33.31,33.6,13364345,DIS +2011-11-02,34.13,34.38,33.8,34.07,8538239,DIS +2011-11-03,34.57,35.12,33.97,35.03,9276054,DIS +2011-11-04,34.81,35.01,34.33,34.76,6431324,DIS +2011-11-07,34.86,35.17,34.61,35.15,6943688,DIS +2011-11-08,35.44,35.46,34.34,35.29,10710889,DIS +2011-11-09,34.59,34.59,33.66,33.79,11913912,DIS +2011-11-10,34.16,34.76,33.65,34.64,12170568,DIS +2011-11-11,36.63,37.42,36.37,36.7,22392161,DIS +2011-11-14,36.33,36.42,35.88,36.12,9632199,DIS +2011-11-15,35.96,37.0,35.96,36.45,14226683,DIS +2011-11-16,35.96,36.32,35.47,35.53,10809976,DIS +2011-11-17,35.38,35.86,34.8,35.15,32561906,DIS +2011-11-18,35.39,35.78,35.24,35.63,32200229,DIS +2011-11-21,35.48,35.63,34.22,34.33,39966520,DIS +2011-11-22,34.21,34.47,33.41,34.02,12502562,DIS +2011-11-23,33.58,33.78,33.4,33.4,10763962,DIS +2011-11-25,33.5,34.22,33.28,33.51,4991843,DIS +2011-11-28,34.27,34.53,33.76,34.07,8656311,DIS +2011-11-29,34.34,34.5,33.97,34.0,7655319,DIS +2011-11-30,34.68,35.89,34.66,35.85,16539813,DIS +2011-12-01,36.03,36.33,35.72,35.99,10350940,DIS +2011-12-02,36.33,36.83,36.3,36.61,10202404,DIS +2011-12-05,37.04,37.37,36.73,36.94,9974773,DIS +2011-12-06,36.87,37.2,36.75,36.83,6577862,DIS +2011-12-07,36.71,37.33,36.46,37.1,9543749,DIS +2011-12-08,36.86,36.96,35.82,35.92,9881972,DIS +2011-12-09,36.17,36.77,36.17,36.56,7323389,DIS +2011-12-12,36.2,36.77,35.92,36.65,10050878,DIS +2011-12-13,36.69,37.12,36.18,36.33,12710650,DIS +2011-12-14,35.7,36.0,35.12,35.16,10664012,DIS +2011-12-15,35.52,35.72,34.98,35.19,9876150,DIS +2011-12-16,35.45,35.74,35.15,35.32,20353475,DIS +2011-12-19,35.39,35.55,34.51,34.75,11437001,DIS +2011-12-20,35.17,36.38,35.15,36.17,10126394,DIS +2011-12-21,36.23,36.7,35.75,36.27,8233438,DIS +2011-12-22,36.38,37.0,36.26,36.95,8067592,DIS +2011-12-23,37.13,37.72,37.11,37.7,6788664,DIS +2011-12-27,37.61,37.8,37.4,37.61,5189467,DIS +2011-12-28,37.65,37.71,37.16,37.24,4634287,DIS +2011-12-29,37.45,37.8,37.25,37.71,5022966,DIS +2011-12-30,37.73,37.8,37.36,37.5,4776071,DIS +2012-01-03,37.97,38.46,37.94,38.31,9707286,DIS +2012-01-04,38.19,38.99,38.12,38.85,9889933,DIS +2012-01-05,38.83,39.58,38.7,39.5,14327028,DIS +2012-01-06,39.55,40.15,39.45,39.91,14401542,DIS +2012-01-09,39.74,40.25,39.59,39.75,12145236,DIS +2012-01-10,39.48,39.91,39.16,39.63,14072288,DIS +2012-01-11,39.39,39.53,38.45,38.7,16257650,DIS +2012-01-12,38.62,38.86,38.41,38.73,10077388,DIS +2012-01-13,38.47,38.59,38.02,38.4,9877677,DIS +2012-01-17,38.69,38.98,38.41,38.48,9142749,DIS +2012-01-18,38.51,39.1,38.4,39.02,9594943,DIS +2012-01-19,39.01,39.47,39.0,39.44,7731124,DIS +2012-01-20,39.42,39.44,39.1,39.31,7879847,DIS +2012-01-23,39.38,39.5,38.96,39.25,7124505,DIS +2012-01-24,39.03,39.27,38.57,39.25,9406936,DIS +2012-01-25,39.12,39.68,38.96,39.56,10053948,DIS +2012-01-26,39.59,39.75,39.06,39.35,7162536,DIS +2012-01-27,39.27,39.5,38.98,39.25,9588317,DIS +2012-01-30,38.74,39.11,38.38,38.99,8684041,DIS +2012-01-31,39.08,39.31,38.66,38.9,14020605,DIS +2012-02-01,39.25,39.67,39.16,39.33,8900934,DIS +2012-02-02,39.22,39.25,38.56,38.91,9076857,DIS +2012-02-03,39.43,40.0,39.36,40.0,11609933,DIS +2012-02-06,40.0,40.59,39.96,40.46,11536485,DIS +2012-02-07,40.73,41.15,40.2,40.98,20107290,DIS +2012-02-08,41.37,41.91,40.99,41.27,21692126,DIS +2012-02-09,40.75,41.64,40.55,41.53,13581935,DIS +2012-02-10,40.94,41.45,40.83,41.45,10116346,DIS +2012-02-13,41.62,41.92,41.45,41.79,9069404,DIS +2012-02-14,41.5,41.62,41.26,41.6,8210289,DIS +2012-02-15,41.48,41.75,41.12,41.25,7891999,DIS +2012-02-16,41.23,41.73,41.08,41.54,7468611,DIS +2012-02-17,41.71,41.86,41.55,41.75,7759584,DIS +2012-02-21,41.8,41.9,41.49,41.57,5675099,DIS +2012-02-22,41.55,41.71,41.15,41.27,6176439,DIS +2012-02-23,41.28,41.67,41.09,41.48,6270943,DIS +2012-02-24,41.44,41.58,41.23,41.31,6150515,DIS +2012-02-27,41.7,41.95,41.3,41.64,9134164,DIS +2012-02-28,41.75,41.97,41.55,41.93,6895911,DIS +2012-02-29,41.87,42.37,41.85,41.99,14859215,DIS +2012-03-01,42.13,42.54,42.13,42.39,7996055,DIS +2012-03-02,42.26,42.53,42.04,42.36,5070657,DIS +2012-03-05,42.35,42.77,42.11,42.7,9289092,DIS +2012-03-06,42.24,42.32,41.73,42.0,10435190,DIS +2012-03-07,42.0,42.07,41.7,41.75,7793591,DIS +2012-03-08,41.99,42.32,41.94,42.02,6164661,DIS +2012-03-09,42.12,42.57,42.03,42.24,6896364,DIS +2012-03-12,42.53,42.85,42.15,42.34,6835357,DIS +2012-03-13,42.55,44.08,42.43,44.01,15047538,DIS +2012-03-14,43.59,43.7,42.9,43.48,10991559,DIS +2012-03-15,43.5,43.5,43.17,43.47,6126550,DIS +2012-03-16,43.42,43.52,43.18,43.19,8952454,DIS +2012-03-19,43.07,43.58,42.95,43.44,6385559,DIS +2012-03-20,43.0,43.31,42.93,43.24,6854132,DIS +2012-03-21,43.42,43.87,43.27,43.27,9581956,DIS +2012-03-22,43.08,43.4,43.01,43.29,8560670,DIS +2012-03-23,43.33,43.71,42.86,43.65,8518927,DIS +2012-03-26,43.94,44.41,43.92,44.38,10853820,DIS +2012-03-27,44.39,44.5,44.09,44.15,9344676,DIS +2012-03-28,44.04,44.15,43.26,43.51,9444237,DIS +2012-03-29,43.2,43.27,42.3,43.01,10402479,DIS +2012-03-30,43.52,43.85,43.1,43.78,9098596,DIS +2012-04-02,43.59,44.0,43.32,43.84,7653740,DIS +2012-04-03,43.67,43.75,42.91,43.29,7996962,DIS +2012-04-04,42.9,42.99,42.48,42.93,8562403,DIS +2012-04-05,42.84,43.18,42.68,43.08,6341122,DIS +2012-04-09,42.13,42.27,41.96,42.11,6814209,DIS +2012-04-10,41.87,42.13,40.88,40.99,10682166,DIS +2012-04-11,41.51,41.7,41.0,41.37,6359377,DIS +2012-04-12,41.43,42.2,41.25,42.15,5538660,DIS +2012-04-13,42.03,42.22,41.7,41.85,7315448,DIS +2012-04-16,42.06,42.13,41.54,41.66,6109264,DIS +2012-04-17,41.88,42.74,41.88,42.68,6552963,DIS +2012-04-18,42.48,42.61,42.32,42.49,3781914,DIS +2012-04-19,42.43,42.51,41.8,42.08,7079260,DIS +2012-04-20,42.24,42.84,42.24,42.35,7773043,DIS +2012-04-23,42.25,42.25,41.73,42.01,6595549,DIS +2012-04-24,42.03,42.43,41.97,42.18,4954769,DIS +2012-04-25,42.4,42.76,42.38,42.7,4927110,DIS +2012-04-26,42.74,43.56,42.69,43.36,7713675,DIS +2012-04-27,43.6,43.65,43.12,43.35,5903021,DIS +2012-04-30,43.32,43.35,42.84,43.11,6987196,DIS +2012-05-01,43.18,44.09,43.15,43.79,9325318,DIS +2012-05-02,43.57,43.81,43.3,43.54,8040128,DIS +2012-05-03,43.54,44.13,43.49,43.81,9354951,DIS +2012-05-04,43.6,43.71,42.84,42.93,7462163,DIS +2012-05-07,43.65,43.95,43.31,43.82,11785263,DIS +2012-05-08,43.78,44.49,43.09,44.3,19681173,DIS +2012-05-09,44.46,45.8,44.41,45.02,21351201,DIS +2012-05-10,45.14,45.59,45.05,45.28,14083646,DIS +2012-05-11,45.13,45.8,45.0,45.56,9782055,DIS +2012-05-14,45.17,45.5,44.98,45.17,8062719,DIS +2012-05-15,45.23,45.8,44.92,45.01,10170433,DIS +2012-05-16,45.15,45.55,45.06,45.08,8400571,DIS +2012-05-17,45.15,45.23,44.3,44.33,8479650,DIS +2012-05-18,44.46,44.49,43.62,43.81,10599856,DIS +2012-05-21,43.81,44.41,43.51,44.39,8309351,DIS +2012-05-22,44.49,44.7,44.13,44.39,6855823,DIS +2012-05-23,44.24,44.46,43.82,44.21,8876669,DIS +2012-05-24,44.41,44.6,44.01,44.44,9814362,DIS +2012-05-25,44.49,44.96,44.38,44.5,8523472,DIS +2012-05-29,44.7,45.5,44.6,45.48,10561363,DIS +2012-05-30,45.02,45.48,44.86,45.2,11208985,DIS +2012-05-31,45.13,46.1,45.06,45.71,14658793,DIS +2012-06-01,45.15,45.35,44.34,44.4,14875469,DIS +2012-06-04,44.47,44.69,44.14,44.41,9480526,DIS +2012-06-05,44.51,44.92,44.2,44.84,11166636,DIS +2012-06-06,45.02,45.6,45.0,45.53,9495001,DIS +2012-06-07,45.84,46.22,45.53,45.63,10238816,DIS +2012-06-08,45.7,46.25,45.59,46.24,10723380,DIS +2012-06-11,46.35,46.63,45.73,45.8,7907498,DIS +2012-06-12,45.75,46.41,45.58,46.38,7744436,DIS +2012-06-13,46.25,46.65,45.99,46.23,7317506,DIS +2012-06-14,46.4,47.45,46.21,47.18,12555581,DIS +2012-06-15,47.41,47.43,46.92,47.09,11198454,DIS +2012-06-18,46.96,47.4,46.8,47.1,8821008,DIS +2012-06-19,47.43,48.0,47.28,47.51,8209568,DIS +2012-06-20,47.64,47.97,47.43,47.73,7265060,DIS +2012-06-21,47.8,47.89,47.22,47.4,10077681,DIS +2012-06-22,47.39,47.52,46.91,47.47,18882641,DIS +2012-06-25,47.22,47.23,46.55,46.7,6740714,DIS +2012-06-26,46.88,47.47,46.82,47.3,7280785,DIS +2012-06-27,47.27,48.08,47.23,47.87,6023719,DIS +2012-06-28,47.67,47.84,46.98,47.82,6674161,DIS +2012-06-29,48.52,48.95,48.22,48.5,10303170,DIS +2012-07-02,48.62,48.75,48.24,48.72,7276694,DIS +2012-07-03,48.67,48.75,48.42,48.59,3061111,DIS +2012-07-05,48.28,48.55,47.83,48.11,7770133,DIS +2012-07-06,47.77,48.18,47.7,48.04,5623038,DIS +2012-07-09,48.06,48.18,47.76,48.0,5597063,DIS +2012-07-10,48.17,48.38,47.18,47.36,8788486,DIS +2012-07-11,47.45,47.59,46.97,47.27,6502077,DIS +2012-07-12,47.38,47.8,46.85,47.41,8270648,DIS +2012-07-13,47.4,48.38,47.38,48.19,7187317,DIS +2012-07-16,47.96,48.12,47.69,47.86,5675144,DIS +2012-07-17,48.44,49.92,48.4,49.35,15910945,DIS +2012-07-18,49.14,49.67,48.96,49.35,7677546,DIS +2012-07-19,49.39,49.62,48.73,48.99,9331097,DIS +2012-07-20,48.6,48.95,48.5,48.59,8482754,DIS +2012-07-23,47.77,48.06,47.42,47.98,8333270,DIS +2012-07-24,48.03,48.33,47.69,48.16,8956677,DIS +2012-07-25,48.33,48.64,48.01,48.3,7034410,DIS +2012-07-26,49.06,49.86,49.06,49.71,10497154,DIS +2012-07-27,49.89,50.54,49.69,49.94,16175067,DIS +2012-07-30,49.95,50.14,49.65,49.8,8890537,DIS +2012-07-31,49.78,49.85,49.09,49.14,10503251,DIS +2012-08-01,,,,49.14,0,DIS +2012-08-02,48.6,48.99,48.13,48.98,9560938,DIS +2012-08-03,49.81,49.87,49.36,49.77,8187766,DIS +2012-08-06,49.97,50.0,49.65,49.65,6354479,DIS +2012-08-07,50.01,50.31,49.72,49.81,13676413,DIS +2012-08-08,49.36,50.65,49.05,50.49,14725310,DIS +2012-08-09,50.28,50.47,49.85,49.96,10430394,DIS +2012-08-10,49.9,49.92,49.32,49.65,7449587,DIS +2012-08-13,49.53,49.98,49.46,49.86,4874940,DIS +2012-08-14,49.93,50.15,49.53,49.69,6366021,DIS +2012-08-15,49.65,49.97,49.65,49.89,4887028,DIS +2012-08-16,49.99,50.42,49.8,50.25,8285810,DIS +2012-08-17,50.35,50.55,50.26,50.46,6354625,DIS +2012-08-20,50.32,50.59,50.15,50.45,6937030,DIS +2012-08-21,50.41,50.48,49.51,49.64,7683500,DIS +2012-08-22,49.6,50.15,49.5,49.66,6759330,DIS +2012-08-23,49.61,49.66,49.03,49.17,5428236,DIS +2012-08-24,49.08,49.61,49.01,49.56,5793607,DIS +2012-08-27,49.49,49.85,49.41,49.63,6228710,DIS +2012-08-28,49.44,49.85,49.29,49.63,7962320,DIS +2012-08-29,49.64,50.17,49.59,50.04,7685081,DIS +2012-08-30,49.72,49.78,49.37,49.42,6697705,DIS +2012-08-31,49.64,49.9,49.4,49.47,6232720,DIS +2012-09-04,49.54,49.83,49.23,49.66,6991086,DIS +2012-09-05,50.14,51.24,50.09,50.79,16689507,DIS +2012-09-06,50.7,51.87,50.64,51.86,10125387,DIS +2012-09-07,51.87,52.0,51.66,51.74,8923587,DIS +2012-09-10,51.61,51.8,51.48,51.52,7479419,DIS +2012-09-11,51.47,51.67,51.43,51.56,6631746,DIS +2012-09-12,51.6,51.79,51.27,51.7,7100278,DIS +2012-09-13,51.73,52.67,51.73,52.6,11185008,DIS +2012-09-14,52.45,52.75,52.17,52.35,9508295,DIS +2012-09-17,52.32,52.43,51.96,52.15,7852831,DIS +2012-09-18,52.03,52.12,51.77,51.9,7100837,DIS +2012-09-19,51.78,52.95,51.78,52.7,7822414,DIS +2012-09-20,52.43,52.91,52.43,52.66,8600654,DIS +2012-09-21,52.94,53.39,52.73,52.74,13231188,DIS +2012-09-24,52.67,53.05,52.61,52.92,6148035,DIS +2012-09-25,52.89,53.4,52.54,52.54,7421595,DIS +2012-09-26,52.42,52.6,51.77,51.94,8017898,DIS +2012-09-27,52.12,52.78,51.97,52.58,5309395,DIS +2012-09-28,52.41,52.53,52.05,52.28,6698647,DIS +2012-10-01,52.31,52.86,51.92,52.07,6558214,DIS +2012-10-02,52.13,52.25,51.47,51.64,7244706,DIS +2012-10-03,51.72,52.69,51.69,52.47,6626795,DIS +2012-10-04,52.72,53.08,52.39,52.63,6507785,DIS +2012-10-05,52.84,53.15,52.76,52.97,5223159,DIS +2012-10-08,52.37,52.5,52.11,52.33,5827909,DIS +2012-10-09,52.32,52.33,51.46,51.51,8072025,DIS +2012-10-10,51.39,51.63,51.09,51.21,6408370,DIS +2012-10-11,51.33,51.56,50.2,50.34,10118373,DIS +2012-10-12,50.55,50.75,50.42,50.59,6135967,DIS +2012-10-15,50.59,50.81,50.36,50.79,6871333,DIS +2012-10-16,51.17,51.5,51.08,51.24,4997298,DIS +2012-10-17,51.4,52.4,51.33,52.29,7787813,DIS +2012-10-18,52.26,52.74,52.12,52.42,6290762,DIS +2012-10-19,52.5,52.59,51.6,51.9,8454853,DIS +2012-10-22,51.81,52.05,51.4,51.79,6131763,DIS +2012-10-23,51.33,51.35,50.75,50.76,8530942,DIS +2012-10-24,50.95,51.08,50.56,50.65,6069430,DIS +2012-10-25,50.93,51.03,49.96,50.26,6794011,DIS +2012-10-26,50.36,50.54,49.52,50.08,8359770,DIS +2012-10-31,51.15,51.24,48.8,49.12,20710494,DIS +2012-11-01,49.28,50.31,49.28,49.78,10584132,DIS +2012-11-02,50.63,50.99,49.77,49.86,14028496,DIS +2012-11-05,50.81,50.86,49.82,50.32,9575399,DIS +2012-11-06,50.57,50.7,50.08,50.47,7691592,DIS +2012-11-07,50.65,50.65,49.59,50.08,8534063,DIS +2012-11-08,50.09,50.84,49.92,50.04,11124112,DIS +2012-11-09,46.99,47.95,46.53,47.06,34221157,DIS +2012-11-12,47.49,47.63,46.96,47.45,12345582,DIS +2012-11-13,47.28,48.42,47.28,47.96,12272735,DIS +2012-11-14,48.03,48.04,47.05,47.17,9776420,DIS +2012-11-15,47.24,47.64,46.96,47.47,11418677,DIS +2012-11-16,47.59,47.76,47.05,47.42,9833517,DIS +2012-11-19,47.7,48.03,47.45,47.91,8512404,DIS +2012-11-20,47.78,48.5,47.66,48.44,7465057,DIS +2012-11-21,48.5,48.95,48.4,48.68,6763765,DIS +2012-11-23,48.89,49.28,48.8,49.26,3353598,DIS +2012-11-26,48.98,49.42,48.91,49.03,6936169,DIS +2012-11-27,49.06,49.2,48.53,48.6,6720886,DIS +2012-11-28,48.47,49.25,47.84,49.2,8153047,DIS +2012-11-29,49.51,49.85,49.32,49.72,7232285,DIS +2012-11-30,49.81,49.94,49.25,49.66,12363811,DIS +2012-12-03,49.77,50.0,49.27,49.29,8395402,DIS +2012-12-04,49.25,49.44,48.85,49.3,8400839,DIS +2012-12-05,49.43,49.9,49.14,49.59,9182589,DIS +2012-12-06,48.78,49.13,48.56,49.06,4828874,DIS +2012-12-07,49.18,49.38,49.0,49.24,5279158,DIS +2012-12-10,49.21,49.51,49.19,49.3,5264497,DIS +2012-12-11,49.37,49.99,49.36,49.48,9040039,DIS +2012-12-12,49.76,50.07,49.42,49.64,6474443,DIS +2012-12-13,49.61,49.69,48.91,49.11,6108063,DIS +2012-12-14,49.01,49.12,48.55,48.67,8086566,DIS +2012-12-17,48.72,49.32,48.67,49.28,10324568,DIS +2012-12-18,49.35,50.32,49.15,50.22,14025965,DIS +2012-12-19,50.15,50.51,49.94,49.94,8382310,DIS +2012-12-20,49.83,51.06,49.83,50.93,8411298,DIS +2012-12-21,50.41,50.75,49.68,50.0,15997271,DIS +2012-12-24,49.92,50.2,49.84,49.88,2772295,DIS +2012-12-26,49.85,49.98,49.45,49.85,4200116,DIS +2012-12-27,49.8,50.0,48.9,49.53,6948372,DIS +2012-12-28,49.35,49.7,49.02,49.15,6986238,DIS +2012-12-31,48.89,49.8,48.8,49.79,10224498,DIS +2013-01-02,50.8,51.25,50.64,51.1,11674910,DIS +2013-01-03,51.05,51.34,50.84,51.21,7566532,DIS +2013-01-04,51.38,52.34,51.33,52.19,8745873,DIS +2013-01-07,51.76,51.76,50.66,50.97,9473295,DIS +2013-01-08,50.88,51.18,50.57,50.76,8640152,DIS +2013-01-09,50.93,51.5,50.76,50.78,8389095,DIS +2013-01-10,50.87,51.24,50.59,50.79,8097851,DIS +2013-01-11,50.82,51.02,50.45,50.58,7148974,DIS +2013-01-14,50.4,50.83,50.18,50.59,9308781,DIS +2013-01-15,50.47,51.15,50.43,51.09,7299484,DIS +2013-01-16,50.85,51.78,50.8,51.53,7371822,DIS +2013-01-17,51.84,52.7,51.84,52.41,10132816,DIS +2013-01-18,52.24,52.34,51.81,52.34,8492176,DIS +2013-01-22,52.39,52.8,52.18,52.73,6635177,DIS +2013-01-23,52.86,54.16,52.78,53.95,13843176,DIS +2013-01-24,54.03,54.87,53.92,53.95,13608062,DIS +2013-01-25,53.8,54.56,53.61,54.38,7941636,DIS +2013-01-28,54.28,54.56,54.1,54.36,7133828,DIS +2013-01-29,54.15,54.21,53.53,53.99,7786877,DIS +2013-01-30,53.85,54.0,53.55,53.79,9821812,DIS +2013-01-31,53.84,54.25,53.65,53.88,7337484,DIS +2013-02-01,54.18,54.87,54.15,54.59,9553898,DIS +2013-02-04,54.16,54.5,53.8,53.9,7719472,DIS +2013-02-05,54.36,54.41,54.0,54.29,10246343,DIS +2013-02-06,55.4,55.5,54.41,54.52,26838650,DIS +2013-02-07,54.07,54.48,53.41,54.36,11724157,DIS +2013-02-08,54.38,54.72,54.31,54.66,9584743,DIS +2013-02-11,54.65,54.98,54.59,54.75,6359467,DIS +2013-02-12,54.77,55.05,54.69,54.95,8758025,DIS +2013-02-13,55.08,55.3,54.66,54.96,5702255,DIS +2013-02-14,54.92,55.17,54.71,54.88,8564886,DIS +2013-02-15,55.05,55.62,54.89,55.61,17784485,DIS +2013-02-19,55.58,55.95,55.57,55.73,7780551,DIS +2013-02-20,55.62,55.82,54.56,54.6,8461142,DIS +2013-02-21,54.58,54.82,54.01,54.17,6802578,DIS +2013-02-22,54.39,54.58,53.93,54.25,7604629,DIS +2013-02-25,54.6,54.79,53.59,53.59,9831411,DIS +2013-02-26,53.81,54.04,53.6,53.9,6239018,DIS +2013-02-27,53.9,54.66,53.85,54.48,7244992,DIS +2013-02-28,54.54,55.04,54.39,54.59,6607238,DIS +2013-03-01,54.31,55.37,54.3,55.33,8314387,DIS +2013-03-04,55.16,55.84,55.0,55.8,6357424,DIS +2013-03-05,55.95,56.58,55.9,56.48,7069693,DIS +2013-03-06,56.53,56.84,56.25,56.36,5572562,DIS +2013-03-07,56.36,56.47,56.01,56.32,4814697,DIS +2013-03-08,56.56,57.51,56.52,57.39,8159110,DIS +2013-03-11,57.39,57.75,57.34,57.66,7155519,DIS +2013-03-12,57.52,57.63,56.7,57.11,7159414,DIS +2013-03-13,57.16,57.44,56.94,57.34,5209862,DIS +2013-03-14,57.35,57.82,57.27,57.75,5915489,DIS +2013-03-15,57.5,57.78,57.34,57.58,13796440,DIS +2013-03-18,57.08,57.19,56.75,56.83,5126376,DIS +2013-03-19,56.83,57.05,55.76,56.31,8884130,DIS +2013-03-20,56.59,57.15,56.54,56.94,6018671,DIS +2013-03-21,56.74,56.85,56.16,56.31,5169137,DIS +2013-03-22,56.65,57.1,56.52,56.78,5500154,DIS +2013-03-25,57.0,57.11,55.86,56.21,7881490,DIS +2013-03-26,56.41,56.73,56.33,56.63,4675601,DIS +2013-03-27,56.34,56.5,55.99,56.47,6392319,DIS +2013-03-28,56.59,56.94,56.5,56.8,6705892,DIS +2013-04-01,56.89,57.14,56.15,56.69,6728134,DIS +2013-04-02,57.04,57.46,56.96,57.46,6575427,DIS +2013-04-03,57.64,57.75,57.0,57.25,8103575,DIS +2013-04-04,57.28,57.72,57.18,57.59,6414173,DIS +2013-04-05,56.89,57.73,56.37,57.7,7043332,DIS +2013-04-08,57.8,58.82,57.76,58.82,9796252,DIS +2013-04-09,58.72,59.24,58.52,59.14,8865920,DIS +2013-04-10,59.37,60.14,59.34,60.11,8438696,DIS +2013-04-11,60.11,60.67,60.02,60.55,9244726,DIS +2013-04-12,60.29,60.73,60.27,60.55,8533953,DIS +2013-04-15,60.26,60.67,58.84,58.88,12028187,DIS +2013-04-16,59.26,60.75,59.08,60.75,10309479,DIS +2013-04-17,60.35,60.68,60.02,60.68,11531693,DIS +2013-04-18,60.64,60.67,59.88,59.99,9203277,DIS +2013-04-19,60.25,61.56,60.25,61.56,9488269,DIS +2013-04-22,61.59,62.1,61.15,62.01,6308988,DIS +2013-04-23,62.4,62.62,61.54,62.59,6262521,DIS +2013-04-24,62.71,62.9,61.59,61.94,7336000,DIS +2013-04-25,62.01,62.17,61.55,62.0,6683979,DIS +2013-04-26,62.06,62.28,61.55,61.87,7038566,DIS +2013-04-29,62.82,63.25,62.59,63.0,7206861,DIS +2013-04-30,62.93,63.08,62.44,62.84,8529701,DIS +2013-05-01,62.88,63.5,62.8,63.21,7468920,DIS +2013-05-02,63.4,63.93,63.11,63.88,5249998,DIS +2013-05-03,64.18,64.85,63.88,64.8,9198928,DIS +2013-05-06,65.09,65.59,64.51,65.06,10246028,DIS +2013-05-07,65.44,66.09,64.77,66.07,14539080,DIS +2013-05-08,66.0,66.0,64.56,65.99,17807592,DIS +2013-05-09,65.73,67.11,65.51,66.67,11325852,DIS +2013-05-10,66.69,67.43,66.34,67.2,8654558,DIS +2013-05-13,66.96,67.52,66.92,67.32,5195987,DIS +2013-05-14,67.43,67.49,66.98,67.47,9679388,DIS +2013-05-15,67.42,67.79,67.18,67.67,7925870,DIS +2013-05-16,67.62,67.89,66.2,66.47,8473512,DIS +2013-05-17,66.16,66.58,65.68,66.58,9161551,DIS +2013-05-20,66.58,66.6,66.05,66.12,5893353,DIS +2013-05-21,66.35,66.4,65.71,65.83,7359158,DIS +2013-05-22,65.76,66.71,65.26,65.57,8144583,DIS +2013-05-23,64.87,65.44,64.24,65.23,7536165,DIS +2013-05-24,64.75,65.53,64.39,65.49,8846052,DIS +2013-05-28,65.98,66.76,65.92,66.69,8280722,DIS +2013-05-29,66.37,66.48,65.74,66.26,6954904,DIS +2013-05-30,66.44,67.11,64.32,64.65,13053843,DIS +2013-05-31,64.57,65.03,63.07,63.08,11282471,DIS +2013-06-03,63.06,63.82,62.53,63.8,8707152,DIS +2013-06-04,63.93,64.93,63.86,64.35,8147984,DIS +2013-06-05,64.05,64.12,62.8,63.12,8893749,DIS +2013-06-06,63.1,63.32,62.04,63.14,8666519,DIS +2013-06-07,63.63,64.87,63.25,64.85,7611854,DIS +2013-06-10,64.91,64.97,63.7,63.83,6730793,DIS +2013-06-11,63.32,64.3,62.97,63.8,6450456,DIS +2013-06-12,64.32,64.45,62.86,62.99,7663941,DIS +2013-06-13,62.99,64.4,62.52,64.3,5584875,DIS +2013-06-14,64.01,64.43,63.63,63.8,5302694,DIS +2013-06-17,64.3,65.12,64.25,64.49,6755260,DIS +2013-06-18,64.61,65.49,64.56,65.29,5235087,DIS +2013-06-19,65.19,65.55,64.33,64.33,6871351,DIS +2013-06-20,63.22,63.52,61.82,61.98,12263747,DIS +2013-06-21,62.62,63.08,61.82,62.73,11892666,DIS +2013-06-24,62.25,62.99,61.82,62.44,6494408,DIS +2013-06-25,62.88,63.1,62.5,62.57,6778829,DIS +2013-06-26,62.95,63.46,62.75,63.21,5722061,DIS +2013-06-27,63.65,63.96,63.45,63.72,4877613,DIS +2013-06-28,63.76,64.52,63.15,63.15,10567110,DIS +2013-07-01,63.84,64.92,63.63,63.93,8221914,DIS +2013-07-02,63.83,64.14,63.08,63.26,7692311,DIS +2013-07-03,62.85,63.83,62.57,63.61,3352066,DIS +2013-07-05,63.88,63.95,63.11,63.82,5647739,DIS +2013-07-08,64.28,64.79,64.16,64.71,6679630,DIS +2013-07-09,65.32,65.54,64.65,64.94,4556632,DIS +2013-07-10,64.86,65.3,64.57,64.91,5753472,DIS +2013-07-11,65.65,66.83,65.65,66.58,8330672,DIS +2013-07-12,66.39,67.0,65.93,66.98,5892377,DIS +2013-07-15,67.02,67.36,65.89,65.93,6458309,DIS +2013-07-16,65.95,66.1,64.93,65.03,7471478,DIS +2013-07-17,65.42,65.46,64.76,65.36,6846861,DIS +2013-07-18,65.7,66.37,65.66,65.82,4963392,DIS +2013-07-19,65.89,66.03,64.91,65.16,7221972,DIS +2013-07-22,65.15,65.33,64.26,64.4,5975090,DIS +2013-07-23,64.6,64.77,64.33,64.45,4534425,DIS +2013-07-24,64.59,65.12,64.53,64.64,5327806,DIS +2013-07-25,64.32,64.74,64.26,64.55,5408121,DIS +2013-07-26,64.47,65.07,64.11,64.98,4950018,DIS +2013-07-29,64.8,65.03,64.47,64.61,3806081,DIS +2013-07-30,64.7,64.87,64.1,64.18,6210586,DIS +2013-07-31,64.43,65.12,64.38,64.65,7155261,DIS +2013-08-01,65.16,65.87,65.12,65.36,6338790,DIS +2013-08-02,65.56,66.59,65.33,66.51,6098477,DIS +2013-08-05,66.5,66.54,65.61,66.02,7267445,DIS +2013-08-06,66.09,67.16,65.97,67.05,11547524,DIS +2013-08-07,64.93,66.3,64.12,65.91,16971765,DIS +2013-08-08,66.34,66.46,65.2,65.75,8827319,DIS +2013-08-09,65.47,65.75,64.6,64.73,7947421,DIS +2013-08-12,64.26,64.43,63.67,63.93,8007447,DIS +2013-08-13,64.26,64.26,63.4,63.98,6025418,DIS +2013-08-14,63.95,64.17,63.47,63.96,6414647,DIS +2013-08-15,63.28,63.32,62.2,62.38,9017763,DIS +2013-08-16,61.97,62.5,61.71,62.17,8238836,DIS +2013-08-19,62.15,62.18,61.83,61.83,5659879,DIS +2013-08-20,61.79,62.39,61.79,61.88,5192537,DIS +2013-08-21,61.62,61.88,61.09,61.14,7187543,DIS +2013-08-22,61.32,61.82,61.16,61.64,5302399,DIS +2013-08-23,61.96,61.99,61.46,61.73,5510670,DIS +2013-08-26,61.76,62.11,61.33,61.35,4506841,DIS +2013-08-27,60.9,61.35,60.57,60.69,7734453,DIS +2013-08-28,60.44,61.15,60.41,60.81,7163283,DIS +2013-08-29,60.77,61.52,60.55,61.08,5396200,DIS +2013-08-30,61.14,61.27,60.55,60.83,5404116,DIS +2013-09-03,61.42,61.99,60.6,60.93,7016624,DIS +2013-09-04,60.92,61.22,60.52,61.11,14017236,DIS +2013-09-05,61.07,61.6,60.96,61.3,6356567,DIS +2013-09-06,61.47,61.83,60.63,61.39,7319446,DIS +2013-09-09,61.6,61.84,61.27,61.59,7226722,DIS +2013-09-10,62.09,62.97,61.93,62.83,9919908,DIS +2013-09-11,63.12,63.94,62.98,63.94,9436472,DIS +2013-09-12,63.8,66.35,63.41,65.49,22429102,DIS +2013-09-13,65.87,67.03,65.5,66.69,12720204,DIS +2013-09-16,67.32,67.65,66.88,66.94,9734183,DIS +2013-09-17,66.83,67.2,66.72,66.98,6454258,DIS +2013-09-18,66.67,67.37,66.21,67.11,9866337,DIS +2013-09-19,66.39,66.5,65.4,65.72,11864910,DIS +2013-09-20,65.61,65.84,64.91,65.01,29099368,DIS +2013-09-23,65.04,65.48,64.68,64.75,8291571,DIS +2013-09-24,64.94,65.16,64.28,64.32,8272772,DIS +2013-09-25,64.42,64.93,64.2,64.45,7281578,DIS +2013-09-26,64.36,65.29,64.25,65.24,6971153,DIS +2013-09-27,64.97,65.44,64.69,65.19,5586222,DIS +2013-09-30,64.73,64.95,64.39,64.49,7463488,DIS +2013-10-01,64.37,65.24,64.36,64.83,4885105,DIS +2013-10-02,64.45,65.34,64.4,64.88,7228755,DIS +2013-10-03,64.72,64.93,63.83,64.02,7264104,DIS +2013-10-04,64.02,65.43,63.97,65.3,6546149,DIS +2013-10-07,64.81,65.31,64.57,64.59,5841227,DIS +2013-10-08,64.52,64.77,63.97,64.0,8644727,DIS +2013-10-09,64.02,64.18,63.1,63.59,8746913,DIS +2013-10-10,64.48,65.67,64.29,65.58,7677013,DIS +2013-10-11,65.66,66.59,65.5,66.21,6735009,DIS +2013-10-14,65.88,66.98,65.78,66.83,6461548,DIS +2013-10-15,66.73,66.94,65.93,66.44,5943656,DIS +2013-10-16,66.64,66.86,66.13,66.35,7730854,DIS +2013-10-17,66.19,66.59,65.98,66.42,6952307,DIS +2013-10-18,66.5,67.27,65.99,67.15,7587147,DIS +2013-10-21,67.27,67.63,67.16,67.61,4846265,DIS +2013-10-22,67.94,69.13,67.75,69.0,7860745,DIS +2013-10-23,68.81,69.2,68.02,68.12,5872647,DIS +2013-10-24,68.18,69.19,68.02,69.05,6045412,DIS +2013-10-25,69.32,69.87,68.97,69.26,6615366,DIS +2013-10-28,69.35,69.48,68.92,69.0,4469216,DIS +2013-10-29,69.12,69.39,68.78,68.92,4450203,DIS +2013-10-30,69.22,69.3,67.93,68.47,5825296,DIS +2013-10-31,68.47,69.3,68.35,68.59,5706091,DIS +2013-11-01,68.71,69.18,68.5,69.01,5009002,DIS +2013-11-04,69.41,69.55,68.41,68.81,4790193,DIS +2013-11-05,68.77,69.06,68.06,68.85,5149348,DIS +2013-11-06,69.18,69.62,68.62,69.0,6509970,DIS +2013-11-07,69.34,69.34,67.09,67.15,10496293,DIS +2013-11-08,66.87,69.41,66.72,68.58,16183573,DIS +2013-11-11,68.48,68.74,68.19,68.34,4954559,DIS +2013-11-12,68.33,68.45,67.42,67.77,6586688,DIS +2013-11-13,67.43,68.99,67.3,68.97,5691005,DIS +2013-11-14,69.14,70.15,69.0,70.02,7253655,DIS +2013-11-15,69.77,70.17,69.55,70.0,6185387,DIS +2013-11-18,70.06,70.09,69.33,69.5,4910795,DIS +2013-11-19,69.49,69.72,69.04,69.12,4801712,DIS +2013-11-20,69.12,69.92,69.08,69.23,4729280,DIS +2013-11-21,69.46,70.0,69.27,69.94,4505225,DIS +2013-11-22,69.95,70.33,69.8,70.2,4667718,DIS +2013-11-25,70.54,70.58,69.6,69.74,5830793,DIS +2013-11-26,69.92,71.69,69.9,71.18,8850128,DIS +2013-11-27,71.21,71.25,70.46,70.77,5446131,DIS +2013-11-29,71.04,71.27,70.39,70.54,4800980,DIS +2013-12-02,70.79,71.31,70.76,70.91,6775388,DIS +2013-12-03,70.22,70.41,69.38,69.9,8304746,DIS +2013-12-04,69.42,70.48,69.32,69.97,4884539,DIS +2013-12-05,70.29,70.68,70.08,70.23,5587900,DIS +2013-12-06,70.97,71.49,70.77,71.46,5542037,DIS +2013-12-09,71.36,71.48,70.92,71.11,6477173,DIS +2013-12-10,70.95,71.64,70.9,71.57,7112234,DIS +2013-12-11,71.74,72.13,70.43,70.52,9519199,DIS +2013-12-12,69.42,70.02,68.8,69.63,8756318,DIS +2013-12-13,69.9,70.13,69.28,69.62,5785005,DIS +2013-12-16,69.93,70.85,69.91,70.51,6252115,DIS +2013-12-17,70.7,70.9,69.84,70.66,6831011,DIS +2013-12-18,70.96,72.2,70.14,72.2,7971365,DIS +2013-12-19,72.16,73.08,72.1,72.97,6768257,DIS +2013-12-20,73.09,73.56,72.34,72.4,12989668,DIS +2013-12-23,72.89,73.34,72.66,73.28,5628707,DIS +2013-12-24,73.25,73.86,73.25,73.85,2883582,DIS +2013-12-26,73.95,74.69,73.91,74.62,4620099,DIS +2013-12-27,74.65,74.78,73.93,74.35,3844758,DIS +2013-12-30,74.99,76.54,74.89,76.23,8579170,DIS +2013-12-31,76.28,76.5,75.81,76.4,4692382,DIS +2014-01-02,76.04,76.5,75.9,76.27,5212460,DIS +2014-01-03,76.3,76.7,76.01,76.11,4061042,DIS +2014-01-06,76.53,76.84,75.49,75.82,6816693,DIS +2014-01-07,76.12,76.7,75.9,76.34,4511157,DIS +2014-01-08,76.13,76.28,74.81,75.22,10914858,DIS +2014-01-09,75.46,75.46,74.32,74.9,8077726,DIS +2014-01-10,75.08,75.51,74.56,75.39,6255271,DIS +2014-01-13,74.9,75.13,73.04,73.27,8248787,DIS +2014-01-14,73.71,74.58,73.29,74.45,6010335,DIS +2014-01-15,74.3,75.1,74.25,74.28,7299883,DIS +2014-01-16,74.39,74.4,73.72,74.21,5608249,DIS +2014-01-17,74.43,74.63,73.68,73.98,6688299,DIS +2014-01-21,73.99,74.88,73.3,74.2,7548136,DIS +2014-01-22,74.08,75.43,74.05,75.31,6800281,DIS +2014-01-23,74.53,74.95,74.15,74.79,6281005,DIS +2014-01-24,74.1,74.23,72.72,72.72,7338729,DIS +2014-01-27,72.47,72.91,71.72,72.25,7416257,DIS +2014-01-28,72.26,73.0,72.24,72.88,5509623,DIS +2014-01-29,71.97,72.24,71.12,71.33,8609208,DIS +2014-01-30,72.09,73.62,72.0,73.22,7550625,DIS +2014-01-31,72.2,73.32,71.8,72.61,7750354,DIS +2014-02-03,72.66,72.73,69.85,69.99,11966489,DIS +2014-02-04,70.94,71.25,69.88,71.05,11829723,DIS +2014-02-05,72.05,72.05,70.37,71.76,11631868,DIS +2014-02-06,75.61,76.73,74.78,75.56,19822855,DIS +2014-02-07,75.08,75.7,74.61,75.67,11526738,DIS +2014-02-10,75.67,77.3,75.57,77.06,8785647,DIS +2014-02-11,77.15,77.92,77.11,77.79,8186408,DIS +2014-02-12,77.66,78.01,77.64,77.91,6329539,DIS +2014-02-13,77.52,78.24,77.2,77.9,5955510,DIS +2014-02-14,77.88,79.47,77.77,79.23,7002635,DIS +2014-02-18,79.5,80.0,79.43,79.58,6140692,DIS +2014-02-19,79.5,79.78,78.8,78.87,7024022,DIS +2014-02-20,79.21,79.65,78.84,79.19,5748753,DIS +2014-02-21,79.07,80.45,78.8,80.13,8253018,DIS +2014-02-24,80.5,81.59,80.46,80.73,6635969,DIS +2014-02-25,80.72,81.35,80.04,80.21,6065203,DIS +2014-02-26,80.63,80.95,79.59,80.08,5776068,DIS +2014-02-27,80.0,80.59,79.86,80.48,4919943,DIS +2014-02-28,80.84,81.59,80.17,80.81,7031874,DIS +2014-03-03,80.3,80.65,78.84,79.46,8451328,DIS +2014-03-04,80.6,82.17,80.54,81.71,8021840,DIS +2014-03-05,82.22,83.21,82.02,82.68,7710268,DIS +2014-03-06,82.86,83.42,82.84,83.34,5774783,DIS +2014-03-07,83.6,83.65,82.02,82.21,7478961,DIS +2014-03-10,82.18,82.42,81.7,81.97,5211542,DIS +2014-03-11,82.19,82.33,80.72,81.05,7174290,DIS +2014-03-12,80.59,81.39,80.05,81.38,6378361,DIS +2014-03-13,81.75,81.98,79.66,79.93,8570629,DIS +2014-03-14,79.85,80.41,79.57,80.07,7754672,DIS +2014-03-17,80.5,81.6,80.31,81.39,7282393,DIS +2014-03-18,81.53,82.25,81.28,81.99,5395913,DIS +2014-03-19,82.25,82.3,80.04,80.52,6403205,DIS +2014-03-20,80.59,81.02,79.76,80.81,5968527,DIS +2014-03-21,81.96,82.05,80.05,80.35,7841172,DIS +2014-03-24,80.71,80.93,79.38,79.49,7643653,DIS +2014-03-25,80.24,80.34,78.6,79.55,6693822,DIS +2014-03-26,79.93,80.24,78.61,78.62,6752012,DIS +2014-03-27,78.3,78.62,77.28,78.48,9194723,DIS +2014-03-28,78.73,79.46,78.31,78.99,5281656,DIS +2014-03-31,79.7,80.39,79.66,80.07,6848852,DIS +2014-04-01,80.39,81.61,80.39,81.57,6555910,DIS +2014-04-02,81.72,81.97,81.3,81.67,6073524,DIS +2014-04-03,81.92,82.24,81.14,81.69,4930098,DIS +2014-04-04,82.32,82.85,80.4,80.43,8894844,DIS +2014-04-07,80.42,80.8,78.56,79.13,9001326,DIS +2014-04-08,79.27,79.65,78.12,79.57,7085161,DIS +2014-04-09,79.97,80.53,79.26,80.47,7005696,DIS +2014-04-10,80.92,80.92,77.48,77.51,10160154,DIS +2014-04-11,77.51,77.95,76.81,77.01,9206216,DIS +2014-04-14,77.7,77.83,76.85,77.62,5964923,DIS +2014-04-15,77.89,78.21,76.31,77.66,6404957,DIS +2014-04-16,78.38,78.98,78.19,78.95,5960869,DIS +2014-04-17,78.7,80.22,78.6,79.99,7627952,DIS +2014-04-21,79.96,79.98,78.69,79.11,7080747,DIS +2014-04-22,79.22,79.89,79.21,79.45,5876138,DIS +2014-04-23,79.53,79.95,78.97,79.52,4149634,DIS +2014-04-24,79.74,80.06,79.11,79.59,4635013,DIS +2014-04-25,79.46,79.46,78.16,78.23,6193863,DIS +2014-04-28,78.76,79.06,76.88,77.78,7522690,DIS +2014-04-29,78.35,78.68,77.74,78.64,4608880,DIS +2014-04-30,78.5,79.53,78.18,79.34,6550228,DIS +2014-05-01,79.35,79.87,79.26,79.56,6486920,DIS +2014-05-02,79.62,80.55,79.62,80.31,7599763,DIS +2014-05-05,80.42,81.31,79.8,81.22,5672735,DIS +2014-05-06,81.59,81.63,80.8,81.03,10696487,DIS +2014-05-07,81.65,82.44,80.12,80.29,11907798,DIS +2014-05-08,80.21,82.27,80.07,81.6,9258242,DIS +2014-05-09,81.27,82.02,80.9,81.95,5376634,DIS +2014-05-12,82.08,82.94,82.08,82.42,5704379,DIS +2014-05-13,82.43,82.75,81.75,82.08,5274805,DIS +2014-05-14,81.77,82.18,80.63,80.92,6192041,DIS +2014-05-15,80.64,80.83,79.21,80.15,7688663,DIS +2014-05-16,80.17,80.42,79.34,80.39,5823957,DIS +2014-05-19,80.43,81.38,80.14,81.05,4897949,DIS +2014-05-20,80.94,81.76,80.52,81.09,6023361,DIS +2014-05-21,81.42,82.34,81.42,82.19,4736535,DIS +2014-05-22,82.19,82.79,82.04,82.35,4651995,DIS +2014-05-23,82.19,83.36,82.19,83.32,4580584,DIS +2014-05-27,83.56,83.98,83.32,83.74,5197723,DIS +2014-05-28,83.8,83.9,83.25,83.6,4652083,DIS +2014-05-29,83.92,84.09,83.43,84.03,6522392,DIS +2014-05-30,83.81,84.39,83.62,84.01,6351807,DIS +2014-06-02,84.27,84.42,84.01,84.27,3933943,DIS +2014-06-03,84.07,84.23,83.72,83.88,4541453,DIS +2014-06-04,83.85,84.4,83.31,84.24,5800205,DIS +2014-06-05,84.37,84.95,83.9,84.78,5955977,DIS +2014-06-06,84.91,84.99,84.26,84.61,5302807,DIS +2014-06-09,84.6,85.86,84.53,85.48,5672010,DIS +2014-06-10,85.4,85.4,84.7,84.75,4632627,DIS +2014-06-11,84.6,84.81,84.17,84.31,4300940,DIS +2014-06-12,84.03,84.2,82.6,82.8,7237220,DIS +2014-06-13,82.75,82.98,81.8,82.8,4711915,DIS +2014-06-16,82.64,83.44,82.56,83.3,5181129,DIS +2014-06-17,82.98,83.46,82.61,83.16,4536152,DIS +2014-06-18,83.18,83.74,82.8,83.58,4536536,DIS +2014-06-19,83.65,83.92,83.25,83.77,4327002,DIS +2014-06-20,84.07,84.08,82.79,82.82,11073748,DIS +2014-06-23,82.85,82.93,82.32,82.76,3947865,DIS +2014-06-24,82.68,83.57,82.49,82.68,5057264,DIS +2014-06-25,82.67,84.32,82.48,83.9,7899781,DIS +2014-06-26,84.68,84.68,83.77,84.45,6424106,DIS +2014-06-27,84.13,85.39,84.13,85.3,17932432,DIS +2014-06-30,85.44,86.07,85.07,85.74,6997990,DIS +2014-07-01,85.81,86.87,85.76,86.47,5608207,DIS +2014-07-02,86.58,86.7,86.2,86.44,4439758,DIS +2014-07-03,86.7,86.98,86.5,86.84,3210405,DIS +2014-07-07,86.61,86.82,86.32,86.59,4897895,DIS +2014-07-08,86.19,86.32,85.68,85.86,4733747,DIS +2014-07-09,86.0,87.28,85.85,87.22,6317683,DIS +2014-07-10,86.53,87.61,86.19,86.86,7249673,DIS +2014-07-11,87.0,87.36,86.37,86.89,5016396,DIS +2014-07-14,87.46,87.49,86.66,86.76,4017054,DIS +2014-07-15,86.58,86.65,85.54,86.15,7006703,DIS +2014-07-16,86.69,87.63,85.12,85.35,10679328,DIS +2014-07-17,85.33,86.19,84.87,85.03,6886606,DIS +2014-07-18,85.44,85.98,85.17,85.81,4719105,DIS +2014-07-21,85.81,86.0,85.5,85.74,4800402,DIS +2014-07-22,86.37,86.56,85.51,86.21,4984215,DIS +2014-07-23,86.31,86.53,85.76,86.04,3650328,DIS +2014-07-24,86.5,86.96,86.31,86.8,4174497,DIS +2014-07-25,86.3,86.7,86.05,86.23,4666234,DIS +2014-07-28,86.43,87.22,85.81,87.15,4547120,DIS +2014-07-29,87.29,87.3,86.16,86.2,5479099,DIS +2014-07-30,86.62,87.27,86.09,87.21,7299155,DIS +2014-07-31,86.59,86.95,85.69,85.88,6343453,DIS +2014-08-01,85.39,86.01,85.21,85.38,6759649,DIS +2014-08-04,86.17,87.52,86.01,87.24,8262656,DIS +2014-08-05,87.14,87.24,86.02,86.75,9361789,DIS +2014-08-06,86.18,87.62,86.17,86.59,9793689,DIS +2014-08-07,86.99,87.01,85.23,85.51,7916861,DIS +2014-08-08,85.65,86.89,85.62,86.85,6382687,DIS +2014-08-11,87.07,87.98,87.05,87.5,5052787,DIS +2014-08-12,87.15,87.62,86.78,87.21,4510527,DIS +2014-08-13,87.74,87.95,87.42,87.6,4533219,DIS +2014-08-14,88.03,88.91,87.81,88.61,8218205,DIS +2014-08-15,89.02,89.47,88.69,89.28,8211200,DIS +2014-08-18,89.66,90.36,89.58,89.97,4977060,DIS +2014-08-19,90.13,90.29,89.64,90.09,4153038,DIS +2014-08-20,89.92,90.05,89.67,89.84,3894514,DIS +2014-08-21,90.06,90.53,89.98,90.38,4719099,DIS +2014-08-22,90.13,90.9,90.12,90.49,4762155,DIS +2014-08-25,90.95,91.14,90.3,90.38,3515384,DIS +2014-08-26,90.61,90.67,89.94,90.02,4117717,DIS +2014-08-27,90.14,90.41,89.98,90.37,3739669,DIS +2014-08-28,89.98,90.49,89.96,90.23,2678393,DIS +2014-08-29,90.32,90.38,89.33,89.88,4179401,DIS +2014-09-02,90.18,90.93,90.15,90.8,5601956,DIS +2014-09-03,91.06,91.16,90.67,90.94,3684009,DIS +2014-09-04,90.87,91.2,90.01,90.14,5458719,DIS +2014-09-05,90.14,90.94,90.1,90.94,4597562,DIS +2014-09-08,90.76,90.84,90.16,90.56,4331230,DIS +2014-09-09,90.5,90.54,89.51,89.6,4797688,DIS +2014-09-10,89.54,89.82,88.75,89.52,5078620,DIS +2014-09-11,89.2,90.04,89.06,89.97,4102227,DIS +2014-09-12,90.1,90.2,89.25,89.67,3888474,DIS +2014-09-15,89.74,90.37,89.56,90.08,4909956,DIS +2014-09-16,89.71,90.43,89.46,90.27,4333970,DIS +2014-09-17,90.58,90.77,89.97,90.33,4058070,DIS +2014-09-18,90.31,90.5,89.91,90.34,4343618,DIS +2014-09-19,90.8,91.15,90.39,90.49,13382935,DIS +2014-09-22,90.49,90.61,89.19,89.29,5003007,DIS +2014-09-23,89.12,89.24,88.23,88.31,6155770,DIS +2014-09-24,88.36,89.64,88.24,89.45,5616214,DIS +2014-09-25,89.26,89.6,88.06,88.07,7081657,DIS +2014-09-26,88.15,88.89,87.91,88.74,5796117,DIS +2014-09-29,88.12,89.04,87.36,88.83,5190828,DIS +2014-09-30,88.84,89.54,88.54,89.03,4832868,DIS +2014-10-01,89.08,89.24,87.2,87.49,7512499,DIS +2014-10-02,87.5,87.66,84.65,86.79,11051144,DIS +2014-10-03,88.1,88.9,87.55,88.45,7552890,DIS +2014-10-06,88.79,89.18,88.07,88.56,4051853,DIS +2014-10-07,88.0,88.26,87.04,87.11,6225508,DIS +2014-10-08,87.06,88.15,86.33,88.11,7007965,DIS +2014-10-09,88.03,88.16,85.57,85.71,8727122,DIS +2014-10-10,85.92,87.0,85.4,86.27,12675546,DIS +2014-10-13,85.92,86.39,83.76,83.91,9039814,DIS +2014-10-14,84.75,85.52,83.9,84.14,8607117,DIS +2014-10-15,82.39,83.76,78.54,82.08,21844427,DIS +2014-10-16,79.93,82.47,79.55,81.74,13216697,DIS +2014-10-17,82.68,84.66,82.68,83.83,12386547,DIS +2014-10-20,84.23,85.61,84.14,85.52,8306147,DIS +2014-10-21,86.32,87.68,86.25,87.54,9170356,DIS +2014-10-22,87.94,88.61,86.98,87.1,9314515,DIS +2014-10-23,88.21,88.63,87.76,87.99,7245328,DIS +2014-10-24,87.91,88.66,87.58,88.61,4937482,DIS +2014-10-27,88.47,88.99,88.24,88.45,5644486,DIS +2014-10-28,89.04,89.96,88.95,89.93,4554351,DIS +2014-10-29,89.84,90.25,88.95,89.53,5442103,DIS +2014-10-30,89.44,90.54,88.91,90.22,4445329,DIS +2014-10-31,91.51,91.98,90.75,91.38,7472216,DIS +2014-11-03,91.24,91.82,91.0,91.71,5447877,DIS +2014-11-04,91.97,91.98,89.8,90.35,7928517,DIS +2014-11-05,91.6,91.6,89.59,91.0,7020959,DIS +2014-11-06,91.29,92.0,91.15,92.0,9938826,DIS +2014-11-07,89.39,90.02,88.65,90.0,16176328,DIS +2014-11-10,90.24,90.42,88.95,89.78,8155734,DIS +2014-11-11,90.01,90.03,89.13,89.98,5896789,DIS +2014-11-12,89.77,90.12,89.33,89.9,5262460,DIS +2014-11-13,90.1,90.71,90.03,90.49,5098761,DIS +2014-11-14,90.68,90.85,90.38,90.8,4281140,DIS +2014-11-17,90.5,90.78,90.05,90.41,4148400,DIS +2014-11-18,90.33,90.69,90.13,90.28,4466404,DIS +2014-11-19,90.26,90.28,89.18,89.82,7709962,DIS +2014-11-20,89.25,89.46,88.75,88.9,8603976,DIS +2014-11-21,89.69,89.8,88.76,88.96,7383521,DIS +2014-11-24,89.32,90.66,89.32,90.58,6504104,DIS +2014-11-25,90.71,91.92,90.71,91.65,7404151,DIS +2014-11-26,91.96,92.28,91.67,91.92,4607258,DIS +2014-11-28,92.53,92.96,92.23,92.51,3852961,DIS +2014-12-01,92.63,93.14,92.1,92.7,6714729,DIS +2014-12-02,92.65,93.81,92.42,93.47,6664201,DIS +2014-12-03,93.54,93.66,92.5,93.11,5492376,DIS +2014-12-04,93.61,93.63,92.56,93.23,6049063,DIS +2014-12-05,93.69,93.98,93.34,93.76,5226807,DIS +2014-12-08,94.21,94.5,93.41,93.8,6682153,DIS +2014-12-09,93.51,93.57,91.76,92.94,9522100,DIS +2014-12-10,92.52,92.83,91.55,91.63,10346075,DIS +2014-12-11,91.09,92.66,90.66,91.75,8227812,DIS +2014-12-12,91.18,92.61,90.95,91.49,7890850,DIS +2014-12-15,92.03,92.69,90.19,90.9,6746824,DIS +2014-12-16,90.5,92.0,90.13,90.17,6549387,DIS +2014-12-17,90.36,91.68,90.2,91.38,6890832,DIS +2014-12-18,92.19,92.61,91.86,92.61,9387548,DIS +2014-12-19,92.34,93.2,91.88,92.89,12837921,DIS +2014-12-22,93.39,94.36,93.22,94.2,7477481,DIS +2014-12-23,94.48,95.07,94.4,94.69,5385780,DIS +2014-12-24,94.69,95.12,94.37,94.42,2166034,DIS +2014-12-26,94.74,95.31,94.52,95.03,3142431,DIS +2014-12-29,94.74,95.93,94.69,95.5,3584362,DIS +2014-12-30,95.21,95.5,94.5,94.7,3490053,DIS +2014-12-31,95.13,95.52,94.03,94.19,4797034,DIS +2015-01-02,94.91,95.28,92.85,93.75,5865420,DIS +2015-01-05,93.28,93.35,91.78,92.38,7789422,DIS +2015-01-06,92.57,93.19,91.16,91.89,6802381,DIS +2015-01-07,92.72,93.15,92.1,92.83,6589494,DIS +2015-01-08,93.87,94.3,93.56,93.79,7579358,DIS +2015-01-09,94.05,95.27,93.99,94.25,8621330,DIS +2015-01-12,94.69,94.76,93.77,94.46,6586223,DIS +2015-01-13,95.28,96.43,94.7,95.19,9364297,DIS +2015-01-14,94.0,94.8,93.29,94.23,6509293,DIS +2015-01-15,94.61,94.96,94.04,94.35,5662230,DIS +2015-01-16,94.0,95.23,93.98,95.18,6117011,DIS +2015-01-20,95.22,95.39,93.75,94.74,7947593,DIS +2015-01-21,94.37,94.74,93.82,94.17,7474730,DIS +2015-01-22,94.58,95.39,94.01,95.15,7014169,DIS +2015-01-23,94.92,95.53,94.43,94.72,4664712,DIS +2015-01-26,94.45,95.0,93.93,94.97,5446906,DIS +2015-01-27,93.94,94.74,93.36,93.97,5390006,DIS +2015-01-28,94.14,94.47,92.61,92.67,6198396,DIS +2015-01-29,93.11,93.5,91.52,93.22,7681669,DIS +2015-01-30,92.5,92.94,90.83,90.96,10212270,DIS +2015-02-02,91.3,92.05,90.06,91.93,9392029,DIS +2015-02-03,92.43,94.11,92.19,94.1,12329105,DIS +2015-02-04,99.39,101.94,98.82,101.28,32640456,DIS +2015-02-05,100.76,102.84,100.51,102.64,14089453,DIS +2015-02-06,102.67,102.99,101.65,102.02,8535248,DIS +2015-02-09,101.8,102.5,101.45,101.73,5461981,DIS +2015-02-10,101.96,102.19,101.18,101.92,5726347,DIS +2015-02-11,102.01,102.02,101.07,101.87,5868228,DIS +2015-02-12,102.16,103.85,101.7,103.58,6816814,DIS +2015-02-13,103.73,104.4,103.43,104.17,5175636,DIS +2015-02-17,104.23,104.45,103.57,104.12,4759334,DIS +2015-02-18,103.4,104.33,103.4,103.86,3760192,DIS +2015-02-19,104.0,104.08,103.55,103.89,5094137,DIS +2015-02-20,103.86,104.69,102.73,104.55,5196956,DIS +2015-02-23,104.76,105.23,104.44,104.99,5587069,DIS +2015-02-24,104.54,105.05,104.35,104.67,4099805,DIS +2015-02-25,104.68,105.98,104.67,105.57,6547243,DIS +2015-02-26,105.5,105.71,104.14,104.56,5048999,DIS +2015-02-27,104.67,105.14,103.96,104.08,4161605,DIS +2015-03-02,104.35,105.98,104.35,105.89,5635530,DIS +2015-03-03,105.78,106.64,105.21,106.35,4671949,DIS +2015-03-04,105.86,106.0,104.78,105.57,4972937,DIS +2015-03-05,105.54,105.81,104.87,105.03,3954726,DIS +2015-03-06,104.67,105.0,103.49,103.82,5704232,DIS +2015-03-09,103.94,105.42,103.82,105.26,4868861,DIS +2015-03-10,104.27,104.35,103.09,103.09,6472601,DIS +2015-03-11,103.51,104.0,102.86,102.89,4831861,DIS +2015-03-12,103.85,107.33,103.81,107.17,10730363,DIS +2015-03-13,107.28,107.28,105.52,106.44,8024216,DIS +2015-03-16,106.84,107.73,106.05,107.37,6407258,DIS +2015-03-17,107.0,107.21,106.15,106.96,4490192,DIS +2015-03-18,106.9,108.42,105.73,107.97,5520550,DIS +2015-03-19,107.84,108.48,107.14,107.37,4885562,DIS +2015-03-20,107.83,108.94,107.5,108.43,8710075,DIS +2015-03-23,108.6,108.85,108.04,108.22,5667034,DIS +2015-03-24,107.72,108.05,107.08,107.11,4493538,DIS +2015-03-25,107.45,107.46,105.0,105.0,6964726,DIS +2015-03-26,104.47,105.82,104.1,105.24,5915844,DIS +2015-03-27,105.2,106.45,104.88,105.48,5330425,DIS +2015-03-30,106.06,106.94,106.05,106.12,3831883,DIS +2015-03-31,105.6,106.32,104.89,104.89,5701609,DIS +2015-04-01,105.43,106.0,104.25,105.44,6117195,DIS +2015-04-02,105.49,106.24,104.86,106.0,3651641,DIS +2015-04-06,105.31,106.57,105.04,105.63,4154218,DIS +2015-04-07,105.8,106.41,105.4,105.43,4694555,DIS +2015-04-08,105.23,106.69,105.16,106.36,4277383,DIS +2015-04-09,106.51,107.0,105.88,106.77,3924416,DIS +2015-04-10,106.73,107.1,106.41,106.95,3251487,DIS +2015-04-13,107.07,107.9,106.47,106.51,4201467,DIS +2015-04-14,106.41,107.3,106.11,106.66,5389283,DIS +2015-04-15,106.92,107.43,106.86,106.98,4307798,DIS +2015-04-16,107.15,108.3,106.9,108.1,6379102,DIS +2015-04-17,107.8,107.8,106.04,106.69,9663490,DIS +2015-04-20,107.83,108.5,107.32,108.22,8094174,DIS +2015-04-21,108.93,108.99,107.58,107.68,4579838,DIS +2015-04-22,108.02,108.25,106.97,107.94,4060485,DIS +2015-04-23,107.96,109.9,107.61,109.0,5983755,DIS +2015-04-24,109.53,110.48,109.19,109.53,6355616,DIS +2015-04-27,111.5,111.66,110.07,110.16,8479080,DIS +2015-04-28,110.75,111.15,108.89,109.92,7324498,DIS +2015-04-29,109.66,110.38,109.26,109.81,6024741,DIS +2015-04-30,109.68,110.19,107.68,108.72,7770301,DIS +2015-05-01,109.95,110.67,109.27,110.52,6205116,DIS +2015-05-04,111.48,111.53,110.5,111.03,7566209,DIS +2015-05-05,113.27,113.3,110.56,110.81,14619307,DIS +2015-05-06,111.56,111.96,109.22,109.72,8975283,DIS +2015-05-07,109.6,109.78,108.72,109.26,8291198,DIS +2015-05-08,110.26,110.7,109.57,110.11,6260611,DIS +2015-05-11,110.14,110.14,108.49,108.6,6728542,DIS +2015-05-12,108.28,109.66,107.67,109.24,6345037,DIS +2015-05-13,109.7,109.87,108.78,109.19,4141357,DIS +2015-05-14,109.69,110.0,109.01,109.93,4662043,DIS +2015-05-15,110.1,110.69,109.68,110.3,5852173,DIS +2015-05-18,110.47,110.74,110.01,110.33,4868918,DIS +2015-05-19,110.69,110.99,110.47,110.56,4549640,DIS +2015-05-20,110.78,110.81,110.02,110.2,4393474,DIS +2015-05-21,110.04,110.64,109.9,110.39,4880577,DIS +2015-05-22,110.3,110.9,110.12,110.26,4267697,DIS +2015-05-26,110.17,110.85,108.76,109.44,5970756,DIS +2015-05-27,109.51,110.61,109.3,110.37,3984196,DIS +2015-05-28,110.11,110.54,109.6,110.53,3391980,DIS +2015-05-29,110.33,110.52,109.41,110.37,5264878,DIS +2015-06-01,111.48,111.77,110.55,110.96,6778890,DIS +2015-06-02,110.92,111.25,110.02,110.75,4425947,DIS +2015-06-03,111.28,111.82,110.5,111.17,4510344,DIS +2015-06-04,110.95,111.25,109.99,110.3,5748198,DIS +2015-06-05,110.3,110.77,109.8,110.3,4323537,DIS +2015-06-08,110.03,110.24,109.21,109.29,6068142,DIS +2015-06-09,109.35,109.41,107.65,108.52,7711756,DIS +2015-06-10,108.9,110.25,108.73,110.0,5128742,DIS +2015-06-11,110.01,110.96,110.01,110.62,5036279,DIS +2015-06-12,110.33,110.53,109.54,109.95,4009859,DIS +2015-06-15,109.27,110.41,108.93,110.18,5742208,DIS +2015-06-16,110.35,111.29,109.9,111.06,3848346,DIS +2015-06-17,111.2,111.94,110.88,111.49,4732297,DIS +2015-06-18,111.83,113.55,111.58,113.22,6929896,DIS +2015-06-19,112.83,113.48,112.4,112.62,9587721,DIS +2015-06-22,113.4,114.47,113.27,113.53,5906156,DIS +2015-06-23,113.93,114.52,113.72,114.41,6003070,DIS +2015-06-24,114.3,114.56,113.71,113.77,5636168,DIS +2015-06-25,114.62,115.28,114.39,114.45,6213483,DIS +2015-06-26,114.97,115.18,114.41,114.99,9509570,DIS +2015-06-29,114.16,115.19,113.0,113.05,7618224,DIS +2015-06-30,113.93,114.86,113.55,114.14,6946744,DIS +2015-07-01,114.95,115.25,114.34,115.13,5435397,DIS +2015-07-02,115.38,115.67,114.45,114.97,5549504,DIS +2015-07-06,114.47,115.86,114.27,115.7,5880490,DIS +2015-07-07,116.42,117.19,114.86,117.1,8359934,DIS +2015-07-08,116.5,116.68,115.11,115.19,8445169,DIS +2015-07-09,116.83,117.21,115.51,115.6,7016849,DIS +2015-07-10,117.05,117.43,115.67,116.44,7020711,DIS +2015-07-13,117.75,118.31,117.25,118.05,7595237,DIS +2015-07-14,118.03,118.14,117.7,117.85,5061659,DIS +2015-07-15,118.04,118.9,117.85,118.3,4845200,DIS +2015-07-16,119.0,119.15,118.54,119.07,6303045,DIS +2015-07-17,118.69,118.9,118.03,118.86,5109909,DIS +2015-07-20,119.29,119.9,118.89,119.58,6950952,DIS +2015-07-21,119.76,119.8,118.83,119.31,4785194,DIS +2015-07-22,119.28,119.7,118.93,119.33,4714082,DIS +2015-07-23,119.3,119.67,118.57,118.8,3347184,DIS +2015-07-24,119.35,119.8,118.58,118.91,4320854,DIS +2015-07-27,118.63,118.8,117.78,118.25,5179267,DIS +2015-07-28,118.68,118.9,117.87,118.46,6447319,DIS +2015-07-29,118.85,119.86,118.41,119.84,6083479,DIS +2015-07-30,119.71,120.35,119.01,120.03,4430097,DIS +2015-07-31,120.12,120.72,119.6,120.0,5767280,DIS +2015-08-03,120.88,121.73,120.17,121.12,8426894,DIS +2015-08-04,121.5,122.08,120.61,121.69,12624387,DIS +2015-08-05,110.83,113.95,109.5,110.53,61011209,DIS +2015-08-06,110.4,110.4,104.24,108.55,57175170,DIS +2015-08-07,108.75,109.56,107.66,109.35,15791550,DIS +2015-08-10,110.0,111.0,109.74,111.0,11617048,DIS +2015-08-11,110.34,110.49,107.95,108.0,13573984,DIS +2015-08-12,107.0,107.44,105.51,106.99,17020546,DIS +2015-08-13,107.21,108.51,106.75,107.52,9754466,DIS +2015-08-14,107.61,107.67,106.52,107.16,7104463,DIS +2015-08-17,107.3,109.28,106.84,109.05,7954040,DIS +2015-08-18,108.04,108.25,106.8,106.94,12021536,DIS +2015-08-19,106.58,107.75,105.77,106.45,9484448,DIS +2015-08-20,104.34,105.0,99.76,100.02,34585476,DIS +2015-08-21,97.5,100.63,96.61,98.84,30819748,DIS +2015-08-24,93.38,100.0,90.0,95.36,29937482,DIS +2015-08-25,99.73,100.09,95.72,95.89,18995798,DIS +2015-08-26,98.69,99.49,96.26,99.23,13716696,DIS +2015-08-27,101.35,102.62,99.78,102.17,17398890,DIS +2015-08-28,102.19,103.34,101.81,102.48,10993542,DIS +2015-08-31,102.3,102.46,100.91,101.88,8506695,DIS +2015-09-01,99.31,101.34,99.16,99.51,14170166,DIS +2015-09-02,100.92,101.94,99.55,101.89,12116840,DIS +2015-09-03,102.2,103.03,101.46,101.99,8934628,DIS +2015-09-04,100.96,101.82,100.36,100.97,9186110,DIS +2015-09-08,102.95,104.15,102.52,104.01,8513280,DIS +2015-09-09,104.75,104.95,101.68,101.91,9496560,DIS +2015-09-10,101.85,103.22,101.33,102.6,9009786,DIS +2015-09-11,102.35,104.5,102.2,104.48,9512130,DIS +2015-09-14,104.65,104.9,102.99,103.82,6955743,DIS +2015-09-15,103.25,103.8,101.83,103.43,9161782,DIS +2015-09-16,103.32,104.07,102.75,103.96,6504616,DIS +2015-09-17,104.2,105.95,103.75,104.2,7656434,DIS +2015-09-18,103.2,104.21,102.39,102.84,13475340,DIS +2015-09-21,103.68,103.83,102.46,103.41,7134986,DIS +2015-09-22,102.18,102.75,101.48,102.49,8308140,DIS +2015-09-23,102.44,102.63,101.38,101.57,5807207,DIS +2015-09-24,101.0,101.33,99.24,100.62,10654979,DIS +2015-09-25,101.51,101.8,99.58,100.3,7169858,DIS +2015-09-28,99.9,100.39,98.3,98.49,8209139,DIS +2015-09-29,98.51,100.06,97.77,99.42,9434095,DIS +2015-09-30,100.78,102.43,100.5,102.2,9144752,DIS +2015-10-01,102.97,103.47,101.08,102.67,7497143,DIS +2015-10-02,101.21,103.01,99.88,103.0,9079312,DIS +2015-10-05,103.7,104.2,102.61,103.85,7115800,DIS +2015-10-06,104.19,104.51,103.21,103.77,5615784,DIS +2015-10-07,104.49,104.59,102.66,103.39,6949532,DIS +2015-10-08,103.2,104.89,102.7,104.61,7486472,DIS +2015-10-09,105.09,106.05,104.67,105.56,7312564,DIS +2015-10-12,105.91,106.7,105.62,106.35,5149028,DIS +2015-10-13,105.74,107.39,105.31,106.59,8310319,DIS +2015-10-14,106.5,106.85,105.23,105.73,5468163,DIS +2015-10-15,106.5,108.0,106.26,107.89,6699237,DIS +2015-10-16,108.27,108.5,107.46,108.24,5739695,DIS +2015-10-19,108.25,109.97,107.94,109.47,7975423,DIS +2015-10-20,109.55,110.53,109.41,109.84,9655995,DIS +2015-10-21,110.67,111.56,110.01,110.09,8770087,DIS +2015-10-22,110.67,113.35,110.39,113.25,9924461,DIS +2015-10-23,114.21,114.21,111.85,113.09,7921750,DIS +2015-10-26,113.07,113.58,112.12,113.52,5723571,DIS +2015-10-27,113.29,114.27,113.24,113.77,5855034,DIS +2015-10-28,113.97,114.46,112.86,114.34,6443616,DIS +2015-10-29,114.34,115.4,114.2,115.04,6075573,DIS +2015-10-30,115.0,115.24,113.67,113.74,8475593,DIS +2015-11-02,114.49,115.31,114.01,115.04,6937687,DIS +2015-11-03,114.97,116.4,114.54,115.54,7080754,DIS +2015-11-04,116.64,116.83,110.81,113.25,20697835,DIS +2015-11-05,113.26,113.93,111.6,113.0,13622350,DIS +2015-11-06,114.6,116.75,114.57,115.67,16695729,DIS +2015-11-09,115.9,116.73,115.18,116.42,9298464,DIS +2015-11-10,116.17,117.51,115.51,117.42,8130179,DIS +2015-11-11,117.55,117.58,116.43,116.52,6363766,DIS +2015-11-12,115.6,116.99,115.0,116.21,7106904,DIS +2015-11-13,115.92,116.42,114.38,114.84,7885431,DIS +2015-11-16,113.47,116.08,113.34,115.92,5751991,DIS +2015-11-17,116.11,117.55,115.51,116.13,6427700,DIS +2015-11-18,116.22,118.28,116.05,118.14,6545023,DIS +2015-11-19,118.15,119.16,117.64,118.71,6100132,DIS +2015-11-20,119.11,120.25,118.9,120.07,9943115,DIS +2015-11-23,120.3,120.65,119.0,119.42,6985099,DIS +2015-11-24,117.9,118.57,117.28,117.95,8100965,DIS +2015-11-25,118.29,119.34,118.15,118.67,4751518,DIS +2015-11-27,116.0,116.5,113.7,115.13,14911395,DIS +2015-11-30,115.56,115.58,113.31,113.47,16239010,DIS +2015-12-01,114.15,115.46,113.66,115.39,8892542,DIS +2015-12-02,115.39,115.47,113.83,114.0,7783301,DIS +2015-12-03,114.17,114.65,111.44,111.89,10446637,DIS +2015-12-04,112.74,114.3,112.53,114.24,8771297,DIS +2015-12-07,114.56,114.56,112.65,113.83,6610165,DIS +2015-12-08,113.35,113.45,112.4,112.48,7480562,DIS +2015-12-09,112.39,113.06,110.58,111.47,9050676,DIS +2015-12-10,111.15,111.58,110.17,110.76,7030152,DIS +2015-12-11,109.91,109.95,107.62,108.04,12334945,DIS +2015-12-14,108.68,109.87,108.28,109.35,9639492,DIS +2015-12-15,112.05,113.34,111.58,112.16,13361688,DIS +2015-12-16,114.69,114.75,111.8,113.79,12304503,DIS +2015-12-17,114.13,114.48,111.98,112.01,9375035,DIS +2015-12-18,112.01,112.44,107.35,107.72,28376912,DIS +2015-12-21,108.8,110.1,105.33,106.59,22847155,DIS +2015-12-22,106.99,107.2,105.83,106.74,8644464,DIS +2015-12-23,107.21,107.24,104.3,105.56,12372933,DIS +2015-12-24,105.2,106.64,105.06,105.86,4356193,DIS +2015-12-28,106.5,108.2,106.33,107.25,9092705,DIS +2015-12-29,107.88,108.04,106.45,107.08,8607249,DIS +2015-12-30,106.89,107.21,106.25,106.34,4916975,DIS +2015-12-31,106.14,106.31,105.06,105.08,6670101,DIS +2016-01-04,103.12,103.43,101.73,102.98,12470536,DIS +2016-01-05,102.67,102.67,99.89,100.9,16212908,DIS +2016-01-06,99.38,101.46,99.36,100.36,13934454,DIS +2016-01-07,98.96,101.35,98.52,99.5,14680220,DIS +2016-01-08,100.63,100.92,99.0,99.25,10691594,DIS +2016-01-11,100.21,100.45,98.55,99.92,9583209,DIS +2016-01-12,100.97,101.85,100.34,101.46,8863921,DIS +2016-01-13,101.88,101.88,98.12,98.48,11473032,DIS +2016-01-14,98.65,99.91,97.19,99.11,11086312,DIS +2016-01-15,95.62,96.88,93.46,93.9,22212626,DIS +2016-01-19,95.0,95.07,93.03,93.97,13211368,DIS +2016-01-20,92.18,93.64,90.42,92.54,16894553,DIS +2016-01-21,92.87,94.86,92.56,94.02,12054406,DIS +2016-01-22,95.95,97.42,95.55,96.9,12259269,DIS +2016-01-25,96.42,96.68,95.12,95.29,7768858,DIS +2016-01-26,95.49,96.43,95.09,96.27,6895218,DIS +2016-01-27,96.31,96.63,93.87,94.32,6292395,DIS +2016-01-28,95.2,95.2,92.37,93.53,7276624,DIS +2016-01-29,94.21,95.82,93.63,95.82,8112503,DIS +2016-02-01,95.08,95.71,94.7,95.15,6996044,DIS +2016-02-02,94.0,94.17,92.87,93.12,7215710,DIS +2016-02-03,94.1,95.41,92.42,95.14,10862339,DIS +2016-02-04,94.87,96.73,94.6,95.43,8284239,DIS +2016-02-05,95.32,95.39,93.47,93.9,8857209,DIS +2016-02-08,92.56,92.96,89.51,92.12,13659468,DIS +2016-02-09,90.15,93.2,89.04,92.32,16091333,DIS +2016-02-10,88.0,90.03,86.25,88.85,32574769,DIS +2016-02-11,87.0,91.06,86.96,90.31,17368241,DIS +2016-02-12,91.52,91.59,89.61,91.15,10755898,DIS +2016-02-16,92.47,93.31,91.79,92.91,8980322,DIS +2016-02-17,93.67,96.44,93.56,95.5,12575106,DIS +2016-02-18,96.34,96.45,94.45,95.17,8727628,DIS +2016-02-19,95.23,95.72,94.56,95.01,6677953,DIS +2016-02-22,96.23,97.0,95.86,96.37,6933000,DIS +2016-02-23,96.5,96.82,95.15,95.38,6195462,DIS +2016-02-24,94.65,95.75,93.23,95.43,6917485,DIS +2016-02-25,95.92,95.95,94.35,95.65,4544901,DIS +2016-02-26,95.71,96.22,95.28,95.31,5263492,DIS +2016-02-29,95.31,96.29,95.23,95.52,6809953,DIS +2016-03-01,95.9,97.66,95.53,97.65,7123980,DIS +2016-03-02,97.67,97.83,96.41,97.0,6449638,DIS +2016-03-03,97.79,98.84,96.89,98.82,8553853,DIS +2016-03-04,99.0,99.21,97.9,98.48,6728528,DIS +2016-03-07,98.57,99.71,98.48,99.39,7198348,DIS +2016-03-08,98.93,98.98,97.6,97.82,6168749,DIS +2016-03-09,98.0,98.24,96.81,97.66,7009199,DIS +2016-03-10,97.94,98.42,95.87,97.04,5439975,DIS +2016-03-11,97.57,98.35,97.54,97.94,5560559,DIS +2016-03-14,97.94,99.22,97.84,98.81,6162533,DIS +2016-03-15,98.02,98.33,97.39,98.24,5942388,DIS +2016-03-16,98.16,99.08,97.47,98.44,6072856,DIS +2016-03-17,98.28,99.91,98.28,99.6,6372990,DIS +2016-03-18,99.98,100.15,98.96,99.2,10179260,DIS +2016-03-21,98.92,99.12,97.7,98.46,7040442,DIS +2016-03-22,97.59,98.32,97.44,97.58,6441693,DIS +2016-03-23,97.72,97.84,96.75,96.83,5481579,DIS +2016-03-24,96.55,97.49,96.3,97.22,5564402,DIS +2016-03-28,97.5,98.46,97.45,98.09,5308748,DIS +2016-03-29,98.0,98.37,97.36,98.16,5142710,DIS +2016-03-30,98.9,99.09,98.34,98.91,5649754,DIS +2016-03-31,99.01,100.37,99.01,99.31,7018274,DIS +2016-04-01,98.8,99.34,98.58,99.07,5875887,DIS +2016-04-04,99.3,99.44,98.58,98.68,5081530,DIS +2016-04-05,96.85,97.61,96.15,97.0,10794770,DIS +2016-04-06,96.96,97.63,96.83,97.48,6936043,DIS +2016-04-07,97.11,97.42,95.92,96.16,7506957,DIS +2016-04-08,96.63,96.84,95.8,96.42,6970645,DIS +2016-04-11,96.93,97.64,96.2,96.27,5889281,DIS +2016-04-12,96.28,97.53,96.07,97.35,6241432,DIS +2016-04-13,98.03,99.81,97.96,99.48,7936124,DIS +2016-04-14,99.79,99.87,98.26,98.63,6649970,DIS +2016-04-15,98.5,98.89,98.18,98.59,6119259,DIS +2016-04-18,99.6,101.95,99.5,101.48,10652510,DIS +2016-04-19,102.0,103.64,101.92,102.64,10501279,DIS +2016-04-20,103.02,103.48,101.96,103.27,7691731,DIS +2016-04-21,103.36,104.12,102.65,102.91,6812842,DIS +2016-04-22,103.06,103.99,102.93,103.77,5706485,DIS +2016-04-25,103.5,104.62,103.35,104.57,6078747,DIS +2016-04-26,104.58,105.57,104.18,104.89,6436721,DIS +2016-04-27,105.19,105.6,104.76,105.28,5993223,DIS +2016-04-28,104.54,105.49,103.8,104.03,5643056,DIS +2016-04-29,103.95,104.21,102.4,103.26,6975746,DIS +2016-05-02,103.3,104.57,102.8,104.36,5272033,DIS +2016-05-03,103.88,103.99,103.19,103.78,6227081,DIS +2016-05-04,103.31,104.48,103.2,103.67,6437875,DIS +2016-05-05,103.98,105.12,103.45,104.93,6451333,DIS +2016-05-06,104.51,105.74,104.39,105.54,7388921,DIS +2016-05-09,106.01,106.68,104.97,105.34,8091670,DIS +2016-05-10,105.53,106.75,105.45,106.6,12272833,DIS +2016-05-11,101.46,102.5,100.62,102.29,27011855,DIS +2016-05-12,102.5,102.85,101.12,101.71,11228759,DIS +2016-05-13,101.71,102.04,100.36,100.52,9470074,DIS +2016-05-16,100.41,100.67,99.37,100.36,9106315,DIS +2016-05-17,100.79,101.29,99.55,99.94,8521448,DIS +2016-05-18,99.59,99.77,98.36,99.0,9303115,DIS +2016-05-19,98.58,98.61,97.51,98.41,7052999,DIS +2016-05-20,99.0,99.93,98.77,99.78,7290174,DIS +2016-05-23,99.6,100.33,99.12,99.18,5569056,DIS +2016-05-24,99.45,100.04,99.38,99.51,5246484,DIS +2016-05-25,99.92,100.8,99.81,99.86,5665781,DIS +2016-05-26,99.89,100.49,99.57,99.81,3845868,DIS +2016-05-27,99.81,100.53,99.81,100.29,4577408,DIS +2016-05-31,99.85,99.89,98.57,99.22,10396157,DIS +2016-06-01,98.67,98.99,97.73,98.52,7243851,DIS +2016-06-02,98.07,98.72,97.87,98.72,4830090,DIS +2016-06-03,98.66,98.92,97.73,98.75,6857453,DIS +2016-06-06,98.96,99.12,98.46,98.78,4986555,DIS +2016-06-07,99.0,99.04,98.32,98.35,5608418,DIS +2016-06-08,98.49,98.82,97.7,98.04,5466157,DIS +2016-06-09,97.82,97.93,97.1,97.84,5379363,DIS +2016-06-10,97.15,97.71,96.78,97.34,7204388,DIS +2016-06-13,96.75,98.98,96.7,97.57,8766346,DIS +2016-06-14,97.2,98.55,97.18,98.4,6125748,DIS +2016-06-15,98.19,99.0,98.19,98.27,6663175,DIS +2016-06-16,97.8,98.63,96.86,98.38,7129696,DIS +2016-06-17,98.41,99.14,98.27,99.0,8959401,DIS +2016-06-20,100.08,100.96,99.5,99.57,8268636,DIS +2016-06-21,99.73,99.79,98.77,98.82,5202527,DIS +2016-06-22,99.08,99.62,98.7,98.79,4948868,DIS +2016-06-23,99.44,99.62,98.61,99.02,5826073,DIS +2016-06-24,96.01,97.28,95.14,95.72,15079933,DIS +2016-06-27,94.91,95.23,94.0,94.38,9485245,DIS +2016-06-28,95.46,96.28,95.14,96.05,7143103,DIS +2016-06-29,96.91,97.29,96.28,96.98,6563579,DIS +2016-06-30,97.1,98.07,96.88,97.82,7189489,DIS +2016-07-01,97.75,98.64,97.71,98.03,5681627,DIS +2016-07-05,97.77,98.0,97.16,97.66,5846412,DIS +2016-07-06,97.0,98.52,96.76,98.45,6223292,DIS +2016-07-07,97.63,98.48,97.58,98.41,5146032,DIS +2016-07-08,99.25,99.85,98.77,99.62,6045805,DIS +2016-07-11,99.8,100.35,99.4,99.98,5428018,DIS +2016-07-12,100.18,100.79,100.0,100.2,8508457,DIS +2016-07-13,100.46,100.8,99.85,99.88,5494690,DIS +2016-07-14,100.42,100.8,99.68,99.97,7461465,DIS +2016-07-15,100.42,100.54,99.54,99.8,5764374,DIS +2016-07-18,99.9,100.71,99.87,100.15,5051251,DIS +2016-07-19,99.81,99.99,99.36,99.47,5742736,DIS +2016-07-20,98.65,98.69,97.14,98.22,10664885,DIS +2016-07-21,98.17,99.12,97.62,98.01,7069554,DIS +2016-07-22,98.39,98.42,97.47,97.71,5381662,DIS +2016-07-25,97.9,98.06,97.25,97.39,4825498,DIS +2016-07-26,97.02,97.16,96.34,96.69,6274830,DIS +2016-07-27,96.7,96.93,95.86,96.33,6911392,DIS +2016-07-28,96.4,96.49,95.82,95.91,7713512,DIS +2016-07-29,95.85,96.38,95.85,95.95,8263966,DIS +2016-08-01,96.15,96.2,95.08,95.54,7131587,DIS +2016-08-02,95.35,95.75,94.56,95.01,7644091,DIS +2016-08-03,95.06,96.42,95.0,96.09,9068697,DIS +2016-08-04,95.53,95.98,94.71,95.16,10038331,DIS +2016-08-05,95.4,96.0,95.35,95.83,6528537,DIS +2016-08-08,96.11,96.29,95.58,95.75,7792013,DIS +2016-08-09,95.61,96.85,95.3,96.67,15548695,DIS +2016-08-10,96.7,99.27,95.85,97.86,27181275,DIS +2016-08-11,98.2,98.39,97.15,97.77,9233890,DIS +2016-08-12,97.82,97.82,96.66,96.84,9360332,DIS +2016-08-15,97.35,97.61,96.92,97.1,5299588,DIS +2016-08-16,96.86,97.25,96.27,96.88,5777756,DIS +2016-08-17,96.84,96.97,96.52,96.87,5697252,DIS +2016-08-18,96.87,97.12,96.55,96.65,5250741,DIS +2016-08-19,96.4,96.79,96.05,96.39,6362404,DIS +2016-08-22,96.47,96.47,95.65,95.87,5495336,DIS +2016-08-23,96.13,96.42,95.8,95.97,4996251,DIS +2016-08-24,96.01,96.22,95.51,95.82,5912529,DIS +2016-08-25,95.62,95.82,95.41,95.55,4518655,DIS +2016-08-26,95.66,96.13,94.75,95.21,6019553,DIS +2016-08-29,95.07,95.32,94.46,94.87,7902989,DIS +2016-08-30,94.77,95.29,94.77,94.86,6845046,DIS +2016-08-31,94.69,94.9,94.16,94.46,7375228,DIS +2016-09-01,94.73,94.87,93.91,94.26,6274204,DIS +2016-09-02,94.75,94.96,94.13,94.42,5382016,DIS +2016-09-06,94.53,94.53,93.35,93.8,8463523,DIS +2016-09-07,93.98,94.03,93.33,93.71,6281494,DIS +2016-09-08,93.49,94.21,92.92,94.09,7438081,DIS +2016-09-09,93.51,93.74,92.39,92.42,10248373,DIS +2016-09-12,91.96,93.86,91.95,93.64,9367303,DIS +2016-09-13,93.04,93.3,92.45,92.7,7795172,DIS +2016-09-14,92.59,92.89,92.07,92.26,6386478,DIS +2016-09-15,92.12,92.75,91.19,92.5,7568163,DIS +2016-09-16,92.27,92.74,91.8,92.56,10568647,DIS +2016-09-19,92.8,93.32,92.34,92.63,5421473,DIS +2016-09-20,92.7,93.3,92.68,92.95,6200107,DIS +2016-09-21,93.0,93.08,91.7,92.39,12049468,DIS +2016-09-22,92.73,93.71,92.64,93.41,6470732,DIS +2016-09-23,93.07,93.52,93.0,93.27,4407725,DIS +2016-09-26,92.47,92.68,91.4,91.96,10449325,DIS +2016-09-27,91.93,92.18,91.5,91.72,9167391,DIS +2016-09-28,91.75,92.3,91.48,92.2,8272345,DIS +2016-09-29,92.14,93.1,91.53,91.8,7476594,DIS +2016-09-30,92.28,93.49,92.21,92.86,8923683,DIS +2016-10-03,92.47,92.72,92.05,92.49,5834717,DIS +2016-10-04,92.45,92.99,92.11,92.59,5903392,DIS +2016-10-05,92.94,93.28,92.38,92.45,5365007,DIS +2016-10-06,92.75,93.58,92.39,92.83,7484807,DIS +2016-10-07,93.06,93.29,92.02,92.49,6144089,DIS +2016-10-10,92.7,93.21,92.4,92.49,4241028,DIS +2016-10-11,92.33,92.38,91.57,91.86,6651134,DIS +2016-10-12,91.88,92.08,91.39,91.41,6836644,DIS +2016-10-13,90.95,91.36,90.32,91.12,5725154,DIS +2016-10-14,91.77,91.77,91.29,91.3,4345659,DIS +2016-10-17,91.35,91.47,90.56,90.83,5134605,DIS +2016-10-18,91.4,91.74,90.98,91.17,4890775,DIS +2016-10-19,91.27,92.14,91.0,91.93,6140496,DIS +2016-10-20,91.66,92.32,91.44,92.03,6153205,DIS +2016-10-21,91.33,94.19,90.6,93.03,13814538,DIS +2016-10-24,93.49,94.15,92.8,93.37,7280985,DIS +2016-10-25,93.14,93.36,92.64,92.75,6380747,DIS +2016-10-26,92.39,93.72,91.9,93.49,7152845,DIS +2016-10-27,93.8,94.34,93.31,94.02,6646969,DIS +2016-10-28,93.89,94.4,93.53,93.85,7309117,DIS +2016-10-31,93.72,93.82,92.31,92.69,9957559,DIS +2016-11-01,92.78,92.99,91.66,92.39,6449806,DIS +2016-11-02,91.91,92.56,91.69,91.91,6716247,DIS +2016-11-03,92.26,94.13,92.24,93.37,7751400,DIS +2016-11-04,93.5,93.79,92.36,92.45,7456486,DIS +2016-11-07,93.77,94.48,92.95,94.43,6996093,DIS +2016-11-08,94.53,94.85,93.9,94.38,6226852,DIS +2016-11-09,92.29,94.92,92.11,94.64,8635729,DIS +2016-11-10,94.89,96.06,94.23,94.96,13777923,DIS +2016-11-11,97.18,98.32,95.78,97.68,23008062,DIS +2016-11-14,97.56,98.31,97.45,97.92,13208417,DIS +2016-11-15,97.9,98.14,97.42,97.7,7184595,DIS +2016-11-16,98.33,99.17,98.1,99.12,9702404,DIS +2016-11-17,99.05,99.5,98.26,99.37,8651917,DIS +2016-11-18,99.05,99.37,98.14,98.24,8586121,DIS +2016-11-21,98.11,98.27,97.0,97.63,10771076,DIS +2016-11-22,97.5,97.93,97.27,97.71,5323683,DIS +2016-11-23,97.67,98.28,97.59,98.26,6166487,DIS +2016-11-25,98.71,99.07,98.5,98.82,4396763,DIS +2016-11-28,98.52,99.2,98.32,98.97,7106669,DIS +2016-11-29,99.23,99.68,98.97,99.67,8396803,DIS +2016-11-30,99.4,100.29,99.0,99.12,11369177,DIS +2016-12-01,99.13,99.75,98.62,98.94,9958086,DIS +2016-12-02,98.79,99.08,98.25,98.5,7737193,DIS +2016-12-05,98.98,100.27,98.68,99.96,11331542,DIS +2016-12-06,99.95,100.72,99.82,100.66,8427531,DIS +2016-12-07,100.51,102.07,100.44,101.99,12255742,DIS +2016-12-08,101.47,103.96,101.47,103.38,16524763,DIS +2016-12-09,103.49,105.52,103.18,104.86,12173909,DIS +2016-12-12,104.61,104.7,103.73,104.06,7880201,DIS +2016-12-13,104.2,104.31,103.71,103.85,7393171,DIS +2016-12-14,103.62,104.41,103.5,104.05,7961888,DIS +2016-12-15,103.85,105.64,103.82,104.39,8745434,DIS +2016-12-16,104.71,104.72,103.75,103.91,12635516,DIS +2016-12-19,105.7,106.26,105.06,105.3,11475633,DIS +2016-12-20,105.64,106.2,105.06,105.46,8947285,DIS +2016-12-21,104.61,105.91,104.51,105.56,5202436,DIS +2016-12-22,104.96,105.49,104.7,105.42,5230849,DIS +2016-12-23,105.24,105.34,104.75,105.15,3238753,DIS +2016-12-27,104.85,105.56,104.78,105.17,3639546,DIS +2016-12-28,104.99,105.32,104.06,104.3,5178645,DIS +2016-12-29,104.23,104.77,103.87,104.56,5896763,DIS +2016-12-30,104.57,105.0,103.96,104.22,6983340,DIS +2017-01-03,105.3,106.9,105.2,106.08,8884273,DIS +2017-01-04,106.64,107.5,106.25,107.44,8321991,DIS +2017-01-05,107.17,107.62,106.79,107.38,6302974,DIS +2017-01-06,108.02,109.35,107.75,108.98,9551309,DIS +2017-01-09,108.58,108.83,108.11,108.36,6195195,DIS +2017-01-10,107.9,108.82,107.35,108.38,7901886,DIS +2017-01-11,108.54,109.49,108.38,109.44,7616804,DIS +2017-01-12,108.12,109.0,107.43,107.53,8218893,DIS +2017-01-13,107.16,108.35,106.9,108.06,6488966,DIS +2017-01-17,107.91,108.93,107.65,107.97,7586483,DIS +2017-01-18,106.93,108.4,106.81,108.16,7162904,DIS +2017-01-19,107.92,108.01,107.08,107.28,5350191,DIS +2017-01-20,107.35,107.82,107.18,107.66,5648970,DIS +2017-01-23,107.34,107.68,106.57,107.12,5716598,DIS +2017-01-24,107.2,108.06,107.08,107.9,5456146,DIS +2017-01-25,108.23,108.42,108.0,108.04,6180212,DIS +2017-01-26,108.21,108.62,107.98,108.06,6088083,DIS +2017-01-27,108.49,109.4,108.15,109.3,5578292,DIS +2017-01-30,109.86,111.05,108.96,110.94,13793564,DIS +2017-01-31,110.59,110.8,109.98,110.65,8485838,DIS +2017-02-01,110.71,111.99,110.68,111.3,10501334,DIS +2017-02-02,111.21,111.54,110.55,110.61,6515922,DIS +2017-02-03,110.9,111.15,110.21,110.3,7923398,DIS +2017-02-06,109.92,110.15,109.3,109.57,6896292,DIS +2017-02-07,109.65,109.73,108.77,109.0,10184848,DIS +2017-02-08,109.56,111.42,108.98,109.0,13615543,DIS +2017-02-09,109.07,109.85,109.0,109.49,6369737,DIS +2017-02-10,109.35,109.8,108.58,109.26,7671800,DIS +2017-02-13,108.95,109.9,108.9,109.65,5654040,DIS +2017-02-14,109.8,110.33,109.53,110.33,4768695,DIS +2017-02-15,109.91,110.68,109.8,110.18,7087135,DIS +2017-02-16,110.34,110.87,110.09,110.71,7179625,DIS +2017-02-17,110.24,110.5,109.52,110.06,6349161,DIS +2017-02-21,109.94,110.21,109.8,110.01,5432730,DIS +2017-02-22,109.69,110.28,109.53,110.12,5478398,DIS +2017-02-23,110.3,110.49,109.59,109.73,5470661,DIS +2017-02-24,109.62,110.32,109.1,110.32,4786814,DIS +2017-02-27,109.93,110.47,109.83,110.23,3547735,DIS +2017-02-28,110.0,110.4,109.83,110.09,4766038,DIS +2017-03-01,110.66,111.8,110.66,111.04,7418101,DIS +2017-03-02,111.0,111.2,110.45,110.59,4715626,DIS +2017-03-03,110.34,111.5,110.04,111.24,5843886,DIS +2017-03-06,110.77,110.98,110.09,110.67,4983166,DIS +2017-03-07,110.7,110.93,110.16,110.86,5114421,DIS +2017-03-08,110.87,111.32,110.66,110.84,4929881,DIS +2017-03-09,110.9,111.32,110.69,111.03,4005660,DIS +2017-03-10,111.4,111.5,110.69,110.92,4027448,DIS +2017-03-13,110.92,111.68,110.82,111.52,5213562,DIS +2017-03-14,111.73,112.89,111.72,112.31,7273535,DIS +2017-03-15,112.43,112.45,111.15,111.87,5319516,DIS +2017-03-16,112.18,112.32,111.4,111.71,4409419,DIS +2017-03-17,111.87,112.09,111.18,111.76,9061194,DIS +2017-03-20,112.07,113.16,112.05,112.71,8156325,DIS +2017-03-21,112.97,113.1,111.54,111.75,7109766,DIS +2017-03-22,111.85,112.18,111.35,112.08,5044710,DIS +2017-03-23,111.71,112.98,111.66,112.24,8307922,DIS +2017-03-24,112.4,112.58,111.68,112.14,4707297,DIS +2017-03-27,111.81,112.55,111.45,112.38,4469820,DIS +2017-03-28,112.6,113.24,112.02,113.05,6280929,DIS +2017-03-29,112.66,112.94,112.31,112.53,3781206,DIS +2017-03-30,112.53,113.3,112.28,113.18,4192753,DIS +2017-03-31,113.0,113.71,112.95,113.39,4617427,DIS +2017-04-03,113.18,113.65,112.43,113.2,4643439,DIS +2017-04-04,113.15,113.55,112.83,113.04,3386142,DIS +2017-04-05,113.58,113.84,112.79,113.0,4795081,DIS +2017-04-06,112.85,113.42,112.39,113.05,4744006,DIS +2017-04-07,112.82,113.28,112.53,112.58,4300740,DIS +2017-04-10,112.8,112.89,112.04,112.43,4053564,DIS +2017-04-11,113.68,113.83,112.59,113.07,5230837,DIS +2017-04-12,113.03,113.28,112.76,113.04,4086275,DIS +2017-04-13,113.04,114.25,112.99,113.2,6530791,DIS +2017-04-17,113.33,113.94,113.22,113.78,5120176,DIS +2017-04-18,113.48,114.75,113.0,114.19,6191132,DIS +2017-04-19,114.56,115.0,113.54,113.73,5303424,DIS +2017-04-20,114.17,115.05,113.87,114.79,5279267,DIS +2017-04-21,114.38,115.12,114.27,114.44,6654516,DIS +2017-04-24,115.26,115.38,113.66,113.7,7294620,DIS +2017-04-25,113.73,115.52,113.68,115.18,6918330,DIS +2017-04-26,115.4,115.96,114.86,115.58,4809837,DIS +2017-04-27,115.8,116.1,115.39,115.84,3910767,DIS +2017-04-28,115.87,115.9,115.24,115.6,3987631,DIS +2017-05-01,115.59,115.61,114.72,114.73,4963309,DIS +2017-05-02,114.87,114.99,113.68,114.37,6604605,DIS +2017-05-03,114.03,114.09,111.18,111.62,11521209,DIS +2017-05-04,110.58,111.3,109.06,111.17,10691197,DIS +2017-05-05,111.49,112.15,110.92,111.99,5871354,DIS +2017-05-08,112.39,112.39,111.0,111.42,5980139,DIS +2017-05-09,111.55,112.15,110.35,112.07,9337351,DIS +2017-05-10,109.0,109.66,108.13,109.66,17061077,DIS +2017-05-11,109.74,110.0,108.5,109.58,8021280,DIS +2017-05-12,109.8,109.89,109.27,109.69,5067654,DIS +2017-05-15,109.73,110.08,109.12,109.13,6241310,DIS +2017-05-16,109.12,109.23,107.82,107.98,10047055,DIS +2017-05-17,106.0,106.63,105.23,106.31,12763221,DIS +2017-05-18,105.98,107.31,105.98,106.68,6532185,DIS +2017-05-19,106.76,107.86,106.7,107.52,6336651,DIS +2017-05-22,107.65,108.2,107.41,107.63,5487199,DIS +2017-05-23,107.68,107.8,106.91,107.02,7542646,DIS +2017-05-24,107.15,107.82,106.93,107.71,4405225,DIS +2017-05-25,108.13,108.13,106.78,107.27,8030392,DIS +2017-05-26,107.71,108.49,107.48,108.41,6236779,DIS +2017-05-30,108.49,108.6,107.95,108.34,4813386,DIS +2017-05-31,108.4,108.65,107.64,107.94,9963649,DIS +2017-06-01,107.73,108.21,107.17,108.21,5907363,DIS +2017-06-02,108.46,108.64,106.95,107.18,10876862,DIS +2017-06-05,107.04,107.22,106.11,106.52,6372827,DIS +2017-06-06,106.17,106.19,104.61,105.5,9589493,DIS +2017-06-07,105.79,106.25,105.54,105.92,5777681,DIS +2017-06-08,105.47,105.56,104.16,104.32,11002357,DIS +2017-06-09,104.28,105.92,104.08,105.62,9392516,DIS +2017-06-12,105.89,107.2,105.89,107.04,8049453,DIS +2017-06-13,107.14,107.26,106.16,106.56,4918936,DIS +2017-06-14,106.95,107.01,105.76,106.14,4781080,DIS +2017-06-15,105.94,106.16,105.23,105.98,5309916,DIS +2017-06-16,106.28,106.35,104.76,105.51,8683368,DIS +2017-06-19,105.6,106.0,105.18,105.37,5956249,DIS +2017-06-20,105.07,105.3,103.81,103.94,7895674,DIS +2017-06-21,104.39,105.08,103.54,104.8,7765661,DIS +2017-06-22,104.71,104.77,104.09,104.22,6155991,DIS +2017-06-23,103.83,104.58,103.17,104.36,18147866,DIS +2017-06-26,104.6,105.85,104.56,105.57,5866969,DIS +2017-06-27,105.33,106.14,105.14,105.41,5694473,DIS +2017-06-28,106.02,107.54,104.52,106.86,7874406,DIS +2017-06-29,106.8,107.41,105.33,105.71,7268675,DIS +2017-06-30,106.25,106.56,105.5,106.25,5113841,DIS +2017-07-03,106.76,108.62,106.76,107.46,5399537,DIS +2017-07-05,107.83,107.85,105.29,105.63,8049724,DIS +2017-07-06,104.61,104.69,102.94,103.35,8690802,DIS +2017-07-07,103.51,103.73,102.72,103.32,6030928,DIS +2017-07-10,103.3,103.91,102.87,103.59,4421270,DIS +2017-07-11,103.6,104.19,103.19,103.84,4557336,DIS +2017-07-12,104.34,104.65,103.64,104.38,5203285,DIS +2017-07-13,104.45,105.34,104.04,104.29,5339465,DIS +2017-07-14,104.43,105.25,104.41,105.09,4370311,DIS +2017-07-17,105.17,105.42,104.71,104.79,3973789,DIS +2017-07-18,104.6,105.8,104.31,105.75,5740471,DIS +2017-07-19,106.13,106.87,106.05,106.82,5789363,DIS +2017-07-20,106.99,107.71,106.75,107.36,6185510,DIS +2017-07-21,107.1,107.33,106.8,107.09,4328517,DIS +2017-07-24,107.31,107.54,106.9,107.0,4615539,DIS +2017-07-25,107.6,107.74,106.2,106.42,5394699,DIS +2017-07-26,106.55,107.03,106.31,106.94,4149006,DIS +2017-07-27,107.69,110.0,107.44,110.0,10468680,DIS +2017-07-28,109.98,110.19,109.66,109.96,4864456,DIS +2017-07-31,,110.14,,109.93,6815349,DIS +2017-08-01,109.98,110.83,109.95,110.61,5987217,DIS +2017-08-02,109.88,109.88,107.52,108.67,8812748,DIS +2017-08-03,108.52,109.17,108.04,109.12,6895774,DIS +2017-08-04,108.23,108.5,107.32,107.69,8503837,DIS +2017-08-07,107.59,107.65,106.11,106.35,8093098,DIS +2017-08-08,106.55,107.14,106.18,106.98,9787086,DIS +2017-08-09,100.71,103.0,100.5,102.83,27877607,DIS +2017-08-10,102.5,102.82,101.22,101.35,12259908,DIS +2017-08-11,101.25,102.51,101.03,101.99,9410408,DIS +2017-08-14,102.8,102.81,101.26,101.4,9707297,DIS +2017-08-15,101.63,102.1,101.36,101.51,8868514,DIS +2017-08-16,101.84,102.65,101.72,102.2,6698783,DIS +2017-08-17,102.24,102.58,101.34,101.38,6612443,DIS +2017-08-18,101.32,101.74,100.66,100.7,6893916,DIS +2017-08-21,100.64,101.42,100.53,101.17,6492673,DIS +2017-08-22,101.41,102.91,101.17,102.77,6888650,DIS +2017-08-23,102.48,102.98,101.48,101.5,5954375,DIS +2017-08-24,101.82,102.03,101.43,101.52,6976592,DIS +2017-08-25,101.69,102.68,101.56,102.41,6186933,DIS +2017-08-28,102.49,102.85,102.08,102.56,5630425,DIS +2017-08-29,102.0,102.99,101.82,102.57,6011650,DIS +2017-08-30,102.48,103.45,102.48,102.87,6573211,DIS +2017-08-31,103.0,103.19,101.0,101.2,9823832,DIS +2017-09-01,101.65,101.92,101.36,101.5,7827433,DIS +2017-09-05,102.0,102.55,100.9,101.6,9592925,DIS +2017-09-06,101.76,102.04,100.89,101.5,7530956,DIS +2017-09-07,101.55,101.86,96.2,97.06,26419407,DIS +2017-09-08,96.49,97.49,96.26,97.07,13147662,DIS +2017-09-11,97.9,98.02,96.96,97.09,9610290,DIS +2017-09-12,97.59,98.36,97.12,97.89,9151729,DIS +2017-09-13,98.24,98.95,98.02,98.82,7615303,DIS +2017-09-14,98.79,98.84,97.54,97.9,9710030,DIS +2017-09-15,98.05,98.93,98.0,98.52,23870293,DIS +2017-09-18,98.39,98.72,97.72,98.1,7013634,DIS +2017-09-19,98.23,98.67,98.08,98.43,6970280,DIS +2017-09-20,98.76,99.28,98.62,99.21,6459058,DIS +2017-09-21,99.19,99.39,98.75,98.89,4958036,DIS +2017-09-22,98.55,98.99,98.53,98.6,6359080,DIS +2017-09-25,98.6,99.64,98.42,99.57,7492545,DIS +2017-09-26,99.64,99.74,98.61,98.63,6220508,DIS +2017-09-27,98.97,99.52,98.02,99.24,7519224,DIS +2017-09-28,98.77,99.05,98.0,98.05,7149615,DIS +2017-09-29,97.89,98.59,97.66,98.57,8185858,DIS +2017-10-02,99.31,100.44,99.11,99.86,6923319,DIS +2017-10-03,100.05,100.85,99.91,100.79,5447727,DIS +2017-10-04,100.74,100.93,100.2,100.55,5126136,DIS +2017-10-05,100.64,100.87,100.02,100.11,4736650,DIS +2017-10-06,99.95,100.27,99.34,100.07,4360212,DIS +2017-10-09,100.81,100.98,99.45,99.57,5429606,DIS +2017-10-10,99.99,100.07,98.66,99.58,7704374,DIS +2017-10-11,99.58,99.58,98.7,98.9,437459,DIS +2017-10-12,97.56,97.82,96.81,96.93,11018249,DIS +2017-10-13,96.8,97.68,96.8,97.38,6857969,DIS +2017-10-16,97.64,98.27,97.54,98.13,4911623,DIS +2017-10-17,98.4,98.47,97.86,98.36,5942501,DIS +2017-10-18,98.36,98.49,97.55,98.25,5404326,DIS +2017-10-19,98.19,99.3,98.11,99.01,5634272,DIS +2017-10-20,99.45,99.66,98.94,99.4,5938716,DIS +2017-10-23,99.12,99.18,98.63,98.7,5888226,DIS +2017-10-24,98.52,98.86,98.06,98.29,4966173,DIS +2017-10-25,98.05,98.22,97.45,97.8,5144415,DIS +2017-10-26,97.58,99.48,97.25,98.56,6167514,DIS +2017-10-27,97.9,98.36,96.89,98.31,7868685,DIS +2017-10-30,98.12,98.33,97.7,98.04,7093151,DIS +2017-10-31,97.94,98.09,97.38,97.81,5701674,DIS +2017-11-01,98.13,99.46,98.0,99.03,6920435,DIS +2017-11-02,98.87,99.12,98.02,98.35,6799214,DIS +2017-11-03,98.36,99.38,97.9,98.64,5417514,DIS +2017-11-06,98.37,101.13,98.35,100.64,14728723,DIS +2017-11-07,101.29,102.9,100.74,101.61,12177479,DIS +2017-11-08,101.88,102.0,100.42,101.18,8023234,DIS +2017-11-09,100.83,103.91,100.8,102.68,13172478,DIS +2017-11-10,104.99,106.24,104.08,104.78,16701518,DIS +2017-11-13,104.14,105.14,103.98,104.74,7856012,DIS +2017-11-14,104.57,104.57,103.0,103.17,6929251,DIS +2017-11-15,102.75,103.96,102.45,103.69,5691471,DIS +2017-11-16,103.63,103.98,102.76,103.6,6410860,DIS +2017-11-17,103.22,103.99,102.97,103.44,7500844,DIS +2017-11-20,103.42,103.42,102.7,102.75,5112563,DIS +2017-11-21,102.97,103.17,102.79,103.0,5725938,DIS +2017-11-22,103.22,103.32,102.69,102.74,4140660,DIS +2017-11-24,102.91,102.92,102.45,102.64,2217591,DIS +2017-11-27,102.63,102.97,102.38,102.79,4007511,DIS +2017-11-28,102.56,103.88,102.17,103.41,8401145,DIS +2017-11-29,103.5,106.26,103.43,105.24,14503076,DIS +2017-11-30,105.36,105.71,104.46,104.82,9948999,DIS +2017-12-01,104.58,105.85,103.87,105.25,9258403,DIS +2017-12-04,106.5,112.67,106.5,110.22,17823953,DIS +2017-12-05,109.53,110.04,106.52,107.22,13055578,DIS +2017-12-06,107.17,107.99,105.36,105.46,8121673,DIS +2017-12-07,105.74,106.0,104.49,105.26,9948639,DIS +2017-12-08,104.23,104.98,104.08,104.23,6536601,DIS +2017-12-11,104.87,106.84,104.77,106.83,7433971,DIS +2017-12-12,107.43,107.83,106.58,107.43,8147001,DIS +2017-12-13,108.15,108.19,106.75,107.61,10368257,DIS +2017-12-14,107.29,111.54,107.2,110.57,27571330,DIS +2017-12-15,111.98,112.0,110.6,111.27,19978625,DIS +2017-12-18,111.84,111.99,110.3,111.03,12270002,DIS +2017-12-19,111.33,112.39,110.77,111.81,10546560,DIS +2017-12-20,111.62,112.3,109.69,109.69,8661137,DIS +2017-12-21,109.72,111.09,109.19,109.57,9372829,DIS +2017-12-22,109.49,109.68,108.45,108.67,7378369,DIS +2017-12-26,108.49,109.37,107.89,108.12,3982398,DIS +2017-12-27,108.42,108.55,107.46,107.64,5624037,DIS +2017-12-28,108.0,108.05,107.06,107.77,3477741,DIS +2017-12-29,108.05,108.34,107.51,107.51,4538403,DIS +2006-01-03,56.42,58.47,56.42,58.47,23873200,XOM +2006-01-04,58.6,58.84,58.06,58.57,19086600,XOM +2006-01-05,58.57,58.82,57.87,58.28,17158600,XOM +2006-01-06,58.76,59.56,58.76,59.43,17370000,XOM +2006-01-09,59.8,59.87,59.27,59.4,17339500,XOM +2006-01-10,59.2,60.16,59.16,59.86,17913400,XOM +2006-01-11,59.68,60.49,59.32,60.27,17327100,XOM +2006-01-12,60.5,61.0,59.6,59.64,21130500,XOM +2006-01-13,59.51,60.99,59.51,60.97,17075900,XOM +2006-01-17,61.26,61.74,61.08,61.54,18193400,XOM +2006-01-18,61.72,61.75,60.12,61.09,16232700,XOM +2006-01-19,60.68,61.7,60.42,61.5,18863000,XOM +2006-01-20,61.81,62.06,60.35,60.53,25995600,XOM +2006-01-23,60.53,61.64,60.12,61.2,19545900,XOM +2006-01-24,60.9,61.53,60.75,60.96,18075000,XOM +2006-01-25,61.34,61.65,59.55,60.21,24510200,XOM +2006-01-26,60.79,61.02,59.57,59.95,24562800,XOM +2006-01-27,60.36,61.53,60.31,61.29,21407600,XOM +2006-01-30,62.88,63.96,62.79,63.11,29444900,XOM +2006-01-31,62.75,63.45,62.3,62.75,24269200,XOM +2006-02-01,62.77,63.08,61.91,61.95,20581800,XOM +2006-02-02,61.9,62.29,61.21,61.95,21403400,XOM +2006-02-03,61.65,61.82,61.03,61.39,18829100,XOM +2006-02-06,61.7,62.61,61.65,61.97,18763400,XOM +2006-02-07,61.59,61.85,60.4,60.55,21137800,XOM +2006-02-08,60.0,60.64,59.68,60.39,21988500,XOM +2006-02-09,60.55,61.39,59.74,59.92,22554900,XOM +2006-02-10,60.05,60.93,58.6,59.43,26186400,XOM +2006-02-13,59.43,60.35,59.11,59.6,16837100,XOM +2006-02-14,59.26,59.9,58.8,59.55,21023400,XOM +2006-02-15,59.81,59.95,59.05,59.76,21673200,XOM +2006-02-16,59.9,60.25,59.51,60.25,20057500,XOM +2006-02-17,60.37,60.68,60.21,60.55,19199900,XOM +2006-02-21,61.0,61.3,60.65,60.76,17652900,XOM +2006-02-22,60.6,60.74,59.96,60.26,15710600,XOM +2006-02-23,60.01,60.54,59.63,59.83,17761700,XOM +2006-02-24,60.34,60.73,60.18,60.42,13191700,XOM +2006-02-27,60.2,60.52,59.9,59.92,12552500,XOM +2006-02-28,59.52,59.75,59.1,59.37,19193300,XOM +2006-03-01,59.59,60.54,59.53,60.34,16380400,XOM +2006-03-02,60.04,60.98,59.98,60.85,19730500,XOM +2006-03-03,60.83,61.5,60.81,60.98,18222100,XOM +2006-03-06,60.95,61.09,59.94,59.98,16294100,XOM +2006-03-07,59.9,60.02,59.45,59.85,18676200,XOM +2006-03-08,59.45,60.41,59.15,59.71,22159700,XOM +2006-03-09,59.94,60.01,58.86,58.92,21827900,XOM +2006-03-10,58.92,59.21,58.44,59.18,20252800,XOM +2006-03-13,59.68,59.96,59.45,59.64,16885400,XOM +2006-03-14,59.55,60.87,59.44,60.81,18405400,XOM +2006-03-15,60.67,61.2,60.41,61.02,17999200,XOM +2006-03-16,60.97,61.92,60.85,61.64,18976400,XOM +2006-03-17,61.8,61.8,60.99,61.05,26912800,XOM +2006-03-20,60.77,61.35,60.33,60.66,16775400,XOM +2006-03-21,60.66,61.23,60.37,60.72,20732700,XOM +2006-03-22,59.9,61.49,60.62,61.05,16101600,XOM +2006-03-23,61.11,61.35,60.92,61.25,15432600,XOM +2006-03-24,61.15,61.69,60.9,61.17,15455400,XOM +2006-03-27,61.11,61.47,60.93,61.29,11839700,XOM +2006-03-28,61.45,61.89,60.86,60.95,20227300,XOM +2006-03-29,60.95,61.5,60.95,61.28,19175200,XOM +2006-03-30,61.25,61.73,61.0,61.12,15769100,XOM +2006-03-31,60.9,61.18,60.82,60.86,19310300,XOM +2006-04-03,61.36,61.98,60.87,61.03,16698100,XOM +2006-04-04,60.65,62.01,60.43,61.75,14878600,XOM +2006-04-05,61.63,62.18,61.55,62.16,15789300,XOM +2006-04-06,61.6,62.7,61.6,62.09,15409100,XOM +2006-04-07,61.77,62.59,61.23,61.33,16138900,XOM +2006-04-10,61.9,62.1,61.5,61.94,12963700,XOM +2006-04-11,62.2,62.73,61.8,62.0,14726500,XOM +2006-04-12,62.05,62.26,61.2,61.46,14118900,XOM +2006-04-13,61.29,61.78,61.0,61.56,11561100,XOM +2006-04-17,61.94,62.19,61.61,62.05,11568700,XOM +2006-04-18,62.49,63.8,62.45,63.54,22318100,XOM +2006-04-19,63.1,64.48,62.93,64.3,20923000,XOM +2006-04-20,64.0,64.78,63.33,63.92,23155000,XOM +2006-04-21,64.2,65.0,64.1,65.0,21767900,XOM +2006-04-24,64.76,64.87,64.24,64.41,16363100,XOM +2006-04-25,64.85,64.98,63.13,63.95,21781900,XOM +2006-04-26,63.98,64.8,63.01,63.1,23215100,XOM +2006-04-27,61.5,63.4,61.0,62.42,27314900,XOM +2006-04-28,62.57,63.5,62.52,63.08,20652600,XOM +2006-05-01,63.4,64.33,63.32,63.42,19772900,XOM +2006-05-02,63.82,64.77,63.82,64.67,18964600,XOM +2006-05-03,64.6,64.77,63.2,63.77,23107700,XOM +2006-05-04,63.77,64.41,62.89,63.31,23189500,XOM +2006-05-05,63.9,64.05,63.2,64.0,14158700,XOM +2006-05-08,63.6,64.09,63.17,63.71,16580400,XOM +2006-05-09,63.6,64.17,63.43,63.94,14030600,XOM +2006-05-10,63.5,63.95,63.0,63.88,15402400,XOM +2006-05-11,64.1,64.26,63.25,63.46,18024900,XOM +2006-05-12,63.46,63.5,62.06,62.24,19201500,XOM +2006-05-15,61.51,62.48,61.35,62.0,19519400,XOM +2006-05-16,62.11,62.71,61.54,61.96,15832000,XOM +2006-05-17,61.45,61.74,59.94,60.18,26918200,XOM +2006-05-18,60.25,61.0,59.86,59.89,19111000,XOM +2006-05-19,59.9,61.04,59.5,60.45,26683700,XOM +2006-05-22,59.95,61.41,59.56,60.78,23123700,XOM +2006-05-23,61.3,61.72,60.19,60.39,19849400,XOM +2006-05-24,60.0,60.9,59.15,60.1,24574900,XOM +2006-05-25,60.78,61.93,60.52,61.52,19793500,XOM +2006-05-26,61.53,61.71,60.86,61.58,13305000,XOM +2006-05-30,61.7,61.8,60.11,60.2,17866300,XOM +2006-05-31,60.21,61.06,59.76,60.91,25877700,XOM +2006-06-01,60.4,61.15,60.01,61.11,17878500,XOM +2006-06-02,61.5,61.85,60.51,61.65,17355700,XOM +2006-06-05,62.1,62.2,60.0,60.05,20576400,XOM +2006-06-06,60.0,61.31,59.9,60.4,23934700,XOM +2006-06-07,60.3,60.36,58.8,58.82,28005600,XOM +2006-06-08,58.38,59.7,57.82,59.57,33407200,XOM +2006-06-09,59.89,59.9,58.5,58.8,21101600,XOM +2006-06-12,59.05,59.35,58.13,58.24,18916100,XOM +2006-06-13,57.75,58.3,56.65,56.65,27513900,XOM +2006-06-14,56.65,57.99,56.64,57.8,24868100,XOM +2006-06-15,58.06,59.55,57.96,59.12,24918800,XOM +2006-06-16,58.95,59.49,58.17,58.8,27768500,XOM +2006-06-19,58.77,58.81,57.21,57.39,20177900,XOM +2006-06-20,57.66,58.34,57.26,57.39,19858600,XOM +2006-06-21,57.35,58.87,57.25,58.06,22548600,XOM +2006-06-22,57.72,58.26,57.65,57.97,16881000,XOM +2006-06-23,58.15,58.85,58.01,58.1,15689500,XOM +2006-06-26,58.1,59.02,57.91,58.82,14053900,XOM +2006-06-27,58.97,59.91,58.97,59.65,26965100,XOM +2006-06-28,59.8,61.22,59.8,61.12,23244300,XOM +2006-06-29,61.22,62.54,61.13,62.37,26325600,XOM +2006-06-30,62.65,62.65,61.35,61.35,32346400,XOM +2006-07-03,61.8,62.47,61.71,62.15,9459900,XOM +2006-07-05,61.9,62.92,61.63,62.55,19746600,XOM +2006-07-06,62.75,63.5,62.66,63.47,23679000,XOM +2006-07-07,63.7,63.89,62.49,62.84,18528500,XOM +2006-07-10,63.0,63.59,62.78,63.04,13224400,XOM +2006-07-11,63.2,64.27,63.2,63.98,18134800,XOM +2006-07-12,64.0,64.27,63.35,63.97,17614500,XOM +2006-07-13,64.15,64.7,63.69,64.07,21658400,XOM +2006-07-14,64.57,65.0,63.97,64.9,21485800,XOM +2006-07-17,64.5,64.9,63.57,64.0,19719400,XOM +2006-07-18,64.4,64.94,63.95,64.61,21241300,XOM +2006-07-19,64.62,64.89,63.65,64.66,24998700,XOM +2006-07-20,64.45,64.86,64.12,64.25,20788000,XOM +2006-07-21,64.57,64.78,63.91,63.93,27557800,XOM +2006-07-24,64.35,65.53,64.2,65.36,22418700,XOM +2006-07-25,65.36,66.0,64.92,65.74,18625000,XOM +2006-07-26,65.51,67.18,65.47,66.6,31016900,XOM +2006-07-27,67.4,67.65,66.45,66.47,29427300,XOM +2006-07-28,66.25,67.3,66.24,67.0,20512500,XOM +2006-07-31,67.43,67.94,66.76,67.74,20220300,XOM +2006-08-01,67.24,68.25,67.21,68.18,16193500,XOM +2006-08-02,68.37,69.23,68.12,68.48,25423000,XOM +2006-08-03,68.07,69.28,68.04,68.37,21876700,XOM +2006-08-04,68.6,68.82,67.94,68.69,21470700,XOM +2006-08-07,69.0,69.62,68.48,69.23,21170200,XOM +2006-08-08,69.24,69.83,69.01,69.27,23925400,XOM +2006-08-09,69.69,70.42,69.18,69.29,27661400,XOM +2006-08-10,68.87,69.47,68.39,69.34,21962400,XOM +2006-08-11,69.35,69.96,68.85,69.73,18044600,XOM +2006-08-14,69.54,69.65,68.79,69.25,20029800,XOM +2006-08-15,69.9,69.92,68.17,68.69,27261500,XOM +2006-08-16,68.3,68.94,67.31,67.57,26537600,XOM +2006-08-17,67.18,68.16,67.01,68.08,28584900,XOM +2006-08-18,68.4,69.1,67.72,69.1,19557400,XOM +2006-08-21,69.3,70.03,69.3,69.83,22482500,XOM +2006-08-22,69.71,70.25,69.36,70.21,22965100,XOM +2006-08-23,70.08,70.23,69.04,69.63,17711600,XOM +2006-08-24,69.79,70.83,69.61,70.72,20504300,XOM +2006-08-25,70.72,71.22,70.34,70.43,18914000,XOM +2006-08-28,70.05,70.2,69.75,70.1,18134600,XOM +2006-08-29,69.72,69.85,68.84,69.41,21559900,XOM +2006-08-30,69.43,69.5,67.75,68.3,26316800,XOM +2006-08-31,68.05,68.26,67.6,67.67,19244400,XOM +2006-09-01,67.85,68.44,67.37,68.1,17580200,XOM +2006-09-05,67.68,68.65,67.5,68.48,17744000,XOM +2006-09-06,68.49,68.49,67.08,67.18,26709300,XOM +2006-09-07,67.0,68.04,66.85,67.69,24451700,XOM +2006-09-08,67.69,67.94,66.78,66.81,19666700,XOM +2006-09-11,66.36,66.4,64.62,64.94,35991500,XOM +2006-09-12,65.25,65.45,64.11,64.7,24827000,XOM +2006-09-13,64.82,65.75,64.7,65.36,21841600,XOM +2006-09-14,65.21,65.53,64.43,64.71,21183000,XOM +2006-09-15,64.9,65.27,64.42,64.65,33507900,XOM +2006-09-18,64.9,66.5,64.85,66.3,21236900,XOM +2006-09-19,66.49,66.58,65.13,65.5,19852900,XOM +2006-09-20,65.51,66.07,63.93,64.11,30412400,XOM +2006-09-21,64.3,65.35,64.29,64.78,22551700,XOM +2006-09-22,65.28,65.34,64.3,64.91,18240300,XOM +2006-09-25,64.6,65.45,63.87,65.06,29218100,XOM +2006-09-26,65.06,66.62,64.5,66.43,22639300,XOM +2006-09-27,66.68,67.43,66.14,67.13,23425100,XOM +2006-09-28,67.13,67.81,66.92,67.46,23289700,XOM +2006-09-29,67.18,67.67,66.79,67.1,20239400,XOM +2006-10-02,67.29,67.76,66.9,67.0,19082600,XOM +2006-10-03,66.4,66.5,65.25,65.41,22990000,XOM +2006-10-04,65.49,66.76,64.84,66.61,25868300,XOM +2006-10-05,67.26,67.72,66.94,67.32,22097100,XOM +2006-10-06,67.0,67.62,66.5,67.52,19439700,XOM +2006-10-09,67.76,67.89,66.5,66.55,19274000,XOM +2006-10-10,66.21,67.47,65.96,67.2,23041700,XOM +2006-10-11,66.85,67.05,66.25,66.53,20472800,XOM +2006-10-12,66.88,67.75,66.86,67.65,18542800,XOM +2006-10-13,68.08,68.73,67.87,68.4,20500100,XOM +2006-10-16,68.45,69.88,68.42,69.83,19617700,XOM +2006-10-17,69.83,69.84,68.97,69.41,17190600,XOM +2006-10-18,69.5,69.99,68.77,69.17,19395500,XOM +2006-10-19,69.84,70.07,69.07,69.73,23399400,XOM +2006-10-20,70.01,70.02,69.33,69.55,21210800,XOM +2006-10-23,68.85,69.92,68.72,69.92,17140000,XOM +2006-10-24,69.67,70.23,69.58,69.89,19775700,XOM +2006-10-25,69.72,71.4,69.36,71.01,25839700,XOM +2006-10-26,72.0,72.33,70.66,71.62,26371500,XOM +2006-10-27,71.46,72.13,71.28,71.46,19419100,XOM +2006-10-30,71.15,71.58,70.51,70.84,17629300,XOM +2006-10-31,70.69,71.48,70.01,71.42,20320000,XOM +2006-11-01,71.58,71.75,70.27,71.06,18312600,XOM +2006-11-02,70.71,71.36,70.43,71.19,20154500,XOM +2006-11-03,71.44,72.39,71.33,72.15,25499400,XOM +2006-11-06,72.16,73.05,71.9,72.91,17201800,XOM +2006-11-07,72.91,73.19,72.18,72.53,20127600,XOM +2006-11-08,72.53,74.2,72.23,74.13,22355800,XOM +2006-11-09,74.2,74.8,73.65,74.61,21548900,XOM +2006-11-10,74.55,74.8,74.05,74.42,18387700,XOM +2006-11-13,74.1,74.85,73.87,74.43,17386600,XOM +2006-11-14,74.43,74.66,73.75,74.45,17748400,XOM +2006-11-15,74.0,74.93,74.0,74.8,20350000,XOM +2006-11-16,74.95,74.97,72.61,72.67,22304400,XOM +2006-11-17,71.95,73.18,71.76,73.08,25818000,XOM +2006-11-20,72.55,73.26,72.3,72.43,18977200,XOM +2006-11-21,72.77,73.53,72.49,73.39,13290100,XOM +2006-11-22,73.02,73.53,72.12,72.91,11903100,XOM +2006-11-24,71.9,72.82,71.85,72.38,5568700,XOM +2006-11-27,72.29,73.18,72.14,72.47,18962300,XOM +2006-11-28,72.65,74.25,72.65,74.16,19354000,XOM +2006-11-29,74.3,76.44,74.17,76.03,24992500,XOM +2006-11-30,76.42,77.37,76.05,76.81,27333100,XOM +2006-12-01,76.78,77.5,75.81,77.2,21308600,XOM +2006-12-04,77.2,77.8,76.51,77.77,19360500,XOM +2006-12-05,78.11,78.52,77.47,78.06,20112200,XOM +2006-12-06,77.82,78.2,76.25,76.31,30746400,XOM +2006-12-07,76.3,76.7,75.28,75.71,27763200,XOM +2006-12-08,76.2,76.42,75.44,75.5,16430700,XOM +2006-12-11,75.25,75.84,74.82,75.36,18648200,XOM +2006-12-12,75.31,76.4,75.31,76.25,18635700,XOM +2006-12-13,76.45,77.41,75.94,77.36,20578600,XOM +2006-12-14,77.51,79.0,77.25,78.73,18693100,XOM +2006-12-15,78.95,79.0,77.13,77.3,37032200,XOM +2006-12-18,77.26,77.26,75.36,75.51,22531700,XOM +2006-12-19,75.3,77.31,74.9,76.99,22295200,XOM +2006-12-20,76.85,76.99,75.74,76.08,17676000,XOM +2006-12-21,76.09,76.55,75.16,75.87,17157200,XOM +2006-12-22,76.0,76.24,75.29,75.41,12006300,XOM +2006-12-26,75.51,76.25,75.4,76.05,11285700,XOM +2006-12-27,76.3,77.0,76.01,76.96,10944200,XOM +2006-12-28,76.77,77.44,76.65,77.33,10805800,XOM +2006-12-29,77.01,77.24,76.2,76.63,12633200,XOM +2007-01-03,76.26,76.27,73.51,74.11,30512200,XOM +2007-01-04,73.85,73.9,72.21,72.72,31109200,XOM +2007-01-05,72.45,73.38,72.22,73.24,24697000,XOM +2007-01-08,73.88,74.25,71.85,72.65,25984800,XOM +2007-01-09,71.85,72.84,71.44,72.09,27060200,XOM +2007-01-10,71.81,73.11,70.64,70.99,30572500,XOM +2007-01-11,70.99,72.85,70.77,70.98,29182400,XOM +2007-01-12,71.21,72.71,71.2,72.66,24438800,XOM +2007-01-16,72.5,72.65,71.25,71.63,25450500,XOM +2007-01-17,71.49,72.62,71.41,72.46,31292400,XOM +2007-01-18,72.67,73.13,71.19,71.96,23584000,XOM +2007-01-19,72.5,73.63,72.2,73.53,23913600,XOM +2007-01-22,73.65,73.75,72.5,72.9,21929600,XOM +2007-01-23,73.55,74.91,73.47,74.49,29017000,XOM +2007-01-24,74.5,74.99,73.75,74.9,19786300,XOM +2007-01-25,74.62,74.94,73.36,73.52,22630200,XOM +2007-01-26,73.89,74.49,73.45,73.61,20507100,XOM +2007-01-29,73.65,74.09,72.8,73.2,17370600,XOM +2007-01-30,73.45,74.59,73.33,74.39,21591100,XOM +2007-01-31,74.39,74.72,73.48,74.1,24254200,XOM +2007-02-01,74.58,75.28,73.81,75.08,25169900,XOM +2007-02-02,75.0,75.79,74.45,75.54,24300700,XOM +2007-02-05,75.65,75.88,75.06,75.67,18169700,XOM +2007-02-06,75.86,75.97,75.04,75.46,16222400,XOM +2007-02-07,75.4,75.88,74.53,74.79,18128600,XOM +2007-02-08,74.28,75.63,74.24,75.46,18743800,XOM +2007-02-09,75.46,75.73,74.91,75.22,17734200,XOM +2007-02-12,74.93,75.07,74.33,74.6,16574615,XOM +2007-02-13,74.8,75.5,74.59,75.45,15843024,XOM +2007-02-14,75.9,76.0,74.99,75.6,17648965,XOM +2007-02-15,75.19,75.49,74.72,75.34,17874400,XOM +2007-02-16,75.26,75.55,75.01,75.29,18331200,XOM +2007-02-20,74.9,75.05,74.29,74.87,15841200,XOM +2007-02-21,74.72,75.27,74.25,74.78,17890400,XOM +2007-02-22,74.62,75.21,74.2,75.08,17165900,XOM +2007-02-23,75.29,75.55,75.04,75.22,17752100,XOM +2007-02-26,75.52,76.1,75.26,75.4,17803537,XOM +2007-02-27,74.89,75.23,71.38,71.83,34978200,XOM +2007-02-28,71.83,73.6,71.18,71.68,55738200,XOM +2007-03-01,70.9,72.08,70.05,70.99,39441662,XOM +2007-03-02,70.95,71.25,69.31,70.01,27456100,XOM +2007-03-05,69.35,70.84,69.02,70.12,33097500,XOM +2007-03-06,69.98,71.02,70.2,71.0,26657400,XOM +2007-03-07,71.0,72.86,70.56,71.64,31566000,XOM +2007-03-08,72.15,72.18,71.2,71.85,27405800,XOM +2007-03-09,71.95,72.38,70.9,71.12,28671000,XOM +2007-03-12,71.15,71.4,70.7,70.84,20152000,XOM +2007-03-13,70.37,71.56,69.73,69.91,27378900,XOM +2007-03-14,70.1,71.02,69.64,71.02,30053900,XOM +2007-03-15,70.71,71.24,70.4,70.69,23542100,XOM +2007-03-16,70.77,70.87,69.52,69.86,46786579,XOM +2007-03-19,70.12,71.18,70.11,71.1,23185354,XOM +2007-03-20,71.12,72.0,71.02,72.0,23684171,XOM +2007-03-21,72.44,73.33,71.87,73.23,28800445,XOM +2007-03-22,73.53,74.92,73.47,74.36,28399915,XOM +2007-03-23,74.66,75.42,74.65,75.02,26378394,XOM +2007-03-26,75.44,75.69,74.51,75.47,27548710,XOM +2007-03-27,75.37,75.97,75.0,75.71,21799197,XOM +2007-03-28,76.16,76.25,75.21,75.56,24725354,XOM +2007-03-29,75.83,76.29,75.57,76.24,21699348,XOM +2007-03-30,76.24,76.35,74.94,75.45,24020326,XOM +2007-04-02,75.35,76.4,75.28,76.16,21474768,XOM +2007-04-03,76.1,76.97,75.63,76.8,23627165,XOM +2007-04-04,76.8,77.22,76.03,77.11,20881240,XOM +2007-04-05,77.1,77.31,76.88,77.22,20273089,XOM +2007-04-09,76.77,77.72,76.68,76.8,17669483,XOM +2007-04-10,76.8,77.85,76.75,77.57,18698162,XOM +2007-04-11,77.6,77.67,76.68,76.77,25032025,XOM +2007-04-12,76.77,77.49,76.46,77.39,24258449,XOM +2007-04-13,77.5,77.67,77.08,77.41,19045645,XOM +2007-04-16,77.64,78.22,77.04,78.17,20518464,XOM +2007-04-17,78.27,78.74,77.95,78.4,22772752,XOM +2007-04-18,78.17,78.4,77.76,78.2,17428985,XOM +2007-04-19,77.93,78.01,77.15,77.46,19092650,XOM +2007-04-20,78.38,79.8,78.0,79.76,41109799,XOM +2007-04-23,79.5,79.98,79.1,79.2,23617308,XOM +2007-04-24,79.0,79.35,78.5,78.6,24886128,XOM +2007-04-25,78.84,80.2,78.76,79.92,28127019,XOM +2007-04-26,80.03,80.86,79.57,80.55,25991913,XOM +2007-04-27,80.24,80.75,79.88,80.36,16463952,XOM +2007-04-30,80.3,80.88,79.38,79.38,21749997,XOM +2007-05-01,79.38,79.99,79.05,79.66,24362035,XOM +2007-05-02,79.83,80.19,79.37,79.82,17974245,XOM +2007-05-03,79.83,80.92,79.8,80.68,17916574,XOM +2007-05-04,81.0,81.76,80.22,80.55,19890525,XOM +2007-05-07,80.5,81.13,80.22,80.83,22521820,XOM +2007-05-08,80.57,81.41,80.26,81.38,17957868,XOM +2007-05-09,81.19,81.45,80.4,81.42,19709469,XOM +2007-05-10,81.06,81.06,79.31,79.39,20754171,XOM +2007-05-11,79.69,81.23,79.63,81.23,18837752,XOM +2007-05-14,81.21,81.62,80.73,81.25,17668163,XOM +2007-05-15,81.01,81.78,80.95,81.13,17169750,XOM +2007-05-16,80.84,81.49,80.31,81.45,16414912,XOM +2007-05-17,81.25,82.44,81.01,81.8,19651085,XOM +2007-05-18,81.81,83.33,82.08,83.26,25009990,XOM +2007-05-21,83.27,84.32,83.3,83.59,25096638,XOM +2007-05-22,83.4,84.14,82.73,82.77,19093878,XOM +2007-05-23,83.12,83.62,82.69,82.99,19955536,XOM +2007-05-24,83.0,83.84,81.89,82.28,21978232,XOM +2007-05-25,82.28,83.68,82.66,83.51,17840736,XOM +2007-05-29,83.27,83.29,81.91,82.62,19249358,XOM +2007-05-30,82.63,84.1,81.96,84.0,26464635,XOM +2007-05-31,83.9,84.25,83.12,83.17,21116831,XOM +2007-06-01,83.17,84.24,83.47,84.22,20385447,XOM +2007-06-04,83.96,84.44,83.8,84.22,16477610,XOM +2007-06-05,83.95,84.6,83.65,84.26,21242209,XOM +2007-06-06,84.26,84.35,83.05,83.62,21385408,XOM +2007-06-07,83.62,84.47,81.76,81.96,29237166,XOM +2007-06-08,81.77,82.71,81.23,82.68,23397020,XOM +2007-06-11,82.68,83.85,82.34,83.06,16637910,XOM +2007-06-12,82.77,83.31,81.95,82.0,21789948,XOM +2007-06-13,82.32,83.5,82.25,83.35,27141186,XOM +2007-06-14,83.45,84.97,83.45,84.77,19599938,XOM +2007-06-15,84.99,86.45,85.04,85.94,30136904,XOM +2007-06-18,86.09,86.58,85.86,86.36,17751448,XOM +2007-06-19,86.19,86.43,85.71,85.84,19531038,XOM +2007-06-20,85.84,85.94,82.77,82.82,27989704,XOM +2007-06-21,83.36,84.68,83.12,84.3,32173300,XOM +2007-06-22,84.2,84.2,82.11,82.52,39195310,XOM +2007-06-25,82.4,83.76,82.11,82.37,25750455,XOM +2007-06-26,82.64,83.09,81.56,81.82,26925837,XOM +2007-06-27,81.32,83.52,80.85,83.48,25836681,XOM +2007-06-28,83.81,84.39,83.18,83.6,19957062,XOM +2007-06-29,84.15,84.99,83.06,83.88,24728923,XOM +2007-07-02,84.5,85.0,84.12,84.82,20109010,XOM +2007-07-03,85.0,85.65,84.64,85.36,9444836,XOM +2007-07-05,85.39,85.87,84.15,85.16,17969961,XOM +2007-07-06,85.63,86.95,85.37,86.46,22994229,XOM +2007-07-09,86.53,87.89,86.25,87.44,19191388,XOM +2007-07-10,86.95,87.97,86.32,86.5,25992170,XOM +2007-07-11,86.4,87.38,85.9,87.29,20305597,XOM +2007-07-12,87.7,89.73,87.29,89.62,24762136,XOM +2007-07-13,89.7,90.8,89.39,90.33,22922811,XOM +2007-07-16,89.33,90.22,88.73,89.7,22408599,XOM +2007-07-17,90.17,90.56,89.01,89.09,23492784,XOM +2007-07-18,88.82,91.4,88.75,91.15,30708917,XOM +2007-07-19,91.54,92.74,91.2,92.29,25243114,XOM +2007-07-20,92.01,93.09,91.27,91.94,30820431,XOM +2007-07-23,91.93,93.62,91.3,93.44,24376064,XOM +2007-07-24,92.52,92.89,90.84,90.84,31846058,XOM +2007-07-25,91.24,93.18,89.35,92.79,31465486,XOM +2007-07-26,90.41,91.0,86.53,88.23,45620904,XOM +2007-07-27,87.91,88.5,85.49,85.59,41077636,XOM +2007-07-30,86.0,86.48,84.28,86.01,35269128,XOM +2007-07-31,86.77,87.32,84.92,85.13,33888755,XOM +2007-08-01,84.99,87.3,83.61,85.84,38860401,XOM +2007-08-02,85.75,86.04,83.51,85.18,37071522,XOM +2007-08-03,84.62,85.88,81.53,82.08,36197467,XOM +2007-08-06,81.95,83.8,80.42,83.54,40558262,XOM +2007-08-07,83.15,86.48,82.52,85.7,35925119,XOM +2007-08-08,85.71,87.9,85.35,87.9,36572770,XOM +2007-08-09,85.69,86.79,83.6,83.6,35970191,XOM +2007-08-10,82.51,85.15,82.1,84.51,32828617,XOM +2007-08-13,85.24,85.24,82.51,82.92,25352000,XOM +2007-08-14,83.34,83.9,81.99,83.13,30063921,XOM +2007-08-15,83.27,84.4,81.36,81.69,27625883,XOM +2007-08-16,81.69,81.93,78.76,80.67,49380409,XOM +2007-08-17,82.29,84.78,81.98,84.14,36059824,XOM +2007-08-20,83.85,84.98,82.8,84.53,23577169,XOM +2007-08-21,84.5,84.67,82.51,83.15,23978056,XOM +2007-08-22,83.73,84.24,83.03,83.58,22532100,XOM +2007-08-23,84.05,84.56,83.05,83.75,24174100,XOM +2007-08-24,83.75,85.85,83.74,85.69,21041800,XOM +2007-08-27,85.11,85.59,84.72,85.12,16248788,XOM +2007-08-28,84.86,84.86,83.0,83.0,25860100,XOM +2007-08-29,83.49,85.6,83.22,85.23,23585200,XOM +2007-08-30,84.93,86.25,84.36,85.4,22217600,XOM +2007-08-31,86.54,86.99,85.41,85.73,21919800,XOM +2007-09-04,85.31,87.76,85.31,87.23,20344487,XOM +2007-09-05,86.91,87.39,86.28,87.22,21358100,XOM +2007-09-06,87.67,88.24,87.02,87.49,20762028,XOM +2007-09-07,86.72,87.14,85.21,85.75,23829520,XOM +2007-09-10,85.67,86.24,83.88,84.86,27640100,XOM +2007-09-11,85.19,87.23,84.57,86.94,26432300,XOM +2007-09-12,86.77,88.37,86.73,87.65,25136700,XOM +2007-09-13,87.85,89.15,87.71,88.62,22010300,XOM +2007-09-14,88.1,89.68,87.87,88.67,23683427,XOM +2007-09-17,88.5,89.74,88.3,89.26,18991301,XOM +2007-09-18,89.62,91.93,89.16,91.76,26413316,XOM +2007-09-19,92.3,93.1,91.87,92.12,27116560,XOM +2007-09-20,92.42,92.63,91.84,92.09,18608600,XOM +2007-09-21,92.87,93.4,92.09,92.31,34338997,XOM +2007-09-24,92.08,92.52,91.3,91.73,22410652,XOM +2007-09-25,90.68,91.96,90.21,91.96,25866191,XOM +2007-09-26,92.43,92.75,91.51,92.37,23346700,XOM +2007-09-27,92.9,93.3,91.68,92.97,17987971,XOM +2007-09-28,93.13,93.66,92.14,92.56,20012486,XOM +2007-10-01,92.45,93.99,92.21,93.95,19306295,XOM +2007-10-02,93.32,93.4,91.3,92.24,21537300,XOM +2007-10-03,91.63,91.68,90.72,91.33,18120084,XOM +2007-10-04,91.34,91.65,90.33,90.92,28859600,XOM +2007-10-05,91.2,91.65,90.64,91.36,18990704,XOM +2007-10-08,90.6,90.82,90.16,90.68,12840781,XOM +2007-10-09,90.99,92.78,90.99,92.67,17637545,XOM +2007-10-10,91.69,93.68,91.55,93.13,18339662,XOM +2007-10-11,93.6,95.07,91.87,92.66,20888422,XOM +2007-10-12,93.1,93.84,92.81,93.48,15153810,XOM +2007-10-15,94.15,95.15,94.15,94.82,25551446,XOM +2007-10-16,94.74,95.22,94.46,94.74,21922984,XOM +2007-10-17,95.08,95.27,93.33,94.8,26558259,XOM +2007-10-18,94.63,95.24,94.15,95.05,20493702,XOM +2007-10-19,94.7,94.75,92.0,92.14,34457416,XOM +2007-10-22,91.17,91.68,89.67,90.91,25176887,XOM +2007-10-23,91.47,92.4,90.0,91.35,24110717,XOM +2007-10-24,90.87,92.34,90.5,92.13,24302900,XOM +2007-10-25,92.49,92.49,90.62,91.57,27409707,XOM +2007-10-26,92.74,92.91,91.5,92.21,20982300,XOM +2007-10-29,92.36,94.27,92.29,93.61,18246509,XOM +2007-10-30,92.92,93.19,90.76,91.14,20516512,XOM +2007-10-31,91.46,92.18,90.5,91.99,32114300,XOM +2007-11-01,89.83,90.95,88.0,88.5,35590348,XOM +2007-11-02,88.69,89.2,86.84,87.93,29026278,XOM +2007-11-05,87.02,88.27,86.51,87.66,24825857,XOM +2007-11-06,87.76,90.5,87.76,90.38,25452466,XOM +2007-11-07,89.78,90.1,87.16,87.2,27393485,XOM +2007-11-08,88.01,90.04,87.61,89.42,32706709,XOM +2007-11-09,88.94,88.99,86.52,86.85,27603867,XOM +2007-11-12,86.24,86.4,83.74,84.54,28924901,XOM +2007-11-13,84.35,87.0,83.37,86.88,25649523,XOM +2007-11-14,87.46,88.64,85.74,86.31,21305170,XOM +2007-11-15,85.7,86.67,83.85,84.49,23708602,XOM +2007-11-16,85.16,86.26,84.5,85.1,30352908,XOM +2007-11-19,84.63,85.43,84.0,84.11,20809769,XOM +2007-11-20,84.98,88.72,84.97,87.82,31842200,XOM +2007-11-21,87.96,88.62,86.73,87.04,22849738,XOM +2007-11-23,87.05,88.43,86.91,88.29,8870688,XOM +2007-11-26,88.12,88.78,85.47,85.68,22967933,XOM +2007-11-27,85.23,86.58,84.0,86.38,27943589,XOM +2007-11-28,86.88,88.27,86.01,87.92,29635961,XOM +2007-11-29,87.5,89.46,87.5,88.59,22442365,XOM +2007-11-30,88.52,89.47,87.81,89.16,28195460,XOM +2007-12-03,88.97,89.18,88.14,88.85,22245069,XOM +2007-12-04,88.18,88.83,87.71,88.12,16816531,XOM +2007-12-05,88.76,90.55,88.76,89.92,23952871,XOM +2007-12-06,89.89,91.67,89.51,91.44,21152779,XOM +2007-12-07,91.25,92.0,90.77,91.5,17055921,XOM +2007-12-10,91.75,92.56,91.58,92.03,15579320,XOM +2007-12-11,92.36,92.95,90.0,90.28,20023118,XOM +2007-12-12,91.77,93.09,90.87,91.92,25708307,XOM +2007-12-13,91.29,92.85,90.86,92.72,19789310,XOM +2007-12-14,92.16,92.89,91.18,91.18,20506353,XOM +2007-12-17,90.65,90.9,89.4,89.89,22704044,XOM +2007-12-18,90.72,91.54,89.04,91.42,24583765,XOM +2007-12-19,91.06,92.0,90.44,91.43,19578271,XOM +2007-12-20,91.52,92.22,90.93,92.13,15109331,XOM +2007-12-21,92.74,93.95,92.32,93.43,34535534,XOM +2007-12-24,93.51,93.82,93.33,93.66,6336068,XOM +2007-12-26,93.68,95.0,93.64,94.81,15294419,XOM +2007-12-27,94.81,94.98,93.67,93.67,14367397,XOM +2007-12-28,94.05,95.1,93.52,95.0,17368193,XOM +2007-12-31,94.61,94.96,93.51,93.69,13991549,XOM +2008-01-02,94.15,94.55,92.78,93.51,23353795,XOM +2008-01-03,93.86,94.74,93.51,93.83,19167571,XOM +2008-01-04,93.24,94.36,91.88,92.08,24731211,XOM +2008-01-07,92.5,93.15,90.25,91.22,28939042,XOM +2008-01-08,91.86,92.05,89.68,90.05,21764426,XOM +2008-01-09,90.11,91.73,89.5,91.56,26204327,XOM +2008-01-10,90.75,92.16,90.07,91.66,27285911,XOM +2008-01-11,91.01,91.86,90.0,90.3,22727202,XOM +2008-01-14,90.84,91.25,90.08,90.83,20426131,XOM +2008-01-15,89.89,89.89,88.49,89.02,26487117,XOM +2008-01-16,88.45,89.35,85.91,86.53,36870838,XOM +2008-01-17,87.47,87.91,83.49,83.91,34097042,XOM +2008-01-18,84.0,86.47,82.8,85.08,43831139,XOM +2008-01-22,80.0,83.98,79.5,82.45,49616280,XOM +2008-01-23,80.01,83.49,77.55,83.45,47419383,XOM +2008-01-24,84.29,86.07,83.03,86.0,31185334,XOM +2008-01-25,86.7,86.99,83.6,83.94,28236041,XOM +2008-01-28,83.5,85.34,82.54,85.13,23688736,XOM +2008-01-29,85.22,86.36,84.45,85.08,22488931,XOM +2008-01-30,84.54,87.47,84.35,85.28,24135805,XOM +2008-01-31,84.22,86.4,83.1,86.4,32970789,XOM +2008-02-01,87.7,87.86,84.85,85.95,28442497,XOM +2008-02-04,86.04,86.29,84.85,85.44,18837693,XOM +2008-02-05,84.11,84.22,82.1,82.11,30600450,XOM +2008-02-06,82.69,83.07,81.09,81.44,29215844,XOM +2008-02-07,80.97,82.51,80.36,81.89,26613107,XOM +2008-02-08,82.0,82.4,80.96,81.71,24177562,XOM +2008-02-11,81.85,83.3,81.04,83.22,22697029,XOM +2008-02-12,83.6,85.08,83.3,84.38,25150525,XOM +2008-02-13,84.71,85.7,84.5,85.49,21548084,XOM +2008-02-14,85.65,86.7,85.32,85.55,21826801,XOM +2008-02-15,85.19,85.6,84.39,85.37,23966134,XOM +2008-02-19,86.52,87.97,86.52,87.01,22600718,XOM +2008-02-20,86.31,88.6,86.17,88.1,24727310,XOM +2008-02-21,87.71,88.0,86.18,86.92,30110208,XOM +2008-02-22,87.46,87.79,86.03,87.17,23487118,XOM +2008-02-25,87.17,89.37,87.07,89.13,23876562,XOM +2008-02-26,88.75,90.0,88.4,89.89,21331486,XOM +2008-02-27,89.4,90.17,89.12,89.39,20325236,XOM +2008-02-28,89.12,90.0,88.85,89.38,25000427,XOM +2008-02-29,88.77,89.29,86.25,87.01,26540225,XOM +2008-03-03,86.83,88.41,86.58,87.75,23193681,XOM +2008-03-04,87.47,87.99,85.5,86.69,30372918,XOM +2008-03-05,86.8,87.62,86.05,87.19,30835322,XOM +2008-03-06,86.93,87.07,84.44,84.51,28978970,XOM +2008-03-07,83.91,84.06,81.97,82.49,30749827,XOM +2008-03-10,82.75,83.5,82.0,82.46,32958458,XOM +2008-03-11,83.96,86.68,83.55,86.68,34839277,XOM +2008-03-12,86.61,87.23,85.68,85.97,26618407,XOM +2008-03-13,85.33,87.5,84.9,87.05,29348809,XOM +2008-03-14,87.74,87.86,84.79,85.91,35741728,XOM +2008-03-17,83.88,86.75,83.54,85.79,39029225,XOM +2008-03-18,86.61,88.47,86.12,88.47,33335127,XOM +2008-03-19,87.81,88.5,84.35,84.43,35075986,XOM +2008-03-20,84.18,85.41,82.75,85.0,44962387,XOM +2008-03-24,85.17,86.95,85.04,85.95,22341135,XOM +2008-03-25,86.26,86.38,84.33,85.2,27080696,XOM +2008-03-26,85.23,87.0,84.91,86.26,23025386,XOM +2008-03-27,86.82,87.5,86.07,86.2,21760392,XOM +2008-03-28,86.05,87.08,85.0,85.22,21673665,XOM +2008-03-31,85.69,86.38,84.58,84.58,36846289,XOM +2008-04-01,84.8,87.04,84.26,87.02,23964579,XOM +2008-04-02,86.85,89.12,86.69,88.52,23240915,XOM +2008-04-03,88.0,89.38,87.9,88.23,20084298,XOM +2008-04-04,88.48,89.5,88.31,88.74,18607859,XOM +2008-04-07,89.32,89.95,88.69,88.92,19586200,XOM +2008-04-08,88.73,89.74,88.23,89.61,15834486,XOM +2008-04-09,89.72,90.15,89.11,89.7,21920910,XOM +2008-04-10,89.53,89.99,88.66,89.55,21774629,XOM +2008-04-11,88.9,89.75,88.49,88.62,17922971,XOM +2008-04-14,88.74,89.98,88.53,89.7,19611640,XOM +2008-04-15,90.06,90.89,89.65,90.8,19495663,XOM +2008-04-16,90.9,93.0,90.76,92.89,26872544,XOM +2008-04-17,92.48,93.79,92.2,93.38,22888189,XOM +2008-04-18,93.36,94.45,92.93,94.0,25910972,XOM +2008-04-21,94.0,94.47,93.38,94.26,17254345,XOM +2008-04-22,94.1,94.93,93.81,94.39,20719142,XOM +2008-04-23,94.27,94.48,92.5,94.22,23944789,XOM +2008-04-24,93.41,93.66,92.14,92.6,23537142,XOM +2008-04-25,93.21,93.4,91.71,92.46,23369584,XOM +2008-04-28,92.57,93.71,92.32,92.45,17319270,XOM +2008-04-29,92.42,93.64,91.79,91.79,29455451,XOM +2008-04-30,92.25,94.51,92.17,93.07,29782532,XOM +2008-05-01,90.1,90.43,88.3,89.7,43679399,XOM +2008-05-02,90.05,90.54,89.11,89.61,27505535,XOM +2008-05-05,89.7,90.55,89.26,89.51,21275344,XOM +2008-05-06,89.28,90.39,89.0,90.07,28062168,XOM +2008-05-07,90.07,90.18,88.67,88.82,27581675,XOM +2008-05-08,89.0,89.95,88.52,89.93,24332177,XOM +2008-05-09,89.37,89.59,87.97,88.82,24055494,XOM +2008-05-12,88.43,89.47,87.6,89.19,23054268,XOM +2008-05-13,88.87,89.95,88.53,89.68,21164947,XOM +2008-05-14,89.85,90.99,89.59,89.91,24181435,XOM +2008-05-15,90.33,91.3,89.96,91.3,28392851,XOM +2008-05-16,91.85,92.95,91.61,92.67,29838956,XOM +2008-05-19,92.91,94.59,92.5,94.36,25203960,XOM +2008-05-20,94.47,94.88,93.93,94.56,26901798,XOM +2008-05-21,94.63,96.12,93.46,93.67,43222173,XOM +2008-05-22,93.76,94.29,92.41,92.51,32042557,XOM +2008-05-23,92.64,92.96,90.66,90.7,25348716,XOM +2008-05-27,90.04,90.14,89.03,89.8,25886198,XOM +2008-05-28,89.13,90.58,88.88,90.43,22323995,XOM +2008-05-29,89.87,90.53,89.25,89.35,24692543,XOM +2008-05-30,89.58,89.86,88.42,88.76,27125472,XOM +2008-06-02,88.09,88.71,87.42,87.81,25959389,XOM +2008-06-03,87.68,88.26,85.61,85.71,31491001,XOM +2008-06-04,85.3,86.73,85.0,85.75,34112849,XOM +2008-06-05,86.25,89.31,86.12,89.31,30271204,XOM +2008-06-06,89.79,90.5,86.67,86.79,34326942,XOM +2008-06-09,87.61,89.13,87.16,89.07,24233386,XOM +2008-06-10,88.77,88.99,86.82,87.89,27281238,XOM +2008-06-11,88.8,89.4,87.77,88.61,24085011,XOM +2008-06-12,87.98,88.43,86.82,87.06,32264748,XOM +2008-06-13,86.53,88.4,86.32,88.36,21050732,XOM +2008-06-16,88.49,88.71,87.79,87.99,18504174,XOM +2008-06-17,87.87,88.99,87.48,88.62,22026744,XOM +2008-06-18,88.08,88.66,87.2,87.83,23499706,XOM +2008-06-19,88.04,88.2,85.5,85.79,26604152,XOM +2008-06-20,86.3,86.43,84.77,84.91,36185814,XOM +2008-06-23,85.1,87.7,85.09,87.7,23603193,XOM +2008-06-24,87.53,88.0,86.34,86.92,21587505,XOM +2008-06-25,87.25,88.5,85.95,87.6,27120422,XOM +2008-06-26,87.69,88.52,86.37,86.41,26340656,XOM +2008-06-27,86.84,87.54,86.14,86.55,28283432,XOM +2008-06-30,86.81,88.2,86.81,88.13,26936266,XOM +2008-07-01,87.87,88.35,86.75,88.35,26027093,XOM +2008-07-02,88.5,89.63,87.24,87.41,34280096,XOM +2008-07-03,87.97,89.53,86.9,88.27,23125063,XOM +2008-07-07,87.86,88.88,86.38,86.95,29642956,XOM +2008-07-08,86.12,86.79,84.86,85.94,35906222,XOM +2008-07-09,86.15,87.2,84.12,84.31,29082728,XOM +2008-07-10,84.3,86.06,83.76,86.06,30953341,XOM +2008-07-11,86.28,86.64,84.31,85.48,29437114,XOM +2008-07-14,86.0,86.47,84.48,85.42,21552998,XOM +2008-07-15,85.65,85.67,81.87,82.19,34405955,XOM +2008-07-16,81.89,81.99,79.41,80.81,40415413,XOM +2008-07-17,81.3,81.79,79.1,80.33,39193749,XOM +2008-07-18,80.63,81.54,79.93,81.54,36139249,XOM +2008-07-21,81.84,82.98,81.11,82.98,24805472,XOM +2008-07-22,82.56,83.23,81.57,82.86,27909021,XOM +2008-07-23,82.98,83.0,80.6,80.99,31083462,XOM +2008-07-24,81.2,81.95,79.73,80.8,36789331,XOM +2008-07-25,81.01,82.41,80.76,81.7,27553785,XOM +2008-07-28,81.87,82.23,80.65,80.68,24017541,XOM +2008-07-29,80.83,81.2,79.75,80.9,25873156,XOM +2008-07-30,80.9,84.76,80.53,84.38,36414565,XOM +2008-07-31,81.82,82.55,80.19,80.43,40875918,XOM +2008-08-01,80.55,81.1,79.45,79.72,28767228,XOM +2008-08-04,79.63,80.13,76.14,76.6,37887320,XOM +2008-08-05,76.5,78.35,76.21,78.35,40089055,XOM +2008-08-06,78.5,78.65,77.24,78.33,30790853,XOM +2008-08-07,78.68,79.11,77.31,77.44,25347820,XOM +2008-08-08,76.9,78.85,76.31,78.72,29318901,XOM +2008-08-11,78.52,78.95,77.04,78.16,24566932,XOM +2008-08-12,78.57,78.65,76.51,76.88,26005874,XOM +2008-08-13,76.81,78.63,76.8,78.17,30658564,XOM +2008-08-14,77.6,78.15,76.91,77.45,25848857,XOM +2008-08-15,77.09,77.28,76.19,77.07,26281583,XOM +2008-08-18,77.46,78.05,76.3,76.53,22944559,XOM +2008-08-19,76.38,78.27,76.37,77.95,22135277,XOM +2008-08-20,78.54,79.66,77.38,78.81,25970148,XOM +2008-08-21,79.28,80.95,79.0,80.35,24639185,XOM +2008-08-22,80.0,80.7,79.15,80.3,19665552,XOM +2008-08-25,80.27,80.56,78.64,78.71,20637097,XOM +2008-08-26,78.82,80.0,78.82,79.95,18754049,XOM +2008-08-27,80.67,81.28,80.0,80.47,20391992,XOM +2008-08-28,81.06,81.19,79.89,81.18,20289722,XOM +2008-08-29,81.5,81.5,80.01,80.01,22061919,XOM +2008-09-02,78.04,78.89,77.28,77.32,31778842,XOM +2008-09-03,77.01,78.6,77.01,78.02,27015019,XOM +2008-09-04,77.68,78.34,75.7,76.14,32201147,XOM +2008-09-05,76.0,76.39,74.69,75.62,27870263,XOM +2008-09-08,76.76,77.55,76.0,76.77,31224138,XOM +2008-09-09,76.07,76.99,73.26,73.26,38473878,XOM +2008-09-10,73.88,75.8,73.54,75.25,31399198,XOM +2008-09-11,74.56,75.75,73.62,75.56,35642265,XOM +2008-09-12,75.52,77.7,75.51,77.5,28651008,XOM +2008-09-15,74.94,77.9,73.25,73.25,40196842,XOM +2008-09-16,71.99,76.75,71.51,76.43,42548622,XOM +2008-09-17,75.6,79.12,74.82,75.28,43491825,XOM +2008-09-18,76.29,77.75,74.55,77.75,48235952,XOM +2008-09-19,80.49,82.0,78.22,79.61,58873350,XOM +2008-09-22,80.2,81.8,78.53,78.88,32001503,XOM +2008-09-23,78.57,80.5,77.58,77.69,27871427,XOM +2008-09-24,77.95,79.5,77.02,78.03,27539863,XOM +2008-09-25,78.54,81.3,78.5,80.67,36147398,XOM +2008-09-26,79.03,81.03,78.61,80.65,28941118,XOM +2008-09-29,78.92,80.0,74.06,74.06,58785664,XOM +2008-09-30,75.62,78.61,75.17,77.66,42033739,XOM +2008-10-01,77.19,79.23,74.93,78.58,34338666,XOM +2008-10-02,77.77,79.41,76.44,77.5,44102549,XOM +2008-10-03,77.85,81.75,77.55,77.94,44284580,XOM +2008-10-06,75.65,77.5,73.73,77.32,65938696,XOM +2008-10-07,78.0,79.88,74.96,76.07,62793582,XOM +2008-10-08,74.85,79.39,74.0,77.0,74944215,XOM +2008-10-09,77.6,78.45,67.47,68.0,68794637,XOM +2008-10-10,63.86,66.06,56.51,62.36,112904817,XOM +2008-10-13,64.9,73.74,63.88,73.08,64894482,XOM +2008-10-14,75.05,75.66,68.71,72.46,64132576,XOM +2008-10-15,70.76,70.76,61.33,62.35,61255509,XOM +2008-10-16,63.31,69.68,59.17,69.45,78117389,XOM +2008-10-17,67.05,72.44,65.6,68.04,58399964,XOM +2008-10-20,70.37,75.0,69.74,74.99,44881698,XOM +2008-10-21,72.45,74.33,69.21,71.5,43798527,XOM +2008-10-22,68.74,69.36,63.9,64.57,52095969,XOM +2008-10-23,65.88,70.39,64.39,70.39,64681095,XOM +2008-10-24,64.01,70.98,64.0,69.04,54630370,XOM +2008-10-27,67.58,70.98,65.0,66.09,48785938,XOM +2008-10-28,68.87,75.45,67.06,74.86,69020333,XOM +2008-10-29,74.87,77.99,73.06,74.65,62712306,XOM +2008-10-30,75.0,75.75,71.44,75.05,56161329,XOM +2008-10-31,74.37,77.36,73.25,74.12,52836318,XOM +2008-11-03,73.45,75.18,72.5,74.29,35460242,XOM +2008-11-04,75.13,77.96,75.07,77.49,48261418,XOM +2008-11-05,76.25,77.34,72.84,73.69,45401803,XOM +2008-11-06,73.12,73.88,69.4,69.96,52870366,XOM +2008-11-07,70.48,75.59,70.48,73.95,44691726,XOM +2008-11-10,75.1,75.84,72.8,74.02,38045213,XOM +2008-11-11,72.76,74.16,71.59,72.65,42011873,XOM +2008-11-12,71.35,72.22,68.7,68.93,50523279,XOM +2008-11-13,69.54,76.5,67.54,75.41,72793055,XOM +2008-11-14,73.8,77.75,71.9,73.68,53998370,XOM +2008-11-17,73.5,76.46,73.0,73.38,48701780,XOM +2008-11-18,73.5,76.99,73.03,76.33,57794790,XOM +2008-11-19,76.2,77.13,73.05,73.42,57451585,XOM +2008-11-20,71.84,75.42,68.3,68.51,76887007,XOM +2008-11-21,69.78,76.2,69.15,75.81,84559858,XOM +2008-11-24,76.82,80.23,75.31,78.8,74998252,XOM +2008-11-25,78.39,79.56,75.39,78.11,56812315,XOM +2008-11-26,77.38,81.03,76.58,80.89,46704351,XOM +2008-11-28,79.86,80.44,79.2,80.15,19646691,XOM +2008-12-01,77.89,77.98,74.31,74.31,55592107,XOM +2008-12-02,75.59,78.0,74.93,77.61,54658327,XOM +2008-12-03,76.16,79.44,75.73,78.93,57469991,XOM +2008-12-04,77.54,79.0,75.02,76.27,65356794,XOM +2008-12-05,75.67,77.98,72.68,76.6,65011058,XOM +2008-12-08,78.59,80.06,78.19,79.6,51586378,XOM +2008-12-09,79.02,79.63,77.51,78.2,47068944,XOM +2008-12-10,79.22,81.71,78.87,80.07,44095729,XOM +2008-12-11,80.33,81.92,79.41,80.02,50081761,XOM +2008-12-12,78.04,81.0,77.84,80.45,44333505,XOM +2008-12-15,81.32,81.5,78.86,79.95,43413008,XOM +2008-12-16,80.41,83.64,80.07,83.14,58479245,XOM +2008-12-17,82.57,83.24,81.06,81.06,52258106,XOM +2008-12-18,80.56,80.98,76.2,77.0,59697464,XOM +2008-12-19,76.8,78.33,75.02,75.02,68481634,XOM +2008-12-22,75.21,75.87,73.27,74.91,41022459,XOM +2008-12-23,75.5,76.36,74.52,75.1,32758737,XOM +2008-12-24,74.62,76.1,74.45,75.78,11330444,XOM +2008-12-26,76.04,77.4,76.04,77.19,17061177,XOM +2008-12-29,78.28,78.55,77.09,78.02,22853845,XOM +2008-12-30,78.02,79.2,77.58,78.59,25126185,XOM +2008-12-31,78.42,80.59,78.29,79.83,30029777,XOM +2009-01-02,80.06,82.11,78.9,81.64,35825762,XOM +2009-01-05,81.27,82.42,80.68,81.63,43367216,XOM +2009-01-06,82.14,82.73,79.63,80.3,41970150,XOM +2009-01-07,79.25,80.19,77.56,78.25,35346576,XOM +2009-01-08,77.91,79.57,77.9,79.09,30817044,XOM +2009-01-09,78.88,79.25,77.38,77.57,32933621,XOM +2009-01-12,76.54,77.52,76.01,76.54,38115714,XOM +2009-01-13,76.46,78.34,76.46,77.92,47135746,XOM +2009-01-14,77.04,77.31,74.32,75.1,48119064,XOM +2009-01-15,74.7,76.7,74.01,76.66,55594068,XOM +2009-01-16,77.62,78.45,76.52,78.1,45529364,XOM +2009-01-20,77.08,78.63,76.0,76.29,42841136,XOM +2009-01-21,76.26,79.38,76.0,79.26,43318263,XOM +2009-01-22,77.69,78.92,76.59,78.23,40204631,XOM +2009-01-23,76.4,78.8,75.78,78.04,46022703,XOM +2009-01-26,78.68,80.17,77.87,78.6,42762552,XOM +2009-01-27,78.27,79.43,77.62,78.92,38516055,XOM +2009-01-28,79.37,79.6,77.14,79.25,45360190,XOM +2009-01-29,77.58,78.0,76.64,77.0,39095602,XOM +2009-01-30,78.25,78.89,76.0,76.48,51905295,XOM +2009-02-02,76.06,77.12,75.66,76.69,36113788,XOM +2009-02-03,76.85,78.64,76.67,78.12,39574019,XOM +2009-02-04,78.55,78.89,77.05,77.66,29608796,XOM +2009-02-05,77.57,79.92,76.43,79.78,39603340,XOM +2009-02-06,78.81,80.49,78.7,80.34,36404315,XOM +2009-02-09,80.39,80.5,78.7,79.48,27766350,XOM +2009-02-10,79.28,79.6,75.69,76.14,43839610,XOM +2009-02-11,76.61,76.77,73.61,74.58,47910298,XOM +2009-02-12,73.57,75.25,72.7,75.22,42859658,XOM +2009-02-13,74.99,75.58,74.44,74.59,30388208,XOM +2009-02-17,72.72,72.91,71.16,71.28,41844248,XOM +2009-02-18,71.51,72.58,71.27,71.94,34330907,XOM +2009-02-19,71.87,72.96,71.77,72.16,31236030,XOM +2009-02-20,70.94,72.22,70.21,71.23,42811771,XOM +2009-02-23,72.25,72.8,69.06,69.3,40719343,XOM +2009-02-24,69.72,72.29,69.65,72.09,48888375,XOM +2009-02-25,71.4,73.49,70.5,72.05,55508677,XOM +2009-02-26,71.77,73.48,70.87,70.95,37216202,XOM +2009-02-27,69.79,70.23,67.9,67.9,64954584,XOM +2009-03-02,67.0,67.43,64.84,64.91,54829062,XOM +2009-03-03,65.84,66.12,64.08,64.36,48931850,XOM +2009-03-04,65.56,66.54,64.79,65.68,51516941,XOM +2009-03-05,64.18,64.58,62.13,62.22,50248045,XOM +2009-03-06,62.98,64.59,61.86,64.03,47093281,XOM +2009-03-09,62.88,65.98,62.87,64.57,42726683,XOM +2009-03-10,65.59,67.48,65.34,67.39,51673480,XOM +2009-03-11,67.38,67.96,65.35,65.77,37472314,XOM +2009-03-12,66.01,67.49,65.72,67.15,40433242,XOM +2009-03-13,67.39,67.63,66.37,67.2,35226479,XOM +2009-03-16,67.04,68.23,66.57,66.97,33593454,XOM +2009-03-17,66.81,69.24,66.36,69.09,30841436,XOM +2009-03-18,68.51,70.0,66.86,69.17,41893012,XOM +2009-03-19,70.4,70.43,67.94,68.33,38603309,XOM +2009-03-20,68.64,69.44,65.67,66.09,67262786,XOM +2009-03-23,66.99,70.82,66.86,70.53,51750957,XOM +2009-03-24,69.6,70.69,69.15,69.38,32117144,XOM +2009-03-25,69.7,71.17,68.76,70.16,36740963,XOM +2009-03-26,70.68,71.49,69.82,71.23,37732914,XOM +2009-03-27,70.05,70.6,69.29,69.98,29513134,XOM +2009-03-30,68.54,68.84,67.58,68.63,32211196,XOM +2009-03-31,69.04,69.34,67.74,68.1,41127059,XOM +2009-04-01,67.04,69.48,66.5,69.23,39377192,XOM +2009-04-02,70.73,71.15,69.7,70.25,38162611,XOM +2009-04-03,69.76,70.79,69.4,70.44,26710351,XOM +2009-04-06,69.66,70.43,69.01,70.05,27192973,XOM +2009-04-07,69.03,69.25,68.03,68.71,28035458,XOM +2009-04-08,68.57,69.59,67.89,68.96,26022146,XOM +2009-04-09,69.95,70.41,69.25,69.84,26870487,XOM +2009-04-13,68.64,69.06,67.76,68.02,27912303,XOM +2009-04-14,67.24,67.92,66.35,67.7,32703806,XOM +2009-04-15,67.59,68.5,67.23,68.14,24545640,XOM +2009-04-16,68.61,68.61,66.82,67.41,27917006,XOM +2009-04-17,67.84,68.06,66.58,66.75,32606970,XOM +2009-04-20,66.02,66.42,65.18,65.29,31879787,XOM +2009-04-21,65.29,66.28,64.87,66.23,32235216,XOM +2009-04-22,65.64,65.84,64.56,64.75,31078269,XOM +2009-04-23,65.31,65.76,64.5,65.71,29218593,XOM +2009-04-24,66.21,67.0,65.91,66.57,32352576,XOM +2009-04-27,65.29,66.65,65.05,66.13,26587436,XOM +2009-04-28,65.36,67.73,65.36,67.08,27424272,XOM +2009-04-29,67.32,68.63,67.11,68.44,28974867,XOM +2009-04-30,68.64,68.74,66.22,66.67,35088422,XOM +2009-05-01,67.13,68.06,66.08,68.01,27386288,XOM +2009-05-04,68.5,68.91,67.67,68.2,27312612,XOM +2009-05-05,68.08,68.32,67.16,67.65,20004916,XOM +2009-05-06,68.04,68.6,67.44,68.58,30814801,XOM +2009-05-07,69.0,69.04,67.62,68.93,32548647,XOM +2009-05-08,69.4,71.23,69.39,70.8,35887640,XOM +2009-05-11,69.48,69.64,68.84,69.27,23717420,XOM +2009-05-12,69.77,71.2,69.55,70.82,28337273,XOM +2009-05-13,69.98,70.57,69.43,69.77,26012430,XOM +2009-05-14,69.52,70.08,65.6,69.76,21298154,XOM +2009-05-15,69.31,69.75,68.59,69.11,26714542,XOM +2009-05-18,69.74,70.76,69.5,70.5,25071891,XOM +2009-05-19,70.31,71.13,70.07,70.52,20853876,XOM +2009-05-20,71.0,71.39,69.35,69.61,28550803,XOM +2009-05-21,68.72,68.98,67.99,68.39,24034935,XOM +2009-05-22,68.62,69.68,68.39,68.83,18624325,XOM +2009-05-26,68.39,69.95,67.91,69.81,29408471,XOM +2009-05-27,69.8,70.62,68.17,68.3,23016143,XOM +2009-05-28,68.54,69.8,68.13,69.23,27801142,XOM +2009-05-29,69.8,70.25,68.95,69.35,33192492,XOM +2009-06-01,70.46,72.04,70.25,71.76,31805517,XOM +2009-06-02,71.44,73.21,71.44,72.92,28677316,XOM +2009-06-03,72.39,72.45,71.33,72.08,29759971,XOM +2009-06-04,72.67,73.05,72.07,72.98,25935071,XOM +2009-06-05,73.25,73.5,72.03,72.97,26483667,XOM +2009-06-08,72.48,73.69,72.0,73.17,23300256,XOM +2009-06-09,73.56,73.82,72.37,73.12,21944415,XOM +2009-06-10,73.97,74.12,72.84,73.84,27361020,XOM +2009-06-11,74.0,74.83,73.12,74.05,30857165,XOM +2009-06-12,73.43,74.16,73.1,73.78,21698405,XOM +2009-06-15,72.64,72.96,72.25,72.81,27873337,XOM +2009-06-16,73.34,73.43,71.58,71.63,24219823,XOM +2009-06-17,71.06,71.78,70.84,71.42,29930315,XOM +2009-06-18,71.23,72.09,71.16,71.44,20734629,XOM +2009-06-19,71.85,72.0,70.42,71.05,42768898,XOM +2009-06-22,70.1,70.17,68.69,68.84,28399179,XOM +2009-06-23,69.28,69.64,68.51,68.95,24146947,XOM +2009-06-24,69.3,69.62,68.18,68.45,20861437,XOM +2009-06-25,68.31,70.03,68.08,69.88,30904820,XOM +2009-06-26,69.67,69.79,68.86,69.05,27662932,XOM +2009-06-29,69.45,70.78,69.13,70.58,24359132,XOM +2009-06-30,70.6,70.97,69.11,69.91,27340347,XOM +2009-07-01,70.67,71.51,70.41,70.56,22548792,XOM +2009-07-02,69.57,69.72,68.0,68.49,22952987,XOM +2009-07-06,67.67,68.15,66.36,68.1,29777780,XOM +2009-07-07,67.61,67.81,66.37,66.56,25057810,XOM +2009-07-08,66.56,67.13,65.5,66.26,30050767,XOM +2009-07-09,66.8,66.97,65.71,65.97,22776568,XOM +2009-07-10,65.1,65.4,64.75,65.12,25920966,XOM +2009-07-13,65.17,65.73,64.46,65.7,31657287,XOM +2009-07-14,66.2,66.35,65.46,66.22,22881609,XOM +2009-07-15,67.2,68.51,66.89,68.44,29660264,XOM +2009-07-16,68.2,68.8,67.48,68.46,23547818,XOM +2009-07-17,68.3,68.75,67.85,68.52,25792857,XOM +2009-07-20,69.11,69.38,68.13,68.94,21276339,XOM +2009-07-21,69.42,70.51,69.33,70.47,25949495,XOM +2009-07-22,69.88,70.72,69.52,69.99,24780152,XOM +2009-07-23,69.82,71.74,69.73,71.61,27122898,XOM +2009-07-24,71.36,72.38,71.26,72.29,18187846,XOM +2009-07-27,72.41,72.79,71.75,72.75,17361717,XOM +2009-07-28,71.88,72.5,71.11,71.89,23044470,XOM +2009-07-29,71.07,71.58,70.3,71.43,24101198,XOM +2009-07-30,70.3,71.52,69.91,70.72,37845908,XOM +2009-07-31,70.36,70.5,69.43,70.39,28071609,XOM +2009-08-03,70.96,71.4,70.3,70.65,24760662,XOM +2009-08-04,70.25,70.64,70.0,70.6,18614664,XOM +2009-08-05,70.48,70.49,69.61,70.03,20349049,XOM +2009-08-06,70.01,70.03,69.41,69.73,17370267,XOM +2009-08-07,70.01,70.39,69.35,69.47,18042890,XOM +2009-08-10,69.12,69.71,69.03,69.18,16235270,XOM +2009-08-11,68.7,68.79,67.95,68.13,16953157,XOM +2009-08-12,68.23,69.55,68.15,69.11,19183689,XOM +2009-08-13,69.22,69.22,68.17,68.75,20236429,XOM +2009-08-14,68.52,68.66,67.65,68.21,19229527,XOM +2009-08-17,67.37,67.37,66.51,66.55,24340324,XOM +2009-08-18,66.7,66.81,66.26,66.49,21527321,XOM +2009-08-19,66.09,68.19,66.09,68.0,28435088,XOM +2009-08-20,68.09,68.78,67.87,68.59,17247676,XOM +2009-08-21,69.45,70.0,69.21,69.92,26166648,XOM +2009-08-24,70.04,71.65,69.93,71.3,25603652,XOM +2009-08-25,71.7,71.89,70.55,70.68,21184906,XOM +2009-08-26,70.05,71.47,69.9,71.37,18776951,XOM +2009-08-27,71.07,71.17,69.99,70.86,21395620,XOM +2009-08-28,71.2,71.2,69.95,70.12,17716448,XOM +2009-08-31,69.45,69.85,68.95,69.15,24339232,XOM +2009-09-01,68.93,69.5,68.11,68.41,24376100,XOM +2009-09-02,68.35,68.9,68.12,68.18,16315828,XOM +2009-09-03,68.47,68.66,67.83,68.26,15162003,XOM +2009-09-04,68.22,69.3,68.13,69.18,15157792,XOM +2009-09-08,69.85,70.97,69.7,70.65,21966268,XOM +2009-09-09,70.8,71.05,70.09,70.5,19653153,XOM +2009-09-10,70.83,71.04,70.4,70.65,19178395,XOM +2009-09-11,70.89,71.08,69.75,69.98,17470862,XOM +2009-09-14,69.11,70.29,69.04,70.0,17483515,XOM +2009-09-15,70.18,70.18,69.45,69.49,19482253,XOM +2009-09-16,69.86,70.38,69.18,70.34,22155607,XOM +2009-09-17,69.95,70.45,69.8,69.84,20989668,XOM +2009-09-18,70.27,70.48,69.68,69.99,43252811,XOM +2009-09-21,69.15,69.68,69.0,69.57,17983937,XOM +2009-09-22,70.03,70.14,69.7,69.83,14563663,XOM +2009-09-23,69.87,70.34,68.85,69.0,20903441,XOM +2009-09-24,69.0,69.36,68.35,68.93,21558174,XOM +2009-09-25,68.86,69.54,68.41,68.7,16455512,XOM +2009-09-28,68.81,69.85,68.64,69.59,13301740,XOM +2009-09-29,69.36,69.71,68.95,69.07,14697803,XOM +2009-09-30,68.98,69.24,68.04,68.61,27119844,XOM +2009-10-01,68.39,68.5,67.09,67.27,24934213,XOM +2009-10-02,66.97,67.14,66.5,66.58,20478914,XOM +2009-10-05,66.79,67.78,66.11,67.58,21855621,XOM +2009-10-06,68.01,69.1,67.78,68.66,21169253,XOM +2009-10-07,68.48,68.93,67.96,68.67,15304970,XOM +2009-10-08,68.97,69.3,68.7,69.05,19231459,XOM +2009-10-09,68.96,69.27,68.63,69.27,13543245,XOM +2009-10-12,69.51,70.5,69.44,70.13,16234331,XOM +2009-10-13,70.25,70.39,69.52,70.26,19337794,XOM +2009-10-14,70.84,71.88,70.75,71.84,25286875,XOM +2009-10-15,71.51,73.0,71.51,72.94,24101961,XOM +2009-10-16,72.73,73.35,72.31,73.12,23557029,XOM +2009-10-19,73.15,73.97,73.0,73.62,20406209,XOM +2009-10-20,73.38,73.54,72.36,73.02,20050116,XOM +2009-10-21,72.65,74.3,72.51,73.31,23101747,XOM +2009-10-22,73.02,74.65,73.01,74.44,26023451,XOM +2009-10-23,74.33,74.33,72.97,73.57,20672219,XOM +2009-10-26,73.81,74.92,73.13,73.23,27129088,XOM +2009-10-27,73.3,75.0,73.3,74.91,30344787,XOM +2009-10-28,74.52,74.96,73.84,73.84,26355209,XOM +2009-10-29,72.57,74.0,72.1,73.96,30048458,XOM +2009-10-30,73.37,73.82,71.05,71.67,32175839,XOM +2009-11-02,72.05,72.85,71.16,72.15,20426507,XOM +2009-11-03,71.32,72.3,71.16,71.74,20550445,XOM +2009-11-04,72.07,72.53,71.04,71.3,22793133,XOM +2009-11-05,71.95,72.75,71.58,72.5,16237129,XOM +2009-11-06,71.82,72.69,71.5,72.58,18185069,XOM +2009-11-09,72.96,73.17,72.45,72.85,16810764,XOM +2009-11-10,72.46,73.23,72.45,72.61,15696602,XOM +2009-11-11,73.04,73.43,72.53,72.91,14398560,XOM +2009-11-12,72.68,73.05,71.71,71.9,16587943,XOM +2009-11-13,72.05,73.16,71.73,72.47,14461537,XOM +2009-11-16,73.65,74.67,73.33,74.43,21329248,XOM +2009-11-17,74.73,75.16,74.49,75.03,22925403,XOM +2009-11-18,75.25,75.4,74.71,75.27,16646461,XOM +2009-11-19,74.77,74.9,74.05,74.65,17254954,XOM +2009-11-20,74.38,74.81,74.03,74.38,19269879,XOM +2009-11-23,75.44,75.96,75.32,75.7,18947436,XOM +2009-11-24,75.7,75.99,74.8,75.97,17122132,XOM +2009-11-25,76.0,76.54,75.66,76.47,13269500,XOM +2009-11-27,74.65,75.38,74.35,74.87,12105203,XOM +2009-11-30,74.49,75.35,74.35,75.07,21436587,XOM +2009-12-01,76.0,76.24,75.29,76.04,17376551,XOM +2009-12-02,75.97,76.3,75.35,75.79,14787069,XOM +2009-12-03,75.58,75.76,74.91,74.99,17854951,XOM +2009-12-04,75.69,75.97,73.91,74.25,23701452,XOM +2009-12-07,73.95,74.72,73.59,73.77,17836345,XOM +2009-12-08,73.47,73.5,72.41,72.95,18493560,XOM +2009-12-09,73.0,73.55,72.1,72.79,17229813,XOM +2009-12-10,73.32,73.56,72.21,72.4,23427272,XOM +2009-12-11,72.89,73.15,72.32,72.83,17129599,XOM +2009-12-14,70.8,71.3,69.28,69.69,91458868,XOM +2009-12-15,69.97,70.11,68.82,69.17,54426269,XOM +2009-12-16,69.58,69.6,68.42,68.43,57711785,XOM +2009-12-17,68.36,68.86,68.13,68.22,46626954,XOM +2009-12-18,68.56,68.8,67.64,68.21,62989304,XOM +2009-12-21,68.47,68.75,68.22,68.51,34477663,XOM +2009-12-22,68.62,69.21,68.5,68.57,27945861,XOM +2009-12-23,68.75,68.78,68.2,68.26,18961849,XOM +2009-12-24,68.35,68.75,68.16,68.66,8149156,XOM +2009-12-28,69.08,69.12,68.74,69.08,19698004,XOM +2009-12-29,69.28,69.4,68.8,68.84,19987091,XOM +2009-12-30,68.71,68.96,68.39,68.77,19861246,XOM +2009-12-31,68.84,68.86,68.11,68.19,18852290,XOM +2010-01-04,68.72,69.26,68.19,69.15,27811317,XOM +2010-01-05,69.19,69.45,68.8,69.42,30178588,XOM +2010-01-06,69.45,70.6,69.34,70.02,35047453,XOM +2010-01-07,69.9,70.06,69.42,69.8,27194133,XOM +2010-01-08,69.69,69.75,69.22,69.52,24899483,XOM +2010-01-11,69.94,70.52,69.65,70.3,30684918,XOM +2010-01-12,69.72,69.99,69.52,69.95,31497632,XOM +2010-01-13,69.96,70.04,69.26,69.67,24884989,XOM +2010-01-14,69.54,69.74,69.35,69.68,18637842,XOM +2010-01-15,69.65,69.69,68.65,69.11,29412819,XOM +2010-01-19,68.74,69.35,68.42,69.27,26088332,XOM +2010-01-20,68.56,68.66,67.93,68.03,34630618,XOM +2010-01-21,68.12,68.15,66.5,66.7,39118683,XOM +2010-01-22,66.52,67.14,66.0,66.1,39088370,XOM +2010-01-25,66.55,66.76,65.69,65.85,29305091,XOM +2010-01-26,65.64,66.74,65.5,65.92,34084385,XOM +2010-01-27,65.66,66.06,65.0,65.54,35726238,XOM +2010-01-28,65.85,65.85,64.57,64.96,37364541,XOM +2010-01-29,65.15,65.82,64.02,64.43,40880436,XOM +2010-02-01,65.77,66.41,65.35,66.18,37702998,XOM +2010-02-02,66.73,67.12,66.47,66.96,34063219,XOM +2010-02-03,66.88,67.23,66.56,66.6,24024762,XOM +2010-02-04,66.27,66.35,64.68,64.72,33866320,XOM +2010-02-05,64.7,64.9,63.56,64.8,42300718,XOM +2010-02-08,64.91,65.49,64.34,64.35,30520990,XOM +2010-02-09,65.11,65.71,64.56,65.2,36245594,XOM +2010-02-10,65.08,65.22,64.16,64.85,21701648,XOM +2010-02-11,64.69,65.48,64.41,65.24,23559461,XOM +2010-02-12,64.62,65.14,64.28,64.8,30637063,XOM +2010-02-16,65.44,66.38,65.08,66.28,30518369,XOM +2010-02-17,66.34,66.45,65.57,65.76,21822728,XOM +2010-02-18,65.8,66.09,65.35,65.96,22544027,XOM +2010-02-19,65.59,66.24,65.43,65.87,24265699,XOM +2010-02-22,66.1,66.12,65.25,65.4,20469690,XOM +2010-02-23,65.26,65.56,64.15,64.94,33377387,XOM +2010-02-24,65.01,65.87,64.77,65.55,21470256,XOM +2010-02-25,64.61,65.17,64.37,65.14,25669106,XOM +2010-02-26,65.26,65.4,64.92,65.0,20130426,XOM +2010-03-01,65.36,65.54,65.09,65.4,18798703,XOM +2010-03-02,65.66,65.79,65.15,65.49,24828346,XOM +2010-03-03,65.77,65.97,65.38,65.43,22285015,XOM +2010-03-04,65.35,65.63,65.08,65.4,21963424,XOM +2010-03-05,65.96,66.52,65.78,66.47,26838550,XOM +2010-03-08,66.77,66.79,66.23,66.48,20300114,XOM +2010-03-09,66.32,67.19,66.22,66.78,29003049,XOM +2010-03-10,67.16,67.42,66.78,67.22,24811706,XOM +2010-03-11,67.39,67.56,66.98,67.22,19372504,XOM +2010-03-12,67.58,67.58,66.5,66.8,23362873,XOM +2010-03-15,66.67,66.69,65.9,66.3,22073716,XOM +2010-03-16,66.55,66.68,66.0,66.57,35111736,XOM +2010-03-17,66.91,67.79,66.8,67.36,38776080,XOM +2010-03-18,67.5,67.74,67.01,67.39,25928530,XOM +2010-03-19,67.84,67.89,66.43,67.04,45564171,XOM +2010-03-22,66.49,67.2,66.32,66.97,21393094,XOM +2010-03-23,66.94,66.98,66.45,66.95,24754605,XOM +2010-03-24,66.57,66.86,66.23,66.5,19754745,XOM +2010-03-25,66.81,66.92,66.24,66.3,21100295,XOM +2010-03-26,66.44,66.88,66.17,66.54,30554822,XOM +2010-03-29,66.66,67.48,66.59,67.3,26128213,XOM +2010-03-30,67.19,67.3,66.79,67.05,17748463,XOM +2010-03-31,66.94,67.19,66.6,66.98,22354369,XOM +2010-04-01,67.27,67.8,67.19,67.61,19619230,XOM +2010-04-05,67.84,68.36,67.72,68.19,20902588,XOM +2010-04-06,67.99,68.35,67.8,67.9,19776941,XOM +2010-04-07,67.83,67.85,66.97,67.34,24531963,XOM +2010-04-08,67.01,68.22,66.85,67.86,24063661,XOM +2010-04-09,68.11,68.98,68.07,68.76,21099708,XOM +2010-04-12,68.8,69.05,68.58,68.71,18170587,XOM +2010-04-13,68.47,68.76,68.07,68.66,19179177,XOM +2010-04-14,68.72,68.82,68.36,68.61,18787345,XOM +2010-04-15,68.5,68.72,68.15,68.26,16718495,XOM +2010-04-16,68.12,68.7,67.71,67.93,33866172,XOM +2010-04-19,67.75,68.44,67.57,68.23,25687205,XOM +2010-04-20,68.62,69.22,68.5,68.97,22989638,XOM +2010-04-21,69.0,69.43,68.57,68.92,21120238,XOM +2010-04-22,68.52,68.73,68.22,68.56,21654624,XOM +2010-04-23,68.5,69.27,68.18,69.24,24341369,XOM +2010-04-26,69.03,69.53,68.93,69.29,18238856,XOM +2010-04-27,69.01,70.0,68.2,68.27,36376938,XOM +2010-04-28,68.87,69.54,68.61,69.19,33248148,XOM +2010-04-29,68.45,69.66,68.24,68.66,47204018,XOM +2010-04-30,68.9,69.31,67.73,67.77,43762028,XOM +2010-05-03,68.11,68.22,67.18,67.84,30740278,XOM +2010-05-04,67.15,67.26,66.0,66.47,31646810,XOM +2010-05-05,65.94,66.94,65.83,66.17,30262475,XOM +2010-05-06,65.79,66.23,58.46,63.89,58336263,XOM +2010-05-07,64.5,64.92,63.23,63.7,69010820,XOM +2010-05-10,65.42,65.75,64.52,65.23,38337509,XOM +2010-05-11,64.62,65.0,64.23,64.46,29802309,XOM +2010-05-12,64.64,65.34,64.5,64.91,25390811,XOM +2010-05-13,64.87,65.27,64.32,64.74,26794346,XOM +2010-05-14,64.5,64.73,62.91,63.6,38815331,XOM +2010-05-17,63.74,63.88,62.26,63.27,31928915,XOM +2010-05-18,64.05,64.27,62.42,62.79,34467570,XOM +2010-05-19,62.46,62.94,62.0,62.45,36725938,XOM +2010-05-20,61.47,61.68,60.21,60.33,57201198,XOM +2010-05-21,59.16,60.95,59.16,60.88,52809163,XOM +2010-05-24,60.74,61.0,60.13,60.19,27873507,XOM +2010-05-25,58.99,59.78,58.46,59.71,50541737,XOM +2010-05-26,60.08,60.46,59.12,59.31,34031879,XOM +2010-05-27,60.5,61.55,60.1,61.46,31913643,XOM +2010-05-28,61.21,61.67,60.28,60.46,32081293,XOM +2010-06-01,60.38,60.86,59.14,59.25,32977399,XOM +2010-06-02,59.51,60.8,59.23,60.77,28670754,XOM +2010-06-03,61.23,62.01,60.6,61.56,32385588,XOM +2010-06-04,60.74,61.05,59.29,59.52,45019194,XOM +2010-06-07,59.98,60.41,59.2,59.3,28391757,XOM +2010-06-08,59.62,61.44,59.38,61.24,48460641,XOM +2010-06-09,61.58,61.6,59.82,60.03,31693111,XOM +2010-06-10,61.5,62.0,61.16,61.89,33020032,XOM +2010-06-11,61.68,61.92,61.18,61.86,21228425,XOM +2010-06-14,62.06,62.46,61.32,61.37,24667871,XOM +2010-06-15,61.89,62.57,61.49,62.51,24534067,XOM +2010-06-16,61.97,62.62,61.9,62.51,20654228,XOM +2010-06-17,62.42,62.7,61.95,62.6,23311211,XOM +2010-06-18,62.78,63.37,62.4,63.1,32749227,XOM +2010-06-21,64.1,64.5,62.85,63.13,24878330,XOM +2010-06-22,63.13,63.2,61.79,61.94,26148097,XOM +2010-06-23,61.71,62.26,60.9,61.1,38059717,XOM +2010-06-24,60.82,61.2,59.87,60.07,34188932,XOM +2010-06-25,60.15,60.24,59.1,59.1,118023466,XOM +2010-06-28,59.31,59.39,58.47,58.47,43023951,XOM +2010-06-29,58.0,58.09,57.0,57.29,52536867,XOM +2010-06-30,57.33,57.73,56.92,57.07,43944855,XOM +2010-07-01,56.98,57.27,56.17,56.61,47753899,XOM +2010-07-02,56.85,56.99,55.94,56.57,32767900,XOM +2010-07-06,57.17,57.59,56.77,57.46,36915138,XOM +2010-07-07,57.37,58.45,57.26,58.43,41797119,XOM +2010-07-08,59.13,59.2,58.13,58.81,40434594,XOM +2010-07-09,58.76,59.01,58.3,58.78,25978679,XOM +2010-07-12,58.29,58.94,58.2,58.94,23516457,XOM +2010-07-13,59.6,59.72,59.04,59.42,30514190,XOM +2010-07-14,59.22,59.34,58.62,59.26,26063778,XOM +2010-07-15,59.36,59.49,58.59,59.27,24741781,XOM +2010-07-16,58.84,59.11,57.81,57.96,35805631,XOM +2010-07-19,58.33,58.74,58.1,58.43,20959968,XOM +2010-07-20,57.68,58.99,57.67,58.95,23810042,XOM +2010-07-21,59.13,59.13,57.6,58.17,26859671,XOM +2010-07-22,58.71,59.79,58.66,59.38,27052368,XOM +2010-07-23,59.26,59.81,58.8,59.72,19285325,XOM +2010-07-26,59.7,60.44,59.63,60.39,20226625,XOM +2010-07-27,60.62,60.9,60.39,60.81,22401463,XOM +2010-07-28,60.73,61.27,60.73,60.91,23511008,XOM +2010-07-29,61.42,61.88,60.29,60.34,33770732,XOM +2010-07-30,60.15,60.51,59.6,59.68,29367893,XOM +2010-08-02,60.64,62.04,60.61,61.94,28144151,XOM +2010-08-03,61.98,62.99,61.88,62.72,31075733,XOM +2010-08-04,62.86,62.89,62.27,62.72,21034372,XOM +2010-08-05,62.28,62.71,61.85,62.71,19990713,XOM +2010-08-06,61.92,62.5,61.25,61.97,23097793,XOM +2010-08-09,62.56,62.67,62.18,62.45,14736900,XOM +2010-08-10,61.85,62.17,61.45,61.93,23198153,XOM +2010-08-11,60.55,60.66,60.2,60.39,24281236,XOM +2010-08-12,59.7,60.56,59.56,60.23,16958863,XOM +2010-08-13,59.96,60.45,59.8,59.91,14656220,XOM +2010-08-16,59.6,60.25,59.25,59.88,14309745,XOM +2010-08-17,60.49,61.16,60.14,60.82,20130165,XOM +2010-08-18,60.67,60.72,59.63,60.15,20076306,XOM +2010-08-19,59.93,60.06,58.9,59.29,21176964,XOM +2010-08-20,59.02,59.07,58.55,58.89,21013035,XOM +2010-08-23,58.97,60.05,58.9,59.5,21340835,XOM +2010-08-24,58.96,59.45,58.79,58.94,25686357,XOM +2010-08-25,58.69,59.4,58.42,58.91,20967929,XOM +2010-08-26,59.36,59.5,58.33,58.48,22332780,XOM +2010-08-27,58.72,59.96,58.05,59.8,28279561,XOM +2010-08-30,59.56,59.9,58.96,59.0,16265029,XOM +2010-08-31,58.75,59.54,58.5,59.11,26985521,XOM +2010-09-01,60.04,60.96,59.72,60.91,26286171,XOM +2010-09-02,60.49,61.06,60.37,61.06,18664159,XOM +2010-09-03,61.2,61.6,60.75,61.32,21984887,XOM +2010-09-07,60.89,61.07,60.45,60.55,19441382,XOM +2010-09-08,60.66,61.26,60.63,60.75,17380593,XOM +2010-09-09,61.5,61.59,60.91,61.05,16526781,XOM +2010-09-10,61.38,61.48,60.95,61.2,14489442,XOM +2010-09-13,61.39,61.52,60.54,61.0,23149149,XOM +2010-09-14,60.84,61.34,60.75,61.01,17987240,XOM +2010-09-15,60.76,61.03,60.36,61.0,18769862,XOM +2010-09-16,60.85,60.99,60.45,60.97,16437215,XOM +2010-09-17,61.19,61.3,60.63,60.78,26447341,XOM +2010-09-20,61.04,61.82,60.95,61.55,21799139,XOM +2010-09-21,61.65,61.9,61.25,61.54,20533117,XOM +2010-09-22,61.56,62.0,61.41,61.45,18203575,XOM +2010-09-23,60.99,61.57,60.9,61.15,18099479,XOM +2010-09-24,61.51,62.13,61.36,61.75,25145291,XOM +2010-09-27,61.99,62.08,61.68,61.71,16642792,XOM +2010-09-28,61.63,62.26,61.27,62.06,18809447,XOM +2010-09-29,61.77,62.02,61.27,61.59,21160880,XOM +2010-09-30,61.95,62.44,61.47,61.79,25463704,XOM +2010-10-01,62.32,62.58,61.8,62.54,24167036,XOM +2010-10-04,62.52,62.73,61.84,62.19,16902426,XOM +2010-10-05,62.59,63.4,62.43,63.26,25185343,XOM +2010-10-06,63.18,63.94,63.18,63.94,21649010,XOM +2010-10-07,63.96,64.0,63.37,63.85,19468715,XOM +2010-10-08,63.81,64.53,63.63,64.38,22379198,XOM +2010-10-11,64.36,64.81,64.31,64.55,13856352,XOM +2010-10-12,64.31,64.88,63.93,64.7,20733832,XOM +2010-10-13,64.84,65.29,64.57,65.04,22561978,XOM +2010-10-14,65.05,65.45,64.87,65.3,17790924,XOM +2010-10-15,65.64,65.65,64.82,65.19,25505400,XOM +2010-10-18,65.19,66.54,65.03,66.28,22491252,XOM +2010-10-19,65.59,66.04,64.59,65.12,25375441,XOM +2010-10-20,65.47,66.4,65.35,66.01,20543865,XOM +2010-10-21,66.29,66.8,65.65,66.32,21291119,XOM +2010-10-22,66.51,66.55,66.13,66.34,13333095,XOM +2010-10-25,66.68,66.81,66.16,66.2,16516999,XOM +2010-10-26,65.96,66.57,65.81,66.53,17652860,XOM +2010-10-27,65.95,65.99,65.08,65.67,23358891,XOM +2010-10-28,66.43,66.7,66.05,66.22,20464114,XOM +2010-10-29,66.1,66.56,65.99,66.49,19270797,XOM +2010-11-01,66.72,67.21,66.63,66.95,22372619,XOM +2010-11-02,67.32,68.25,67.21,67.84,26192106,XOM +2010-11-03,68.23,68.27,67.32,67.97,26553038,XOM +2010-11-04,68.4,69.6,68.29,69.38,31222571,XOM +2010-11-05,69.44,70.0,69.4,70.0,26531693,XOM +2010-11-08,69.49,70.42,69.46,70.32,23636625,XOM +2010-11-09,70.29,71.11,70.1,70.63,33938074,XOM +2010-11-10,70.96,71.16,70.15,71.13,25482316,XOM +2010-11-11,71.0,71.9,70.73,71.83,23791315,XOM +2010-11-12,71.38,71.4,70.43,70.99,24598037,XOM +2010-11-15,71.01,71.22,70.44,70.48,18779516,XOM +2010-11-16,69.62,69.82,68.56,68.94,27595023,XOM +2010-11-17,68.84,69.38,68.56,69.01,17471797,XOM +2010-11-18,69.65,70.39,69.64,70.31,18325184,XOM +2010-11-19,70.2,70.59,69.36,70.54,24116323,XOM +2010-11-22,70.1,70.3,68.79,70.19,18907872,XOM +2010-11-23,68.8,69.15,68.32,68.98,22671933,XOM +2010-11-24,69.25,70.0,69.19,69.88,19351014,XOM +2010-11-26,69.3,69.43,68.9,69.23,7324730,XOM +2010-11-29,68.86,69.64,68.3,69.45,20025288,XOM +2010-11-30,68.55,69.75,68.32,69.56,27524237,XOM +2010-12-01,70.38,71.55,70.38,71.33,26590176,XOM +2010-12-02,71.19,71.66,70.95,71.48,21281287,XOM +2010-12-03,71.01,71.3,70.89,71.19,19459166,XOM +2010-12-06,71.2,71.6,71.06,71.31,15986720,XOM +2010-12-07,71.91,72.18,71.42,71.46,23698968,XOM +2010-12-08,71.87,72.22,71.48,71.85,22662482,XOM +2010-12-09,72.05,72.14,71.33,72.0,17972740,XOM +2010-12-10,72.18,72.18,71.62,72.18,17699487,XOM +2010-12-13,72.41,72.75,72.06,72.36,21172270,XOM +2010-12-14,72.23,72.5,71.93,72.18,20627826,XOM +2010-12-15,71.87,72.31,71.79,71.85,20978946,XOM +2010-12-16,71.92,72.33,71.57,72.22,18515746,XOM +2010-12-17,72.11,72.39,71.78,72.17,36761219,XOM +2010-12-20,72.24,72.5,71.88,72.22,16045718,XOM +2010-12-21,72.43,72.97,72.23,72.72,21773676,XOM +2010-12-22,72.94,73.0,72.65,72.8,14609743,XOM +2010-12-23,72.94,73.2,72.83,73.2,11391629,XOM +2010-12-27,72.81,73.3,72.81,73.01,9758569,XOM +2010-12-28,73.2,73.56,72.96,73.42,14424071,XOM +2010-12-29,73.41,73.69,73.34,73.37,11798948,XOM +2010-12-30,73.29,73.51,73.05,73.36,10791277,XOM +2010-12-31,73.16,73.51,73.02,73.12,15273710,XOM +2011-01-03,73.72,74.79,73.64,74.55,23325252,XOM +2011-01-04,74.71,74.95,74.42,74.9,20037342,XOM +2011-01-05,74.67,74.87,74.14,74.7,16550798,XOM +2011-01-06,74.9,75.43,74.67,75.18,22527833,XOM +2011-01-07,75.21,75.9,75.09,75.59,19299708,XOM +2011-01-10,75.13,75.27,74.58,75.13,20767730,XOM +2011-01-11,75.02,75.86,75.02,75.69,15806017,XOM +2011-01-12,75.94,76.62,75.67,76.58,17364367,XOM +2011-01-13,76.65,76.82,75.98,76.71,20438772,XOM +2011-01-14,76.67,78.0,76.5,77.84,23478852,XOM +2011-01-18,77.79,78.85,77.72,78.71,23883532,XOM +2011-01-19,78.63,78.93,78.13,78.24,21844004,XOM +2011-01-20,77.98,78.16,76.77,77.75,29121514,XOM +2011-01-21,78.21,79.1,78.06,78.98,25092137,XOM +2011-01-24,78.85,79.18,78.09,78.59,24875061,XOM +2011-01-25,78.22,78.99,77.93,78.68,21635463,XOM +2011-01-26,78.71,79.86,78.49,79.66,25555308,XOM +2011-01-27,79.84,79.98,79.34,79.88,17007675,XOM +2011-01-28,79.78,79.89,78.87,78.99,26303310,XOM +2011-01-31,79.92,80.82,79.01,80.68,34514377,XOM +2011-02-01,81.14,83.96,81.04,83.91,40837231,XOM +2011-02-02,83.59,83.98,83.26,83.41,18177743,XOM +2011-02-03,83.06,83.55,82.46,83.44,19654358,XOM +2011-02-04,83.25,83.52,82.85,83.28,16559987,XOM +2011-02-07,83.45,84.0,83.36,83.93,15309946,XOM +2011-02-08,83.5,83.65,82.64,82.98,17472176,XOM +2011-02-09,82.44,82.78,81.77,82.55,15899703,XOM +2011-02-10,81.68,83.31,81.61,83.2,21050429,XOM +2011-02-11,82.23,83.41,82.23,82.82,16001175,XOM +2011-02-14,82.07,85.11,81.89,84.91,33108244,XOM +2011-02-15,84.79,84.89,82.67,82.97,25689380,XOM +2011-02-16,83.06,83.86,82.86,83.69,16673424,XOM +2011-02-17,83.97,83.97,83.05,83.88,17854514,XOM +2011-02-18,83.91,84.5,83.5,84.5,22839783,XOM +2011-02-22,84.97,86.7,84.73,85.44,32584374,XOM +2011-02-23,86.0,88.23,85.47,87.07,38624981,XOM +2011-02-24,87.2,87.53,85.46,85.97,28578196,XOM +2011-02-25,85.79,86.24,85.29,85.34,22230854,XOM +2011-02-28,85.87,86.56,85.49,85.53,24509993,XOM +2011-03-01,86.41,86.5,84.7,84.8,23003246,XOM +2011-03-02,84.59,85.32,83.55,85.08,17425638,XOM +2011-03-03,85.46,85.95,85.05,85.82,17154026,XOM +2011-03-04,85.92,86.0,84.7,85.08,20041257,XOM +2011-03-07,85.84,86.08,84.69,84.72,18072705,XOM +2011-03-08,84.6,85.11,83.75,84.6,17672775,XOM +2011-03-09,84.12,84.55,83.56,84.38,13304769,XOM +2011-03-10,83.8,83.8,81.2,81.38,26059894,XOM +2011-03-11,81.02,82.91,80.1,82.12,17617743,XOM +2011-03-14,81.67,82.64,81.46,82.38,16396167,XOM +2011-03-15,80.17,82.09,79.75,81.39,23207812,XOM +2011-03-16,81.23,81.81,78.8,79.31,33429071,XOM +2011-03-17,80.38,81.5,80.23,81.16,21954285,XOM +2011-03-18,81.77,82.33,80.85,80.85,28929425,XOM +2011-03-21,81.87,83.33,81.86,82.84,18212683,XOM +2011-03-22,83.1,83.23,82.33,82.56,16228330,XOM +2011-03-23,82.65,83.0,82.0,82.6,15396556,XOM +2011-03-24,82.78,83.47,82.55,82.73,17022783,XOM +2011-03-25,82.99,83.93,82.82,83.62,16504164,XOM +2011-03-28,83.86,84.01,83.45,83.47,14612528,XOM +2011-03-29,83.16,83.89,82.61,83.25,16289034,XOM +2011-03-30,83.8,84.86,83.51,84.49,15779236,XOM +2011-03-31,84.82,84.94,84.11,84.13,15330262,XOM +2011-04-01,84.72,84.84,84.17,84.68,15558251,XOM +2011-04-04,84.26,84.93,84.07,84.87,13100750,XOM +2011-04-05,84.68,85.94,84.56,85.42,17140055,XOM +2011-04-06,85.73,85.88,84.96,85.18,13343275,XOM +2011-04-07,85.16,85.79,84.91,85.76,16031492,XOM +2011-04-08,86.0,86.22,85.36,85.95,15951018,XOM +2011-04-11,85.95,86.15,84.78,85.16,13037423,XOM +2011-04-12,84.24,84.25,82.67,83.18,20766478,XOM +2011-04-13,83.58,83.95,82.56,83.16,14495905,XOM +2011-04-14,82.38,83.84,82.38,83.44,15722482,XOM +2011-04-15,83.8,84.47,83.36,84.29,17033856,XOM +2011-04-18,83.11,84.0,82.44,83.1,15119091,XOM +2011-04-19,82.97,83.99,82.97,83.8,12782397,XOM +2011-04-20,85.05,85.68,84.87,85.65,15477220,XOM +2011-04-21,85.76,86.43,85.56,86.36,12813789,XOM +2011-04-25,86.29,86.5,85.89,86.22,9855314,XOM +2011-04-26,86.43,87.48,86.26,87.42,17913410,XOM +2011-04-27,87.48,87.9,86.29,87.78,17760910,XOM +2011-04-28,87.03,87.5,86.53,87.34,18712306,XOM +2011-04-29,87.43,88.0,87.03,87.98,17354928,XOM +2011-05-02,88.1,88.13,86.47,86.97,18652135,XOM +2011-05-03,86.59,86.78,85.04,85.62,18421876,XOM +2011-05-04,85.19,85.6,83.91,84.81,22881094,XOM +2011-05-05,83.52,83.99,81.59,82.62,27514947,XOM +2011-05-06,83.27,84.1,81.85,82.69,26335804,XOM +2011-05-09,83.01,83.72,82.16,83.18,18266302,XOM +2011-05-10,83.08,83.76,82.5,83.34,17698064,XOM +2011-05-11,82.51,82.69,80.44,81.12,24199130,XOM +2011-05-12,80.62,81.59,79.42,81.05,21872286,XOM +2011-05-13,81.29,81.77,80.22,80.87,17642318,XOM +2011-05-16,80.22,81.27,80.12,80.24,16442393,XOM +2011-05-17,79.99,80.79,79.6,80.41,18100507,XOM +2011-05-18,80.88,82.27,80.43,81.74,17959973,XOM +2011-05-19,82.27,82.58,81.34,82.33,15248767,XOM +2011-05-20,81.98,82.25,80.9,81.57,19007180,XOM +2011-05-23,80.22,81.01,80.07,80.67,16300482,XOM +2011-05-24,81.05,82.12,80.94,81.29,15687292,XOM +2011-05-25,80.97,82.53,80.84,81.96,19354368,XOM +2011-05-26,81.6,82.57,81.19,82.39,16888713,XOM +2011-05-27,82.74,83.13,82.15,82.63,11949430,XOM +2011-05-31,83.28,83.75,82.72,83.47,23630699,XOM +2011-06-01,83.55,83.65,81.76,82.03,19551908,XOM +2011-06-02,81.77,82.32,80.65,81.33,18152513,XOM +2011-06-03,80.24,81.79,80.18,81.18,17281175,XOM +2011-06-06,80.93,81.19,80.08,80.29,15954218,XOM +2011-06-07,80.61,81.09,79.97,80.0,16217869,XOM +2011-06-08,80.61,81.87,80.52,80.76,23573713,XOM +2011-06-09,81.24,81.68,80.96,81.18,17665482,XOM +2011-06-10,80.95,80.95,79.72,79.78,18969562,XOM +2011-06-13,80.0,80.6,78.84,79.23,17854447,XOM +2011-06-14,80.05,80.82,79.94,80.38,16444884,XOM +2011-06-15,79.53,79.89,78.37,78.66,21714147,XOM +2011-06-16,78.59,79.51,78.33,79.22,19039819,XOM +2011-06-17,79.85,79.95,78.69,79.02,25468103,XOM +2011-06-20,78.65,79.95,78.62,79.71,15838570,XOM +2011-06-21,80.23,81.12,80.01,80.57,17898026,XOM +2011-06-22,80.16,80.67,79.57,79.82,18613077,XOM +2011-06-23,78.74,78.75,77.23,78.44,30036372,XOM +2011-06-24,78.55,78.63,76.78,76.78,36293746,XOM +2011-06-27,76.88,78.48,76.72,77.92,20610217,XOM +2011-06-28,78.57,79.66,78.38,79.63,18421985,XOM +2011-06-29,79.85,80.5,79.22,80.25,18900370,XOM +2011-06-30,80.39,81.41,80.27,81.38,19946073,XOM +2011-07-01,81.19,82.09,80.59,82.01,18050089,XOM +2011-07-05,81.3,82.12,81.26,81.6,18859257,XOM +2011-07-06,81.4,81.66,80.85,81.57,15042826,XOM +2011-07-07,82.27,82.6,81.87,82.36,18379424,XOM +2011-07-08,81.58,82.53,81.46,82.42,18336485,XOM +2011-07-11,81.3,82.11,81.12,81.9,20717110,XOM +2011-07-12,81.51,83.01,81.5,81.89,22639854,XOM +2011-07-13,82.27,83.46,82.08,82.48,19017887,XOM +2011-07-14,83.05,83.11,82.09,82.24,19416200,XOM +2011-07-15,82.42,83.09,82.26,83.0,22711320,XOM +2011-07-18,82.29,82.85,82.08,82.65,17343453,XOM +2011-07-19,82.9,83.76,82.8,83.63,16425652,XOM +2011-07-20,83.84,83.89,83.17,83.3,12809387,XOM +2011-07-21,83.86,85.24,83.75,85.02,21365332,XOM +2011-07-22,85.2,85.41,84.54,85.22,13153877,XOM +2011-07-25,84.2,85.13,84.2,84.57,14016567,XOM +2011-07-26,84.67,85.1,84.04,84.37,16226875,XOM +2011-07-27,83.79,84.25,83.24,83.31,19826095,XOM +2011-07-28,81.74,82.45,81.14,81.46,24557560,XOM +2011-07-29,80.79,80.88,79.76,79.79,26610158,XOM +2011-08-01,80.82,81.18,78.74,79.6,22868678,XOM +2011-08-02,78.9,79.61,77.82,77.84,28410429,XOM +2011-08-03,77.94,78.1,76.46,77.72,28373318,XOM +2011-08-04,76.68,77.13,73.51,73.84,42632521,XOM +2011-08-05,75.01,75.8,72.07,74.82,47168144,XOM +2011-08-08,72.74,73.44,68.78,70.19,82223861,XOM +2011-08-09,70.79,71.87,67.03,71.64,61753245,XOM +2011-08-10,70.74,70.99,67.46,68.03,47763638,XOM +2011-08-11,68.81,72.4,63.47,71.58,50331835,XOM +2011-08-12,72.36,73.1,71.6,72.0,31129042,XOM +2011-08-15,73.04,74.38,72.75,74.29,23389343,XOM +2011-08-16,73.35,74.34,72.83,73.5,26343629,XOM +2011-08-17,74.29,74.75,73.5,74.16,18269756,XOM +2011-08-18,72.41,72.79,70.21,70.94,35459947,XOM +2011-08-19,70.07,71.98,69.67,69.8,34936465,XOM +2011-08-22,72.15,72.16,69.58,70.18,27202821,XOM +2011-08-23,70.6,77.25,70.52,73.66,38062199,XOM +2011-08-24,72.96,73.86,72.27,73.54,22756610,XOM +2011-08-25,73.64,73.92,71.27,71.77,30924466,XOM +2011-08-26,70.88,73.0,70.21,72.64,26978594,XOM +2011-08-29,73.33,74.22,72.98,74.12,18967921,XOM +2011-08-30,73.59,74.4,72.97,73.91,22440397,XOM +2011-08-31,74.36,74.87,73.34,74.02,29191502,XOM +2011-09-01,74.15,74.86,73.45,73.49,23395441,XOM +2011-09-02,72.11,72.69,71.5,72.14,21071830,XOM +2011-09-06,70.14,71.32,69.91,71.15,25416357,XOM +2011-09-07,72.24,73.65,71.75,73.65,23113021,XOM +2011-09-08,73.39,74.34,72.54,72.82,22438475,XOM +2011-09-09,72.17,72.57,70.59,71.01,27969368,XOM +2011-09-12,70.34,71.89,69.87,71.84,26206585,XOM +2011-09-13,71.76,71.98,70.81,71.65,22828505,XOM +2011-09-14,71.96,73.76,71.16,72.64,26044187,XOM +2011-09-15,73.43,74.06,72.68,74.01,21861196,XOM +2011-09-16,74.52,74.75,73.57,74.55,34654686,XOM +2011-09-19,72.91,74.1,72.5,73.7,19823953,XOM +2011-09-20,73.87,74.98,73.44,74.01,20421064,XOM +2011-09-21,73.88,74.29,71.83,71.97,23812702,XOM +2011-09-22,69.94,70.46,68.17,69.24,43224471,XOM +2011-09-23,68.46,70.11,67.93,69.31,26583300,XOM +2011-09-26,70.01,71.89,69.5,71.72,30345235,XOM +2011-09-27,73.33,74.34,72.42,72.91,26691728,XOM +2011-09-28,72.43,74.3,71.86,72.07,26027299,XOM +2011-09-29,73.12,74.04,72.67,73.88,27714866,XOM +2011-09-30,72.76,74.59,72.63,72.63,30921407,XOM +2011-10-03,72.05,73.1,71.15,71.15,31005442,XOM +2011-10-04,70.25,73.15,69.21,72.83,36460210,XOM +2011-10-05,72.67,74.0,72.21,73.95,28243662,XOM +2011-10-06,73.3,74.0,72.63,73.89,24871456,XOM +2011-10-07,74.47,74.52,73.03,73.56,23574774,XOM +2011-10-10,74.73,76.29,74.65,76.28,20465719,XOM +2011-10-11,75.78,76.67,75.71,76.27,17863906,XOM +2011-10-12,76.74,77.66,76.31,77.16,22240150,XOM +2011-10-13,76.22,76.79,75.84,76.37,19540244,XOM +2011-10-14,77.1,78.23,77.07,78.11,17871922,XOM +2011-10-17,77.87,78.49,77.12,77.47,18837370,XOM +2011-10-18,77.57,79.51,77.02,78.89,23878629,XOM +2011-10-19,78.57,79.24,77.92,78.43,20911841,XOM +2011-10-20,78.32,79.11,77.83,78.71,22228387,XOM +2011-10-21,79.59,80.16,79.18,80.13,27855203,XOM +2011-10-24,79.92,80.5,79.55,80.17,19863286,XOM +2011-10-25,79.83,80.49,79.05,79.44,23434703,XOM +2011-10-26,80.16,81.27,79.28,81.07,27174598,XOM +2011-10-27,81.91,82.2,80.69,81.88,35502447,XOM +2011-10-28,80.99,81.99,80.44,81.48,21755739,XOM +2011-10-31,80.59,80.64,78.0,78.09,30619801,XOM +2011-11-01,75.82,77.11,75.45,75.94,35846392,XOM +2011-11-02,77.37,77.59,76.5,77.37,21773184,XOM +2011-11-03,78.19,79.0,77.44,78.86,24483270,XOM +2011-11-04,78.07,78.61,77.38,78.52,18193683,XOM +2011-11-07,78.82,79.49,78.12,79.35,17998974,XOM +2011-11-08,79.25,79.88,78.63,79.76,19025208,XOM +2011-11-09,77.9,78.92,77.03,77.39,24130101,XOM +2011-11-10,78.53,79.02,77.64,78.7,18669372,XOM +2011-11-11,79.63,79.95,79.34,79.72,15134940,XOM +2011-11-14,79.53,79.75,78.39,78.96,13590279,XOM +2011-11-15,78.86,79.85,78.5,79.09,19477985,XOM +2011-11-16,78.24,79.75,78.06,78.25,20378819,XOM +2011-11-17,78.12,79.43,77.1,77.86,25967023,XOM +2011-11-18,78.22,78.68,77.11,77.9,23108040,XOM +2011-11-21,76.53,77.33,76.06,76.91,20204374,XOM +2011-11-22,76.38,77.1,75.88,76.03,18925044,XOM +2011-11-23,75.03,75.32,74.53,74.58,23332846,XOM +2011-11-25,74.51,75.2,73.9,73.9,10254499,XOM +2011-11-28,75.84,76.51,75.33,75.84,20151786,XOM +2011-11-29,76.41,77.5,76.14,76.93,19769888,XOM +2011-11-30,78.42,80.53,78.37,80.44,33955262,XOM +2011-12-01,80.2,80.35,79.37,79.79,17261022,XOM +2011-12-02,80.67,80.74,79.65,79.79,19461542,XOM +2011-12-05,80.88,81.18,79.8,80.45,18295870,XOM +2011-12-06,80.63,81.64,80.29,80.82,20122851,XOM +2011-12-07,80.61,81.86,80.35,81.08,19645817,XOM +2011-12-08,80.75,80.85,79.55,79.87,18443634,XOM +2011-12-09,80.63,81.75,80.34,81.34,21843184,XOM +2011-12-12,80.73,81.09,79.21,80.05,17848110,XOM +2011-12-13,80.61,81.81,80.14,80.53,21873567,XOM +2011-12-14,79.59,80.16,78.66,79.44,23936685,XOM +2011-12-15,79.93,80.6,79.78,80.03,17961838,XOM +2011-12-16,80.74,80.91,79.88,80.16,33465952,XOM +2011-12-19,80.24,80.46,79.38,79.53,16048657,XOM +2011-12-20,80.66,82.0,80.61,82.0,21165234,XOM +2011-12-21,82.02,83.34,82.0,83.12,19160689,XOM +2011-12-22,83.56,84.83,83.3,84.29,19842581,XOM +2011-12-23,84.28,85.23,84.21,85.22,10251154,XOM +2011-12-27,84.97,85.63,84.95,85.28,10147453,XOM +2011-12-28,85.15,85.44,84.01,84.18,12772204,XOM +2011-12-29,84.09,85.33,84.09,85.27,10866143,XOM +2011-12-30,85.16,85.29,84.57,84.76,9769365,XOM +2012-01-03,85.97,86.67,85.9,86.0,20907554,XOM +2012-01-04,85.79,86.15,85.1,86.02,16131399,XOM +2012-01-05,85.64,85.95,84.92,85.76,17453868,XOM +2012-01-06,85.92,86.0,85.11,85.12,15942136,XOM +2012-01-09,85.0,85.64,84.97,85.5,11667284,XOM +2012-01-10,86.07,86.21,85.38,85.72,13080705,XOM +2012-01-11,85.1,85.4,84.47,85.08,14839767,XOM +2012-01-12,84.39,84.92,83.94,84.74,17359488,XOM +2012-01-13,84.16,84.92,83.82,84.88,15551570,XOM +2012-01-17,85.75,86.13,85.4,85.69,15628523,XOM +2012-01-18,85.3,86.5,84.96,86.45,16754532,XOM +2012-01-19,86.34,87.24,85.77,87.03,16383447,XOM +2012-01-20,87.08,87.49,86.72,87.49,19221915,XOM +2012-01-23,87.5,87.94,87.03,87.47,15349199,XOM +2012-01-24,87.08,87.22,86.66,87.18,12364850,XOM +2012-01-25,86.77,87.38,85.81,87.22,18202210,XOM +2012-01-26,87.64,87.71,86.51,86.77,15663392,XOM +2012-01-27,86.24,86.5,85.77,85.83,15978521,XOM +2012-01-30,85.27,85.5,84.59,85.49,17870070,XOM +2012-01-31,84.92,85.34,83.46,83.74,27229961,XOM +2012-02-01,84.23,84.56,83.38,83.97,22266553,XOM +2012-02-02,84.28,84.34,83.19,83.53,18020956,XOM +2012-02-03,84.24,85.0,84.05,84.92,16145349,XOM +2012-02-06,84.87,85.85,84.49,85.75,15002512,XOM +2012-02-07,85.22,86.44,84.94,86.34,15818778,XOM +2012-02-08,85.83,86.22,84.73,85.32,14762545,XOM +2012-02-09,85.33,85.69,84.67,84.88,17073376,XOM +2012-02-10,84.02,84.1,83.35,83.8,15333603,XOM +2012-02-13,84.34,84.6,83.78,84.42,11474148,XOM +2012-02-14,84.42,84.71,83.85,84.67,12962721,XOM +2012-02-15,84.86,84.92,83.91,84.12,13912934,XOM +2012-02-16,84.45,85.62,84.08,85.41,14771495,XOM +2012-02-17,86.07,86.12,84.92,85.62,16604969,XOM +2012-02-21,86.04,86.78,86.04,86.57,15482474,XOM +2012-02-22,86.84,87.25,86.65,86.92,11983901,XOM +2012-02-23,86.58,87.17,86.47,87.02,12405655,XOM +2012-02-24,87.37,87.47,87.01,87.34,10771409,XOM +2012-02-27,87.15,87.83,86.78,87.23,13332177,XOM +2012-02-28,87.23,87.44,86.55,87.14,14322136,XOM +2012-02-29,87.45,87.49,86.21,86.5,18295783,XOM +2012-03-01,86.47,87.18,86.41,86.83,12640606,XOM +2012-03-02,86.66,86.75,85.85,86.33,11346860,XOM +2012-03-05,86.17,87.09,85.91,87.01,12806179,XOM +2012-03-06,86.24,86.48,85.42,85.86,16508531,XOM +2012-03-07,86.01,86.12,85.19,85.83,14768279,XOM +2012-03-08,85.0,85.47,84.63,84.83,19033213,XOM +2012-03-09,85.06,85.13,84.05,84.3,17042412,XOM +2012-03-12,84.5,85.75,84.13,85.55,19019201,XOM +2012-03-13,85.89,86.93,85.61,86.86,16845481,XOM +2012-03-14,86.59,86.83,85.74,86.02,16187878,XOM +2012-03-15,85.89,86.2,85.25,86.09,14524541,XOM +2012-03-16,86.2,86.89,85.92,86.44,30992609,XOM +2012-03-19,86.08,87.18,86.03,86.99,10770576,XOM +2012-03-20,86.46,87.1,86.32,86.6,13618226,XOM +2012-03-21,86.59,86.59,85.77,86.01,14212631,XOM +2012-03-22,85.48,85.94,85.1,85.33,13884723,XOM +2012-03-23,85.36,85.98,85.02,85.55,12558190,XOM +2012-03-26,86.18,87.25,86.07,87.03,17337747,XOM +2012-03-27,87.14,87.25,86.54,86.62,12509149,XOM +2012-03-28,86.36,86.48,85.14,85.86,16156696,XOM +2012-03-29,85.32,86.13,84.91,86.08,13200437,XOM +2012-03-30,86.48,86.76,86.09,86.73,12970772,XOM +2012-04-02,86.6,87.67,86.31,87.07,13856287,XOM +2012-04-03,86.75,86.78,85.0,85.83,17717484,XOM +2012-04-04,85.3,85.36,84.49,84.98,17114877,XOM +2012-04-05,84.56,85.38,84.35,84.82,11957908,XOM +2012-04-09,83.98,84.36,83.68,83.88,11028742,XOM +2012-04-10,83.75,83.75,81.88,82.17,19994292,XOM +2012-04-11,83.11,83.35,82.15,82.7,15856732,XOM +2012-04-12,82.65,83.73,82.36,83.6,15266306,XOM +2012-04-13,82.97,83.69,82.86,82.95,13858600,XOM +2012-04-16,83.24,84.39,83.13,84.01,17526035,XOM +2012-04-17,84.65,85.6,84.57,85.45,14209641,XOM +2012-04-18,85.06,86.05,85.02,85.75,12997494,XOM +2012-04-19,85.51,85.92,84.98,85.28,15975375,XOM +2012-04-20,85.55,85.92,85.03,85.3,17216903,XOM +2012-04-23,84.53,85.93,84.39,85.69,15197126,XOM +2012-04-24,85.64,86.39,85.64,86.31,11632943,XOM +2012-04-25,86.65,87.18,85.72,86.85,18478710,XOM +2012-04-26,85.28,86.2,85.15,86.07,17263696,XOM +2012-04-27,86.5,86.69,85.96,86.08,10494133,XOM +2012-04-30,85.96,86.8,85.87,86.34,11735751,XOM +2012-05-01,86.46,87.52,86.13,87.04,13818277,XOM +2012-05-02,86.56,86.65,85.83,86.2,11108892,XOM +2012-05-03,86.36,86.39,85.31,85.65,9998802,XOM +2012-05-04,85.11,85.31,84.4,84.57,15056302,XOM +2012-05-07,84.29,84.79,84.1,84.48,12018416,XOM +2012-05-08,83.75,84.26,82.92,84.02,19607080,XOM +2012-05-09,83.04,84.07,82.88,83.31,17428770,XOM +2012-05-10,83.37,83.59,82.55,82.84,13235990,XOM +2012-05-11,82.69,83.79,82.54,83.1,12062994,XOM +2012-05-14,82.27,82.46,81.96,82.12,12676256,XOM +2012-05-15,82.0,82.73,81.53,81.79,15763773,XOM +2012-05-16,81.96,83.15,81.79,82.17,15040863,XOM +2012-05-17,82.15,82.61,81.68,81.91,17700434,XOM +2012-05-18,82.37,82.72,81.03,81.47,21747586,XOM +2012-05-21,81.42,82.13,81.07,82.04,13730815,XOM +2012-05-22,82.14,82.84,81.52,81.95,13790003,XOM +2012-05-23,81.79,82.08,79.96,82.04,17582504,XOM +2012-05-24,82.29,82.78,81.7,82.61,14114436,XOM +2012-05-25,82.86,82.96,81.68,82.08,12756574,XOM +2012-05-29,82.64,82.64,81.32,81.93,15932023,XOM +2012-05-30,81.08,81.38,79.59,79.79,19593036,XOM +2012-05-31,79.88,80.14,78.41,78.63,38958171,XOM +2012-06-01,77.87,78.56,77.47,77.92,22872949,XOM +2012-06-04,78.09,78.25,77.2,77.83,17712329,XOM +2012-06-05,77.59,78.29,77.13,77.6,17720974,XOM +2012-06-06,78.37,80.24,78.08,80.18,23882322,XOM +2012-06-07,80.98,81.23,80.35,80.69,18415136,XOM +2012-06-08,80.08,80.92,79.46,80.84,18146437,XOM +2012-06-11,81.62,81.85,80.17,80.27,18035292,XOM +2012-06-12,80.74,81.51,80.62,81.26,14167489,XOM +2012-06-13,80.94,81.64,80.28,80.63,15098064,XOM +2012-06-14,80.86,82.5,80.73,82.13,16943680,XOM +2012-06-15,82.57,83.45,82.22,83.22,27350195,XOM +2012-06-18,82.51,83.18,82.35,83.11,13885028,XOM +2012-06-19,83.73,84.63,83.31,84.48,21053203,XOM +2012-06-20,84.4,85.39,84.06,84.97,23275001,XOM +2012-06-21,85.04,85.37,82.05,82.11,33752370,XOM +2012-06-22,82.68,83.22,82.11,82.11,84752545,XOM +2012-06-25,81.22,81.44,79.78,81.24,28765498,XOM +2012-06-26,81.51,82.97,81.21,82.4,22854638,XOM +2012-06-27,82.81,83.66,82.71,83.2,15302104,XOM +2012-06-28,82.66,83.46,82.02,83.1,19141030,XOM +2012-06-29,84.78,85.7,84.46,85.57,24914544,XOM +2012-07-02,85.44,85.47,84.54,85.34,14447999,XOM +2012-07-03,85.69,86.28,85.62,86.28,9791120,XOM +2012-07-05,85.33,86.04,85.15,85.57,10797165,XOM +2012-07-06,84.26,85.04,84.2,84.8,13260918,XOM +2012-07-09,84.52,84.55,83.02,83.65,22366684,XOM +2012-07-10,84.08,84.39,82.83,83.11,14111988,XOM +2012-07-11,83.48,84.68,83.24,84.38,18340681,XOM +2012-07-12,83.41,84.55,83.32,84.12,15567092,XOM +2012-07-13,84.45,85.57,84.26,85.47,13642835,XOM +2012-07-16,84.83,85.42,84.66,85.05,11269856,XOM +2012-07-17,85.18,85.82,84.1,85.73,14059302,XOM +2012-07-18,85.34,86.22,85.07,86.21,14203449,XOM +2012-07-19,86.02,86.38,85.62,86.21,14902213,XOM +2012-07-20,85.87,86.15,85.27,85.95,16838340,XOM +2012-07-23,84.8,85.46,84.33,85.21,13599580,XOM +2012-07-24,85.21,85.26,83.5,84.58,13948614,XOM +2012-07-25,85.14,85.55,84.66,85.24,16565911,XOM +2012-07-26,85.56,86.7,85.26,86.52,19150786,XOM +2012-07-27,86.59,87.85,85.5,87.45,24088052,XOM +2012-07-30,87.28,87.83,87.08,87.56,11183858,XOM +2012-07-31,87.37,87.66,86.79,86.85,12215798,XOM +2012-08-01,87.02,87.45,86.18,86.91,14312267,XOM +2012-08-02,86.1,86.75,85.5,85.88,14530429,XOM +2012-08-03,87.07,87.89,86.8,87.55,13983205,XOM +2012-08-06,87.55,87.88,87.37,87.45,9629735,XOM +2012-08-07,87.88,88.0,87.68,87.92,12400092,XOM +2012-08-08,87.75,88.5,87.68,88.28,12864784,XOM +2012-08-09,87.84,88.48,87.51,88.2,12215167,XOM +2012-08-10,87.67,88.49,87.15,88.44,11149741,XOM +2012-08-13,88.1,88.24,87.77,88.14,8716268,XOM +2012-08-14,88.17,88.64,87.9,88.2,8676234,XOM +2012-08-15,88.19,88.67,87.91,88.0,8510580,XOM +2012-08-16,88.19,88.87,87.96,88.67,11313888,XOM +2012-08-17,88.89,88.91,88.16,88.4,11177636,XOM +2012-08-20,88.07,88.22,87.63,87.95,8814038,XOM +2012-08-21,88.14,88.41,87.26,87.46,10767749,XOM +2012-08-22,87.2,87.91,87.02,87.73,10160745,XOM +2012-08-23,87.79,87.79,86.98,87.31,9667155,XOM +2012-08-24,87.16,88.3,86.93,88.05,9762214,XOM +2012-08-27,88.07,88.2,87.61,87.74,8252580,XOM +2012-08-28,87.57,88.4,87.42,88.1,9649394,XOM +2012-08-29,88.07,88.19,87.74,87.9,8377681,XOM +2012-08-30,87.38,87.73,87.02,87.2,8915766,XOM +2012-08-31,87.61,87.85,87.14,87.3,14182556,XOM +2012-09-04,87.2,87.46,86.52,87.12,10604725,XOM +2012-09-05,87.52,87.66,87.06,87.33,10114660,XOM +2012-09-06,87.89,89.25,87.85,88.99,15715489,XOM +2012-09-07,89.27,90.0,89.27,89.92,15626108,XOM +2012-09-10,89.82,90.0,89.4,89.48,10752976,XOM +2012-09-11,89.75,89.95,89.55,89.62,9349560,XOM +2012-09-12,89.63,89.9,89.41,89.55,9983190,XOM +2012-09-13,89.71,91.56,89.43,91.23,19875004,XOM +2012-09-14,91.5,92.4,91.25,92.3,21390549,XOM +2012-09-17,91.92,92.5,91.55,91.91,11894143,XOM +2012-09-18,91.43,92.22,91.4,91.65,10950104,XOM +2012-09-19,91.48,91.75,90.57,90.57,16302180,XOM +2012-09-20,90.14,91.69,90.09,91.52,12238703,XOM +2012-09-21,92.03,92.23,91.64,91.92,19608050,XOM +2012-09-24,91.31,92.21,91.3,91.88,11024475,XOM +2012-09-25,92.11,92.57,91.54,91.74,14036062,XOM +2012-09-26,91.72,92.04,91.1,91.23,11616836,XOM +2012-09-27,91.83,92.25,91.19,91.8,10634263,XOM +2012-09-28,91.48,91.65,90.93,91.45,12508383,XOM +2012-10-01,91.79,92.5,91.6,91.8,10346375,XOM +2012-10-02,92.12,92.18,91.28,91.72,9507876,XOM +2012-10-03,91.65,91.8,91.17,91.7,10329315,XOM +2012-10-04,92.08,92.54,91.91,92.22,11509315,XOM +2012-10-05,92.59,93.0,92.23,92.55,9894352,XOM +2012-10-08,92.15,92.87,92.04,92.68,8765194,XOM +2012-10-09,92.83,93.36,92.11,92.13,13799645,XOM +2012-10-10,91.8,92.02,90.67,91.03,15334651,XOM +2012-10-11,91.57,91.88,91.17,91.17,9791576,XOM +2012-10-12,91.51,91.72,90.51,91.03,9944066,XOM +2012-10-15,91.35,91.69,90.54,91.51,10651649,XOM +2012-10-16,91.89,92.48,91.8,92.38,9070393,XOM +2012-10-17,92.62,93.54,92.61,93.39,10759075,XOM +2012-10-18,92.97,93.57,92.97,93.48,11816303,XOM +2012-10-19,93.57,93.67,91.75,92.15,15929732,XOM +2012-10-22,91.67,92.26,91.08,92.19,11446885,XOM +2012-10-23,91.13,91.38,90.01,90.18,14085591,XOM +2012-10-24,90.46,90.62,89.77,89.88,11332534,XOM +2012-10-25,90.63,90.8,89.68,90.43,10387146,XOM +2012-10-26,90.56,91.07,90.01,90.62,11585256,XOM +2012-10-31,91.03,91.41,90.11,91.17,14848929,XOM +2012-11-01,90.25,91.67,90.2,91.6,15778607,XOM +2012-11-02,91.76,91.94,90.06,90.27,12744845,XOM +2012-11-05,90.04,90.81,89.7,90.63,11222790,XOM +2012-11-06,90.86,92.05,90.73,91.61,12027798,XOM +2012-11-07,90.24,90.24,87.7,88.18,19423485,XOM +2012-11-08,88.27,88.43,87.03,87.07,13745192,XOM +2012-11-09,86.61,87.94,86.61,87.21,13406958,XOM +2012-11-12,87.27,87.69,86.95,87.32,9004460,XOM +2012-11-13,86.75,87.99,86.44,86.47,12262513,XOM +2012-11-14,86.74,87.11,85.88,86.07,14526154,XOM +2012-11-15,86.09,86.56,85.37,86.14,13786678,XOM +2012-11-16,86.14,86.71,85.06,86.45,17405736,XOM +2012-11-19,87.4,88.2,87.08,87.67,12911918,XOM +2012-11-20,87.51,87.88,86.77,87.5,10289300,XOM +2012-11-21,87.81,88.02,87.48,88.01,13908996,XOM +2012-11-23,88.25,89.09,88.01,89.09,11930987,XOM +2012-11-26,88.32,88.63,88.03,88.62,16424182,XOM +2012-11-27,88.4,88.54,87.24,87.35,11842202,XOM +2012-11-28,86.53,88.19,86.28,88.1,15959865,XOM +2012-11-29,88.37,88.69,87.63,88.12,11579064,XOM +2012-11-30,88.07,88.4,87.82,88.14,15523494,XOM +2012-12-03,88.55,88.58,87.47,87.61,10937755,XOM +2012-12-04,87.38,87.97,87.19,87.19,11979907,XOM +2012-12-05,87.27,88.26,87.1,87.73,12718223,XOM +2012-12-06,87.76,88.06,87.24,88.0,12076918,XOM +2012-12-07,88.17,88.64,87.77,88.6,10609162,XOM +2012-12-10,88.58,88.95,88.24,88.41,11549322,XOM +2012-12-11,88.61,89.49,88.4,88.99,12634952,XOM +2012-12-12,89.09,90.37,88.91,89.45,14733311,XOM +2012-12-13,89.16,89.45,88.27,88.58,12292525,XOM +2012-12-14,88.0,88.45,87.92,88.08,13363470,XOM +2012-12-17,88.36,88.94,88.1,88.87,15677197,XOM +2012-12-18,88.75,89.74,88.56,89.56,15396676,XOM +2012-12-19,89.54,89.61,88.38,88.44,15095003,XOM +2012-12-20,88.38,88.94,87.98,88.89,15789886,XOM +2012-12-21,87.66,88.6,87.01,87.23,33064967,XOM +2012-12-24,87.13,87.32,86.8,86.92,6385170,XOM +2012-12-26,87.21,87.68,86.57,87.07,10738243,XOM +2012-12-27,87.05,87.24,85.75,86.86,14259940,XOM +2012-12-28,86.1,86.29,85.07,85.1,13359535,XOM +2012-12-31,85.04,86.66,84.7,86.55,19812722,XOM +2013-01-02,87.79,88.72,87.24,88.71,16148868,XOM +2013-01-03,88.46,88.89,88.16,88.55,13269179,XOM +2013-01-04,88.5,89.09,88.37,88.96,11428583,XOM +2013-01-07,88.31,88.49,87.57,87.93,11801275,XOM +2013-01-08,87.82,88.48,87.29,88.48,14229920,XOM +2013-01-09,88.4,88.54,87.76,88.14,10892162,XOM +2013-01-10,88.75,89.48,88.37,89.1,13100034,XOM +2013-01-11,88.97,89.71,88.86,89.61,11646477,XOM +2013-01-14,89.46,89.75,89.32,89.58,9606647,XOM +2013-01-15,89.18,89.61,89.0,89.53,9195312,XOM +2013-01-16,89.16,89.48,89.07,89.47,9645845,XOM +2013-01-17,89.76,90.94,89.6,90.2,13401388,XOM +2013-01-18,90.09,90.83,89.83,90.8,17197687,XOM +2013-01-22,90.27,90.94,90.21,90.92,11898532,XOM +2013-01-23,90.5,90.88,90.42,90.7,10907080,XOM +2013-01-24,90.88,91.72,90.75,91.35,11099906,XOM +2013-01-25,91.57,91.8,91.13,91.73,11092353,XOM +2013-01-28,91.67,91.67,90.77,91.11,11618497,XOM +2013-01-29,91.21,91.93,91.2,91.76,11702209,XOM +2013-01-30,91.17,91.72,90.38,90.67,15647280,XOM +2013-01-31,90.69,91.21,89.74,89.97,15994835,XOM +2013-02-01,90.44,90.5,89.36,90.04,15702065,XOM +2013-02-04,89.41,89.62,88.84,89.15,13347435,XOM +2013-02-05,89.88,90.19,89.42,89.74,11679632,XOM +2013-02-06,89.37,89.89,86.59,89.79,11768634,XOM +2013-02-07,89.21,89.22,87.61,88.25,13464888,XOM +2013-02-08,88.5,88.8,88.11,88.61,11412204,XOM +2013-02-11,88.35,88.51,87.97,88.28,8764645,XOM +2013-02-12,88.25,88.62,87.92,88.46,9752563,XOM +2013-02-13,88.46,88.77,88.24,88.67,8940927,XOM +2013-02-14,88.34,88.81,88.06,88.52,13238873,XOM +2013-02-15,88.57,88.61,87.8,88.36,15697693,XOM +2013-02-19,88.54,89.41,88.38,89.32,12159751,XOM +2013-02-20,89.14,89.82,88.9,88.97,13937092,XOM +2013-02-21,88.79,89.02,88.36,88.59,10940724,XOM +2013-02-22,89.02,89.28,88.4,89.2,10260417,XOM +2013-02-25,89.88,90.19,87.7,87.7,15303746,XOM +2013-02-26,88.5,88.98,87.76,88.51,15075025,XOM +2013-02-27,88.5,89.65,88.31,89.53,11195819,XOM +2013-02-28,89.67,89.81,89.03,89.55,14556048,XOM +2013-03-01,89.07,89.68,88.92,89.43,11302578,XOM +2013-03-04,89.13,89.25,88.46,88.95,10994996,XOM +2013-03-05,89.48,90.15,89.28,89.61,13072924,XOM +2013-03-06,89.6,89.95,89.05,89.56,13234615,XOM +2013-03-07,89.63,89.76,88.68,88.71,12908079,XOM +2013-03-08,89.01,89.23,88.35,88.97,11901375,XOM +2013-03-11,89.01,89.55,88.54,89.16,12456610,XOM +2013-03-12,89.45,89.91,89.01,89.16,11470483,XOM +2013-03-13,89.02,89.5,88.83,89.26,10539885,XOM +2013-03-14,89.41,89.91,89.41,89.83,13777001,XOM +2013-03-15,89.2,89.61,88.79,89.37,29246011,XOM +2013-03-18,88.74,89.39,88.55,88.77,11554806,XOM +2013-03-19,88.89,89.09,88.02,88.58,11987830,XOM +2013-03-20,88.95,89.21,88.3,88.63,11319619,XOM +2013-03-21,88.12,88.64,87.9,88.17,13448750,XOM +2013-03-22,88.4,89.29,88.32,89.29,10786584,XOM +2013-03-25,89.5,89.9,88.66,89.02,12900801,XOM +2013-03-26,89.41,90.3,89.36,90.13,12329745,XOM +2013-03-27,89.56,90.74,89.47,90.58,12351223,XOM +2013-03-28,90.64,90.98,89.99,90.11,17487808,XOM +2013-04-01,90.13,90.98,89.98,90.77,9416564,XOM +2013-04-02,90.59,90.92,90.28,90.58,9991950,XOM +2013-04-03,90.65,90.83,89.86,89.93,12197778,XOM +2013-04-04,90.1,90.33,89.22,89.77,11582271,XOM +2013-04-05,88.61,89.21,88.4,89.01,12771763,XOM +2013-04-08,89.11,89.11,88.15,88.6,11015996,XOM +2013-04-09,88.69,89.34,88.59,88.77,10755779,XOM +2013-04-10,88.45,89.16,88.2,88.68,14826366,XOM +2013-04-11,88.95,89.27,88.23,89.22,14980292,XOM +2013-04-12,88.88,89.19,88.41,88.99,11506425,XOM +2013-04-15,88.29,88.67,86.27,86.49,19636902,XOM +2013-04-16,87.19,87.23,86.08,86.61,14580454,XOM +2013-04-17,86.21,86.38,85.02,86.08,17341852,XOM +2013-04-18,86.28,87.08,85.78,86.62,14730314,XOM +2013-04-19,87.27,87.49,86.43,87.45,18393780,XOM +2013-04-22,87.61,88.32,87.28,88.09,11263146,XOM +2013-04-23,88.39,89.49,87.94,89.3,15571115,XOM +2013-04-24,89.45,89.89,89.35,89.43,13034909,XOM +2013-04-25,88.89,88.9,87.65,88.07,16329835,XOM +2013-04-26,87.81,88.28,87.6,88.0,10793780,XOM +2013-04-29,88.26,88.83,88.01,88.21,11095567,XOM +2013-04-30,88.26,88.99,87.76,88.99,14585789,XOM +2013-05-01,88.52,88.84,87.48,87.51,11619457,XOM +2013-05-02,87.98,88.84,87.74,88.63,11331136,XOM +2013-05-03,89.0,90.19,88.92,90.02,13037441,XOM +2013-05-06,90.25,90.88,89.93,90.58,10613407,XOM +2013-05-07,90.62,91.15,90.14,91.15,11089576,XOM +2013-05-08,91.05,91.85,91.03,91.7,13639840,XOM +2013-05-09,91.14,91.56,90.69,91.03,13774100,XOM +2013-05-10,90.87,90.95,89.79,90.14,10976530,XOM +2013-05-13,89.8,90.14,89.43,90.1,9812126,XOM +2013-05-14,90.15,91.19,90.02,91.11,9896767,XOM +2013-05-15,90.64,91.32,90.41,91.24,10400737,XOM +2013-05-16,90.8,91.29,90.5,90.7,10470178,XOM +2013-05-17,91.07,91.88,90.53,91.76,12724076,XOM +2013-05-20,91.61,92.69,91.46,92.52,12418207,XOM +2013-05-21,92.67,93.43,92.38,92.8,12520506,XOM +2013-05-22,92.83,93.5,91.81,92.19,19259245,XOM +2013-05-23,91.56,92.36,91.36,91.79,15357849,XOM +2013-05-24,91.38,91.77,91.0,91.53,12771830,XOM +2013-05-28,92.94,93.18,91.76,92.38,15198326,XOM +2013-05-29,91.76,92.42,91.59,92.08,11563102,XOM +2013-05-30,91.97,92.68,91.6,92.09,9740964,XOM +2013-05-31,91.95,92.37,90.46,90.47,17924357,XOM +2013-06-03,90.53,91.51,90.48,91.46,14180143,XOM +2013-06-04,91.18,91.49,90.22,90.79,12481544,XOM +2013-06-05,90.61,91.12,89.61,89.65,12888842,XOM +2013-06-06,89.53,90.23,89.0,90.23,15394187,XOM +2013-06-07,90.89,91.5,90.49,91.45,12507585,XOM +2013-06-10,91.93,91.94,90.87,91.12,10372738,XOM +2013-06-11,90.38,91.04,90.23,90.46,10733706,XOM +2013-06-12,91.13,91.32,89.59,89.74,10864418,XOM +2013-06-13,89.63,91.71,89.61,91.33,13503094,XOM +2013-06-14,91.16,91.3,90.3,90.58,12144505,XOM +2013-06-17,90.97,91.77,90.77,91.51,12031697,XOM +2013-06-18,91.36,92.06,91.26,91.93,10679837,XOM +2013-06-19,91.79,92.27,91.0,91.0,14191977,XOM +2013-06-20,90.24,90.52,88.79,89.05,21084352,XOM +2013-06-21,89.76,90.14,88.85,89.48,25504392,XOM +2013-06-24,88.95,89.5,88.02,88.48,17653518,XOM +2013-06-25,89.58,89.62,88.48,89.11,15796198,XOM +2013-06-26,89.42,89.97,88.73,89.8,14447123,XOM +2013-06-27,90.24,90.67,90.03,90.04,12349477,XOM +2013-06-28,89.85,90.75,89.56,90.35,22993546,XOM +2013-07-01,90.39,91.13,89.96,90.3,13182592,XOM +2013-07-02,90.37,91.1,90.12,90.64,12321420,XOM +2013-07-03,90.63,90.87,90.14,90.69,5680116,XOM +2013-07-05,91.1,91.61,90.57,91.57,8918068,XOM +2013-07-08,91.96,92.53,91.9,92.25,12093727,XOM +2013-07-09,92.64,93.44,92.25,93.34,12942258,XOM +2013-07-10,93.28,93.39,92.38,92.82,12432184,XOM +2013-07-11,93.8,93.81,93.04,93.27,16187528,XOM +2013-07-12,93.25,93.45,92.72,93.4,11372097,XOM +2013-07-15,93.19,93.5,93.09,93.25,8257305,XOM +2013-07-16,93.19,93.47,92.77,93.3,11413454,XOM +2013-07-17,93.56,93.74,93.14,93.46,9395782,XOM +2013-07-18,93.8,94.84,93.71,94.38,10557177,XOM +2013-07-19,94.69,95.25,94.41,95.17,14435394,XOM +2013-07-22,94.87,95.2,94.78,94.83,9534410,XOM +2013-07-23,94.86,95.49,94.84,95.2,7379376,XOM +2013-07-24,95.31,95.31,94.42,94.99,8223987,XOM +2013-07-25,94.69,95.31,94.42,94.97,10060098,XOM +2013-07-26,94.77,94.86,93.84,94.79,9723025,XOM +2013-07-29,94.51,94.52,93.6,94.03,8847640,XOM +2013-07-30,94.22,94.33,93.46,93.81,10472182,XOM +2013-07-31,93.93,94.6,93.38,93.75,14404069,XOM +2013-08-01,92.69,93.1,91.25,92.73,23117968,XOM +2013-08-02,92.46,92.53,91.34,91.95,14411783,XOM +2013-08-05,91.42,91.76,91.01,91.59,12625883,XOM +2013-08-06,91.33,91.91,91.28,91.47,11689590,XOM +2013-08-07,91.18,91.55,91.13,91.34,8163804,XOM +2013-08-08,91.93,91.97,91.28,91.78,11532007,XOM +2013-08-09,91.2,91.36,90.43,90.72,9468145,XOM +2013-08-12,90.43,90.43,89.69,89.89,10133854,XOM +2013-08-13,89.85,89.92,89.14,89.4,10895004,XOM +2013-08-14,89.34,89.48,88.9,88.95,9798566,XOM +2013-08-15,88.66,88.87,88.06,88.16,11273676,XOM +2013-08-16,88.01,88.49,87.65,87.91,11878491,XOM +2013-08-19,87.82,87.87,86.78,86.92,11745784,XOM +2013-08-20,87.13,87.87,86.83,86.83,16505269,XOM +2013-08-21,86.95,87.35,86.39,86.42,12766848,XOM +2013-08-22,86.58,87.42,86.45,86.98,10202520,XOM +2013-08-23,87.15,87.69,86.76,87.52,9206422,XOM +2013-08-26,87.5,87.7,86.82,87.09,10654654,XOM +2013-08-27,86.62,87.49,86.58,86.82,13960661,XOM +2013-08-28,87.28,88.99,87.28,88.84,17743958,XOM +2013-08-29,88.63,88.63,87.23,87.27,11417766,XOM +2013-08-30,87.39,87.55,86.79,87.16,12482033,XOM +2013-09-03,87.7,88.0,86.84,87.15,10546795,XOM +2013-09-04,87.01,87.98,86.9,87.76,9830724,XOM +2013-09-05,88.06,88.3,87.33,87.35,11740533,XOM +2013-09-06,87.49,87.73,86.8,87.25,12951531,XOM +2013-09-09,87.34,88.2,87.31,88.04,9298591,XOM +2013-09-10,88.4,88.4,87.28,87.82,11830464,XOM +2013-09-11,87.88,88.85,87.88,88.84,11200977,XOM +2013-09-12,88.59,88.8,87.86,87.98,10918069,XOM +2013-09-13,88.15,88.88,88.15,88.4,8254170,XOM +2013-09-16,88.88,89.18,88.49,88.67,9438857,XOM +2013-09-17,88.71,89.35,88.65,88.94,8944166,XOM +2013-09-18,88.91,89.87,88.37,89.58,15139362,XOM +2013-09-19,89.64,89.74,88.98,89.28,11766809,XOM +2013-09-20,89.53,89.75,88.59,88.66,20659689,XOM +2013-09-23,88.29,88.91,87.64,87.75,12229747,XOM +2013-09-24,87.59,88.07,87.28,87.36,12129285,XOM +2013-09-25,87.59,87.6,86.93,87.14,13577377,XOM +2013-09-26,87.4,87.45,86.81,87.07,9787077,XOM +2013-09-27,86.85,87.01,86.61,86.9,10870712,XOM +2013-09-30,86.06,86.7,85.61,86.04,17493686,XOM +2013-10-01,85.99,86.34,85.78,86.0,11888460,XOM +2013-10-02,85.75,86.11,85.28,86.08,11843173,XOM +2013-10-03,86.04,86.05,85.34,85.5,13927518,XOM +2013-10-04,86.31,86.42,85.68,86.32,11331483,XOM +2013-10-07,85.57,86.29,85.27,85.9,10985769,XOM +2013-10-08,85.86,85.95,85.47,85.51,15344082,XOM +2013-10-09,85.35,85.59,84.83,85.16,13575125,XOM +2013-10-10,85.52,86.04,84.79,86.04,17542441,XOM +2013-10-11,85.9,86.95,85.5,86.95,12661803,XOM +2013-10-14,86.51,87.74,86.51,87.6,9742067,XOM +2013-10-15,87.47,87.58,86.64,86.79,12023047,XOM +2013-10-16,87.48,87.86,86.72,87.31,11668116,XOM +2013-10-17,87.13,87.5,87.01,87.48,10438237,XOM +2013-10-18,87.69,87.74,87.3,87.55,12425312,XOM +2013-10-21,87.5,87.65,86.84,87.23,10730911,XOM +2013-10-22,87.29,88.15,87.13,87.98,12714825,XOM +2013-10-23,87.52,87.65,86.95,87.61,11455553,XOM +2013-10-24,87.98,88.73,87.97,88.42,12298088,XOM +2013-10-25,88.23,88.65,87.82,87.97,11381994,XOM +2013-10-28,87.83,88.46,87.61,88.23,9921855,XOM +2013-10-29,88.45,89.03,88.44,88.93,10339953,XOM +2013-10-30,88.97,89.48,88.69,88.81,14307370,XOM +2013-10-31,89.45,90.96,89.2,89.62,19185158,XOM +2013-11-01,89.74,90.04,88.27,89.82,19024810,XOM +2013-11-04,90.0,92.27,90.0,92.1,20601160,XOM +2013-11-05,91.34,93.25,91.24,91.99,21122485,XOM +2013-11-06,92.42,93.28,92.12,93.22,13464561,XOM +2013-11-07,92.64,92.98,91.76,91.96,16578928,XOM +2013-11-08,91.8,92.82,91.48,92.73,12331256,XOM +2013-11-11,92.85,93.23,92.5,92.96,7927463,XOM +2013-11-12,92.67,93.32,92.5,92.67,10727290,XOM +2013-11-13,92.22,92.74,92.07,92.59,9285719,XOM +2013-11-14,92.68,93.42,92.68,93.22,7909231,XOM +2013-11-15,94.15,95.29,94.03,95.27,18374489,XOM +2013-11-18,95.98,96.0,95.06,95.45,14245128,XOM +2013-11-19,95.4,95.79,95.16,95.42,12697290,XOM +2013-11-20,95.75,95.95,94.37,94.68,10459364,XOM +2013-11-21,94.85,95.39,94.63,94.69,9128848,XOM +2013-11-22,94.96,95.07,94.29,95.01,8541590,XOM +2013-11-25,95.21,95.75,94.83,95.09,10515815,XOM +2013-11-26,94.75,94.81,94.15,94.27,11859551,XOM +2013-11-27,94.36,94.42,93.48,93.8,8828125,XOM +2013-11-29,93.65,94.22,93.3,93.48,6770498,XOM +2013-12-02,93.27,94.04,92.92,93.52,9310964,XOM +2013-12-03,93.6,94.48,93.23,94.39,12607780,XOM +2013-12-04,94.19,94.9,93.92,94.67,13074695,XOM +2013-12-05,94.07,94.65,93.92,94.13,10586826,XOM +2013-12-06,94.97,95.71,94.59,95.65,12063395,XOM +2013-12-09,95.95,96.25,95.6,95.84,15519217,XOM +2013-12-10,95.9,95.98,95.39,95.71,9868328,XOM +2013-12-11,95.38,95.54,94.16,94.26,12811798,XOM +2013-12-12,94.5,95.88,94.28,95.36,15562613,XOM +2013-12-13,95.15,95.92,94.66,95.31,10630610,XOM +2013-12-16,96.33,98.88,96.13,97.22,23225988,XOM +2013-12-17,97.03,97.13,96.03,96.75,14920924,XOM +2013-12-18,97.43,99.95,97.01,99.54,21334488,XOM +2013-12-19,99.52,99.6,99.0,99.43,12905883,XOM +2013-12-20,99.32,99.6,98.6,98.68,23333803,XOM +2013-12-23,99.0,99.29,98.39,98.51,10131832,XOM +2013-12-24,98.33,99.44,98.33,99.22,4168300,XOM +2013-12-26,99.42,101.03,99.38,100.9,9539504,XOM +2013-12-27,101.24,101.74,100.99,101.51,10214097,XOM +2013-12-30,101.53,101.55,100.31,100.31,9008884,XOM +2013-12-31,100.49,101.39,100.43,101.2,8509901,XOM +2014-01-02,100.6,100.76,99.38,99.75,11030125,XOM +2014-01-03,99.77,100.17,99.14,99.51,9295650,XOM +2014-01-06,99.94,100.14,98.89,99.66,11849986,XOM +2014-01-07,99.61,101.22,99.42,101.07,11188673,XOM +2014-01-08,101.19,101.19,100.15,100.74,11180366,XOM +2014-01-09,100.2,100.39,99.03,99.76,11679041,XOM +2014-01-10,99.99,100.63,99.12,100.52,10537306,XOM +2014-01-13,99.91,100.1,98.27,98.55,12112226,XOM +2014-01-14,98.8,99.27,98.65,99.12,9269763,XOM +2014-01-15,99.16,99.35,98.63,98.78,9427730,XOM +2014-01-16,98.79,99.04,98.25,98.94,9421731,XOM +2014-01-17,99.18,100.34,98.67,99.16,15998124,XOM +2014-01-21,98.57,98.89,98.04,98.5,13848381,XOM +2014-01-22,98.88,98.95,97.84,97.88,11648146,XOM +2014-01-23,97.25,97.39,96.01,96.97,15397746,XOM +2014-01-24,96.18,96.25,94.82,94.85,14669972,XOM +2014-01-27,95.08,95.58,94.75,94.92,12477405,XOM +2014-01-28,95.35,95.92,94.77,95.65,10774257,XOM +2014-01-29,94.93,96.2,94.65,95.11,13194427,XOM +2014-01-30,94.0,94.95,93.06,93.99,14632354,XOM +2014-01-31,92.85,93.28,91.7,92.16,17372323,XOM +2014-02-03,91.92,92.31,89.64,90.05,20381403,XOM +2014-02-04,90.37,90.64,89.39,90.02,17703260,XOM +2014-02-05,90.3,90.61,89.38,89.58,16395819,XOM +2014-02-06,89.51,90.18,89.25,89.8,13650204,XOM +2014-02-07,90.12,90.63,89.75,90.58,12632454,XOM +2014-02-10,90.45,90.53,89.36,89.52,12241464,XOM +2014-02-11,89.56,91.0,89.4,90.84,13426576,XOM +2014-02-12,91.01,91.86,90.64,91.08,10753088,XOM +2014-02-13,90.59,91.65,90.4,91.43,9776453,XOM +2014-02-14,91.81,94.43,91.6,94.11,18335517,XOM +2014-02-18,94.07,94.72,93.36,94.07,12981890,XOM +2014-02-19,93.8,95.29,93.8,93.95,12228854,XOM +2014-02-20,93.85,95.77,93.75,95.37,14425193,XOM +2014-02-21,95.48,95.58,94.94,95.03,11286050,XOM +2014-02-24,95.61,97.25,95.41,96.44,16034244,XOM +2014-02-25,96.54,96.97,95.96,96.31,10664330,XOM +2014-02-26,96.56,96.86,95.53,95.79,9088471,XOM +2014-02-27,95.58,96.05,95.16,95.84,9101165,XOM +2014-02-28,95.96,96.83,95.78,96.27,12652612,XOM +2014-03-03,95.76,96.54,94.83,95.5,11897227,XOM +2014-03-04,96.59,96.86,95.87,96.52,12566341,XOM +2014-03-05,95.2,95.29,93.4,93.8,19836928,XOM +2014-03-06,93.67,93.94,93.27,93.76,12612051,XOM +2014-03-07,94.37,95.06,93.99,94.99,12660051,XOM +2014-03-10,95.15,95.55,94.66,95.5,9967356,XOM +2014-03-11,95.36,95.59,93.52,94.01,12144602,XOM +2014-03-12,93.64,94.47,93.55,94.21,9705872,XOM +2014-03-13,94.44,94.57,93.33,93.64,9872689,XOM +2014-03-14,93.58,94.22,93.29,93.47,11731826,XOM +2014-03-17,93.95,94.53,93.75,94.32,8676159,XOM +2014-03-18,94.41,95.25,94.07,94.71,8757308,XOM +2014-03-19,94.65,95.3,93.13,93.73,9914653,XOM +2014-03-20,93.44,94.74,93.01,94.58,10405003,XOM +2014-03-21,95.1,95.99,94.31,94.31,24482606,XOM +2014-03-24,94.76,95.1,94.48,94.64,9539768,XOM +2014-03-25,95.1,95.82,94.8,94.91,9799558,XOM +2014-03-26,95.56,95.58,94.41,94.7,11033634,XOM +2014-03-27,94.61,96.5,94.06,96.24,15427492,XOM +2014-03-28,96.47,97.97,96.47,97.7,12321804,XOM +2014-03-31,98.49,98.85,97.32,97.68,12375215,XOM +2014-04-01,97.65,97.93,97.28,97.73,9476393,XOM +2014-04-02,97.53,98.06,97.18,97.95,9550978,XOM +2014-04-03,97.83,98.54,97.56,97.93,10119284,XOM +2014-04-04,98.3,98.71,97.28,97.36,12496720,XOM +2014-04-07,97.25,97.53,96.75,96.78,10126378,XOM +2014-04-08,97.01,97.88,96.75,97.45,10251416,XOM +2014-04-09,97.75,97.79,96.63,97.33,10464949,XOM +2014-04-10,96.98,97.78,96.24,96.78,13449913,XOM +2014-04-11,96.51,97.44,96.28,96.72,13353028,XOM +2014-04-14,97.49,98.06,96.74,97.86,9610713,XOM +2014-04-15,97.58,98.7,97.07,98.68,12961766,XOM +2014-04-16,99.05,100.1,98.97,99.94,12508091,XOM +2014-04-17,99.69,100.97,99.69,100.42,15439810,XOM +2014-04-21,100.03,100.93,99.89,100.93,8003529,XOM +2014-04-22,100.53,100.86,100.22,100.37,8212620,XOM +2014-04-23,100.59,100.95,100.33,100.5,8691639,XOM +2014-04-24,100.48,100.6,99.86,100.01,9057792,XOM +2014-04-25,99.99,100.57,99.93,100.41,10396471,XOM +2014-04-28,100.72,101.46,100.31,101.17,12710821,XOM +2014-04-29,101.57,102.57,101.23,101.45,10094588,XOM +2014-04-30,101.13,102.41,100.71,102.41,13972286,XOM +2014-05-01,101.96,102.39,101.2,101.41,11161697,XOM +2014-05-02,101.28,102.91,100.98,102.01,11169957,XOM +2014-05-05,101.69,103.13,101.58,102.91,7614576,XOM +2014-05-06,102.6,103.3,102.41,102.67,9669834,XOM +2014-05-07,103.12,103.45,102.79,103.11,11007353,XOM +2014-05-08,103.09,103.29,102.17,102.32,8924353,XOM +2014-05-09,101.71,102.18,101.26,101.95,8948779,XOM +2014-05-12,102.33,102.35,101.52,102.23,8830502,XOM +2014-05-13,102.18,102.71,101.94,102.36,7529135,XOM +2014-05-14,102.36,102.68,102.11,102.29,6999163,XOM +2014-05-15,102.0,102.42,100.33,100.78,13658740,XOM +2014-05-16,100.59,101.0,100.32,100.74,10369477,XOM +2014-05-19,100.42,101.11,100.42,100.87,5851383,XOM +2014-05-20,100.69,101.08,100.45,100.67,6140744,XOM +2014-05-21,100.85,102.22,100.72,102.03,7748049,XOM +2014-05-22,101.81,101.97,101.47,101.5,5304614,XOM +2014-05-23,101.55,101.93,101.27,101.32,5411273,XOM +2014-05-27,101.61,101.9,100.93,101.36,8359739,XOM +2014-05-28,101.23,102.07,101.05,101.06,7587010,XOM +2014-05-29,101.54,101.65,101.02,101.27,6113654,XOM +2014-05-30,100.8,101.15,100.37,100.53,11488959,XOM +2014-06-02,100.53,100.88,99.67,99.94,7762537,XOM +2014-06-03,99.59,100.69,99.59,100.39,9384234,XOM +2014-06-04,100.21,100.46,99.96,100.04,7154661,XOM +2014-06-05,100.1,100.83,99.96,100.55,12296438,XOM +2014-06-06,100.61,101.63,100.6,101.6,9342474,XOM +2014-06-09,101.45,101.96,101.19,101.52,6404983,XOM +2014-06-10,101.48,101.73,101.0,101.46,7917532,XOM +2014-06-11,101.19,102.33,101.0,101.95,10270318,XOM +2014-06-12,102.46,102.94,101.57,101.66,11421250,XOM +2014-06-13,101.93,102.66,101.63,102.65,8241548,XOM +2014-06-16,102.57,103.25,102.17,102.92,8977642,XOM +2014-06-17,102.58,102.59,101.45,102.42,9355388,XOM +2014-06-18,102.57,102.95,102.06,102.73,9575877,XOM +2014-06-19,102.61,102.84,101.68,102.63,11107691,XOM +2014-06-20,103.28,104.06,102.94,103.83,17681113,XOM +2014-06-23,104.11,104.61,103.88,104.38,8553670,XOM +2014-06-24,104.18,104.47,102.47,102.73,9708408,XOM +2014-06-25,102.34,102.62,101.53,102.14,10716273,XOM +2014-06-26,101.94,102.38,100.85,102.03,8424551,XOM +2014-06-27,101.67,101.79,100.66,101.21,15149918,XOM +2014-06-30,101.21,101.27,100.52,100.68,9536536,XOM +2014-07-01,101.15,101.59,100.79,101.36,8404213,XOM +2014-07-02,101.15,101.64,101.04,101.57,6954442,XOM +2014-07-03,101.95,103.27,101.68,102.59,6922616,XOM +2014-07-07,102.33,102.65,102.02,102.65,7980994,XOM +2014-07-08,102.33,103.23,102.17,102.83,9615023,XOM +2014-07-09,102.96,103.69,102.81,103.55,7659029,XOM +2014-07-10,102.88,103.07,102.04,102.57,8533731,XOM +2014-07-11,102.4,102.5,101.32,101.74,7689643,XOM +2014-07-14,102.17,103.08,102.16,102.68,8253348,XOM +2014-07-15,102.53,102.6,101.74,102.39,8760545,XOM +2014-07-16,102.56,103.79,102.54,103.77,8879502,XOM +2014-07-17,103.38,103.88,102.29,102.31,8145741,XOM +2014-07-18,102.69,102.96,101.86,102.73,8208309,XOM +2014-07-21,102.36,103.19,102.06,103.08,6632386,XOM +2014-07-22,103.64,104.19,103.5,103.54,7426442,XOM +2014-07-23,103.64,104.45,103.53,104.25,7017078,XOM +2014-07-24,104.42,104.72,103.95,104.28,7943024,XOM +2014-07-25,103.93,103.99,102.96,103.18,7784729,XOM +2014-07-28,103.29,104.52,102.83,104.37,9197901,XOM +2014-07-29,104.21,104.76,103.52,103.55,8055421,XOM +2014-07-30,103.73,104.15,102.57,103.25,11072188,XOM +2014-07-31,101.98,101.98,98.93,98.94,18297904,XOM +2014-08-01,98.62,99.55,98.18,98.8,14915613,XOM +2014-08-04,98.74,100.43,98.31,100.13,12152078,XOM +2014-08-05,99.48,99.54,97.78,98.2,13071813,XOM +2014-08-06,98.2,99.65,98.2,98.98,9916916,XOM +2014-08-07,99.77,99.84,97.63,98.27,10017398,XOM +2014-08-08,98.81,99.79,98.32,99.74,11206941,XOM +2014-08-11,99.28,99.42,98.54,98.73,8595196,XOM +2014-08-12,98.21,98.69,97.82,98.49,9585001,XOM +2014-08-13,98.82,99.31,98.48,99.09,7649559,XOM +2014-08-14,99.1,99.28,98.6,99.09,6547528,XOM +2014-08-15,99.24,99.43,98.14,99.03,9234925,XOM +2014-08-18,99.28,99.53,99.1,99.52,7143392,XOM +2014-08-19,99.5,99.95,99.43,99.49,8888327,XOM +2014-08-20,99.55,99.9,99.04,99.7,6753128,XOM +2014-08-21,99.8,100.07,99.26,99.28,6826246,XOM +2014-08-22,98.89,98.98,98.08,98.5,8096103,XOM +2014-08-25,98.81,98.9,98.5,98.75,7570029,XOM +2014-08-26,99.12,100.31,99.02,99.64,8536472,XOM +2014-08-27,99.78,99.96,99.09,99.53,5849223,XOM +2014-08-28,99.04,99.74,99.01,99.57,6072738,XOM +2014-08-29,99.38,99.67,98.72,99.46,8873707,XOM +2014-09-02,99.43,99.59,97.81,98.49,8966533,XOM +2014-09-03,98.86,99.59,98.86,99.11,8481019,XOM +2014-09-04,99.0,99.45,97.97,98.36,9662876,XOM +2014-09-05,98.74,99.3,98.11,99.26,9486572,XOM +2014-09-08,98.92,98.92,97.45,97.77,10080099,XOM +2014-09-09,97.69,98.03,96.96,97.39,9762259,XOM +2014-09-10,97.36,97.53,95.83,96.81,12113689,XOM +2014-09-11,96.32,97.12,95.82,97.03,10181311,XOM +2014-09-12,96.53,96.59,95.63,95.78,10270116,XOM +2014-09-15,95.73,96.4,95.4,96.29,10694860,XOM +2014-09-16,96.23,98.05,96.02,97.43,11582529,XOM +2014-09-17,97.91,97.93,96.8,97.08,8777778,XOM +2014-09-18,97.15,97.32,96.48,96.61,8636631,XOM +2014-09-19,97.08,97.56,96.86,97.12,18178477,XOM +2014-09-22,96.9,97.0,96.27,96.54,8824870,XOM +2014-09-23,96.28,97.16,96.03,96.03,10300659,XOM +2014-09-24,95.87,96.25,94.84,95.82,12200003,XOM +2014-09-25,95.66,95.89,94.2,94.25,12854240,XOM +2014-09-26,94.33,95.76,93.8,95.43,11256807,XOM +2014-09-29,94.71,94.78,93.8,94.43,14023092,XOM +2014-09-30,94.11,94.81,93.62,94.05,15579333,XOM +2014-10-01,94.11,94.54,92.72,92.86,14028600,XOM +2014-10-02,92.39,93.9,92.06,93.3,13756563,XOM +2014-10-03,93.6,94.11,92.58,93.92,11572112,XOM +2014-10-06,94.01,95.33,93.91,94.52,10599719,XOM +2014-10-07,94.27,95.19,93.33,93.37,10787852,XOM +2014-10-08,93.42,94.83,92.42,94.61,15592479,XOM +2014-10-09,94.05,94.49,91.63,91.82,17917680,XOM +2014-10-10,92.44,93.27,90.9,91.6,18173104,XOM +2014-10-13,91.32,92.53,90.76,90.84,14451647,XOM +2014-10-14,91.49,92.23,90.06,90.55,23121774,XOM +2014-10-15,89.0,90.61,86.91,90.22,24704546,XOM +2014-10-16,88.58,91.27,88.18,90.6,25215899,XOM +2014-10-17,91.13,92.25,90.5,91.21,18194303,XOM +2014-10-20,90.63,91.89,90.63,91.77,10826502,XOM +2014-10-21,92.86,94.03,92.36,93.65,15757046,XOM +2014-10-22,93.96,94.58,92.98,93.13,12742932,XOM +2014-10-23,94.31,94.98,93.87,94.11,11352718,XOM +2014-10-24,94.19,94.53,93.22,94.49,9740056,XOM +2014-10-27,93.85,93.85,92.77,93.71,11394514,XOM +2014-10-28,94.44,95.2,93.93,95.1,12570452,XOM +2014-10-29,95.42,95.98,93.62,94.59,12410105,XOM +2014-10-30,93.87,94.67,93.22,94.45,9767918,XOM +2014-10-31,94.99,96.89,94.31,96.71,17493736,XOM +2014-11-03,96.56,97.1,94.8,95.26,13410561,XOM +2014-11-04,94.5,94.89,93.89,94.52,13498531,XOM +2014-11-05,95.36,95.77,94.65,95.07,12480033,XOM +2014-11-06,95.18,96.42,94.28,96.26,14731392,XOM +2014-11-07,95.8,97.16,95.72,96.59,13233484,XOM +2014-11-10,96.87,97.1,96.07,96.28,9087594,XOM +2014-11-11,95.78,96.51,95.61,96.41,7990045,XOM +2014-11-12,95.9,96.4,95.11,95.38,11592788,XOM +2014-11-13,94.96,95.21,93.83,94.66,12355397,XOM +2014-11-14,94.87,95.11,94.65,95.09,9352535,XOM +2014-11-17,94.85,95.14,94.19,95.11,8704386,XOM +2014-11-18,95.08,95.75,94.53,94.87,9272445,XOM +2014-11-19,95.08,95.74,94.13,95.61,8333169,XOM +2014-11-20,95.37,95.9,95.26,95.82,8422369,XOM +2014-11-21,97.2,97.2,96.1,96.81,12374854,XOM +2014-11-24,96.34,96.8,95.25,95.72,10172405,XOM +2014-11-25,96.01,96.03,94.37,94.78,13747362,XOM +2014-11-26,94.64,95.13,94.36,94.48,9822941,XOM +2014-11-28,91.5,91.85,90.11,90.54,19556690,XOM +2014-12-01,90.36,92.87,90.28,92.35,27584224,XOM +2014-12-02,92.32,94.67,92.01,94.19,20885295,XOM +2014-12-03,94.67,95.33,94.0,94.95,16220449,XOM +2014-12-04,94.13,94.61,93.07,94.37,13115285,XOM +2014-12-05,93.95,94.59,93.35,93.82,11831896,XOM +2014-12-08,92.9,93.13,91.36,91.7,15735859,XOM +2014-12-09,91.23,92.06,90.76,91.38,15883826,XOM +2014-12-10,90.72,90.73,88.2,88.67,22279389,XOM +2014-12-11,88.86,91.54,88.85,89.2,21522152,XOM +2014-12-12,88.71,89.0,86.6,86.6,24568339,XOM +2014-12-15,87.53,88.6,86.5,86.9,21373561,XOM +2014-12-16,86.38,89.2,86.19,86.41,26372409,XOM +2014-12-17,87.24,89.9,87.15,89.02,23323043,XOM +2014-12-18,90.37,91.16,88.4,91.16,22882705,XOM +2014-12-19,90.21,93.64,89.61,93.64,38468954,XOM +2014-12-22,92.96,93.67,92.45,93.33,17871762,XOM +2014-12-23,93.52,95.18,93.05,94.59,13706536,XOM +2014-12-24,94.22,94.25,92.98,93.78,6875691,XOM +2014-12-26,93.99,94.43,92.62,93.21,10584997,XOM +2014-12-29,93.33,93.86,92.89,93.07,9892119,XOM +2014-12-30,92.77,93.39,92.51,93.02,8743369,XOM +2014-12-31,92.42,93.13,92.06,92.45,11337219,XOM +2015-01-02,92.25,93.05,91.81,92.83,10220410,XOM +2015-01-05,92.1,92.4,89.5,90.29,18502381,XOM +2015-01-06,90.24,91.41,89.02,89.81,16670713,XOM +2015-01-07,90.65,91.48,90.0,90.72,13590721,XOM +2015-01-08,91.25,92.27,91.0,92.23,15487496,XOM +2015-01-09,92.3,92.78,91.37,92.1,14488415,XOM +2015-01-12,91.24,91.34,89.82,90.33,15176303,XOM +2015-01-13,90.88,91.43,89.11,90.0,17469028,XOM +2015-01-14,88.95,89.89,87.26,89.74,23272056,XOM +2015-01-15,90.43,90.66,88.51,88.96,18759590,XOM +2015-01-16,88.98,91.19,88.98,91.12,17713093,XOM +2015-01-20,91.14,91.78,90.38,91.09,16760994,XOM +2015-01-21,91.74,91.99,91.01,91.87,14276380,XOM +2015-01-22,92.31,92.97,91.32,92.87,13558953,XOM +2015-01-23,92.28,92.48,90.78,90.89,14706313,XOM +2015-01-26,90.61,91.94,90.47,91.76,10672507,XOM +2015-01-27,91.24,91.6,90.6,90.95,12301462,XOM +2015-01-28,90.88,90.93,87.82,87.95,17829700,XOM +2015-01-29,88.22,88.26,86.03,87.58,22682981,XOM +2015-01-30,87.16,88.42,86.25,87.42,22679947,XOM +2015-02-02,87.85,89.59,87.5,89.58,20306347,XOM +2015-02-03,90.9,92.33,90.81,92.25,21900857,XOM +2015-02-04,91.64,92.27,90.51,91.46,19632169,XOM +2015-02-05,92.39,92.54,91.7,92.36,12809028,XOM +2015-02-06,92.1,92.28,90.96,91.5,12331189,XOM +2015-02-09,91.4,92.29,91.24,91.56,11360679,XOM +2015-02-10,91.74,91.74,90.3,91.01,12952873,XOM +2015-02-11,90.02,90.83,89.79,90.6,12240595,XOM +2015-02-12,91.46,92.66,91.02,92.37,14842992,XOM +2015-02-13,92.7,93.45,92.28,93.37,12060981,XOM +2015-02-17,92.75,93.07,92.29,93.05,11758746,XOM +2015-02-18,91.99,91.99,90.39,91.01,19177925,XOM +2015-02-19,89.64,90.42,88.58,89.44,19350556,XOM +2015-02-20,89.4,89.94,88.85,89.92,15959865,XOM +2015-02-23,89.26,89.55,88.74,89.01,12771790,XOM +2015-02-24,89.33,89.78,89.13,89.42,9990726,XOM +2015-02-25,89.57,89.7,89.08,89.6,9925652,XOM +2015-02-26,89.13,89.18,88.08,88.65,13984008,XOM +2015-02-27,88.89,89.28,88.34,88.54,13090560,XOM +2015-03-02,88.34,88.52,87.35,88.04,13793671,XOM +2015-03-03,87.93,88.02,87.13,87.62,13493839,XOM +2015-03-04,87.96,87.96,86.93,87.18,13467554,XOM +2015-03-05,87.07,87.19,86.52,86.74,12527581,XOM +2015-03-06,86.41,86.6,85.32,85.63,16070466,XOM +2015-03-09,86.12,86.38,85.12,85.16,14503802,XOM +2015-03-10,84.82,85.53,84.24,84.26,17195460,XOM +2015-03-11,84.93,84.93,84.0,84.02,13004655,XOM +2015-03-12,84.43,84.72,84.06,84.22,10792898,XOM +2015-03-13,83.9,84.18,82.68,83.87,16799920,XOM +2015-03-16,83.71,84.86,83.27,84.76,13516235,XOM +2015-03-17,84.54,84.85,84.02,84.08,12979713,XOM +2015-03-18,83.54,86.37,83.43,86.07,18745653,XOM +2015-03-19,85.19,85.5,84.32,84.41,12738497,XOM +2015-03-20,84.67,85.4,84.39,84.54,36083450,XOM +2015-03-23,85.02,85.78,85.01,85.43,17450685,XOM +2015-03-24,85.3,85.78,84.5,84.52,10174292,XOM +2015-03-25,85.05,85.57,84.77,84.86,11934737,XOM +2015-03-26,85.3,85.57,84.09,84.32,14400695,XOM +2015-03-27,84.04,84.05,83.33,83.58,11579299,XOM +2015-03-30,84.27,85.82,84.25,85.63,15653170,XOM +2015-03-31,84.85,85.34,84.46,85.0,13353990,XOM +2015-04-01,85.7,86.0,84.26,84.46,14522257,XOM +2015-04-02,84.09,84.94,83.85,84.3,11297401,XOM +2015-04-06,85.15,85.64,84.2,85.13,10916434,XOM +2015-04-07,85.01,86.17,84.76,85.75,11836065,XOM +2015-04-08,85.8,85.9,84.02,84.06,16257095,XOM +2015-04-09,84.0,84.73,83.81,84.65,13281833,XOM +2015-04-10,85.37,86.04,84.77,85.56,13372433,XOM +2015-04-13,85.92,86.25,85.24,85.34,9880507,XOM +2015-04-14,85.6,87.48,85.53,86.63,15693825,XOM +2015-04-15,87.14,88.53,87.14,88.08,15332834,XOM +2015-04-16,87.88,88.16,87.11,87.73,9570809,XOM +2015-04-17,87.14,87.36,86.16,86.93,14430130,XOM +2015-04-20,87.13,88.1,87.08,87.24,11593561,XOM +2015-04-21,87.38,87.62,86.68,86.88,10100460,XOM +2015-04-22,87.04,87.8,86.34,87.46,8663587,XOM +2015-04-23,87.36,88.38,87.31,87.54,9866129,XOM +2015-04-24,87.19,87.36,86.66,86.97,8405737,XOM +2015-04-27,87.41,87.6,86.76,87.01,10534606,XOM +2015-04-28,87.22,87.86,87.04,87.8,9633764,XOM +2015-04-29,87.5,88.07,86.96,87.87,12534119,XOM +2015-04-30,88.67,88.67,87.22,87.37,13947730,XOM +2015-05-01,87.85,88.95,87.7,88.85,12257076,XOM +2015-05-04,89.42,89.88,88.95,89.11,10343675,XOM +2015-05-05,89.97,90.09,88.52,88.61,11895027,XOM +2015-05-06,89.65,89.96,87.79,88.19,11273450,XOM +2015-05-07,88.0,88.1,86.92,87.6,9992451,XOM +2015-05-08,88.47,89.07,87.82,88.99,11390293,XOM +2015-05-11,88.53,88.57,86.65,86.78,11997787,XOM +2015-05-12,86.89,87.46,86.42,87.02,9788887,XOM +2015-05-13,87.28,87.73,86.4,86.56,8629433,XOM +2015-05-14,86.93,87.34,86.75,86.97,8791275,XOM +2015-05-15,86.8,87.62,86.6,87.35,8422209,XOM +2015-05-18,87.31,87.46,86.78,86.85,6395354,XOM +2015-05-19,86.47,87.21,86.21,86.99,9777078,XOM +2015-05-20,87.39,87.4,86.91,87.13,7276571,XOM +2015-05-21,87.28,87.44,86.96,87.21,8357353,XOM +2015-05-22,86.99,87.1,86.5,86.52,7598432,XOM +2015-05-26,86.04,86.37,85.03,85.35,11288963,XOM +2015-05-27,85.3,85.89,84.77,85.11,10778275,XOM +2015-05-28,85.11,85.57,84.82,85.11,8038943,XOM +2015-05-29,85.1,85.58,84.88,85.2,14631316,XOM +2015-06-01,85.25,85.47,84.8,85.13,9077512,XOM +2015-06-02,85.12,85.59,84.91,85.14,9328322,XOM +2015-06-03,85.23,85.84,84.86,84.95,8179540,XOM +2015-06-04,84.7,84.89,83.78,84.22,12607257,XOM +2015-06-05,84.13,85.0,83.98,84.28,11388508,XOM +2015-06-08,84.18,85.21,83.93,84.85,12244688,XOM +2015-06-09,85.29,85.43,84.49,84.58,8105514,XOM +2015-06-10,85.84,85.97,85.0,85.21,10147049,XOM +2015-06-11,85.3,85.7,84.89,85.09,7759265,XOM +2015-06-12,84.58,84.68,83.86,84.02,8347341,XOM +2015-06-15,83.53,83.98,83.19,83.72,9563933,XOM +2015-06-16,83.81,84.75,83.4,84.68,9100116,XOM +2015-06-17,85.03,85.13,84.41,84.73,9090188,XOM +2015-06-18,84.8,85.96,84.72,85.48,10247825,XOM +2015-06-19,84.92,85.48,84.92,85.21,16129576,XOM +2015-06-22,85.39,85.6,84.97,85.17,9465144,XOM +2015-06-23,85.22,85.28,84.59,85.07,10223910,XOM +2015-06-24,84.89,85.34,84.66,84.68,11800118,XOM +2015-06-25,84.85,84.85,83.93,83.93,10259382,XOM +2015-06-26,83.83,84.1,83.49,83.86,19023328,XOM +2015-06-29,83.05,83.45,82.8,82.82,11739236,XOM +2015-06-30,83.74,84.9,82.8,83.2,14981145,XOM +2015-07-01,83.28,83.53,82.11,82.37,13529076,XOM +2015-07-02,82.79,83.28,82.55,83.14,9187997,XOM +2015-07-06,82.42,83.06,82.12,82.53,11694425,XOM +2015-07-07,82.19,83.23,81.49,82.87,15641535,XOM +2015-07-08,82.25,82.98,81.91,81.97,10056994,XOM +2015-07-09,82.87,83.15,81.58,81.6,11980543,XOM +2015-07-10,82.09,82.49,81.6,82.22,8628659,XOM +2015-07-13,82.11,82.61,82.07,82.42,8026658,XOM +2015-07-14,82.38,83.32,82.26,83.11,9310155,XOM +2015-07-15,82.61,83.42,82.4,82.76,9289210,XOM +2015-07-16,83.18,83.48,82.8,82.91,8267647,XOM +2015-07-17,82.51,82.84,81.79,82.61,12156000,XOM +2015-07-20,82.15,82.41,81.6,81.76,12957060,XOM +2015-07-21,81.93,82.43,81.43,81.66,8677069,XOM +2015-07-22,82.35,82.47,81.58,81.79,13181463,XOM +2015-07-23,81.73,81.97,80.97,81.14,10496096,XOM +2015-07-24,81.16,81.16,79.72,79.94,14888464,XOM +2015-07-27,79.23,80.13,78.97,79.26,14996094,XOM +2015-07-28,79.7,82.66,79.56,82.48,19777278,XOM +2015-07-29,82.18,83.2,81.91,83.14,13913768,XOM +2015-07-30,83.18,83.32,82.42,83.01,11139943,XOM +2015-07-31,81.67,81.67,78.93,79.21,26232661,XOM +2015-08-03,78.7,78.93,77.63,78.06,15767743,XOM +2015-08-04,77.88,78.61,76.93,77.17,18874419,XOM +2015-08-05,77.87,78.23,76.9,77.17,16544386,XOM +2015-08-06,76.94,78.26,76.91,78.09,13005213,XOM +2015-08-07,77.55,77.97,76.62,76.83,12187623,XOM +2015-08-10,77.09,78.75,77.09,78.75,14876012,XOM +2015-08-11,77.01,78.07,76.33,77.49,14486353,XOM +2015-08-12,77.44,78.87,76.96,78.79,16909190,XOM +2015-08-13,78.32,79.29,78.27,78.65,13154102,XOM +2015-08-14,78.64,79.28,78.25,78.36,9129284,XOM +2015-08-17,77.93,79.18,77.45,78.77,9365433,XOM +2015-08-18,78.53,78.67,77.58,77.9,9815315,XOM +2015-08-19,77.51,77.58,75.93,76.23,17010104,XOM +2015-08-20,76.0,76.18,74.57,74.57,17784444,XOM +2015-08-21,74.1,74.89,72.07,72.13,25448602,XOM +2015-08-24,67.99,71.38,66.55,68.72,35277118,XOM +2015-08-25,71.31,71.44,68.2,68.71,30139886,XOM +2015-08-26,70.63,72.75,69.15,72.5,34355008,XOM +2015-08-27,73.8,74.89,73.01,74.85,24207807,XOM +2015-08-28,74.71,75.98,74.41,75.07,18983082,XOM +2015-08-31,74.28,75.55,73.3,75.24,19543724,XOM +2015-09-01,73.3,73.35,71.51,72.08,23944346,XOM +2015-09-02,73.06,73.24,72.0,73.23,16931092,XOM +2015-09-03,73.64,74.91,73.34,73.79,13436068,XOM +2015-09-04,72.93,73.14,72.25,72.46,14874370,XOM +2015-09-08,73.72,73.72,72.97,73.5,13471576,XOM +2015-09-09,74.37,74.68,71.85,72.0,17108946,XOM +2015-09-10,72.81,72.98,71.8,72.52,12327340,XOM +2015-09-11,72.4,72.72,72.01,72.69,12131872,XOM +2015-09-14,72.31,72.58,71.76,72.49,10731435,XOM +2015-09-15,72.44,73.31,72.41,72.86,11911594,XOM +2015-09-16,73.51,74.7,73.37,74.3,15170493,XOM +2015-09-17,74.41,75.47,73.85,74.46,15396873,XOM +2015-09-18,73.26,73.56,72.12,72.68,23102072,XOM +2015-09-21,73.1,73.61,72.73,73.39,10585842,XOM +2015-09-22,72.35,73.52,72.02,72.74,14105158,XOM +2015-09-23,72.87,73.2,72.29,72.3,13778927,XOM +2015-09-24,72.0,73.15,71.72,72.73,14462651,XOM +2015-09-25,73.29,73.53,72.76,73.23,15167979,XOM +2015-09-28,72.62,73.46,72.4,72.6,14492359,XOM +2015-09-29,72.65,73.19,72.14,72.97,13746411,XOM +2015-09-30,73.4,74.35,73.33,74.35,18076936,XOM +2015-10-01,75.2,75.58,73.3,74.06,14279073,XOM +2015-10-02,73.39,75.9,73.03,75.88,18425513,XOM +2015-10-05,76.65,77.15,75.79,76.81,18367485,XOM +2015-10-06,76.96,78.56,76.26,77.89,18578681,XOM +2015-10-07,78.97,79.29,77.53,79.2,18671021,XOM +2015-10-08,79.31,80.11,78.54,80.03,13969342,XOM +2015-10-09,80.05,80.16,78.62,79.26,17294193,XOM +2015-10-12,79.59,79.59,78.72,79.3,9905596,XOM +2015-10-13,78.72,79.55,78.49,79.16,12288671,XOM +2015-10-14,78.97,80.48,78.78,80.16,14265115,XOM +2015-10-15,80.19,81.53,79.9,81.48,13630579,XOM +2015-10-16,82.26,82.5,81.45,82.48,13255198,XOM +2015-10-19,82.01,82.17,80.76,80.99,13831031,XOM +2015-10-20,80.55,81.06,80.2,80.83,12326000,XOM +2015-10-21,80.86,81.15,80.11,80.21,10275061,XOM +2015-10-22,80.68,82.96,80.66,82.89,14626257,XOM +2015-10-23,82.41,83.0,81.89,82.98,12980050,XOM +2015-10-26,82.52,82.73,81.17,81.22,12068619,XOM +2015-10-27,80.57,81.16,79.73,81.09,13480347,XOM +2015-10-28,81.31,82.58,80.93,82.28,12232098,XOM +2015-10-29,81.79,83.22,81.79,82.23,10207466,XOM +2015-10-30,82.47,83.88,81.26,82.74,18716888,XOM +2015-11-02,82.3,85.93,82.09,85.28,21187983,XOM +2015-11-03,85.66,87.44,85.58,86.85,19970522,XOM +2015-11-04,86.77,87.08,85.7,85.98,14193494,XOM +2015-11-05,85.55,86.23,84.5,84.81,12274338,XOM +2015-11-06,83.93,84.47,83.22,84.47,11925001,XOM +2015-11-09,83.56,83.6,81.8,81.95,13489001,XOM +2015-11-10,81.93,82.61,81.86,82.35,14188065,XOM +2015-11-11,82.42,82.56,81.4,81.62,9489572,XOM +2015-11-12,80.57,81.28,79.32,79.41,15912197,XOM +2015-11-13,79.28,79.58,77.94,78.1,17247231,XOM +2015-11-16,77.94,80.99,77.91,80.9,14356022,XOM +2015-11-17,80.71,80.88,79.63,79.96,10000933,XOM +2015-11-18,79.89,80.9,79.59,80.74,10856574,XOM +2015-11-19,80.51,80.78,80.04,80.3,9452451,XOM +2015-11-20,80.57,80.94,79.65,79.79,10131398,XOM +2015-11-23,79.6,80.71,79.06,80.28,11867395,XOM +2015-11-24,80.35,82.35,80.2,81.88,15051389,XOM +2015-11-25,81.3,82.17,81.1,81.25,8980425,XOM +2015-11-27,80.58,81.26,80.46,81.23,4155645,XOM +2015-11-30,81.42,82.65,81.25,81.66,17101866,XOM +2015-12-01,81.76,82.13,81.27,81.89,13915698,XOM +2015-12-02,81.31,81.64,79.42,79.55,15996126,XOM +2015-12-03,79.72,79.85,78.02,78.41,14870252,XOM +2015-12-04,77.35,78.98,77.03,78.86,20156434,XOM +2015-12-07,77.33,77.5,75.75,76.8,17676103,XOM +2015-12-08,75.27,76.35,73.79,74.63,24217600,XOM +2015-12-09,74.84,77.19,74.73,75.63,22036336,XOM +2015-12-10,75.8,77.5,75.52,75.69,20142376,XOM +2015-12-11,74.82,75.54,74.34,74.34,20473141,XOM +2015-12-14,74.3,76.22,74.09,76.03,21832065,XOM +2015-12-15,77.43,79.6,77.33,79.43,24366833,XOM +2015-12-16,79.04,79.61,78.0,79.15,17233853,XOM +2015-12-17,79.02,79.23,77.95,77.96,17362915,XOM +2015-12-18,77.57,78.78,77.06,77.28,28835969,XOM +2015-12-21,77.79,78.1,76.64,77.26,14460450,XOM +2015-12-22,77.7,77.9,77.21,77.65,13855761,XOM +2015-12-23,78.68,80.22,78.32,80.19,15184195,XOM +2015-12-24,80.27,80.27,79.12,79.33,5848311,XOM +2015-12-28,78.12,78.86,77.91,78.74,9715843,XOM +2015-12-29,79.99,80.08,78.84,79.16,8838979,XOM +2015-12-30,78.32,78.99,77.97,78.11,9314646,XOM +2015-12-31,77.51,78.44,77.43,77.95,10285519,XOM +2016-01-04,77.5,77.94,76.46,77.46,20342482,XOM +2016-01-05,77.19,78.14,76.92,78.12,11993500,XOM +2016-01-06,76.64,77.64,76.59,77.47,18826900,XOM +2016-01-07,76.06,77.99,75.9,76.23,21263761,XOM +2016-01-08,76.35,76.65,74.5,74.69,19033628,XOM +2016-01-11,75.01,75.12,72.56,73.69,21352955,XOM +2016-01-12,74.12,75.42,73.15,75.2,21864130,XOM +2016-01-13,75.85,77.06,74.94,75.65,25878821,XOM +2016-01-14,76.21,79.92,75.8,79.12,33712212,XOM +2016-01-15,76.33,78.17,76.3,77.58,28150760,XOM +2016-01-19,77.93,78.24,75.19,76.4,22533750,XOM +2016-01-20,75.07,75.72,71.55,73.18,33300754,XOM +2016-01-21,73.16,74.99,72.61,74.1,22254821,XOM +2016-01-22,76.42,76.77,74.72,76.57,22269444,XOM +2016-01-25,75.75,76.34,73.9,73.98,16505600,XOM +2016-01-26,74.77,76.77,74.25,76.7,18677801,XOM +2016-01-27,76.0,77.47,74.72,75.29,17992133,XOM +2016-01-28,77.35,77.66,75.62,76.99,16153486,XOM +2016-01-29,76.73,77.85,76.25,77.85,24882543,XOM +2016-02-01,76.66,76.79,75.44,76.29,16713226,XOM +2016-02-02,74.19,75.62,73.55,74.59,21309838,XOM +2016-02-03,75.53,78.53,74.36,78.48,25837269,XOM +2016-02-04,78.58,80.0,77.56,79.83,23553268,XOM +2016-02-05,79.4,80.1,78.57,80.08,26606048,XOM +2016-02-08,79.3,81.78,78.91,81.16,26549284,XOM +2016-02-09,79.98,80.67,78.69,80.08,18117320,XOM +2016-02-10,79.77,81.45,79.28,79.35,16610943,XOM +2016-02-11,78.34,80.15,77.58,79.6,19164592,XOM +2016-02-12,80.08,81.07,79.81,81.03,16771805,XOM +2016-02-16,81.7,81.85,80.28,81.22,15754816,XOM +2016-02-17,81.65,82.78,81.16,82.0,16833562,XOM +2016-02-18,82.9,83.06,81.86,82.45,14839403,XOM +2016-02-19,82.19,82.55,80.91,82.5,13589721,XOM +2016-02-22,83.21,83.44,82.2,82.39,14558456,XOM +2016-02-23,81.99,82.37,80.88,81.23,10891492,XOM +2016-02-24,79.91,81.77,79.67,81.52,13752454,XOM +2016-02-25,81.56,82.07,80.02,82.01,13692402,XOM +2016-02-26,82.89,83.08,81.69,81.75,14314498,XOM +2016-02-29,81.88,82.4,80.05,80.15,18400874,XOM +2016-03-01,80.56,81.76,80.32,81.28,15719300,XOM +2016-03-02,80.95,82.72,80.31,82.7,14079463,XOM +2016-03-03,82.66,82.72,81.54,82.4,13212857,XOM +2016-03-04,82.66,82.97,81.76,82.29,18373045,XOM +2016-03-07,82.31,84.46,82.21,84.46,18924080,XOM +2016-03-08,84.0,84.21,82.48,82.63,13698111,XOM +2016-03-09,83.22,83.85,82.24,82.4,14128560,XOM +2016-03-10,82.42,82.66,80.93,82.18,15879278,XOM +2016-03-11,83.22,83.53,82.0,82.19,15355270,XOM +2016-03-14,81.48,82.64,81.02,82.41,13342498,XOM +2016-03-15,81.6,82.85,81.52,82.82,9213045,XOM +2016-03-16,83.02,83.16,81.94,82.87,11437779,XOM +2016-03-17,83.68,84.68,82.72,84.1,13517985,XOM +2016-03-18,84.59,84.6,83.25,84.2,19621538,XOM +2016-03-21,83.84,84.14,83.5,83.62,8366589,XOM +2016-03-22,83.08,84.86,83.01,84.12,12899372,XOM +2016-03-23,83.86,84.3,83.52,83.75,12577211,XOM +2016-03-24,82.94,84.02,82.93,83.98,9367172,XOM +2016-03-28,84.03,84.36,83.7,84.22,7485235,XOM +2016-03-29,83.67,84.61,83.16,84.53,9976641,XOM +2016-03-30,85.03,85.05,84.0,84.52,10801311,XOM +2016-03-31,84.07,85.1,83.59,83.59,13815957,XOM +2016-04-01,82.4,83.39,82.39,82.96,12206343,XOM +2016-04-04,83.06,83.9,82.78,83.16,7975347,XOM +2016-04-05,82.61,83.13,81.99,82.21,10393851,XOM +2016-04-06,82.69,83.46,82.3,83.31,9195377,XOM +2016-04-07,82.76,83.17,82.05,82.37,8185302,XOM +2016-04-08,83.3,83.45,82.85,83.21,9315011,XOM +2016-04-11,83.33,84.24,83.28,83.32,9834917,XOM +2016-04-12,83.69,84.63,83.37,84.35,9970123,XOM +2016-04-13,84.5,84.91,84.04,84.83,9182104,XOM +2016-04-14,85.0,85.9,84.76,85.43,10623713,XOM +2016-04-15,85.3,85.66,84.78,84.97,11053441,XOM +2016-04-18,83.89,85.86,83.86,85.78,9092710,XOM +2016-04-19,85.85,86.31,85.22,86.21,10324795,XOM +2016-04-20,86.23,87.44,85.97,86.8,15220069,XOM +2016-04-21,86.59,87.84,86.57,86.79,11909793,XOM +2016-04-22,87.24,87.64,86.82,87.53,9085479,XOM +2016-04-25,87.09,87.4,86.35,87.33,8071018,XOM +2016-04-26,87.75,87.94,87.06,87.63,9408862,XOM +2016-04-27,87.95,88.72,87.33,88.46,10458198,XOM +2016-04-28,87.86,88.78,87.5,88.03,11225206,XOM +2016-04-29,88.68,89.78,87.74,88.4,17634235,XOM +2016-05-02,88.24,89.48,88.08,89.13,10234560,XOM +2016-05-03,88.4,88.63,87.36,88.11,9950305,XOM +2016-05-04,88.3,88.74,87.6,87.94,10487733,XOM +2016-05-05,88.76,88.97,87.62,88.04,8672121,XOM +2016-05-06,87.46,88.68,87.46,88.51,7965977,XOM +2016-05-09,88.6,88.76,87.23,88.57,11052949,XOM +2016-05-10,88.9,90.0,88.82,89.99,12489005,XOM +2016-05-11,89.16,89.68,88.72,88.81,11552904,XOM +2016-05-12,89.8,89.93,89.15,89.67,10706694,XOM +2016-05-13,89.28,89.66,88.51,88.66,9545137,XOM +2016-05-16,89.2,89.67,89.0,89.57,8636039,XOM +2016-05-17,89.27,89.91,89.16,89.53,9814552,XOM +2016-05-18,89.8,90.0,88.65,89.35,9604265,XOM +2016-05-19,88.61,90.16,88.45,90.11,13536855,XOM +2016-05-20,90.39,90.4,89.38,89.74,13190148,XOM +2016-05-23,89.0,89.9,88.82,89.6,11709371,XOM +2016-05-24,89.89,90.4,89.55,89.67,9342634,XOM +2016-05-25,89.85,90.37,89.59,90.26,9576238,XOM +2016-05-26,90.25,90.46,89.27,89.8,7860412,XOM +2016-05-27,89.4,90.05,89.32,90.01,7499060,XOM +2016-05-31,90.0,90.2,88.73,89.02,13178770,XOM +2016-06-01,88.43,89.45,88.13,89.24,7994794,XOM +2016-06-02,88.21,88.53,87.61,88.53,9837535,XOM +2016-06-03,88.44,88.83,88.03,88.37,9367092,XOM +2016-06-06,88.87,89.5,88.69,89.34,8572963,XOM +2016-06-07,89.75,90.92,89.71,90.71,12889082,XOM +2016-06-08,91.03,91.3,90.53,90.79,9982959,XOM +2016-06-09,90.18,91.03,90.11,90.67,8974331,XOM +2016-06-10,90.4,90.92,89.78,89.98,10353815,XOM +2016-06-13,89.92,91.43,89.7,90.59,11369954,XOM +2016-06-14,90.45,90.87,89.85,90.43,10161030,XOM +2016-06-15,90.23,90.9,90.0,90.16,10655773,XOM +2016-06-16,89.7,91.39,89.11,91.22,12824808,XOM +2016-06-17,91.49,91.59,90.19,90.72,17483223,XOM +2016-06-20,91.29,91.59,91.07,91.12,9388528,XOM +2016-06-21,90.72,91.64,90.25,91.53,8557451,XOM +2016-06-22,91.84,91.93,91.0,91.17,8785428,XOM +2016-06-23,91.93,92.07,91.19,91.8,9464500,XOM +2016-06-24,89.88,90.8,89.15,89.39,20010494,XOM +2016-06-27,88.9,89.1,88.11,88.86,14395728,XOM +2016-06-28,89.73,90.93,89.52,90.91,13254272,XOM +2016-06-29,91.41,92.7,91.12,92.46,13920631,XOM +2016-06-30,92.33,93.83,92.3,93.74,14073677,XOM +2016-07-01,93.36,93.98,93.07,93.84,9946278,XOM +2016-07-05,93.12,93.6,92.25,93.02,10744051,XOM +2016-07-06,93.35,94.12,92.44,94.09,13144408,XOM +2016-07-07,94.34,94.49,92.35,92.96,12240670,XOM +2016-07-08,93.39,93.78,92.92,93.54,9807645,XOM +2016-07-11,93.75,94.41,93.65,93.89,8335705,XOM +2016-07-12,94.67,94.95,94.09,94.95,9870813,XOM +2016-07-13,94.65,94.92,94.11,94.88,9458206,XOM +2016-07-14,95.05,95.53,94.62,94.95,9293450,XOM +2016-07-15,95.44,95.55,94.64,95.12,10334453,XOM +2016-07-18,94.92,95.15,94.4,94.82,9865850,XOM +2016-07-19,94.76,94.94,94.2,94.47,5901792,XOM +2016-07-20,94.25,94.42,93.8,93.93,7383789,XOM +2016-07-21,93.89,94.26,93.46,93.85,7759624,XOM +2016-07-22,94.11,94.29,93.72,94.01,7139681,XOM +2016-07-25,93.47,93.62,91.76,92.2,10845892,XOM +2016-07-26,91.63,92.03,91.11,91.53,12143539,XOM +2016-07-27,91.51,91.8,90.63,90.91,10037885,XOM +2016-07-28,90.54,90.73,89.61,90.2,12439249,XOM +2016-07-29,87.61,89.01,86.12,88.95,23928098,XOM +2016-08-01,88.08,88.15,85.59,85.86,22908390,XOM +2016-08-02,86.45,87.32,85.58,87.04,18919157,XOM +2016-08-03,87.01,87.49,86.6,87.49,14632941,XOM +2016-08-04,87.5,87.65,87.03,87.48,13451350,XOM +2016-08-05,87.73,87.83,87.15,87.56,9617289,XOM +2016-08-08,88.05,88.89,88.03,88.59,10492709,XOM +2016-08-09,88.62,88.76,88.18,88.7,9654554,XOM +2016-08-10,87.78,87.92,86.01,86.41,12714814,XOM +2016-08-11,86.69,87.27,86.26,86.72,11616032,XOM +2016-08-12,86.96,87.98,86.9,87.85,9986924,XOM +2016-08-15,88.42,88.5,87.64,87.81,6432580,XOM +2016-08-16,87.83,88.18,87.37,87.92,6817932,XOM +2016-08-17,87.92,88.18,87.66,88.11,7104565,XOM +2016-08-18,88.38,88.94,88.12,88.91,10342730,XOM +2016-08-19,88.63,88.74,87.79,87.8,8615269,XOM +2016-08-22,87.31,88.1,86.84,87.99,8235406,XOM +2016-08-23,87.84,88.02,87.56,87.72,6514786,XOM +2016-08-24,87.5,88.16,87.35,88.02,7985437,XOM +2016-08-25,88.02,88.03,87.24,87.46,6935261,XOM +2016-08-26,87.63,88.11,87.0,87.27,6474424,XOM +2016-08-29,87.04,87.92,87.04,87.84,7027164,XOM +2016-08-30,87.87,88.25,87.36,87.52,6441118,XOM +2016-08-31,87.14,87.21,86.22,87.14,12491437,XOM +2016-09-01,86.72,86.84,86.09,86.84,8434729,XOM +2016-09-02,87.42,87.58,86.93,87.42,7059507,XOM +2016-09-06,87.84,88.64,87.66,88.57,9851167,XOM +2016-09-07,88.65,88.67,87.97,88.24,7470375,XOM +2016-09-08,88.55,89.37,88.04,89.05,9579545,XOM +2016-09-09,88.66,88.66,86.8,86.84,12820202,XOM +2016-09-12,86.78,87.71,86.63,87.29,10889025,XOM +2016-09-13,86.46,86.47,85.08,85.21,13214321,XOM +2016-09-14,85.04,85.83,84.26,84.6,13957013,XOM +2016-09-15,84.67,85.65,84.52,85.08,9251913,XOM +2016-09-16,84.51,85.05,83.56,84.03,21538409,XOM +2016-09-19,84.58,84.62,83.81,83.83,7929097,XOM +2016-09-20,83.73,83.95,82.54,82.54,17521975,XOM +2016-09-21,82.82,83.62,82.31,83.3,15055917,XOM +2016-09-22,84.28,84.55,83.38,83.54,10738519,XOM +2016-09-23,82.68,84.31,82.59,83.45,12667106,XOM +2016-09-26,83.52,84.5,82.93,83.06,10860320,XOM +2016-09-27,82.59,83.34,82.29,83.24,9595020,XOM +2016-09-28,83.46,87.23,83.34,86.9,28117871,XOM +2016-09-29,86.97,87.2,85.68,86.46,19082873,XOM +2016-09-30,86.84,87.81,86.65,87.28,15961506,XOM +2016-10-03,86.94,87.2,86.54,87.05,7111178,XOM +2016-10-04,87.38,87.5,86.07,86.25,8222033,XOM +2016-10-05,86.83,87.17,86.7,87.0,8796215,XOM +2016-10-06,87.25,87.47,86.44,87.04,7718259,XOM +2016-10-07,86.95,87.4,86.42,86.74,6614908,XOM +2016-10-10,87.54,88.67,87.51,88.44,10060038,XOM +2016-10-11,88.08,88.19,87.3,87.74,9309029,XOM +2016-10-12,87.22,87.72,86.67,87.13,8172591,XOM +2016-10-13,86.35,86.87,85.43,86.56,9890258,XOM +2016-10-14,87.19,87.54,86.48,86.54,7991654,XOM +2016-10-17,86.48,86.79,86.07,86.54,7263061,XOM +2016-10-18,87.17,87.33,86.38,86.77,5429319,XOM +2016-10-19,87.19,87.85,86.88,87.17,9373416,XOM +2016-10-20,86.79,87.5,86.6,87.21,6866873,XOM +2016-10-21,86.42,86.82,85.7,86.62,10736170,XOM +2016-10-24,86.74,87.32,86.07,86.91,8354850,XOM +2016-10-25,86.67,87.65,86.6,86.72,6835886,XOM +2016-10-26,86.25,87.45,85.95,87.09,8488064,XOM +2016-10-27,87.28,87.66,86.8,86.92,9071099,XOM +2016-10-28,85.28,86.36,84.14,84.78,19072186,XOM +2016-10-31,83.88,84.4,82.99,83.32,16663771,XOM +2016-11-01,83.5,83.92,83.27,83.65,13050607,XOM +2016-11-02,83.3,83.88,82.94,83.45,11226097,XOM +2016-11-03,83.68,83.88,83.05,83.66,8836546,XOM +2016-11-04,83.63,84.33,82.76,83.57,13877124,XOM +2016-11-07,84.49,85.47,84.4,85.45,13576246,XOM +2016-11-08,84.73,85.83,84.49,85.31,9735164,XOM +2016-11-09,84.05,86.71,83.66,86.25,15901269,XOM +2016-11-10,85.91,87.99,85.66,87.05,14106227,XOM +2016-11-11,86.53,86.73,84.89,85.67,13812176,XOM +2016-11-14,85.3,85.65,84.32,85.28,12607502,XOM +2016-11-15,85.77,87.06,85.77,86.82,12883542,XOM +2016-11-16,86.74,86.78,85.58,85.75,8201169,XOM +2016-11-17,86.44,86.88,85.02,85.23,8200464,XOM +2016-11-18,85.21,85.65,84.83,85.28,8457804,XOM +2016-11-21,86.44,86.69,86.14,86.49,8861469,XOM +2016-11-22,86.69,87.24,85.97,86.68,9390248,XOM +2016-11-23,86.54,87.08,86.31,86.92,6061281,XOM +2016-11-25,86.71,87.14,86.54,87.12,5043042,XOM +2016-11-28,86.95,87.13,86.37,86.47,7449634,XOM +2016-11-29,85.42,86.08,85.08,85.9,9181096,XOM +2016-11-30,87.6,88.19,87.2,87.3,22696209,XOM +2016-12-01,87.98,88.5,87.24,87.24,13005560,XOM +2016-12-02,87.19,87.99,86.6,87.04,9706646,XOM +2016-12-05,87.39,87.82,86.92,87.48,11741074,XOM +2016-12-06,87.27,87.87,86.7,87.56,11293620,XOM +2016-12-07,87.63,88.15,87.2,88.07,11182628,XOM +2016-12-08,88.05,88.85,87.65,88.32,9086715,XOM +2016-12-09,88.64,89.0,88.18,89.0,8021683,XOM +2016-12-12,90.14,91.5,90.14,90.98,15545409,XOM +2016-12-13,91.89,93.22,91.17,92.58,18829345,XOM +2016-12-14,92.26,92.27,90.17,90.58,16325355,XOM +2016-12-15,90.1,90.98,89.76,90.89,11155111,XOM +2016-12-16,91.52,91.67,90.64,91.18,20560435,XOM +2016-12-19,91.38,91.54,90.2,90.42,9674437,XOM +2016-12-20,90.51,90.85,90.29,90.43,7221041,XOM +2016-12-21,90.68,90.9,90.18,90.28,7308044,XOM +2016-12-22,90.02,90.9,90.02,90.87,8003106,XOM +2016-12-23,90.89,90.96,90.52,90.71,4266541,XOM +2016-12-27,90.83,91.11,90.58,90.75,4960556,XOM +2016-12-28,90.68,91.11,90.26,90.3,6745940,XOM +2016-12-29,90.1,90.6,90.03,90.35,6684661,XOM +2016-12-30,90.03,90.7,90.01,90.26,9117830,XOM +2017-01-03,90.94,91.34,90.15,90.89,10360622,XOM +2017-01-04,91.12,91.15,89.75,89.89,9434240,XOM +2017-01-05,90.19,90.3,88.44,88.55,14443183,XOM +2017-01-06,88.79,88.98,87.82,88.5,16518128,XOM +2017-01-09,88.22,88.22,86.55,87.04,13762259,XOM +2017-01-10,87.17,87.31,85.91,85.93,13283083,XOM +2017-01-11,85.9,86.95,85.86,86.81,11183689,XOM +2017-01-12,87.27,87.38,86.07,86.34,10407049,XOM +2017-01-13,86.27,86.68,86.17,86.35,8415603,XOM +2017-01-17,86.58,87.39,86.25,87.36,13237348,XOM +2017-01-18,87.06,87.41,86.05,86.28,11831695,XOM +2017-01-19,85.97,86.1,84.59,84.73,16382903,XOM +2017-01-20,85.44,85.96,85.05,85.89,18739659,XOM +2017-01-23,85.68,85.88,84.75,84.97,11433897,XOM +2017-01-24,84.98,85.47,84.82,85.09,11858111,XOM +2017-01-25,85.34,85.88,85.25,85.34,9578522,XOM +2017-01-26,85.69,85.83,85.12,85.6,8779446,XOM +2017-01-27,85.3,85.75,85.04,85.51,10947882,XOM +2017-01-30,85.42,85.45,84.18,84.86,12789183,XOM +2017-01-31,85.04,85.07,83.13,83.89,19128106,XOM +2017-02-01,84.0,84.16,82.54,82.94,15111832,XOM +2017-02-02,83.21,83.53,82.55,83.45,12200100,XOM +2017-02-03,83.7,83.72,82.9,83.54,12746286,XOM +2017-02-06,83.55,83.65,82.93,83.31,9938198,XOM +2017-02-07,83.23,83.62,82.45,82.77,11705199,XOM +2017-02-08,81.99,82.12,81.17,81.48,14006281,XOM +2017-02-09,81.8,82.05,81.66,81.84,9602988,XOM +2017-02-10,82.26,82.77,82.13,82.52,8739814,XOM +2017-02-13,82.77,83.18,82.35,83.0,9071638,XOM +2017-02-14,82.91,83.1,82.06,82.82,11370525,XOM +2017-02-15,82.64,83.18,82.46,83.16,11768513,XOM +2017-02-16,83.12,83.42,82.17,82.3,10614956,XOM +2017-02-17,82.09,82.19,81.44,81.76,15645973,XOM +2017-02-21,82.12,82.15,81.3,81.89,16419612,XOM +2017-02-22,81.65,81.7,80.87,80.93,12917374,XOM +2017-02-23,81.42,82.22,81.03,81.78,13847038,XOM +2017-02-24,81.6,81.8,80.76,81.08,11338715,XOM +2017-02-27,81.13,81.71,80.81,81.54,13465948,XOM +2017-02-28,81.53,81.99,81.05,81.32,16834163,XOM +2017-03-01,81.7,83.33,81.7,83.02,17482122,XOM +2017-03-02,82.8,84.25,82.79,83.3,14170309,XOM +2017-03-03,83.56,83.6,82.26,82.46,12304096,XOM +2017-03-06,82.44,82.9,82.33,82.83,9617240,XOM +2017-03-07,83.11,83.29,82.14,82.52,12711508,XOM +2017-03-08,82.35,82.38,81.01,81.03,16817743,XOM +2017-03-09,80.64,81.72,80.31,81.67,14721795,XOM +2017-03-10,82.44,82.47,81.16,81.61,11355151,XOM +2017-03-13,81.5,81.94,81.05,81.42,9571361,XOM +2017-03-14,81.0,81.23,80.44,80.99,11335678,XOM +2017-03-15,81.35,82.06,81.04,82.0,11970300,XOM +2017-03-16,82.03,82.2,81.67,82.07,9923804,XOM +2017-03-17,82.03,82.26,81.82,82.0,18834129,XOM +2017-03-20,81.72,82.04,81.44,82.0,7700258,XOM +2017-03-21,82.16,82.35,81.6,81.83,13387665,XOM +2017-03-22,81.96,82.09,81.43,81.76,11168417,XOM +2017-03-23,81.63,82.22,81.46,81.86,8927991,XOM +2017-03-24,82.03,82.03,81.15,81.23,9128489,XOM +2017-03-27,80.82,81.43,80.79,81.25,8481162,XOM +2017-03-28,81.32,82.02,80.96,81.84,11028598,XOM +2017-03-29,81.69,82.28,81.55,82.02,8495457,XOM +2017-03-30,82.03,83.87,81.94,83.7,44704931,XOM +2017-03-31,83.26,83.31,81.86,82.01,21750398,XOM +2017-04-03,82.02,82.31,81.35,82.07,11438652,XOM +2017-04-04,82.1,82.42,81.33,82.37,9270872,XOM +2017-04-05,82.85,83.55,82.47,82.53,13809062,XOM +2017-04-06,82.75,83.21,82.46,83.01,9554910,XOM +2017-04-07,83.24,83.36,82.68,82.76,8909620,XOM +2017-04-10,83.12,83.47,82.92,83.13,8885298,XOM +2017-04-11,83.08,83.17,82.42,82.84,8576521,XOM +2017-04-12,82.86,83.35,82.7,82.97,9516100,XOM +2017-04-13,82.72,82.73,81.57,81.69,8667873,XOM +2017-04-17,81.85,81.97,81.44,81.58,9577168,XOM +2017-04-18,81.32,81.82,81.03,81.05,8821414,XOM +2017-04-19,81.17,81.51,80.3,80.49,10764437,XOM +2017-04-20,80.95,81.74,80.7,81.01,11649051,XOM +2017-04-21,80.93,81.0,80.47,80.69,9816669,XOM +2017-04-24,81.28,81.4,80.81,81.11,8729701,XOM +2017-04-25,81.43,81.93,81.28,81.73,10733813,XOM +2017-04-26,81.52,82.33,81.39,81.4,9445925,XOM +2017-04-27,81.07,81.3,80.94,81.26,12385262,XOM +2017-04-28,82.46,82.49,81.56,81.65,12072169,XOM +2017-05-01,81.51,82.21,81.48,82.06,8664074,XOM +2017-05-02,82.14,82.59,81.9,82.05,9102893,XOM +2017-05-03,81.97,83.07,81.91,82.7,10289047,XOM +2017-05-04,82.29,82.36,81.4,81.64,16164528,XOM +2017-05-05,81.63,82.24,81.61,82.02,10213004,XOM +2017-05-08,82.0,82.94,82.0,82.89,8097077,XOM +2017-05-09,82.96,83.0,82.16,82.31,8647093,XOM +2017-05-10,82.12,82.37,81.65,81.91,9520322,XOM +2017-05-11,82.59,82.71,82.1,82.61,10047312,XOM +2017-05-12,82.39,82.71,82.25,82.55,7480240,XOM +2017-05-15,83.0,83.18,82.65,82.8,10881472,XOM +2017-05-16,82.9,83.23,82.45,82.55,9574192,XOM +2017-05-17,82.3,83.04,81.96,81.99,11151066,XOM +2017-05-18,81.77,82.15,81.42,81.75,9905799,XOM +2017-05-19,82.0,82.09,81.7,81.93,13028511,XOM +2017-05-22,82.11,82.33,81.93,82.29,9218736,XOM +2017-05-23,82.32,82.88,82.24,82.58,6857205,XOM +2017-05-24,82.42,82.54,82.01,82.29,8263795,XOM +2017-05-25,82.33,82.71,81.52,81.75,12370873,XOM +2017-05-26,81.61,81.8,80.83,81.55,8227074,XOM +2017-05-30,81.28,81.34,81.04,81.1,8973580,XOM +2017-05-31,80.94,80.95,80.47,80.5,13572313,XOM +2017-06-01,80.37,80.9,80.19,80.7,9884090,XOM +2017-06-02,80.59,80.68,79.26,79.5,21687305,XOM +2017-06-05,79.44,80.39,79.4,80.12,11527068,XOM +2017-06-06,80.3,81.32,80.22,81.21,12208648,XOM +2017-06-07,81.05,81.4,80.34,80.91,13096541,XOM +2017-06-08,80.51,81.08,80.49,80.62,11720670,XOM +2017-06-09,81.15,82.14,80.69,82.13,13553887,XOM +2017-06-12,82.67,83.69,82.64,82.93,18172938,XOM +2017-06-13,82.85,83.27,82.57,82.96,12175524,XOM +2017-06-14,82.81,82.82,81.56,82.07,13713956,XOM +2017-06-15,81.78,82.4,81.58,82.26,11862610,XOM +2017-06-16,82.61,83.54,82.2,83.49,39726069,XOM +2017-06-19,83.22,83.45,82.55,82.76,10445743,XOM +2017-06-20,82.07,82.47,81.41,82.31,13232586,XOM +2017-06-21,82.04,82.63,81.14,81.44,11422346,XOM +2017-06-22,81.45,81.58,80.9,81.08,8139916,XOM +2017-06-23,80.85,81.69,80.76,81.61,10611159,XOM +2017-06-26,81.57,81.75,80.91,81.24,7718724,XOM +2017-06-27,81.45,81.73,81.11,81.11,9221642,XOM +2017-06-28,81.41,81.76,81.18,81.53,9189671,XOM +2017-06-29,81.37,81.84,80.41,80.7,20525077,XOM +2017-06-30,81.08,81.24,80.7,80.73,14000606,XOM +2017-07-03,80.79,82.49,80.72,82.1,8422283,XOM +2017-07-05,81.68,81.68,80.52,80.85,9830764,XOM +2017-07-06,80.86,81.08,80.09,80.12,9822388,XOM +2017-07-07,80.2,80.6,79.81,80.22,10777832,XOM +2017-07-10,80.0,80.41,79.96,80.16,6338262,XOM +2017-07-11,80.33,80.75,80.04,80.6,9681117,XOM +2017-07-12,81.19,81.52,80.75,80.96,7973953,XOM +2017-07-13,80.97,81.09,80.73,80.97,5582349,XOM +2017-07-14,81.0,81.41,80.77,81.28,7497160,XOM +2017-07-17,81.0,81.43,80.83,80.86,7914701,XOM +2017-07-18,81.02,81.08,80.41,80.6,8046119,XOM +2017-07-19,80.44,80.87,80.27,80.85,9393178,XOM +2017-07-20,80.97,81.49,80.75,80.86,9680965,XOM +2017-07-21,80.65,80.84,80.0,80.12,12268605,XOM +2017-07-24,80.06,80.22,79.76,79.87,9402997,XOM +2017-07-25,80.77,81.05,80.27,80.27,11465272,XOM +2017-07-26,80.58,80.9,80.2,80.37,10465120,XOM +2017-07-27,80.24,80.88,79.9,80.83,11149690,XOM +2017-07-28,79.65,79.92,78.27,79.6,22800785,XOM +2017-07-31,,80.39,,80.04,12820175,XOM +2017-08-01,80.16,80.54,79.97,80.17,10421212,XOM +2017-08-02,79.9,80.64,79.8,80.6,10410075,XOM +2017-08-03,80.34,80.82,80.3,80.49,10136708,XOM +2017-08-04,80.44,80.56,80.05,80.21,8292204,XOM +2017-08-07,80.17,80.17,79.86,80.16,7893753,XOM +2017-08-08,80.02,80.22,79.83,79.96,9028396,XOM +2017-08-09,80.25,80.35,79.78,80.21,8087101,XOM +2017-08-10,79.76,79.78,78.91,78.97,12580300,XOM +2017-08-11,79.21,79.25,78.2,78.21,10192375,XOM +2017-08-14,78.62,78.79,78.12,78.23,8862475,XOM +2017-08-15,78.12,78.25,77.68,78.04,10350948,XOM +2017-08-16,78.04,78.17,77.31,77.47,9117145,XOM +2017-08-17,77.26,77.28,76.21,76.26,13400356,XOM +2017-08-18,76.18,77.11,76.05,76.64,14324342,XOM +2017-08-21,76.47,76.62,76.08,76.38,10084930,XOM +2017-08-22,76.55,77.34,76.53,76.74,9503600,XOM +2017-08-23,76.7,77.01,76.47,76.61,7054254,XOM +2017-08-24,76.5,76.65,76.2,76.33,8678316,XOM +2017-08-25,76.56,77.13,76.43,76.72,6844875,XOM +2017-08-28,76.9,76.94,76.26,76.47,8229665,XOM +2017-08-29,76.21,76.49,76.08,76.45,7060375,XOM +2017-08-30,76.24,76.45,76.06,76.1,8217965,XOM +2017-08-31,76.27,76.49,76.05,76.33,15641735,XOM +2017-09-01,76.37,76.85,76.32,76.57,7361092,XOM +2017-09-05,76.64,77.36,76.61,77.18,12784845,XOM +2017-09-06,77.89,79.22,77.58,78.78,18574383,XOM +2017-09-07,79.02,79.33,78.61,79.03,9836447,XOM +2017-09-08,79.01,79.04,78.63,78.82,8436033,XOM +2017-09-11,79.41,79.42,78.9,79.25,12955773,XOM +2017-09-12,79.4,79.69,79.24,79.5,7644403,XOM +2017-09-13,79.5,79.77,79.38,79.77,8369659,XOM +2017-09-14,79.85,80.23,79.77,80.09,9072627,XOM +2017-09-15,80.12,80.21,79.55,80.07,16043707,XOM +2017-09-18,79.79,80.14,79.7,80.09,8594362,XOM +2017-09-19,80.06,80.39,79.98,80.22,9277072,XOM +2017-09-20,80.28,80.66,80.26,80.55,10606860,XOM +2017-09-21,80.49,80.53,79.76,79.89,11984170,XOM +2017-09-22,79.72,80.3,79.67,79.92,10205789,XOM +2017-09-25,80.03,81.0,79.98,80.98,10496637,XOM +2017-09-26,80.71,81.0,80.56,80.89,8755080,XOM +2017-09-27,80.89,81.45,80.79,81.43,9575460,XOM +2017-09-28,81.63,82.45,81.56,82.19,15581727,XOM +2017-09-29,81.94,82.06,81.58,81.98,9943991,XOM +2017-10-02,81.3,81.82,81.24,81.63,6777857,XOM +2017-10-03,81.41,81.97,81.3,81.76,6081997,XOM +2017-10-04,81.8,81.87,81.45,81.79,6357088,XOM +2017-10-05,81.72,82.24,81.59,82.02,7375872,XOM +2017-10-06,81.77,81.89,81.36,81.71,6070620,XOM +2017-10-09,81.84,82.18,81.76,82.03,7489884,XOM +2017-10-10,82.34,82.74,82.09,82.26,7218534,XOM +2017-10-11,82.16,82.45,82.14,82.22,460321,XOM +2017-10-12,82.31,82.5,82.17,82.43,6647544,XOM +2017-10-13,82.73,83.08,82.36,82.41,7180046,XOM +2017-10-16,82.7,82.95,82.54,82.81,5734007,XOM +2017-10-17,82.63,82.97,82.54,82.96,6444106,XOM +2017-10-18,82.96,83.39,82.54,82.76,6367060,XOM +2017-10-19,82.35,83.05,82.33,82.74,7945461,XOM +2017-10-20,82.85,83.13,82.62,83.11,9574086,XOM +2017-10-23,83.15,83.76,83.04,83.24,9829896,XOM +2017-10-24,83.55,83.81,83.31,83.47,7551187,XOM +2017-10-25,83.45,83.73,82.95,83.17,9153318,XOM +2017-10-26,83.37,83.65,83.11,83.47,9154478,XOM +2017-10-27,83.0,84.24,82.01,83.71,14866246,XOM +2017-10-30,83.71,83.95,83.41,83.54,7811142,XOM +2017-10-31,83.65,83.68,83.17,83.35,9754213,XOM +2017-11-01,83.39,83.94,83.26,83.87,9429983,XOM +2017-11-02,83.6,83.7,82.91,83.53,7775467,XOM +2017-11-03,83.42,83.64,83.16,83.18,6903526,XOM +2017-11-06,83.3,83.87,83.06,83.75,9276669,XOM +2017-11-07,83.74,83.82,83.03,83.58,8471825,XOM +2017-11-08,83.36,83.5,82.86,83.47,8691551,XOM +2017-11-09,83.3,84.14,83.08,83.97,10528803,XOM +2017-11-10,83.01,83.08,82.42,82.94,8693652,XOM +2017-11-13,82.65,83.09,82.6,82.89,6720400,XOM +2017-11-14,82.42,82.75,82.09,82.24,9251742,XOM +2017-11-15,81.75,82.09,81.15,81.21,9663606,XOM +2017-11-16,80.44,80.85,80.14,80.56,10527200,XOM +2017-11-17,80.32,80.66,80.16,80.24,9536383,XOM +2017-11-20,80.23,80.64,80.01,80.55,8468631,XOM +2017-11-21,80.69,81.25,80.64,80.87,8838367,XOM +2017-11-22,81.16,81.41,81.05,81.1,7941632,XOM +2017-11-24,81.44,81.7,81.22,81.42,3851283,XOM +2017-11-27,81.32,81.4,81.02,81.11,9127527,XOM +2017-11-28,81.41,82.0,81.31,81.67,9794574,XOM +2017-11-29,81.65,82.31,81.48,82.27,9724992,XOM +2017-11-30,82.45,83.4,82.41,83.29,18592679,XOM +2017-12-01,83.44,84.13,82.41,83.46,13779254,XOM +2017-12-04,83.21,84.18,83.0,83.57,12597705,XOM +2017-12-05,83.41,83.77,82.71,82.89,9357185,XOM +2017-12-06,82.85,83.2,82.21,82.28,13398866,XOM +2017-12-07,82.4,82.62,82.17,82.55,11359598,XOM +2017-12-08,82.49,82.9,82.26,82.66,11988633,XOM +2017-12-11,83.04,83.25,82.74,83.03,8760735,XOM +2017-12-12,82.76,83.38,82.7,82.76,11307030,XOM +2017-12-13,82.61,83.3,82.48,83.12,10172650,XOM +2017-12-14,83.03,83.33,82.89,82.9,9492394,XOM +2017-12-15,83.16,83.28,82.87,83.03,26582332,XOM +2017-12-18,83.18,83.67,82.91,82.94,9363466,XOM +2017-12-19,83.03,83.17,82.33,82.44,10285052,XOM +2017-12-20,82.6,83.14,82.52,82.87,10620305,XOM +2017-12-21,83.35,84.27,82.96,83.85,13578133,XOM +2017-12-22,83.88,84.02,83.6,83.97,10161447,XOM +2017-12-26,83.96,84.36,83.9,83.98,4777216,XOM +2017-12-27,83.99,84.1,83.74,83.9,7000612,XOM +2017-12-28,83.98,84.05,83.8,84.02,7495254,XOM +2017-12-29,84.0,84.2,83.64,83.64,8523411,XOM +2006-01-03,35.1,35.4,34.8,35.37,33221400,GE +2006-01-04,35.35,35.4,35.1,35.32,24017300,GE +2006-01-05,35.27,35.35,35.1,35.23,18860400,GE +2006-01-06,35.38,35.53,35.19,35.47,22085300,GE +2006-01-09,35.4,35.43,35.24,35.38,20716900,GE +2006-01-10,35.27,35.31,35.05,35.19,21044000,GE +2006-01-11,35.14,35.55,35.1,35.43,22394700,GE +2006-01-12,35.45,35.46,34.94,35.0,22159800,GE +2006-01-13,34.9,35.25,34.8,35.1,17221300,GE +2006-01-17,35.63,35.63,34.82,34.94,16069600,GE +2006-01-18,34.9,34.91,34.61,34.79,20206900,GE +2006-01-19,34.9,34.9,34.5,34.68,29324700,GE +2006-01-20,34.3,34.5,33.22,33.37,88194300,GE +2006-01-23,33.53,33.67,33.26,33.29,38814400,GE +2006-01-24,33.55,33.55,32.91,32.96,46481000,GE +2006-01-25,33.15,33.2,32.65,32.76,51389200,GE +2006-01-26,32.93,33.07,32.74,33.02,48855800,GE +2006-01-27,32.95,33.02,32.75,32.95,43319000,GE +2006-01-30,32.9,33.09,32.7,32.93,35387500,GE +2006-01-31,32.9,32.98,32.63,32.75,39702000,GE +2006-02-01,32.66,33.19,32.64,33.14,38067400,GE +2006-02-02,33.07,33.29,32.88,32.9,30469400,GE +2006-02-03,32.8,33.14,32.77,32.85,25828100,GE +2006-02-06,32.85,32.89,32.65,32.75,23163900,GE +2006-02-07,32.66,32.73,32.21,32.31,36799700,GE +2006-02-08,32.31,32.79,32.23,32.74,26757200,GE +2006-02-09,32.78,33.04,32.76,32.92,26324200,GE +2006-02-10,32.92,33.37,32.87,33.28,26560500,GE +2006-02-13,33.2,33.46,33.08,33.25,20007900,GE +2006-02-14,33.18,33.54,33.04,33.46,29266400,GE +2006-02-15,33.54,33.54,33.26,33.46,18832800,GE +2006-02-16,33.44,33.5,33.06,33.35,23893100,GE +2006-02-17,33.35,33.61,33.29,33.61,25349200,GE +2006-02-21,33.61,33.75,33.22,33.36,19914100,GE +2006-02-22,33.55,33.75,33.5,33.64,25724600,GE +2006-02-23,33.25,33.46,33.21,33.26,22148500,GE +2006-02-24,33.25,33.3,33.02,33.14,18275300,GE +2006-02-27,33.22,33.35,33.11,33.32,19328500,GE +2006-02-28,33.2,33.3,32.85,32.87,27701000,GE +2006-03-01,32.97,33.03,32.7,32.76,24534600,GE +2006-03-02,32.7,32.91,32.58,32.85,25139800,GE +2006-03-03,32.75,33.34,32.73,33.06,25579500,GE +2006-03-06,33.06,33.25,32.95,33.1,21410700,GE +2006-03-07,33.04,33.24,33.01,33.15,21748800,GE +2006-03-08,33.06,33.53,33.01,33.43,25081600,GE +2006-03-09,33.38,33.54,33.16,33.2,24211600,GE +2006-03-10,33.28,33.68,33.26,33.65,25770300,GE +2006-03-13,33.66,33.73,33.43,33.67,19519300,GE +2006-03-14,33.5,33.85,33.48,33.78,19758000,GE +2006-03-15,33.78,34.52,33.78,34.42,36577200,GE +2006-03-16,34.65,34.7,34.34,34.38,31356500,GE +2006-03-17,34.47,34.76,34.4,34.51,40595800,GE +2006-03-20,34.54,34.7,34.4,34.5,16126300,GE +2006-03-21,34.51,34.69,34.28,34.34,20038900,GE +2006-03-22,33.65,34.57,34.34,34.53,16153000,GE +2006-03-23,34.45,34.47,34.01,34.12,20583900,GE +2006-03-24,34.03,34.12,33.89,33.95,14482600,GE +2006-03-27,33.87,33.94,33.69,33.79,15118000,GE +2006-03-28,33.71,33.85,33.49,33.6,22907700,GE +2006-03-29,33.55,34.04,33.55,33.93,25736600,GE +2006-03-30,34.07,34.75,34.05,34.65,43659900,GE +2006-03-31,34.74,35.0,34.72,34.78,37386800,GE +2006-04-03,34.79,34.99,34.59,34.69,22345200,GE +2006-04-04,34.87,34.87,34.32,34.7,21563800,GE +2006-04-05,34.65,34.74,34.39,34.42,19544900,GE +2006-04-06,34.3,34.55,34.12,34.51,20222500,GE +2006-04-07,34.55,34.75,34.01,34.03,23691900,GE +2006-04-10,34.06,34.08,33.8,33.92,22954500,GE +2006-04-11,33.92,34.07,33.63,34.05,22965700,GE +2006-04-12,34.3,34.53,34.17,34.46,26222000,GE +2006-04-13,34.19,34.36,33.61,33.89,37669700,GE +2006-04-17,33.76,33.76,33.07,33.29,35390600,GE +2006-04-18,33.52,33.97,33.21,33.87,33345400,GE +2006-04-19,33.95,33.97,33.5,33.89,24626400,GE +2006-04-20,33.8,34.18,33.63,34.12,25390900,GE +2006-04-21,34.25,34.32,33.68,33.97,29243100,GE +2006-04-24,33.81,34.0,33.8,33.93,16405300,GE +2006-04-25,34.0,34.06,33.8,33.97,22714700,GE +2006-04-26,34.07,34.44,33.88,34.13,23057700,GE +2006-04-27,33.9,34.68,33.89,34.43,25278900,GE +2006-04-28,34.49,34.78,34.35,34.59,24830300,GE +2006-05-01,34.02,34.72,34.32,34.39,17807700,GE +2006-05-02,34.39,34.59,34.1,34.48,16449500,GE +2006-05-03,34.22,34.67,34.19,34.4,22187400,GE +2006-05-04,34.5,34.94,34.48,34.8,21850000,GE +2006-05-05,34.94,35.22,34.87,35.16,26062100,GE +2006-05-08,35.1,35.24,34.97,35.0,16377400,GE +2006-05-09,34.95,35.12,34.9,35.0,16750500,GE +2006-05-10,34.94,34.99,34.5,34.7,21285200,GE +2006-05-11,34.5,34.67,34.13,34.51,22788700,GE +2006-05-12,34.38,34.54,34.18,34.28,22758400,GE +2006-05-15,34.1,34.59,34.08,34.56,23050000,GE +2006-05-16,34.74,34.92,34.71,34.79,23395100,GE +2006-05-17,34.62,34.85,34.4,34.42,25529100,GE +2006-05-18,34.49,34.55,34.14,34.15,24158800,GE +2006-05-19,34.23,34.5,33.95,34.16,30013000,GE +2006-05-22,34.05,34.36,34.02,34.07,26809600,GE +2006-05-23,34.1,34.22,33.91,34.01,22094900,GE +2006-05-24,33.76,34.38,33.7,34.26,29146300,GE +2006-05-25,34.35,34.43,34.02,34.42,20140800,GE +2006-05-26,34.47,34.53,34.1,34.33,21190100,GE +2006-05-30,34.34,34.37,34.01,34.05,22157000,GE +2006-05-31,34.15,34.26,33.97,34.26,30276800,GE +2006-06-01,34.3,34.62,34.22,34.55,19625400,GE +2006-06-02,34.64,34.81,34.48,34.66,21166600,GE +2006-06-05,34.55,34.62,34.18,34.22,18284800,GE +2006-06-06,34.4,34.58,34.21,34.55,28871500,GE +2006-06-07,34.55,34.92,34.4,34.4,27927100,GE +2006-06-08,34.33,34.6,33.94,34.57,37314000,GE +2006-06-09,34.52,34.6,33.92,34.07,25694300,GE +2006-06-12,34.17,34.27,33.86,33.87,18250600,GE +2006-06-13,33.73,34.21,33.71,33.73,31741500,GE +2006-06-14,33.7,33.99,33.66,33.9,24080700,GE +2006-06-15,33.98,34.24,33.6,34.11,31632100,GE +2006-06-16,33.86,34.01,33.65,33.93,33853100,GE +2006-06-19,33.95,33.95,33.64,33.72,20461600,GE +2006-06-20,33.72,33.82,33.54,33.7,27594800,GE +2006-06-21,33.83,33.89,33.44,33.67,30970200,GE +2006-06-22,33.27,33.46,33.14,33.24,25779600,GE +2006-06-23,33.18,33.37,33.11,33.16,20503000,GE +2006-06-26,33.18,33.27,32.92,33.21,19404200,GE +2006-06-27,33.05,33.27,32.88,32.88,23560500,GE +2006-06-28,32.93,33.04,32.78,32.93,20324800,GE +2006-06-29,32.98,33.28,32.88,33.27,28410600,GE +2006-06-30,33.33,33.37,32.94,32.96,38886400,GE +2006-07-03,33.1,33.37,33.09,33.33,11967000,GE +2006-07-05,33.23,33.43,33.15,33.31,25646300,GE +2006-07-06,33.31,33.62,33.3,33.5,20029200,GE +2006-07-07,33.35,33.51,33.21,33.3,20321200,GE +2006-07-10,33.3,33.46,33.1,33.45,15835100,GE +2006-07-11,33.37,33.38,32.99,33.26,22385200,GE +2006-07-12,33.21,33.22,33.0,33.06,21533500,GE +2006-07-13,33.01,33.06,32.56,32.67,31440400,GE +2006-07-14,32.29,32.37,32.06,32.11,49234500,GE +2006-07-17,32.08,32.43,32.08,32.36,23569200,GE +2006-07-18,32.36,32.49,32.25,32.46,26260100,GE +2006-07-19,32.58,33.04,32.49,32.88,25494000,GE +2006-07-20,32.85,32.94,32.48,32.48,20584900,GE +2006-07-21,32.61,32.61,32.2,32.25,29394500,GE +2006-07-24,32.48,32.76,32.29,32.62,22863200,GE +2006-07-25,32.8,32.81,32.45,32.7,22118200,GE +2006-07-26,32.74,32.77,32.48,32.68,21299100,GE +2006-07-27,32.75,32.88,32.54,32.65,21630300,GE +2006-07-28,32.8,33.23,32.74,33.02,20939000,GE +2006-07-31,32.8,32.91,32.68,32.69,22844900,GE +2006-08-01,32.65,32.8,32.48,32.56,16692500,GE +2006-08-02,32.55,32.81,32.42,32.6,16642500,GE +2006-08-03,32.55,32.88,32.43,32.73,19370900,GE +2006-08-04,32.91,32.99,32.6,32.8,16006100,GE +2006-08-07,32.68,32.83,32.51,32.69,15692700,GE +2006-08-08,32.8,32.8,32.2,32.34,23748200,GE +2006-08-09,32.48,32.72,32.24,32.28,18217000,GE +2006-08-10,32.35,32.78,32.24,32.67,23894200,GE +2006-08-11,32.62,32.78,32.42,32.5,15347300,GE +2006-08-14,32.71,33.96,32.63,32.82,24949800,GE +2006-08-15,33.19,33.28,33.04,33.2,20290300,GE +2006-08-16,33.37,33.84,33.32,33.71,23881100,GE +2006-08-17,33.7,34.0,33.65,33.92,17563500,GE +2006-08-18,33.71,34.0,33.71,34.0,17113100,GE +2006-08-21,34.0,34.1,33.77,33.96,12792200,GE +2006-08-22,33.9,34.19,33.68,33.96,15866100,GE +2006-08-23,33.75,33.87,33.6,33.79,18169500,GE +2006-08-24,33.94,34.01,33.75,33.85,14552100,GE +2006-08-25,33.72,33.92,33.71,33.84,11658600,GE +2006-08-28,33.7,34.0,33.7,33.93,13317500,GE +2006-08-29,33.9,34.24,33.9,34.19,18403700,GE +2006-08-30,34.2,34.44,34.19,34.27,14385800,GE +2006-08-31,34.29,34.32,34.01,34.06,18456500,GE +2006-09-01,34.18,34.27,34.02,34.14,19690100,GE +2006-09-05,34.08,34.13,33.92,33.97,18110400,GE +2006-09-06,33.87,34.05,33.85,33.95,18654300,GE +2006-09-07,33.85,34.15,33.83,34.04,29751900,GE +2006-09-08,33.9,34.05,33.88,34.01,14342300,GE +2006-09-11,33.85,34.43,33.76,34.43,21511300,GE +2006-09-12,34.43,34.73,34.38,34.67,22490100,GE +2006-09-13,34.7,34.84,34.49,34.84,26909300,GE +2006-09-14,34.55,34.86,34.5,34.78,20490600,GE +2006-09-15,34.9,35.0,34.72,34.85,33383700,GE +2006-09-18,34.65,34.96,34.61,34.87,22906600,GE +2006-09-19,34.85,34.86,34.6,34.85,18691000,GE +2006-09-20,34.87,35.07,34.65,35.02,24666500,GE +2006-09-21,34.9,34.9,34.25,34.44,26426400,GE +2006-09-22,34.36,34.5,34.27,34.4,17535500,GE +2006-09-25,34.33,34.94,34.33,34.89,22468800,GE +2006-09-26,34.9,35.62,34.89,35.44,35879200,GE +2006-09-27,35.33,35.65,35.17,35.34,26523100,GE +2006-09-28,35.4,35.61,35.22,35.48,19566100,GE +2006-09-29,35.42,35.51,35.2,35.3,20445400,GE +2006-10-02,35.4,35.71,35.28,35.5,20810200,GE +2006-10-03,35.51,35.88,35.46,35.71,33104100,GE +2006-10-04,35.67,36.12,35.56,36.1,31772100,GE +2006-10-05,36.01,36.48,35.94,36.29,25048400,GE +2006-10-06,36.08,36.3,35.88,36.14,18824200,GE +2006-10-09,36.14,36.24,35.86,36.16,18367800,GE +2006-10-10,36.1,36.36,36.06,36.3,23457300,GE +2006-10-11,36.2,36.4,36.03,36.17,19471100,GE +2006-10-12,36.25,36.32,36.1,36.22,23401000,GE +2006-10-13,35.93,36.11,35.47,35.98,42579300,GE +2006-10-16,35.73,35.73,35.34,35.56,31779100,GE +2006-10-17,35.35,35.6,35.24,35.56,24926900,GE +2006-10-18,35.82,35.84,35.46,35.56,27529800,GE +2006-10-19,35.4,35.49,35.14,35.28,26207600,GE +2006-10-20,35.4,35.58,35.26,35.47,27306500,GE +2006-10-23,35.28,35.69,35.27,35.53,26087600,GE +2006-10-24,35.45,35.58,35.34,35.42,21848700,GE +2006-10-25,35.55,35.65,35.35,35.61,22101900,GE +2006-10-26,35.75,35.79,35.42,35.59,19986200,GE +2006-10-27,35.46,35.5,35.17,35.21,29661400,GE +2006-10-30,35.22,35.41,35.11,35.2,16484200,GE +2006-10-31,35.28,35.35,34.92,35.11,26632800,GE +2006-11-01,35.2,35.2,34.85,34.9,24252000,GE +2006-11-02,34.88,34.91,34.62,34.71,23411400,GE +2006-11-03,34.78,35.0,34.69,34.77,19078000,GE +2006-11-06,35.02,35.41,34.9,35.27,26823200,GE +2006-11-07,35.35,35.65,35.27,35.54,24410800,GE +2006-11-08,35.45,35.75,35.4,35.58,17891600,GE +2006-11-09,35.51,35.66,35.25,35.29,18721600,GE +2006-11-10,35.3,35.31,35.12,35.17,17989900,GE +2006-11-13,35.28,35.66,35.28,35.36,20830600,GE +2006-11-14,35.46,35.75,35.18,35.59,28517100,GE +2006-11-15,35.51,35.92,35.49,35.79,23772300,GE +2006-11-16,35.87,36.13,35.87,35.96,22899700,GE +2006-11-17,35.85,36.27,35.78,36.25,30558900,GE +2006-11-20,36.17,36.28,35.93,35.98,20054300,GE +2006-11-21,35.98,36.0,35.72,35.8,25114800,GE +2006-11-22,35.8,36.09,35.72,35.99,18785000,GE +2006-11-24,35.85,35.88,35.69,35.69,7261700,GE +2006-11-27,35.57,35.75,35.28,35.45,24613300,GE +2006-11-28,35.3,35.36,35.05,35.2,24983900,GE +2006-11-29,35.25,35.44,35.19,35.35,18155900,GE +2006-11-30,35.41,35.5,35.16,35.28,23653800,GE +2006-12-01,35.38,35.4,34.96,35.28,23994300,GE +2006-12-04,35.43,35.5,35.27,35.39,18838700,GE +2006-12-05,35.41,35.5,35.13,35.27,30244300,GE +2006-12-06,35.35,35.45,35.07,35.11,40318600,GE +2006-12-07,35.16,35.39,35.09,35.16,25610900,GE +2006-12-08,35.15,35.36,35.0,35.27,22361800,GE +2006-12-11,35.24,35.52,35.05,35.22,30083800,GE +2006-12-12,35.21,35.92,35.07,35.64,49791600,GE +2006-12-13,35.85,35.92,35.4,35.5,45178300,GE +2006-12-14,35.49,36.33,35.36,36.21,43231300,GE +2006-12-15,36.28,37.51,36.21,37.36,88384500,GE +2006-12-18,37.45,38.13,37.41,38.0,50057500,GE +2006-12-19,37.75,38.07,37.75,38.01,31377700,GE +2006-12-20,38.13,38.49,38.01,38.15,36918100,GE +2006-12-21,38.05,38.06,37.63,37.77,25270300,GE +2006-12-22,37.89,37.9,37.51,37.57,15578900,GE +2006-12-26,37.6,37.74,37.43,37.71,11997400,GE +2006-12-27,37.79,38.03,37.57,37.79,16017800,GE +2006-12-28,37.76,37.76,37.45,37.48,16864000,GE +2006-12-29,37.48,37.52,37.16,37.21,25274600,GE +2007-01-03,37.41,38.15,37.38,37.97,43225000,GE +2007-01-04,37.97,38.0,37.45,37.75,31305800,GE +2007-01-05,37.57,37.76,37.31,37.56,27027200,GE +2007-01-08,37.45,37.67,37.25,37.55,23716200,GE +2007-01-09,37.78,37.99,37.36,37.55,24606300,GE +2007-01-10,37.38,37.61,37.34,37.56,23996900,GE +2007-01-11,37.5,37.96,37.42,37.92,30833700,GE +2007-01-12,37.84,38.0,37.67,37.89,25944000,GE +2007-01-16,38.0,38.25,37.93,38.11,31118300,GE +2007-01-17,38.18,38.28,37.85,37.98,30462900,GE +2007-01-18,38.01,38.17,37.26,38.0,41619200,GE +2007-01-19,37.15,37.5,36.85,36.95,62909300,GE +2007-01-22,37.13,37.33,36.59,36.75,41385700,GE +2007-01-23,36.68,36.74,36.38,36.55,35136000,GE +2007-01-24,36.7,36.75,36.52,36.64,21458500,GE +2007-01-25,36.65,36.7,36.26,36.34,26089600,GE +2007-01-26,36.45,36.55,36.01,36.07,25923800,GE +2007-01-29,36.07,36.35,36.03,36.19,24952400,GE +2007-01-30,36.2,36.34,35.76,36.03,43154600,GE +2007-01-31,36.0,36.22,35.83,36.05,36169800,GE +2007-02-01,36.18,36.24,35.76,36.23,37869700,GE +2007-02-02,36.26,36.4,36.12,36.27,25111900,GE +2007-02-05,36.27,36.48,36.2,36.37,26202700,GE +2007-02-06,36.4,36.44,36.23,36.31,22730600,GE +2007-02-07,36.32,36.35,36.06,36.1,21371700,GE +2007-02-08,36.06,36.06,35.6,35.74,33680600,GE +2007-02-09,35.71,35.84,35.48,35.53,29808900,GE +2007-02-12,35.53,35.88,35.55,35.64,19011936,GE +2007-02-13,35.64,36.59,35.64,35.77,22966286,GE +2007-02-14,35.93,36.5,35.79,36.47,31908065,GE +2007-02-15,36.47,36.47,36.06,36.14,28619150,GE +2007-02-16,36.07,36.1,35.87,35.87,31053300,GE +2007-02-20,35.86,36.13,35.75,36.11,23545900,GE +2007-02-21,35.99,36.1,35.82,35.91,34672700,GE +2007-02-22,35.91,35.88,35.31,35.4,37669600,GE +2007-02-23,35.4,35.35,35.09,35.1,38160500,GE +2007-02-26,35.4,35.38,35.15,35.34,28913542,GE +2007-02-27,35.34,36.6,34.5,34.66,63410400,GE +2007-02-28,34.8,35.08,34.65,34.91,50731500,GE +2007-03-01,34.61,36.84,34.32,35.0,51384815,GE +2007-03-02,34.93,35.15,34.7,34.87,45185300,GE +2007-03-05,34.74,34.97,34.52,34.55,32914000,GE +2007-03-06,34.73,34.84,34.52,34.72,34000975,GE +2007-03-07,34.72,34.75,34.32,34.33,38994800,GE +2007-03-08,34.6,34.64,34.35,34.45,29125000,GE +2007-03-09,34.57,34.64,34.22,34.32,34232884,GE +2007-03-12,34.35,34.63,34.01,34.44,30206700,GE +2007-03-13,34.27,34.38,34.01,34.09,38898100,GE +2007-03-14,34.44,34.4,33.9,34.31,40571132,GE +2007-03-15,34.2,34.68,34.11,34.52,35825405,GE +2007-03-16,34.52,34.84,34.25,34.36,44822800,GE +2007-03-19,34.5,34.67,34.43,34.67,26531520,GE +2007-03-20,34.63,34.85,34.5,34.77,28264409,GE +2007-03-21,34.77,35.7,34.73,35.48,50436056,GE +2007-03-22,35.44,35.84,35.4,35.81,35702380,GE +2007-03-23,35.79,35.91,35.6,35.82,33464896,GE +2007-03-26,35.85,36.0,35.44,36.0,29675875,GE +2007-03-27,35.8,35.9,35.66,35.79,29679655,GE +2007-03-28,35.7,35.73,35.3,35.55,41421817,GE +2007-03-29,35.6,35.73,35.34,35.55,27471802,GE +2007-03-30,35.56,35.58,35.0,35.36,34170491,GE +2007-04-02,35.36,35.53,35.11,35.29,23496169,GE +2007-04-03,35.43,35.6,35.17,35.32,32449678,GE +2007-04-04,35.37,35.38,35.07,35.11,34699940,GE +2007-04-05,35.13,35.19,34.94,35.02,26625424,GE +2007-04-09,35.1,35.15,34.75,34.78,26458158,GE +2007-04-10,34.8,34.99,34.75,34.88,29281701,GE +2007-04-11,35.0,35.2,34.86,34.95,30512874,GE +2007-04-12,35.16,35.24,34.86,35.18,30800895,GE +2007-04-13,35.5,35.6,35.25,35.38,35643788,GE +2007-04-16,35.5,35.6,35.2,35.36,33809018,GE +2007-04-17,35.37,35.37,35.06,35.2,38380293,GE +2007-04-18,35.16,35.25,34.9,35.13,37991225,GE +2007-04-19,35.05,35.38,34.9,35.0,40448699,GE +2007-04-20,35.23,35.24,34.93,35.13,58379476,GE +2007-04-23,35.13,35.15,34.78,34.8,35157854,GE +2007-04-24,34.8,34.94,34.55,34.76,37467425,GE +2007-04-25,34.98,35.45,34.91,35.41,45030260,GE +2007-04-26,35.46,35.85,35.46,35.84,46165296,GE +2007-04-27,36.1,37.22,36.02,36.84,91719551,GE +2007-04-30,36.9,37.24,36.61,36.86,50198789,GE +2007-05-01,36.82,37.18,36.72,37.1,43963118,GE +2007-05-02,37.12,37.56,37.12,37.31,40929779,GE +2007-05-03,37.34,37.42,37.13,37.34,28202360,GE +2007-05-04,37.44,37.44,37.06,37.15,30042832,GE +2007-05-07,37.23,37.43,37.15,37.24,20778286,GE +2007-05-08,37.09,37.19,36.95,37.08,26647456,GE +2007-05-09,36.92,37.33,36.86,37.26,29427253,GE +2007-05-10,37.1,37.1,36.7,36.78,27346002,GE +2007-05-11,36.8,37.04,36.8,36.97,20651879,GE +2007-05-14,37.0,37.0,36.5,36.6,27717281,GE +2007-05-15,36.67,37.2,36.61,36.64,27736003,GE +2007-05-16,36.64,36.89,36.52,36.83,26257220,GE +2007-05-17,36.75,36.83,36.45,36.53,24390168,GE +2007-05-18,36.53,37.27,36.7,36.96,41490240,GE +2007-05-21,37.31,37.45,37.0,37.1,40749458,GE +2007-05-22,37.22,37.56,37.11,37.34,31560286,GE +2007-05-23,37.5,37.8,37.34,37.6,34285014,GE +2007-05-24,37.74,37.81,37.28,37.38,30740165,GE +2007-05-25,37.43,37.63,37.32,37.56,23889374,GE +2007-05-29,37.61,37.69,37.14,37.4,29199777,GE +2007-05-30,37.19,37.75,37.16,37.73,27007414,GE +2007-05-31,37.78,37.79,37.51,37.58,37049003,GE +2007-06-01,37.68,37.75,37.24,37.45,33139927,GE +2007-06-04,37.79,38.02,37.68,37.81,34914403,GE +2007-06-05,37.81,37.81,37.37,37.4,40641690,GE +2007-06-06,37.4,37.4,37.12,37.29,34107941,GE +2007-06-07,37.21,37.37,36.73,36.76,39383187,GE +2007-06-08,36.8,37.34,36.65,37.32,30004385,GE +2007-06-11,37.07,37.62,37.05,37.46,26469601,GE +2007-06-12,37.35,37.49,37.05,37.05,32065152,GE +2007-06-13,37.25,37.66,37.1,37.64,33344400,GE +2007-06-14,37.6,37.98,37.6,37.8,34719983,GE +2007-06-15,37.96,38.16,37.96,38.12,47603488,GE +2007-06-18,38.18,38.18,37.96,38.07,25515157,GE +2007-06-19,37.95,39.6,37.91,39.29,77720001,GE +2007-06-20,39.29,39.77,38.96,39.07,60178341,GE +2007-06-21,38.87,38.95,38.5,38.8,48123691,GE +2007-06-22,38.71,39.15,38.24,38.24,68241984,GE +2007-06-25,38.33,38.6,37.93,38.21,49239027,GE +2007-06-26,38.21,38.32,37.87,38.02,44628344,GE +2007-06-27,37.82,38.09,37.64,38.06,41423697,GE +2007-06-28,38.02,38.38,37.78,38.12,34142592,GE +2007-06-29,38.12,38.7,38.0,38.28,44692276,GE +2007-07-02,38.42,38.54,38.02,38.26,29644886,GE +2007-07-03,38.26,38.79,38.36,38.7,21841877,GE +2007-07-05,38.58,38.67,38.37,38.54,25969149,GE +2007-07-06,38.48,38.6,38.37,38.48,29817892,GE +2007-07-09,38.56,38.68,38.37,38.62,30673142,GE +2007-07-10,38.45,38.49,37.89,37.9,39457141,GE +2007-07-11,37.8,38.24,37.73,38.2,33287343,GE +2007-07-12,38.44,39.0,38.2,39.0,45038388,GE +2007-07-13,39.63,40.17,39.5,39.5,76036773,GE +2007-07-16,39.6,40.2,39.54,40.12,40424400,GE +2007-07-17,40.01,40.95,40.0,40.71,58070718,GE +2007-07-18,40.32,40.78,39.93,40.45,49819176,GE +2007-07-19,40.58,40.79,40.48,40.71,29771151,GE +2007-07-20,40.44,40.82,40.0,40.12,49281044,GE +2007-07-23,40.3,40.96,40.3,40.82,33443157,GE +2007-07-24,40.63,40.98,40.15,40.22,46059658,GE +2007-07-25,40.57,40.72,39.94,40.42,42142263,GE +2007-07-26,40.01,40.64,39.35,39.53,63228750,GE +2007-07-27,39.61,39.74,38.79,38.79,48116990,GE +2007-07-30,39.03,39.44,38.65,39.27,40083558,GE +2007-07-31,39.54,39.75,38.73,38.76,42778378,GE +2007-08-01,38.6,39.29,38.45,38.95,53567777,GE +2007-08-02,39.0,39.18,38.64,39.03,37060200,GE +2007-08-03,38.85,39.09,38.06,38.06,47530641,GE +2007-08-06,38.23,39.23,38.01,39.1,52644083,GE +2007-08-07,38.89,39.73,38.74,39.48,46747525,GE +2007-08-08,39.5,40.46,39.46,40.46,46490900,GE +2007-08-09,39.67,40.13,38.87,38.94,59974200,GE +2007-08-10,38.5,38.63,37.19,38.23,85565218,GE +2007-08-13,38.57,38.8,38.0,38.17,42033800,GE +2007-08-14,38.17,38.19,37.51,37.68,44155600,GE +2007-08-15,37.58,37.93,36.72,36.9,54280959,GE +2007-08-16,36.51,37.29,36.2,37.2,65694350,GE +2007-08-17,38.11,38.64,37.72,38.45,62389640,GE +2007-08-20,38.49,38.5,37.75,38.22,40280900,GE +2007-08-21,38.03,38.77,37.98,38.35,35184600,GE +2007-08-22,38.65,39.28,38.5,39.14,38515255,GE +2007-08-23,39.14,39.42,38.6,39.12,33114150,GE +2007-08-24,39.04,39.47,38.98,39.41,34820260,GE +2007-08-27,39.26,39.26,38.9,39.0,22993394,GE +2007-08-28,38.83,38.92,38.05,38.05,37498400,GE +2007-08-29,38.24,38.75,38.15,38.71,41461156,GE +2007-08-30,38.32,38.72,38.25,38.4,23135010,GE +2007-08-31,38.8,39.09,38.49,38.87,37355600,GE +2007-09-04,38.84,39.3,38.51,39.04,33307800,GE +2007-09-05,38.77,38.97,38.45,38.75,37527200,GE +2007-09-06,38.81,39.45,38.51,39.4,39434400,GE +2007-09-07,38.91,39.0,38.61,38.75,44963239,GE +2007-09-10,38.8,39.53,38.51,39.19,38035700,GE +2007-09-11,39.2,39.74,39.05,39.5,33884900,GE +2007-09-12,39.39,40.25,39.31,39.9,42117725,GE +2007-09-13,40.01,40.8,39.94,40.51,44913333,GE +2007-09-14,40.51,40.63,39.94,40.35,35863430,GE +2007-09-17,40.08,40.35,40.04,40.18,24279400,GE +2007-09-18,40.36,41.75,40.2,41.68,51484926,GE +2007-09-19,41.68,42.07,41.64,41.77,44479898,GE +2007-09-20,41.5,41.5,41.05,41.24,32488600,GE +2007-09-21,41.61,41.73,41.18,41.25,38359575,GE +2007-09-24,41.25,41.34,40.77,40.85,28985947,GE +2007-09-25,40.75,41.34,40.56,41.1,26637500,GE +2007-09-26,41.18,41.5,40.96,41.27,31994006,GE +2007-09-27,41.4,41.53,41.13,41.39,22972092,GE +2007-09-28,41.26,41.5,41.1,41.4,29719830,GE +2007-10-01,41.28,42.09,41.28,42.02,43856400,GE +2007-10-02,42.03,42.15,41.8,42.12,19289504,GE +2007-10-03,41.95,42.11,41.5,41.55,26324326,GE +2007-10-04,41.71,41.87,41.45,41.7,16047500,GE +2007-10-05,41.93,42.05,41.69,41.77,21788300,GE +2007-10-08,41.74,41.8,41.41,41.53,14509542,GE +2007-10-09,41.51,42.03,41.5,42.02,19547843,GE +2007-10-10,41.92,42.08,41.7,41.81,19224100,GE +2007-10-11,41.95,42.09,41.37,41.6,29736300,GE +2007-10-12,40.86,41.04,40.12,41.03,51405667,GE +2007-10-15,40.9,40.94,40.41,40.82,39797840,GE +2007-10-16,40.78,40.86,40.58,40.77,35266767,GE +2007-10-17,40.93,41.14,40.77,41.0,44147958,GE +2007-10-18,40.93,41.0,40.52,40.79,32217000,GE +2007-10-19,40.53,40.79,39.87,40.04,56690587,GE +2007-10-22,39.84,40.24,39.68,40.17,28512529,GE +2007-10-23,40.26,40.59,40.02,40.48,26887068,GE +2007-10-24,40.42,40.48,39.4,40.23,41179866,GE +2007-10-25,40.38,40.55,39.72,40.16,43909050,GE +2007-10-26,40.35,40.5,39.96,40.38,25715515,GE +2007-10-29,40.47,40.68,40.32,40.56,26741300,GE +2007-10-30,40.49,40.65,40.31,40.48,25869650,GE +2007-10-31,40.62,41.22,40.46,41.16,34250200,GE +2007-11-01,40.89,40.98,40.17,40.34,38069175,GE +2007-11-02,40.5,40.53,39.97,40.33,36934400,GE +2007-11-05,39.95,40.54,39.95,40.2,29703266,GE +2007-11-06,40.2,40.49,39.97,40.18,42133226,GE +2007-11-07,39.9,39.92,38.99,39.08,46722628,GE +2007-11-08,39.2,39.32,37.5,39.02,52970537,GE +2007-11-09,38.52,38.75,38.11,38.38,42681251,GE +2007-11-12,38.24,39.04,38.17,38.25,36970752,GE +2007-11-13,38.5,39.25,38.25,39.21,42053656,GE +2007-11-14,39.9,39.95,38.82,39.01,39739693,GE +2007-11-15,38.93,38.93,38.13,38.31,41590238,GE +2007-11-16,38.5,38.67,37.87,38.65,50181107,GE +2007-11-19,38.48,38.51,38.0,38.16,35414950,GE +2007-11-20,38.15,38.61,37.5,38.04,43296917,GE +2007-11-21,37.65,37.99,36.94,37.17,64498067,GE +2007-11-23,37.37,37.87,37.16,37.67,23497716,GE +2007-11-26,37.75,37.75,36.52,36.73,41995692,GE +2007-11-27,36.85,37.67,36.8,37.45,44441262,GE +2007-11-28,37.69,38.66,37.56,38.46,51944231,GE +2007-11-29,38.29,38.32,37.8,38.14,35716003,GE +2007-11-30,38.67,38.67,37.65,38.29,54204928,GE +2007-12-03,38.2,38.2,36.6,36.93,68397016,GE +2007-12-04,36.72,36.82,36.07,36.25,58816556,GE +2007-12-05,36.6,36.84,36.24,36.71,57627118,GE +2007-12-06,36.7,37.29,36.54,37.26,35597074,GE +2007-12-07,37.25,37.5,36.95,37.23,32600639,GE +2007-12-10,37.26,37.49,37.05,37.41,44739775,GE +2007-12-11,37.4,37.95,36.15,37.03,66546446,GE +2007-12-12,37.95,38.14,36.85,37.25,51362747,GE +2007-12-13,37.0,37.79,36.75,37.58,35988599,GE +2007-12-14,37.48,37.51,36.87,36.91,41840037,GE +2007-12-17,36.82,36.9,36.28,36.48,40371722,GE +2007-12-18,36.68,36.93,36.24,36.8,42218928,GE +2007-12-19,36.78,37.02,36.32,36.57,40026924,GE +2007-12-20,36.6,36.65,36.22,36.52,33662354,GE +2007-12-21,36.71,37.6,36.65,37.14,76150411,GE +2007-12-24,37.4,37.77,37.15,37.53,16966219,GE +2007-12-26,37.41,37.69,37.4,37.55,21648986,GE +2007-12-27,37.4,37.54,37.11,37.19,23373152,GE +2007-12-28,37.35,37.58,37.06,37.34,22746947,GE +2007-12-31,37.3,37.3,36.96,37.07,24132718,GE +2008-01-02,37.1,37.45,36.55,36.76,38914602,GE +2008-01-03,36.81,37.22,36.7,36.8,26977082,GE +2008-01-04,36.54,36.67,35.98,36.04,40731426,GE +2008-01-07,36.21,36.5,35.91,36.18,47510639,GE +2008-01-08,36.43,36.43,35.2,35.4,45069959,GE +2008-01-09,35.48,35.94,35.15,35.8,48705341,GE +2008-01-10,35.6,36.23,35.37,35.92,45326550,GE +2008-01-11,35.56,35.6,34.98,35.17,46022308,GE +2008-01-14,35.76,35.76,35.25,35.46,34006918,GE +2008-01-15,35.26,35.27,34.35,34.53,53920486,GE +2008-01-16,34.33,35.08,34.31,34.56,61869565,GE +2008-01-17,34.74,34.8,32.92,33.21,81500325,GE +2008-01-18,33.92,34.98,33.8,34.31,92279188,GE +2008-01-22,33.2,34.7,33.19,34.05,73592198,GE +2008-01-23,33.75,34.7,33.25,34.59,79937938,GE +2008-01-24,34.65,34.76,33.95,34.65,53582672,GE +2008-01-25,34.95,35.09,33.87,34.0,52849125,GE +2008-01-28,34.31,34.75,34.14,34.72,37850459,GE +2008-01-29,34.97,35.07,34.5,34.76,35936422,GE +2008-01-30,34.68,35.72,34.57,34.94,51442450,GE +2008-01-31,34.61,35.67,34.5,35.36,55551161,GE +2008-02-01,35.59,36.48,35.36,36.16,56243215,GE +2008-02-04,36.17,36.25,35.19,35.37,43850478,GE +2008-02-05,35.09,35.09,34.18,34.21,55199049,GE +2008-02-06,34.46,34.62,34.0,34.2,37870851,GE +2008-02-07,34.08,34.49,34.02,34.23,51616559,GE +2008-02-08,34.11,34.19,33.54,33.84,41029710,GE +2008-02-11,33.94,34.19,33.55,34.01,32201125,GE +2008-02-12,34.25,34.65,34.1,34.37,37619489,GE +2008-02-13,34.65,35.1,34.59,34.98,42974517,GE +2008-02-14,34.99,35.01,34.27,34.39,41881786,GE +2008-02-15,34.36,34.51,34.1,34.37,39874093,GE +2008-02-19,34.56,34.87,34.11,34.28,33355808,GE +2008-02-20,34.05,34.45,33.8,34.36,36223580,GE +2008-02-21,34.36,34.36,33.47,33.69,54415136,GE +2008-02-22,33.71,33.8,33.15,33.55,40005887,GE +2008-02-25,33.55,34.27,33.55,34.21,39121263,GE +2008-02-26,34.07,34.15,33.77,33.94,46642756,GE +2008-02-27,33.8,34.28,33.73,34.02,32843204,GE +2008-02-28,33.98,34.0,33.62,33.85,32805451,GE +2008-02-29,33.74,33.75,33.09,33.14,52151409,GE +2008-03-03,33.34,33.5,33.14,33.4,34506848,GE +2008-03-04,33.17,33.6,33.14,33.52,44904899,GE +2008-03-05,33.73,33.95,33.29,33.67,43523882,GE +2008-03-06,33.54,33.59,32.8,32.86,52338297,GE +2008-03-07,32.67,32.95,32.01,32.23,56931312,GE +2008-03-10,32.44,32.45,31.65,31.7,56352777,GE +2008-03-11,32.41,33.4,32.31,33.4,67480830,GE +2008-03-12,33.45,34.46,33.45,33.96,70650244,GE +2008-03-13,33.51,34.51,33.31,34.25,64534714,GE +2008-03-14,34.52,34.57,33.06,33.82,73100616,GE +2008-03-17,32.99,34.73,32.83,34.33,81457392,GE +2008-03-18,34.91,36.22,34.71,36.14,83692124,GE +2008-03-19,36.2,36.63,35.55,35.59,69449157,GE +2008-03-20,36.54,37.74,35.59,37.49,110784459,GE +2008-03-24,37.63,37.67,37.04,37.4,46999647,GE +2008-03-25,37.25,37.53,36.92,37.27,45106293,GE +2008-03-26,37.02,37.25,36.79,37.13,44483670,GE +2008-03-27,37.26,37.35,36.72,36.83,37345123,GE +2008-03-28,36.87,37.06,36.51,36.61,34309274,GE +2008-03-31,36.58,37.28,36.54,37.01,41004698,GE +2008-04-01,37.36,38.43,37.32,38.43,50657726,GE +2008-04-02,38.26,38.52,37.71,38.02,37223086,GE +2008-04-03,37.74,38.03,37.57,37.84,32392400,GE +2008-04-04,37.82,37.88,37.32,37.56,30281695,GE +2008-04-07,37.87,37.9,37.1,37.26,39469971,GE +2008-04-08,36.9,37.08,36.55,36.95,37095141,GE +2008-04-09,36.9,36.9,36.21,36.44,34580286,GE +2008-04-10,36.4,37.07,36.16,36.75,44425033,GE +2008-04-11,32.5,33.01,31.81,32.05,366197987,GE +2008-04-14,32.38,32.42,31.75,31.75,98058333,GE +2008-04-15,32.04,32.11,31.55,31.98,64928884,GE +2008-04-16,32.34,32.35,32.02,32.23,79480451,GE +2008-04-17,32.11,32.4,32.0,32.02,61075993,GE +2008-04-18,32.42,32.97,32.27,32.69,72049268,GE +2008-04-21,32.7,32.74,32.38,32.46,33371297,GE +2008-04-22,32.5,32.7,32.2,32.33,41004358,GE +2008-04-23,32.49,32.72,32.28,32.36,41880471,GE +2008-04-24,32.44,33.37,32.43,32.81,54567472,GE +2008-04-25,33.01,33.39,32.81,33.33,41483455,GE +2008-04-28,33.47,33.66,33.03,33.17,37638836,GE +2008-04-29,33.19,33.26,32.75,32.82,40096399,GE +2008-04-30,32.85,33.28,32.6,32.7,40399255,GE +2008-05-01,32.8,33.29,32.64,33.12,42004328,GE +2008-05-02,33.41,33.62,33.17,33.34,40669676,GE +2008-05-05,33.36,33.36,32.96,33.18,27483120,GE +2008-05-06,33.07,33.17,32.62,33.0,42570546,GE +2008-05-07,33.01,33.1,32.5,32.57,38069506,GE +2008-05-08,32.72,32.8,32.45,32.59,34434022,GE +2008-05-09,32.46,32.46,32.14,32.27,38841754,GE +2008-05-12,32.33,32.53,32.2,32.4,30685955,GE +2008-05-13,32.53,32.7,32.26,32.33,36963420,GE +2008-05-14,32.42,32.72,32.33,32.51,35485972,GE +2008-05-15,32.66,32.71,32.17,32.37,54388985,GE +2008-05-16,32.45,32.46,31.97,32.13,56821394,GE +2008-05-19,32.13,32.7,32.0,32.4,58126442,GE +2008-05-20,32.25,32.27,31.55,31.72,68577601,GE +2008-05-21,31.77,31.78,30.91,30.99,95319731,GE +2008-05-22,31.01,31.25,30.8,31.01,54242737,GE +2008-05-23,30.96,30.97,30.35,30.43,62474081,GE +2008-05-27,30.42,30.79,30.21,30.4,65743702,GE +2008-05-28,30.57,30.68,30.21,30.55,63408518,GE +2008-05-29,30.45,30.98,30.26,30.64,63546386,GE +2008-05-30,30.79,30.93,30.57,30.72,50040079,GE +2008-06-02,30.75,30.89,30.18,30.41,50875037,GE +2008-06-03,30.56,30.8,30.25,30.46,52438460,GE +2008-06-04,30.46,30.73,30.3,30.45,44921389,GE +2008-06-05,30.56,31.14,30.46,31.06,55405991,GE +2008-06-06,30.86,30.86,30.0,30.02,69543365,GE +2008-06-09,30.23,30.35,29.88,30.06,58850004,GE +2008-06-10,29.93,30.74,29.78,30.33,49332304,GE +2008-06-11,30.38,30.45,29.8,29.83,67139517,GE +2008-06-12,29.97,30.31,28.89,29.05,95605924,GE +2008-06-13,29.36,29.4,28.49,29.15,115784243,GE +2008-06-16,28.69,29.25,28.38,28.97,86642583,GE +2008-06-17,29.18,29.24,28.77,28.86,63434920,GE +2008-06-18,28.7,28.77,28.16,28.21,88041805,GE +2008-06-19,28.17,28.23,27.8,27.91,56753098,GE +2008-06-20,27.86,28.02,27.27,27.38,89703387,GE +2008-06-23,27.59,27.8,27.28,27.4,61139202,GE +2008-06-24,27.37,27.86,27.2,27.59,57194949,GE +2008-06-25,27.74,28.64,27.65,27.99,82008132,GE +2008-06-26,27.59,27.66,26.51,26.53,87446694,GE +2008-06-27,26.81,26.83,26.15,26.26,91286919,GE +2008-06-30,26.35,26.76,26.31,26.69,78165080,GE +2008-07-01,26.42,27.21,26.3,27.12,89240951,GE +2008-07-02,27.2,27.26,26.46,26.51,61272975,GE +2008-07-03,26.75,27.09,26.5,26.91,38673593,GE +2008-07-07,27.1,27.47,26.84,27.1,77504705,GE +2008-07-08,27.18,28.22,27.11,28.06,89083173,GE +2008-07-09,28.14,28.34,27.14,27.19,65636042,GE +2008-07-10,27.55,27.73,27.07,27.64,92588838,GE +2008-07-11,27.6,28.25,27.3,27.66,97933981,GE +2008-07-14,28.13,28.13,27.02,27.18,59428735,GE +2008-07-15,27.05,27.2,25.6,26.65,94214665,GE +2008-07-16,26.8,27.83,26.42,27.68,82913376,GE +2008-07-17,28.1,28.42,27.69,28.0,73535761,GE +2008-07-18,28.12,28.19,27.58,28.0,55347382,GE +2008-07-21,28.12,28.18,27.61,27.69,42077449,GE +2008-07-22,27.82,28.53,27.6,28.5,71750450,GE +2008-07-23,28.78,29.39,28.55,29.33,78374469,GE +2008-07-24,29.74,29.89,28.68,28.71,61159735,GE +2008-07-25,28.95,29.23,28.35,28.71,47994559,GE +2008-07-28,28.7,28.95,27.65,27.69,49272374,GE +2008-07-29,27.78,28.4,27.75,28.4,45745186,GE +2008-07-30,28.73,29.35,28.56,28.97,55434678,GE +2008-07-31,28.7,28.96,28.29,28.29,54818005,GE +2008-08-01,28.43,28.7,28.1,28.21,37451020,GE +2008-08-04,28.14,28.43,27.76,28.17,36858254,GE +2008-08-05,28.38,29.25,28.38,29.25,52242002,GE +2008-08-06,29.17,29.18,28.73,29.0,38917353,GE +2008-08-07,28.77,29.08,28.49,28.57,41543864,GE +2008-08-08,28.58,29.74,28.57,29.64,61002436,GE +2008-08-11,29.62,30.39,29.47,29.95,49167043,GE +2008-08-12,29.92,30.18,29.57,29.74,37811869,GE +2008-08-13,29.58,29.66,29.08,29.31,38709004,GE +2008-08-14,29.12,29.89,29.01,29.52,35887066,GE +2008-08-15,29.66,30.05,29.52,29.8,40193708,GE +2008-08-18,29.97,30.31,29.15,29.35,42057757,GE +2008-08-19,29.2,29.25,28.44,28.71,42070816,GE +2008-08-20,28.74,28.93,28.09,28.65,40667430,GE +2008-08-21,28.3,28.82,28.2,28.75,37627547,GE +2008-08-22,28.91,29.24,28.85,29.12,29853062,GE +2008-08-25,29.04,29.04,28.18,28.32,43077975,GE +2008-08-26,28.49,28.49,27.98,28.27,40295077,GE +2008-08-27,28.27,28.59,28.06,28.22,33444990,GE +2008-08-28,28.35,28.91,28.3,28.83,42690079,GE +2008-08-29,28.78,28.88,28.08,28.1,47087660,GE +2008-09-02,28.54,29.15,28.44,28.53,58819918,GE +2008-09-03,28.45,28.69,28.3,28.57,37103026,GE +2008-09-04,28.39,28.49,27.6,27.7,62453117,GE +2008-09-05,27.49,27.93,27.39,27.88,50083600,GE +2008-09-08,28.88,29.17,28.25,29.09,84533204,GE +2008-09-09,28.96,29.28,28.06,28.12,72509066,GE +2008-09-10,28.37,28.43,27.75,28.09,55855953,GE +2008-09-11,27.7,28.33,26.85,28.16,82099721,GE +2008-09-12,27.73,27.74,26.33,26.75,154573138,GE +2008-09-15,24.82,26.05,23.91,24.6,173797594,GE +2008-09-16,22.17,25.43,22.16,25.06,183342488,GE +2008-09-17,23.99,24.38,22.3,23.39,227944669,GE +2008-09-18,23.74,25.53,22.19,24.79,208575085,GE +2008-09-19,29.12,29.2,25.52,26.62,211031803,GE +2008-09-22,27.38,27.48,25.65,26.15,55978644,GE +2008-09-23,25.36,25.64,24.66,24.95,64154734,GE +2008-09-24,25.08,25.08,23.81,24.59,60753358,GE +2008-09-25,23.66,26.24,23.5,25.68,104902949,GE +2008-09-26,24.75,25.81,24.52,25.25,47357757,GE +2008-09-29,25.12,25.64,23.1,23.1,76669740,GE +2008-09-30,23.87,26.05,23.87,25.5,75986291,GE +2008-10-01,24.0,25.75,21.65,24.5,182062052,GE +2008-10-02,22.83,22.89,22.01,22.15,519847777,GE +2008-10-03,22.7,23.0,21.49,21.57,214912769,GE +2008-10-06,20.54,21.87,19.69,21.38,184613108,GE +2008-10-07,22.28,22.65,20.19,20.3,158046858,GE +2008-10-08,20.02,21.99,19.9,20.65,138799533,GE +2008-10-09,21.4,21.62,19.0,19.01,157229850,GE +2008-10-10,18.7,21.5,18.4,21.5,275275400,GE +2008-10-13,22.27,22.33,20.35,21.0,142444656,GE +2008-10-14,22.31,22.39,19.75,20.85,153170221,GE +2008-10-15,20.46,20.66,19.05,19.25,114541743,GE +2008-10-16,19.51,19.96,18.31,19.89,151082463,GE +2008-10-17,19.35,20.53,19.0,19.63,124582829,GE +2008-10-20,20.26,20.37,19.43,20.14,94597467,GE +2008-10-21,19.93,21.03,19.9,20.35,102884297,GE +2008-10-22,20.04,20.2,18.5,18.96,118266202,GE +2008-10-23,19.24,19.24,17.97,18.8,153253390,GE +2008-10-24,17.46,18.23,17.27,17.83,129087440,GE +2008-10-27,18.04,18.85,17.52,17.73,120757020,GE +2008-10-28,18.37,19.6,17.73,19.49,139544282,GE +2008-10-29,19.54,20.0,18.7,19.2,137192167,GE +2008-10-30,19.79,19.97,18.93,19.35,91667814,GE +2008-10-31,19.27,19.8,19.12,19.51,91947295,GE +2008-11-03,19.78,19.88,19.2,19.3,56421843,GE +2008-11-04,19.83,21.04,19.75,20.77,117014585,GE +2008-11-05,20.69,20.98,19.8,19.93,87427556,GE +2008-11-06,19.75,19.75,18.0,18.34,127397965,GE +2008-11-07,18.62,19.1,18.28,18.86,79003270,GE +2008-11-10,19.34,19.39,18.1,18.45,82203140,GE +2008-11-11,18.17,18.3,17.36,17.81,104038271,GE +2008-11-12,17.48,17.55,16.05,16.29,177128849,GE +2008-11-13,16.41,16.93,14.58,16.86,300915599,GE +2008-11-14,16.36,17.09,15.95,16.02,128296298,GE +2008-11-17,15.95,16.5,15.4,16.11,97501087,GE +2008-11-18,16.03,16.35,15.27,16.06,135139996,GE +2008-11-19,15.87,16.2,14.45,14.45,181577941,GE +2008-11-20,14.1,14.45,12.58,12.84,235124248,GE +2008-11-21,13.56,14.06,12.8,14.03,172478743,GE +2008-11-24,14.63,15.91,14.26,15.26,159236163,GE +2008-11-25,15.94,16.08,15.09,15.77,122308617,GE +2008-11-26,15.44,16.25,15.2,16.19,82853845,GE +2008-11-28,16.37,17.19,16.2,17.17,59027426,GE +2008-12-01,16.36,16.38,15.42,15.5,104567108,GE +2008-12-02,16.14,17.79,15.77,17.61,219136535,GE +2008-12-03,17.07,18.27,16.86,18.13,157214628,GE +2008-12-04,17.83,18.21,17.12,17.55,112163192,GE +2008-12-05,17.38,18.3,16.98,17.85,107219387,GE +2008-12-08,18.42,19.3,18.35,18.88,131428515,GE +2008-12-09,18.28,18.66,17.59,17.78,110800971,GE +2008-12-10,18.03,18.45,17.67,18.0,76964559,GE +2008-12-11,17.4,17.6,16.99,17.05,80669589,GE +2008-12-12,16.6,17.29,16.4,17.11,72101592,GE +2008-12-15,16.95,17.11,16.66,16.95,63736632,GE +2008-12-16,17.13,18.13,17.01,17.92,118834181,GE +2008-12-17,17.62,17.79,16.48,17.39,102465648,GE +2008-12-18,17.54,17.56,15.77,15.96,153694478,GE +2008-12-19,16.16,16.55,16.0,16.5,136375044,GE +2008-12-22,16.56,16.63,15.75,16.07,72551082,GE +2008-12-23,16.27,16.5,16.18,16.43,65265052,GE +2008-12-24,16.1,16.23,15.92,16.11,23410087,GE +2008-12-26,16.05,16.13,15.78,15.97,29675260,GE +2008-12-29,15.95,16.0,15.35,15.66,55911865,GE +2008-12-30,15.8,15.85,15.55,15.82,58436507,GE +2008-12-31,15.82,16.34,15.77,16.2,60305337,GE +2009-01-02,16.51,17.07,16.27,17.07,57151376,GE +2009-01-05,17.17,17.24,16.5,16.63,72545568,GE +2009-01-06,16.86,16.98,16.46,16.86,71201034,GE +2009-01-07,16.67,16.7,16.01,16.11,70864684,GE +2009-01-08,16.05,16.2,15.72,16.14,62139490,GE +2009-01-09,16.21,16.39,15.83,16.0,53162754,GE +2009-01-12,15.96,16.2,15.68,15.83,65377025,GE +2009-01-13,15.65,15.69,14.72,14.94,129126761,GE +2009-01-14,14.59,14.64,14.02,14.11,100896917,GE +2009-01-15,14.08,14.14,13.25,13.77,140629614,GE +2009-01-16,14.2,14.34,13.06,13.96,129003918,GE +2009-01-20,13.95,14.09,12.8,12.93,118805282,GE +2009-01-21,11.88,13.23,11.88,13.03,147489718,GE +2009-01-22,12.39,13.56,12.07,13.48,151556624,GE +2009-01-23,12.69,13.19,11.87,12.03,326452811,GE +2009-01-26,12.48,12.65,12.17,12.42,124298715,GE +2009-01-27,12.73,13.19,12.65,13.06,119524153,GE +2009-01-28,13.31,13.75,13.17,13.5,115454608,GE +2009-01-29,13.33,13.35,12.69,12.72,79788186,GE +2009-01-30,12.72,12.8,12.01,12.13,111445162,GE +2009-02-02,12.03,12.03,11.51,11.62,140563792,GE +2009-02-03,11.88,11.88,11.32,11.37,125994810,GE +2009-02-04,11.56,11.78,11.19,11.26,103156253,GE +2009-02-05,11.09,11.28,10.66,10.85,194796255,GE +2009-02-06,10.9,11.45,10.75,11.1,218787549,GE +2009-02-09,11.34,12.9,11.12,12.64,232937330,GE +2009-02-10,12.54,12.64,11.36,11.62,196305906,GE +2009-02-11,11.95,12.05,11.71,11.94,87572853,GE +2009-02-12,11.75,11.75,11.2,11.68,132083894,GE +2009-02-13,11.55,11.74,11.35,11.44,86594997,GE +2009-02-17,11.2,11.2,10.71,10.81,133781058,GE +2009-02-18,11.07,11.15,10.68,10.86,95281881,GE +2009-02-19,10.94,10.98,9.95,10.06,156970343,GE +2009-02-20,9.71,9.84,8.98,9.38,324897013,GE +2009-02-23,9.58,9.6,8.78,8.85,224012693,GE +2009-02-24,8.95,9.26,8.43,9.08,261491684,GE +2009-02-25,9.09,9.46,8.71,9.01,191834683,GE +2009-02-26,9.28,9.75,9.01,9.1,155333206,GE +2009-02-27,8.6,9.2,8.4,8.51,320709654,GE +2009-03-02,8.29,8.3,7.51,7.6,295778423,GE +2009-03-03,7.84,7.89,6.85,7.01,414437124,GE +2009-03-04,7.24,7.25,5.73,6.69,752906054,GE +2009-03-05,6.75,7.17,6.52,6.66,445327128,GE +2009-03-06,7.0,7.25,6.66,7.06,319471894,GE +2009-03-09,6.95,7.83,6.88,7.41,265045990,GE +2009-03-10,8.01,8.99,7.95,8.87,368767365,GE +2009-03-11,9.23,9.36,8.31,8.49,251451845,GE +2009-03-12,8.73,9.78,8.43,9.57,355141242,GE +2009-03-13,9.9,9.98,9.3,9.62,216297410,GE +2009-03-16,9.97,10.36,9.6,9.66,226291460,GE +2009-03-17,9.85,10.05,9.44,10.0,150545253,GE +2009-03-18,9.93,10.69,9.7,10.32,199587241,GE +2009-03-19,11.2,11.35,9.95,10.13,287814092,GE +2009-03-20,10.05,10.07,9.26,9.54,252823603,GE +2009-03-23,10.28,10.45,9.78,10.43,212923298,GE +2009-03-24,10.22,10.91,10.05,10.41,196566219,GE +2009-03-25,10.74,11.09,10.09,10.49,209634451,GE +2009-03-26,10.85,11.0,10.65,10.9,160903050,GE +2009-03-27,10.77,11.03,10.65,10.78,104650060,GE +2009-03-30,10.33,11.17,9.78,9.93,154240751,GE +2009-03-31,10.33,10.46,9.93,10.11,132740205,GE +2009-04-01,9.91,10.26,9.8,10.17,113956495,GE +2009-04-02,10.75,11.0,10.57,10.74,146649831,GE +2009-04-03,10.81,10.99,10.71,10.94,123701474,GE +2009-04-06,10.85,11.23,10.66,11.19,131579863,GE +2009-04-07,10.9,10.91,10.57,10.65,107503059,GE +2009-04-08,10.73,10.77,10.41,10.64,95852785,GE +2009-04-09,11.24,11.63,11.09,11.33,150453465,GE +2009-04-13,11.44,12.42,11.25,12.13,190532130,GE +2009-04-14,12.49,12.5,11.42,11.51,183572367,GE +2009-04-15,11.49,11.95,11.14,11.83,120205466,GE +2009-04-16,12.06,12.43,11.71,12.27,132513500,GE +2009-04-17,12.4,12.73,11.75,12.39,223472721,GE +2009-04-20,12.0,12.12,11.25,11.35,143579125,GE +2009-04-21,10.99,11.89,10.85,11.7,123408351,GE +2009-04-22,11.66,12.48,11.52,11.8,130202761,GE +2009-04-23,12.16,12.19,11.57,11.88,94889996,GE +2009-04-24,12.03,12.35,11.95,12.11,97434081,GE +2009-04-27,12.13,12.35,11.85,12.09,81725371,GE +2009-04-28,11.95,12.28,11.78,12.0,82536500,GE +2009-04-29,12.17,12.57,12.11,12.22,101896519,GE +2009-04-30,12.53,12.81,12.52,12.65,114419151,GE +2009-05-01,12.74,12.85,12.5,12.69,80027284,GE +2009-05-04,12.96,13.17,12.81,13.1,117408153,GE +2009-05-05,13.25,13.49,13.0,13.1,105501267,GE +2009-05-06,13.47,13.8,13.31,13.67,128908384,GE +2009-05-07,14.3,14.39,13.77,13.96,142137394,GE +2009-05-08,14.38,14.55,14.14,14.53,128026140,GE +2009-05-11,14.38,14.42,14.1,14.19,93490705,GE +2009-05-12,14.24,14.31,13.26,13.68,118114493,GE +2009-05-13,13.21,13.25,12.75,12.91,106630441,GE +2009-05-14,12.77,13.18,12.5,13.04,90244434,GE +2009-05-15,13.07,13.26,12.7,12.86,83378305,GE +2009-05-18,13.11,13.5,13.08,13.47,76849633,GE +2009-05-19,13.64,13.96,13.49,13.7,92104147,GE +2009-05-20,14.03,14.38,13.74,13.77,113598933,GE +2009-05-21,13.51,13.53,13.05,13.24,105432562,GE +2009-05-22,13.36,13.4,13.02,13.1,54029750,GE +2009-05-26,13.02,13.61,12.85,13.39,95920365,GE +2009-05-27,13.47,13.5,12.86,12.99,107521447,GE +2009-05-28,13.23,13.28,12.81,13.19,82480027,GE +2009-05-29,13.33,13.53,12.22,13.48,84888255,GE +2009-06-01,13.82,13.99,13.51,13.86,86398604,GE +2009-06-02,13.7,13.85,13.55,13.8,66116068,GE +2009-06-03,13.65,13.7,13.3,13.5,68342938,GE +2009-06-04,13.62,13.75,13.43,13.75,58371604,GE +2009-06-05,13.96,13.98,13.51,13.54,75656003,GE +2009-06-08,13.5,13.69,13.34,13.56,58481137,GE +2009-06-09,13.56,13.69,13.4,13.57,54367363,GE +2009-06-10,13.72,13.77,13.12,13.4,81913359,GE +2009-06-11,13.43,13.75,13.34,13.46,71429611,GE +2009-06-12,13.45,13.52,13.29,13.51,57438407,GE +2009-06-15,13.36,13.36,13.01,13.15,75502442,GE +2009-06-16,13.18,13.23,12.72,12.78,91392643,GE +2009-06-17,12.71,12.73,12.14,12.25,129681427,GE +2009-06-18,12.19,12.24,11.46,11.97,176125962,GE +2009-06-19,12.13,12.27,11.93,12.1,124480951,GE +2009-06-22,11.86,11.9,11.5,11.52,102436805,GE +2009-06-23,11.53,11.66,11.25,11.6,86975149,GE +2009-06-24,11.77,12.03,11.62,11.7,82638802,GE +2009-06-25,11.62,11.93,11.52,11.86,75782022,GE +2009-06-26,11.9,12.0,11.7,11.75,68111841,GE +2009-06-29,11.82,11.83,11.64,11.76,52697210,GE +2009-06-30,11.84,11.94,11.55,11.72,87682598,GE +2009-07-01,11.76,11.9,11.64,11.78,64177587,GE +2009-07-02,11.64,11.78,11.46,11.46,71625404,GE +2009-07-06,11.37,11.52,11.27,11.48,65476969,GE +2009-07-07,11.47,11.54,10.96,11.01,99265387,GE +2009-07-08,10.99,11.06,10.5,10.71,139675588,GE +2009-07-09,10.94,10.99,10.63,10.86,81580715,GE +2009-07-10,10.74,10.85,10.6,10.78,70115058,GE +2009-07-13,10.88,11.5,10.87,11.46,101759137,GE +2009-07-14,11.57,11.73,11.46,11.64,71587291,GE +2009-07-15,11.92,12.28,11.86,12.24,92244871,GE +2009-07-16,12.07,12.5,11.9,12.4,92452360,GE +2009-07-17,11.91,11.98,11.55,11.65,180910101,GE +2009-07-20,11.71,11.93,11.58,11.67,94415442,GE +2009-07-21,11.78,11.81,11.32,11.47,101207956,GE +2009-07-22,11.36,11.74,11.25,11.63,78154863,GE +2009-07-23,11.65,12.08,11.57,11.95,102342437,GE +2009-07-24,11.89,12.05,11.78,12.03,59733744,GE +2009-07-27,12.17,12.38,12.03,12.32,77109009,GE +2009-07-28,12.25,12.7,12.18,12.52,105512858,GE +2009-07-29,12.44,12.44,12.11,12.26,80036296,GE +2009-07-30,13.01,13.37,12.97,13.11,169052781,GE +2009-07-31,13.24,13.45,13.15,13.4,109292157,GE +2009-08-03,13.65,13.84,13.45,13.72,99030622,GE +2009-08-04,13.66,13.82,13.39,13.82,114349462,GE +2009-08-05,13.85,14.1,13.83,13.99,99715558,GE +2009-08-06,14.19,14.43,14.02,14.31,120219534,GE +2009-08-07,14.53,14.88,14.39,14.7,95800379,GE +2009-08-10,14.62,14.83,14.39,14.57,85713074,GE +2009-08-11,14.44,14.49,13.86,13.99,102723106,GE +2009-08-12,13.8,14.34,13.68,14.13,92351495,GE +2009-08-13,14.38,14.42,13.94,14.1,83782321,GE +2009-08-14,14.11,14.15,13.77,13.92,65673315,GE +2009-08-17,13.35,13.42,13.16,13.36,81281080,GE +2009-08-18,13.53,13.65,13.45,13.59,60136475,GE +2009-08-19,13.33,13.62,13.29,13.53,60359806,GE +2009-08-20,13.66,13.88,13.57,13.81,63880759,GE +2009-08-21,14.16,14.28,14.0,14.21,90618252,GE +2009-08-24,14.36,14.5,14.05,14.2,85597938,GE +2009-08-25,14.23,14.44,14.2,14.3,77119208,GE +2009-08-26,14.24,14.3,14.01,14.11,66641431,GE +2009-08-27,14.11,14.25,13.95,14.19,63817002,GE +2009-08-28,14.35,14.37,13.98,14.08,73884191,GE +2009-08-31,13.94,13.98,13.75,13.9,67097540,GE +2009-09-01,13.74,13.88,13.29,13.34,103474448,GE +2009-09-02,13.21,13.32,13.03,13.2,70407149,GE +2009-09-03,13.35,13.48,13.29,13.45,54457534,GE +2009-09-04,13.48,13.9,13.3,13.87,77231239,GE +2009-09-08,14.52,14.69,14.36,14.5,142985929,GE +2009-09-09,14.78,15.03,14.61,14.87,154055453,GE +2009-09-10,14.92,14.94,14.52,14.8,119880059,GE +2009-09-11,14.87,14.98,14.63,14.67,101219050,GE +2009-09-14,14.55,15.41,14.4,15.35,139284055,GE +2009-09-15,15.49,16.15,15.48,16.0,209198570,GE +2009-09-16,16.39,17.18,16.33,17.0,268968105,GE +2009-09-17,16.97,17.52,16.35,16.66,255066597,GE +2009-09-18,16.88,16.88,16.43,16.5,123024011,GE +2009-09-21,16.43,16.89,16.24,16.76,109299091,GE +2009-09-22,17.06,17.19,16.91,17.01,95910499,GE +2009-09-23,17.17,17.5,16.95,17.0,134409676,GE +2009-09-24,17.06,17.17,16.34,16.58,123229219,GE +2009-09-25,16.35,16.57,16.06,16.37,103735735,GE +2009-09-28,16.47,16.91,16.44,16.76,73786579,GE +2009-09-29,16.91,17.09,16.67,16.71,80778157,GE +2009-09-30,16.83,16.86,16.31,16.42,120763556,GE +2009-10-01,16.31,16.39,15.95,15.97,113494015,GE +2009-10-02,15.45,15.66,15.15,15.36,133091756,GE +2009-10-05,15.59,15.91,15.51,15.83,74099074,GE +2009-10-06,16.14,16.4,16.0,16.08,95697993,GE +2009-10-07,16.03,16.32,15.91,16.16,60911488,GE +2009-10-08,16.46,16.55,16.2,16.22,77369435,GE +2009-10-09,16.2,16.37,16.1,16.18,70406854,GE +2009-10-12,16.36,16.49,16.27,16.33,58627280,GE +2009-10-13,16.32,16.54,16.08,16.39,70642934,GE +2009-10-14,16.77,16.87,16.56,16.84,92569413,GE +2009-10-15,16.79,16.84,16.48,16.79,92328869,GE +2009-10-16,16.35,16.41,15.85,16.08,182334764,GE +2009-10-19,16.05,16.13,15.8,15.84,99245638,GE +2009-10-20,15.8,15.82,15.47,15.58,101087440,GE +2009-10-21,15.51,15.95,15.5,15.53,96683541,GE +2009-10-22,15.5,15.58,15.11,15.34,125121313,GE +2009-10-23,15.37,15.4,15.11,15.2,88086658,GE +2009-10-26,15.24,15.45,14.83,15.01,96270803,GE +2009-10-27,15.07,15.14,14.86,14.93,87465137,GE +2009-10-28,14.77,14.82,14.35,14.42,107272783,GE +2009-10-29,14.54,14.99,14.46,14.87,83654135,GE +2009-10-30,14.93,14.94,14.15,14.26,129847056,GE +2009-11-02,14.3,14.59,14.19,14.47,101151035,GE +2009-11-03,14.2,14.47,14.17,14.32,77081643,GE +2009-11-04,14.44,14.59,14.15,14.19,80303530,GE +2009-11-05,14.28,14.55,14.21,14.43,70544027,GE +2009-11-06,14.98,15.49,14.83,15.33,165053340,GE +2009-11-09,15.7,15.92,15.6,15.85,102908879,GE +2009-11-10,15.95,15.99,15.48,15.78,73600035,GE +2009-11-11,15.94,15.97,15.65,15.83,71297376,GE +2009-11-12,15.8,15.94,15.66,15.75,65681917,GE +2009-11-13,15.76,15.8,15.56,15.66,65431896,GE +2009-11-16,15.8,16.19,15.77,16.0,98247874,GE +2009-11-17,15.96,16.08,15.89,16.02,52038492,GE +2009-11-18,16.01,16.14,15.95,16.09,47568793,GE +2009-11-19,15.92,15.96,15.57,15.76,69771297,GE +2009-11-20,15.66,15.72,15.45,15.59,63915925,GE +2009-11-23,15.83,16.04,15.83,16.02,73905423,GE +2009-11-24,16.08,16.2,15.92,16.12,80705378,GE +2009-11-25,16.24,16.25,16.04,16.18,48170990,GE +2009-11-27,15.49,16.08,15.3,15.94,60917551,GE +2009-11-30,15.82,16.06,15.81,16.02,70168497,GE +2009-12-01,16.27,16.35,15.96,16.17,98034256,GE +2009-12-02,16.12,16.22,15.96,16.07,65324649,GE +2009-12-03,16.12,16.31,16.0,16.0,74555795,GE +2009-12-04,16.34,16.49,16.06,16.2,88410930,GE +2009-12-07,16.07,16.24,16.01,16.08,64417310,GE +2009-12-08,15.9,15.93,15.65,15.72,78852160,GE +2009-12-09,15.73,15.79,15.52,15.66,58696523,GE +2009-12-10,15.81,15.85,15.55,15.61,55782077,GE +2009-12-11,15.72,16.0,15.69,15.92,56448641,GE +2009-12-14,15.98,16.07,15.92,15.95,43857464,GE +2009-12-15,15.83,16.02,15.65,15.75,79241257,GE +2009-12-16,15.8,15.85,15.66,15.69,72544429,GE +2009-12-17,15.59,15.95,15.55,15.79,68273681,GE +2009-12-18,15.91,15.91,15.59,15.59,79202456,GE +2009-12-21,15.69,15.79,15.54,15.57,53145327,GE +2009-12-22,15.57,15.69,15.43,15.48,48167278,GE +2009-12-23,15.46,15.48,15.31,15.41,42340794,GE +2009-12-24,15.38,15.48,15.36,15.44,18580143,GE +2009-12-28,15.38,15.43,15.26,15.34,45744797,GE +2009-12-29,15.36,15.53,15.3,15.44,48394160,GE +2009-12-30,15.3,15.37,15.26,15.35,44950008,GE +2009-12-31,15.27,15.34,15.13,15.13,44531527,GE +2010-01-04,15.22,15.64,15.15,15.45,67079850,GE +2010-01-05,15.46,15.67,15.45,15.53,64550557,GE +2010-01-06,15.53,15.62,15.44,15.45,55464835,GE +2010-01-07,15.48,16.48,15.43,16.25,185472210,GE +2010-01-08,16.31,16.69,16.27,16.6,115112545,GE +2010-01-11,16.83,16.88,16.54,16.76,76675382,GE +2010-01-12,16.58,16.84,16.57,16.77,64622722,GE +2010-01-13,16.76,16.92,16.57,16.83,65342374,GE +2010-01-14,16.79,16.87,16.68,16.7,57380879,GE +2010-01-15,16.68,16.75,16.35,16.44,74123574,GE +2010-01-19,16.35,16.75,16.34,16.54,60697341,GE +2010-01-20,16.5,16.68,16.33,16.5,64495581,GE +2010-01-21,16.47,16.48,15.95,16.02,99151179,GE +2010-01-22,16.55,16.76,16.09,16.11,162677615,GE +2010-01-25,16.46,16.53,16.22,16.37,75160360,GE +2010-01-26,16.33,16.7,16.26,16.35,78026855,GE +2010-01-27,16.29,16.39,16.03,16.3,76850502,GE +2010-01-28,16.43,16.45,16.01,16.16,79162619,GE +2010-01-29,16.22,16.5,16.07,16.08,81161558,GE +2010-02-01,16.2,16.34,16.1,16.25,56940458,GE +2010-02-02,16.27,16.95,16.24,16.85,115769504,GE +2010-02-03,16.79,17.03,16.62,16.68,70778151,GE +2010-02-04,16.48,16.5,16.01,16.04,110098604,GE +2010-02-05,16.04,16.19,15.25,15.79,143503147,GE +2010-02-08,15.83,15.84,15.47,15.6,70486995,GE +2010-02-09,15.76,15.89,15.43,15.6,97580270,GE +2010-02-10,15.57,15.87,15.5,15.69,68377072,GE +2010-02-11,15.62,15.79,15.48,15.77,66896741,GE +2010-02-12,15.59,15.75,15.35,15.55,76503068,GE +2010-02-16,15.7,16.12,15.68,16.04,69444725,GE +2010-02-17,16.19,16.22,16.06,16.15,60553867,GE +2010-02-18,16.1,16.29,16.08,16.24,47333498,GE +2010-02-19,16.14,16.25,16.0,16.17,65206105,GE +2010-02-22,16.23,16.34,16.16,16.25,44987983,GE +2010-02-23,16.19,16.32,15.86,15.95,63371026,GE +2010-02-24,15.98,16.14,15.88,16.12,56650528,GE +2010-02-25,15.76,15.95,15.71,15.92,63364411,GE +2010-02-26,16.0,16.15,15.95,16.06,60564391,GE +2010-03-01,16.1,16.15,15.83,15.9,62798241,GE +2010-03-02,15.92,15.95,15.83,15.9,52592566,GE +2010-03-03,15.98,16.29,15.95,16.03,83827015,GE +2010-03-04,16.07,16.16,15.97,16.11,47138628,GE +2010-03-05,16.19,16.37,16.15,16.35,65191939,GE +2010-03-08,16.37,16.47,16.24,16.27,53676899,GE +2010-03-09,16.3,16.62,16.25,16.49,83685538,GE +2010-03-10,16.49,16.61,16.42,16.51,67850897,GE +2010-03-11,16.49,16.55,16.32,16.48,64907693,GE +2010-03-12,16.58,17.06,16.5,17.04,112875358,GE +2010-03-15,17.02,17.35,16.94,17.29,117962947,GE +2010-03-16,17.49,18.16,17.45,18.07,228571003,GE +2010-03-17,18.32,18.4,17.97,18.04,160499789,GE +2010-03-18,18.09,18.26,17.91,18.19,88515375,GE +2010-03-19,18.32,18.34,17.93,18.07,114796601,GE +2010-03-22,17.86,18.13,17.8,18.07,64948924,GE +2010-03-23,18.16,18.45,18.15,18.33,107580018,GE +2010-03-24,18.36,18.94,18.27,18.45,124256121,GE +2010-03-25,18.71,18.76,18.26,18.3,97668366,GE +2010-03-26,18.32,18.63,18.18,18.34,84380439,GE +2010-03-29,18.52,18.56,18.24,18.4,83921046,GE +2010-03-30,18.47,18.48,18.25,18.3,53168618,GE +2010-03-31,18.21,18.36,18.13,18.2,59216423,GE +2010-04-01,18.27,18.4,18.18,18.33,45477999,GE +2010-04-05,18.42,18.65,18.33,18.53,55884338,GE +2010-04-06,18.45,18.65,18.41,18.6,54106414,GE +2010-04-07,18.57,18.75,18.39,18.5,60464146,GE +2010-04-08,18.39,18.65,18.25,18.56,60592814,GE +2010-04-09,18.59,18.67,18.4,18.52,54612664,GE +2010-04-12,18.56,18.98,18.54,18.71,71700426,GE +2010-04-13,18.75,19.13,18.72,18.95,92585051,GE +2010-04-14,19.21,19.4,19.01,19.35,81958971,GE +2010-04-15,19.45,19.69,19.37,19.5,103121896,GE +2010-04-16,19.44,19.45,18.65,18.97,172384480,GE +2010-04-19,18.64,18.97,18.64,18.94,78156195,GE +2010-04-20,19.04,19.2,18.98,19.0,57666466,GE +2010-04-21,19.1,19.18,18.89,19.03,58422093,GE +2010-04-22,18.91,19.01,18.61,18.95,73044576,GE +2010-04-23,18.86,19.1,18.8,19.07,57783904,GE +2010-04-26,19.19,19.37,19.1,19.3,65712857,GE +2010-04-27,19.24,19.49,18.59,18.7,109630022,GE +2010-04-28,18.67,19.09,18.65,18.95,85008015,GE +2010-04-29,19.04,19.49,19.03,19.49,70066312,GE +2010-04-30,19.46,19.7,18.79,18.86,112133024,GE +2010-05-03,18.97,19.34,18.96,19.26,60157638,GE +2010-05-04,19.06,19.07,18.35,18.58,94123631,GE +2010-05-05,18.22,18.49,17.93,18.1,106999583,GE +2010-05-06,18.0,18.15,15.0,17.31,182119318,GE +2010-05-07,17.51,17.69,16.52,16.88,165465888,GE +2010-05-10,18.04,18.37,17.88,18.04,138171294,GE +2010-05-11,17.85,18.34,17.82,18.0,83503793,GE +2010-05-12,18.09,18.5,18.07,18.44,67914803,GE +2010-05-13,18.41,18.43,17.96,18.05,64324914,GE +2010-05-14,17.97,18.04,17.41,17.64,83715625,GE +2010-05-17,17.61,17.72,17.09,17.56,78755091,GE +2010-05-18,17.72,17.87,17.05,17.23,79499801,GE +2010-05-19,17.07,17.38,16.75,17.26,134952218,GE +2010-05-20,16.81,16.82,16.25,16.26,154437290,GE +2010-05-21,15.7,16.43,15.65,16.42,146480615,GE +2010-05-24,16.32,16.39,15.97,16.01,74174424,GE +2010-05-25,15.5,15.97,15.25,15.95,122232845,GE +2010-05-26,16.34,16.49,15.97,16.01,83279498,GE +2010-05-27,16.42,16.68,16.14,16.66,70118296,GE +2010-05-28,16.66,16.69,16.16,16.35,70389638,GE +2010-06-01,16.24,16.51,15.93,15.98,73127998,GE +2010-06-02,16.16,16.39,15.95,16.35,62855841,GE +2010-06-03,16.41,16.48,16.23,16.45,51842311,GE +2010-06-04,16.08,16.08,15.56,15.71,114420039,GE +2010-06-07,15.73,15.75,15.37,15.41,73216071,GE +2010-06-08,15.46,15.55,15.05,15.48,89376550,GE +2010-06-09,15.58,15.7,15.22,15.32,66853556,GE +2010-06-10,15.59,15.87,15.52,15.68,78615829,GE +2010-06-11,15.53,15.61,15.37,15.56,70851680,GE +2010-06-14,15.77,15.88,15.35,15.39,75734324,GE +2010-06-15,15.52,15.85,15.36,15.78,79088321,GE +2010-06-16,15.71,16.09,15.62,15.85,86654923,GE +2010-06-17,15.87,15.93,15.65,15.91,57041089,GE +2010-06-18,16.0,16.05,15.86,15.95,59328741,GE +2010-06-21,16.21,16.45,16.03,16.1,71221411,GE +2010-06-22,16.09,16.17,15.77,15.79,64982605,GE +2010-06-23,15.76,15.89,15.37,15.39,97574036,GE +2010-06-24,15.38,15.45,15.0,15.08,96315696,GE +2010-06-25,15.12,15.15,14.82,14.91,134229529,GE +2010-06-28,14.96,15.2,14.91,15.0,60458288,GE +2010-06-29,14.75,14.79,14.27,14.48,114918460,GE +2010-06-30,14.47,14.69,14.35,14.42,81575331,GE +2010-07-01,14.33,14.43,13.87,14.12,107077611,GE +2010-07-02,14.16,14.26,13.75,13.88,78544534,GE +2010-07-06,14.11,14.31,13.81,13.97,77162144,GE +2010-07-07,13.99,14.66,13.96,14.62,91711381,GE +2010-07-08,14.87,15.17,14.57,14.83,88427044,GE +2010-07-09,14.95,14.99,14.75,14.95,46094126,GE +2010-07-12,14.9,14.99,14.78,14.93,38390802,GE +2010-07-13,15.22,15.35,15.16,15.21,57860706,GE +2010-07-14,15.26,15.3,15.06,15.2,45725156,GE +2010-07-15,15.16,15.28,14.88,15.25,79328939,GE +2010-07-16,15.0,15.06,14.5,14.55,125414928,GE +2010-07-19,14.64,14.74,14.47,14.62,49072920,GE +2010-07-20,14.36,15.01,14.36,14.94,67284756,GE +2010-07-21,15.11,15.2,14.64,14.84,65021870,GE +2010-07-22,15.08,15.29,14.97,15.21,64306318,GE +2010-07-23,15.21,15.85,15.03,15.71,112735297,GE +2010-07-26,15.91,16.16,15.7,16.14,80900461,GE +2010-07-27,16.3,16.57,16.1,16.18,69942084,GE +2010-07-28,16.1,16.18,15.95,16.05,52479011,GE +2010-07-29,16.15,16.24,15.94,16.15,69921035,GE +2010-07-30,15.92,16.24,15.91,16.12,60268043,GE +2010-08-02,16.32,16.47,16.31,16.41,67411959,GE +2010-08-03,16.39,16.52,16.36,16.4,55092889,GE +2010-08-04,16.41,16.51,16.37,16.48,46123956,GE +2010-08-05,16.35,16.54,16.27,16.52,46596850,GE +2010-08-06,16.32,16.45,16.09,16.45,58955428,GE +2010-08-09,16.42,16.46,16.3,16.38,39918748,GE +2010-08-10,16.19,16.34,15.96,16.25,53236314,GE +2010-08-11,15.98,16.03,15.54,15.7,77163949,GE +2010-08-12,15.42,15.68,15.34,15.5,58243251,GE +2010-08-13,15.34,15.52,15.34,15.38,41650721,GE +2010-08-16,15.29,15.49,15.15,15.46,56429557,GE +2010-08-17,15.66,15.74,15.5,15.58,60908201,GE +2010-08-18,15.58,15.74,15.51,15.7,42305006,GE +2010-08-19,15.56,15.64,15.05,15.25,82336793,GE +2010-08-20,15.18,15.18,14.89,15.03,65408590,GE +2010-08-23,15.22,15.27,14.85,14.89,55580935,GE +2010-08-24,14.74,14.75,14.41,14.57,89672537,GE +2010-08-25,14.46,14.68,14.25,14.57,76793219,GE +2010-08-26,14.66,14.81,14.44,14.5,58288818,GE +2010-08-27,14.61,14.76,14.37,14.71,46479690,GE +2010-08-30,14.67,14.72,14.51,14.52,36583245,GE +2010-08-31,14.36,14.58,14.31,14.43,59267945,GE +2010-09-01,14.73,15.1,14.6,15.01,78042647,GE +2010-09-02,15.1,15.2,14.94,15.15,54433594,GE +2010-09-03,15.39,15.56,15.2,15.39,64341094,GE +2010-09-07,15.28,15.5,15.21,15.44,55365717,GE +2010-09-08,15.39,15.79,15.32,15.7,75069811,GE +2010-09-09,15.91,16.0,15.82,15.91,60506184,GE +2010-09-10,15.96,16.08,15.81,15.98,46637735,GE +2010-09-13,16.19,16.31,16.05,16.25,56310491,GE +2010-09-14,16.18,16.28,16.11,16.16,48159510,GE +2010-09-15,16.07,16.47,15.97,16.34,68557402,GE +2010-09-16,16.18,16.31,16.11,16.23,47071978,GE +2010-09-17,16.31,16.42,16.08,16.29,72500507,GE +2010-09-20,16.27,16.6,16.23,16.55,46249065,GE +2010-09-21,16.52,16.7,16.42,16.52,54155459,GE +2010-09-22,16.51,16.67,16.4,16.5,47441823,GE +2010-09-23,16.27,16.39,16.05,16.14,53181604,GE +2010-09-24,16.33,16.66,16.3,16.66,85029830,GE +2010-09-27,16.65,16.65,16.4,16.43,40569076,GE +2010-09-28,16.43,16.52,16.14,16.44,53932793,GE +2010-09-29,16.34,16.46,16.24,16.36,44123858,GE +2010-09-30,16.46,16.69,16.15,16.25,59002411,GE +2010-10-01,16.4,16.53,16.26,16.36,48433357,GE +2010-10-04,16.31,16.37,16.0,16.1,45834517,GE +2010-10-05,16.25,16.58,16.19,16.51,62611857,GE +2010-10-06,16.49,17.0,16.46,16.9,74000037,GE +2010-10-07,17.0,17.12,16.85,17.05,58598362,GE +2010-10-08,17.13,17.29,17.03,17.12,51548319,GE +2010-10-11,17.24,17.26,16.92,16.96,52275300,GE +2010-10-12,16.97,17.3,16.94,17.19,64773486,GE +2010-10-13,17.3,17.49,17.18,17.28,60806897,GE +2010-10-14,17.39,17.39,16.97,17.16,57885946,GE +2010-10-15,16.78,16.79,16.15,16.3,205160868,GE +2010-10-18,16.31,16.34,16.1,16.25,67526781,GE +2010-10-19,16.1,16.26,15.98,16.07,74162574,GE +2010-10-20,16.19,16.2,15.88,16.05,69654539,GE +2010-10-21,16.09,16.37,16.02,16.1,59504060,GE +2010-10-22,16.11,16.2,16.01,16.06,31321487,GE +2010-10-25,16.26,16.32,16.06,16.06,53601750,GE +2010-10-26,16.06,16.32,16.03,16.16,49392679,GE +2010-10-27,16.06,16.14,15.99,16.11,50622921,GE +2010-10-28,16.22,16.3,16.03,16.08,44263355,GE +2010-10-29,16.07,16.13,15.98,16.02,38174397,GE +2010-11-01,16.09,16.18,15.88,15.95,52855390,GE +2010-11-02,16.0,16.07,15.88,15.94,50545325,GE +2010-11-03,15.96,16.1,15.88,16.06,65760383,GE +2010-11-04,16.2,16.59,16.18,16.51,87208452,GE +2010-11-05,16.52,16.86,16.51,16.73,69827369,GE +2010-11-08,16.62,16.84,16.62,16.71,47818066,GE +2010-11-09,16.82,16.82,16.54,16.62,49927676,GE +2010-11-10,16.64,16.67,16.37,16.55,49697606,GE +2010-11-11,16.44,16.52,16.22,16.35,46624537,GE +2010-11-12,16.25,16.39,16.11,16.25,48318955,GE +2010-11-15,16.23,16.43,16.18,16.2,39185841,GE +2010-11-16,16.14,16.16,15.76,15.86,74113678,GE +2010-11-17,15.87,15.92,15.76,15.81,36296458,GE +2010-11-18,16.0,16.2,16.0,16.04,50090403,GE +2010-11-19,16.06,16.23,15.95,16.22,49265775,GE +2010-11-22,16.14,16.14,15.78,16.03,65706676,GE +2010-11-23,15.83,15.89,15.63,15.76,55948985,GE +2010-11-24,15.81,15.98,15.78,15.94,42490590,GE +2010-11-26,15.78,15.88,15.75,15.8,17445694,GE +2010-11-29,15.73,16.05,15.68,15.97,56513537,GE +2010-11-30,15.75,15.95,15.72,15.83,53884776,GE +2010-12-01,16.03,16.3,16.03,16.3,68945167,GE +2010-12-02,16.29,16.68,16.28,16.68,80788064,GE +2010-12-03,16.49,16.8,16.46,16.78,50259319,GE +2010-12-06,16.7,16.86,16.63,16.7,58776382,GE +2010-12-07,16.92,17.28,16.88,17.03,96459865,GE +2010-12-08,17.01,17.13,16.86,17.04,47551146,GE +2010-12-09,17.21,17.23,17.06,17.13,39089612,GE +2010-12-10,17.22,17.88,17.2,17.72,125890688,GE +2010-12-13,17.89,17.9,17.55,17.62,67875510,GE +2010-12-14,17.66,17.9,17.58,17.69,76366580,GE +2010-12-15,17.64,17.71,17.37,17.49,70756440,GE +2010-12-16,17.53,17.87,17.47,17.77,53921536,GE +2010-12-17,17.73,17.77,17.57,17.7,65250598,GE +2010-12-20,17.77,17.8,17.65,17.7,40548515,GE +2010-12-21,17.78,18.0,17.74,17.9,41836986,GE +2010-12-22,17.83,18.08,17.82,18.06,42981603,GE +2010-12-23,18.0,18.15,17.98,18.04,30984443,GE +2010-12-27,17.92,18.23,17.92,18.19,33320094,GE +2010-12-28,18.21,18.41,18.16,18.32,47723979,GE +2010-12-29,18.37,18.49,18.26,18.27,34569273,GE +2010-12-30,18.28,18.35,18.16,18.19,28898512,GE +2010-12-31,18.15,18.35,18.13,18.29,27077170,GE +2011-01-03,18.49,18.5,18.22,18.28,52828125,GE +2011-01-04,18.34,18.61,18.12,18.61,79019457,GE +2011-01-05,18.52,18.72,18.42,18.64,51322385,GE +2011-01-06,18.69,18.72,18.42,18.56,39640066,GE +2011-01-07,18.58,18.66,18.2,18.43,57336477,GE +2011-01-10,18.61,18.75,18.46,18.51,62996490,GE +2011-01-11,18.7,18.81,18.58,18.63,46593287,GE +2011-01-12,18.57,18.73,18.48,18.67,61221148,GE +2011-01-13,18.73,18.8,18.56,18.6,44815304,GE +2011-01-14,18.61,18.84,18.55,18.82,42235626,GE +2011-01-18,18.98,18.99,18.56,18.6,70505854,GE +2011-01-19,18.61,18.64,18.19,18.33,82190096,GE +2011-01-20,18.46,18.59,18.17,18.43,67732722,GE +2011-01-21,19.31,19.97,19.25,19.74,229080105,GE +2011-01-24,19.93,20.12,19.74,20.04,98547256,GE +2011-01-25,19.98,20.28,19.8,19.98,100987036,GE +2011-01-26,20.18,20.2,19.92,19.92,67753579,GE +2011-01-27,19.96,20.33,19.9,20.28,67840508,GE +2011-01-28,20.39,20.74,20.12,20.2,102189607,GE +2011-01-31,20.13,20.29,20.1,20.14,51723309,GE +2011-02-01,20.38,20.9,20.3,20.8,68304274,GE +2011-02-02,20.84,20.96,20.65,20.71,42276241,GE +2011-02-03,20.65,20.76,20.42,20.75,41179156,GE +2011-02-04,20.79,20.8,20.4,20.56,43108075,GE +2011-02-07,20.77,21.0,20.73,20.87,45386840,GE +2011-02-08,20.96,21.31,20.91,21.28,54940281,GE +2011-02-09,21.3,21.43,21.06,21.31,61056506,GE +2011-02-10,21.17,21.31,20.94,21.27,50215326,GE +2011-02-11,21.04,21.44,21.03,21.33,40655423,GE +2011-02-14,21.51,21.65,21.45,21.5,43403958,GE +2011-02-15,21.45,21.49,21.24,21.46,39618914,GE +2011-02-16,21.42,21.49,21.25,21.44,39009490,GE +2011-02-17,21.28,21.58,21.26,21.52,36659210,GE +2011-02-18,21.54,21.6,21.3,21.44,45487423,GE +2011-02-22,20.88,21.21,20.66,20.82,72520228,GE +2011-02-23,20.52,20.69,20.08,20.37,84955972,GE +2011-02-24,20.12,20.65,20.1,20.58,65331492,GE +2011-02-25,20.71,20.88,20.5,20.82,45692478,GE +2011-02-28,20.95,21.07,20.82,20.92,42664253,GE +2011-03-01,21.12,21.17,20.24,20.25,62007638,GE +2011-03-02,20.18,20.64,20.16,20.32,49115148,GE +2011-03-03,20.88,20.93,20.7,20.75,46224475,GE +2011-03-04,20.85,20.86,20.19,20.37,61163898,GE +2011-03-07,20.4,20.59,20.01,20.38,66409045,GE +2011-03-08,20.43,20.79,20.26,20.63,50355789,GE +2011-03-09,20.58,20.71,20.3,20.63,49736667,GE +2011-03-10,20.26,20.53,20.03,20.1,80867647,GE +2011-03-11,19.95,20.48,19.94,20.36,56197193,GE +2011-03-14,19.96,20.09,19.45,19.92,91171442,GE +2011-03-15,18.84,19.76,18.6,19.61,133572155,GE +2011-03-16,19.38,19.51,18.71,18.95,132139364,GE +2011-03-17,19.27,19.63,19.06,19.22,83587563,GE +2011-03-18,19.64,19.75,19.22,19.25,80025569,GE +2011-03-21,19.68,19.8,19.55,19.72,53032950,GE +2011-03-22,19.77,19.77,19.47,19.49,46578907,GE +2011-03-23,19.45,19.56,19.25,19.53,44288216,GE +2011-03-24,19.68,19.8,19.48,19.78,43829124,GE +2011-03-25,19.85,19.93,19.69,19.75,40089875,GE +2011-03-28,19.81,19.88,19.66,19.75,35462325,GE +2011-03-29,19.66,19.91,19.53,19.86,36047799,GE +2011-03-30,19.98,20.28,19.93,20.11,46982663,GE +2011-03-31,20.08,20.15,19.96,20.05,40971918,GE +2011-04-01,20.14,20.5,20.12,20.34,48432557,GE +2011-04-04,20.73,20.75,20.44,20.53,45419960,GE +2011-04-05,20.48,20.63,20.3,20.33,41616511,GE +2011-04-06,20.57,20.62,20.37,20.55,50884417,GE +2011-04-07,20.49,20.5,20.19,20.35,52159681,GE +2011-04-08,20.48,20.52,20.07,20.19,48538067,GE +2011-04-11,20.24,20.37,20.08,20.18,29311193,GE +2011-04-12,20.02,20.16,19.8,20.01,48789643,GE +2011-04-13,20.05,20.11,19.87,19.94,40061071,GE +2011-04-14,19.85,20.08,19.6,20.0,44006005,GE +2011-04-15,20.05,20.3,19.99,20.04,50148014,GE +2011-04-18,19.77,20.0,19.51,19.98,63659660,GE +2011-04-19,19.99,20.34,19.93,20.27,63535034,GE +2011-04-20,20.52,20.54,20.28,20.4,55640378,GE +2011-04-21,20.78,20.8,19.73,19.95,121716030,GE +2011-04-25,20.14,20.15,19.89,19.89,55824252,GE +2011-04-26,20.04,20.33,20.0,20.1,52475938,GE +2011-04-27,20.19,20.85,20.15,20.65,88366249,GE +2011-04-28,20.69,20.77,20.47,20.6,42122548,GE +2011-04-29,20.72,20.74,20.4,20.45,41510013,GE +2011-05-02,20.7,20.71,20.43,20.48,36148889,GE +2011-05-03,20.36,20.65,20.35,20.64,40083007,GE +2011-05-04,20.56,20.66,20.15,20.27,57941680,GE +2011-05-05,20.23,20.3,19.81,19.9,57317849,GE +2011-05-06,20.19,20.25,19.95,20.01,43688628,GE +2011-05-09,19.97,20.11,19.9,20.07,38152473,GE +2011-05-10,20.14,20.42,20.12,20.3,38194202,GE +2011-05-11,20.21,20.41,20.0,20.09,38521909,GE +2011-05-12,20.0,20.18,19.9,20.14,38362491,GE +2011-05-13,20.12,20.14,19.76,19.89,42217816,GE +2011-05-16,19.85,19.99,19.68,19.76,45778660,GE +2011-05-17,19.62,19.73,19.46,19.59,47745039,GE +2011-05-18,19.59,19.87,19.41,19.76,46127152,GE +2011-05-19,19.87,20.05,19.84,19.96,43108170,GE +2011-05-20,19.93,19.94,19.58,19.62,45538961,GE +2011-05-23,19.32,19.48,19.13,19.39,39042352,GE +2011-05-24,19.43,19.52,19.05,19.1,45704545,GE +2011-05-25,19.0,19.36,18.97,19.22,43037267,GE +2011-05-26,19.13,19.49,19.13,19.42,41627200,GE +2011-05-27,19.49,19.58,19.42,19.44,30227880,GE +2011-05-31,19.68,19.72,19.48,19.64,53174978,GE +2011-06-01,19.47,19.6,19.1,19.13,65019974,GE +2011-06-02,19.16,19.28,18.94,19.09,40266335,GE +2011-06-03,18.83,18.99,18.75,18.82,49115094,GE +2011-06-06,18.71,18.8,18.39,18.46,60470273,GE +2011-06-07,18.54,18.7,18.47,18.48,52971736,GE +2011-06-08,18.49,18.67,18.4,18.51,52221746,GE +2011-06-09,18.55,18.76,18.49,18.58,39397030,GE +2011-06-10,18.51,18.52,18.14,18.32,55838205,GE +2011-06-13,18.31,18.52,18.22,18.39,42454178,GE +2011-06-14,18.53,18.75,18.5,18.6,49365627,GE +2011-06-15,18.47,18.67,18.32,18.39,58468779,GE +2011-06-16,18.21,18.61,18.2,18.44,55091130,GE +2011-06-17,18.63,18.9,18.34,18.49,56599993,GE +2011-06-20,18.34,18.56,18.3,18.48,38905532,GE +2011-06-21,18.6,18.94,18.56,18.81,58789290,GE +2011-06-22,18.69,18.81,18.56,18.56,48098834,GE +2011-06-23,18.34,18.39,18.01,18.38,69354457,GE +2011-06-24,18.42,18.43,17.97,17.97,80830864,GE +2011-06-27,18.01,18.42,18.0,18.28,46446016,GE +2011-06-28,18.33,18.44,18.16,18.44,38701467,GE +2011-06-29,18.54,18.61,18.4,18.56,38790857,GE +2011-06-30,18.59,18.9,18.56,18.86,45061757,GE +2011-07-01,18.86,19.26,18.75,19.2,55870399,GE +2011-07-05,19.22,19.25,18.91,19.04,41907174,GE +2011-07-06,18.97,19.1,18.96,19.05,31582030,GE +2011-07-07,19.23,19.45,19.14,19.3,44971734,GE +2011-07-08,19.08,19.1,18.85,18.99,54661280,GE +2011-07-11,18.72,18.78,18.5,18.63,46560445,GE +2011-07-12,18.43,18.66,18.38,18.38,47154080,GE +2011-07-13,18.53,18.83,18.5,18.51,57145838,GE +2011-07-14,18.65,18.8,18.47,18.53,43748929,GE +2011-07-15,18.55,18.68,18.29,18.41,50543068,GE +2011-07-18,18.33,18.39,18.16,18.29,39561266,GE +2011-07-19,18.4,18.64,18.35,18.58,45677678,GE +2011-07-20,18.75,18.91,18.6,18.79,48563407,GE +2011-07-21,18.98,19.28,18.86,19.16,67148168,GE +2011-07-22,19.43,19.53,18.95,19.04,82155363,GE +2011-07-25,18.97,19.14,18.85,18.96,43822773,GE +2011-07-26,19.0,19.04,18.5,18.56,68361605,GE +2011-07-27,18.47,18.51,18.05,18.11,78142279,GE +2011-07-28,18.14,18.46,18.09,18.11,48679934,GE +2011-07-29,17.99,18.11,17.78,17.91,70172918,GE +2011-08-01,18.39,18.42,17.68,17.97,69111109,GE +2011-08-02,17.74,17.88,17.16,17.21,96869840,GE +2011-08-03,17.25,17.5,17.06,17.47,86173870,GE +2011-08-04,17.19,17.27,16.42,16.47,128116413,GE +2011-08-05,16.66,16.95,16.1,16.51,124296268,GE +2011-08-08,15.67,16.13,15.27,15.43,72091561,GE +2011-08-09,15.59,15.96,14.82,15.96,198450895,GE +2011-08-10,15.85,15.89,15.01,15.09,134859282,GE +2011-08-11,15.15,15.92,15.0,15.68,131813030,GE +2011-08-12,16.04,16.12,15.79,15.88,74809495,GE +2011-08-15,16.17,16.41,16.08,16.39,65284738,GE +2011-08-16,16.24,16.27,15.95,16.15,59329119,GE +2011-08-17,16.3,16.54,16.08,16.23,50792524,GE +2011-08-18,15.74,15.78,15.2,15.34,118459958,GE +2011-08-19,15.1,20.0,15.03,15.09,79709833,GE +2011-08-22,15.55,15.55,15.05,15.11,69430678,GE +2011-08-23,15.17,15.54,15.11,15.54,70120992,GE +2011-08-24,15.48,15.75,15.42,15.72,65400212,GE +2011-08-25,15.94,16.05,15.34,15.45,67824937,GE +2011-08-26,15.4,15.68,15.1,15.54,62374609,GE +2011-08-29,15.79,16.06,15.75,16.04,47765612,GE +2011-08-30,15.95,16.24,15.75,16.12,48565087,GE +2011-08-31,16.24,16.49,16.16,16.31,62878746,GE +2011-09-01,16.31,16.45,16.15,16.2,61219114,GE +2011-09-02,15.85,15.92,15.55,15.76,61748844,GE +2011-09-06,15.25,15.29,15.0,15.25,97476276,GE +2011-09-07,15.5,15.85,15.44,15.8,60239307,GE +2011-09-08,15.69,15.83,15.49,15.59,117920781,GE +2011-09-09,15.38,15.7,15.03,15.09,144440926,GE +2011-09-12,15.01,15.28,14.72,15.01,169797179,GE +2011-09-13,15.02,15.46,14.86,15.41,83300620,GE +2011-09-14,15.48,16.04,15.2,15.79,91340508,GE +2011-09-15,15.9,16.1,15.84,16.08,67335512,GE +2011-09-16,16.22,16.4,16.07,16.33,89204906,GE +2011-09-19,15.98,16.27,15.87,16.18,54153527,GE +2011-09-20,16.25,16.45,16.04,16.04,56239906,GE +2011-09-21,15.97,16.07,15.36,15.38,74391261,GE +2011-09-22,14.96,15.22,14.82,15.04,113698390,GE +2011-09-23,14.9,15.25,14.86,15.21,65518622,GE +2011-09-26,15.4,15.62,15.07,15.57,93908558,GE +2011-09-27,15.81,16.07,15.67,15.76,80397287,GE +2011-09-28,15.75,16.0,15.42,15.45,57403030,GE +2011-09-29,15.82,15.95,15.5,15.86,60698965,GE +2011-09-30,15.65,15.73,15.19,15.22,76368361,GE +2011-10-03,15.1,15.39,14.68,14.69,92701596,GE +2011-10-04,14.49,14.91,14.02,14.86,111980094,GE +2011-10-05,14.94,15.33,14.75,15.27,79545845,GE +2011-10-06,15.27,15.54,14.96,15.53,64951115,GE +2011-10-07,15.7,15.74,15.24,15.5,65570877,GE +2011-10-10,15.79,16.14,15.76,16.14,56216314,GE +2011-10-11,15.98,16.22,15.96,16.14,46005456,GE +2011-10-12,16.25,16.58,16.25,16.4,61761082,GE +2011-10-13,16.23,16.31,16.02,16.22,46136083,GE +2011-10-14,16.42,16.65,16.4,16.6,45142652,GE +2011-10-17,16.49,16.6,16.19,16.23,46871676,GE +2011-10-18,16.25,16.98,16.24,16.71,65456947,GE +2011-10-19,16.71,16.87,16.41,16.52,51901813,GE +2011-10-20,16.57,16.8,16.33,16.63,55091334,GE +2011-10-21,16.37,16.53,16.13,16.31,113734359,GE +2011-10-24,16.37,16.69,16.32,16.45,67050379,GE +2011-10-25,16.46,16.49,16.05,16.22,82365056,GE +2011-10-26,16.41,16.51,16.22,16.35,66600565,GE +2011-10-27,16.96,17.5,16.81,17.22,110525900,GE +2011-10-28,17.18,17.34,17.11,17.25,57773691,GE +2011-10-31,16.98,17.01,16.7,16.71,49912931,GE +2011-11-01,16.13,16.35,15.97,16.02,89785921,GE +2011-11-02,16.37,16.52,16.16,16.25,48168409,GE +2011-11-03,16.52,16.69,16.36,16.67,54881753,GE +2011-11-04,16.55,16.56,16.23,16.39,41678462,GE +2011-11-07,16.37,16.43,16.11,16.39,41221682,GE +2011-11-08,16.44,16.49,16.26,16.48,53907852,GE +2011-11-09,16.15,16.19,15.75,15.85,78632083,GE +2011-11-10,16.08,16.19,15.97,16.06,59277683,GE +2011-11-11,16.24,16.47,16.23,16.3,50227784,GE +2011-11-14,16.22,16.28,16.02,16.1,40157999,GE +2011-11-15,16.03,16.32,16.03,16.2,39777017,GE +2011-11-16,16.07,16.25,15.92,15.95,52940381,GE +2011-11-17,15.98,16.05,15.5,15.64,67472809,GE +2011-11-18,15.77,15.85,15.62,15.65,46847150,GE +2011-11-21,15.48,15.49,15.2,15.24,67277835,GE +2011-11-22,15.29,15.29,14.98,14.99,74944684,GE +2011-11-23,14.91,14.95,14.72,14.73,66935870,GE +2011-11-25,14.76,15.02,14.7,14.7,23163628,GE +2011-11-28,15.23,15.25,14.68,14.8,77629580,GE +2011-11-29,14.91,15.15,14.82,14.92,80462539,GE +2011-11-30,15.31,15.91,15.26,15.91,98619778,GE +2011-12-01,15.89,16.0,15.73,15.91,58202724,GE +2011-12-02,16.04,16.3,16.04,16.09,68438348,GE +2011-12-05,16.35,16.5,16.18,16.33,61584932,GE +2011-12-06,16.5,16.92,16.47,16.72,83017287,GE +2011-12-07,16.68,16.83,16.53,16.74,65335139,GE +2011-12-08,16.58,16.65,16.25,16.31,79725093,GE +2011-12-09,16.38,16.98,16.36,16.84,85737912,GE +2011-12-12,16.71,16.86,16.32,16.46,179405440,GE +2011-12-13,16.56,16.72,16.3,16.42,73866341,GE +2011-12-14,16.34,16.77,16.3,16.61,89095068,GE +2011-12-15,16.82,16.87,16.59,16.79,61438304,GE +2011-12-16,16.94,17.09,16.91,17.01,96493257,GE +2011-12-19,16.97,17.1,16.79,16.86,66302819,GE +2011-12-20,17.05,17.39,17.04,17.28,61471272,GE +2011-12-21,17.32,17.77,17.15,17.69,80290090,GE +2011-12-22,17.7,18.14,17.65,18.05,95632535,GE +2011-12-23,18.02,18.28,17.95,18.23,47090114,GE +2011-12-27,18.18,18.2,18.01,18.01,42257429,GE +2011-12-28,18.0,18.02,17.72,17.83,39272556,GE +2011-12-29,17.81,18.12,17.79,18.07,43269658,GE +2011-12-30,18.03,18.08,17.88,17.91,31407719,GE +2012-01-03,18.23,18.5,18.23,18.36,58713133,GE +2012-01-04,18.31,18.6,18.28,18.56,42756809,GE +2012-01-05,18.46,18.6,18.29,18.55,45819130,GE +2012-01-06,18.73,18.79,18.56,18.65,51077228,GE +2012-01-09,18.74,18.88,18.56,18.86,46987399,GE +2012-01-10,19.01,19.05,18.62,18.72,59345419,GE +2012-01-11,18.55,18.95,18.5,18.88,47868240,GE +2012-01-12,18.96,19.0,18.76,18.93,38958098,GE +2012-01-13,18.78,18.84,18.6,18.84,42050878,GE +2012-01-17,18.99,19.1,18.68,18.74,49214839,GE +2012-01-18,18.58,19.05,18.56,19.02,52912600,GE +2012-01-19,19.03,19.19,18.93,19.15,53907545,GE +2012-01-20,18.81,19.2,18.68,19.15,92432222,GE +2012-01-23,19.09,19.24,18.9,18.94,50584572,GE +2012-01-24,18.84,18.86,18.75,18.84,39736682,GE +2012-01-25,18.83,19.16,18.79,19.13,51250162,GE +2012-01-26,19.26,19.27,18.98,19.07,42493452,GE +2012-01-27,19.0,19.13,18.92,19.03,32617690,GE +2012-01-30,18.83,18.92,18.7,18.9,37731086,GE +2012-01-31,18.98,19.01,18.69,18.71,46257767,GE +2012-02-01,18.94,19.06,18.75,18.77,52023967,GE +2012-02-02,18.85,18.93,18.7,18.75,37818773,GE +2012-02-03,19.0,19.1,18.92,19.02,44886568,GE +2012-02-06,18.99,19.15,18.95,19.05,42739078,GE +2012-02-07,19.02,19.2,18.91,19.18,36048838,GE +2012-02-08,19.19,19.31,19.08,19.24,33680798,GE +2012-02-09,19.31,19.35,19.11,19.13,44183420,GE +2012-02-10,18.99,19.01,18.77,18.88,109554509,GE +2012-02-13,19.03,19.08,18.89,19.07,104299088,GE +2012-02-14,18.93,19.08,18.8,18.94,39234324,GE +2012-02-15,19.01,19.02,18.7,18.76,41438747,GE +2012-02-16,18.86,19.03,18.8,19.01,40517282,GE +2012-02-17,19.18,19.32,19.11,19.28,58083491,GE +2012-02-21,19.42,19.5,19.32,19.41,41931202,GE +2012-02-22,19.43,19.47,19.18,19.39,40883111,GE +2012-02-23,19.07,19.37,19.0,19.31,45633119,GE +2012-02-24,19.36,19.37,19.14,19.24,23927033,GE +2012-02-27,19.02,19.31,18.98,19.07,37531231,GE +2012-02-28,19.12,19.19,18.99,19.16,35027597,GE +2012-02-29,19.18,19.25,19.01,19.05,44669877,GE +2012-03-01,19.15,19.19,19.03,19.12,37339079,GE +2012-03-02,19.14,19.14,18.9,18.97,36230486,GE +2012-03-05,18.95,18.98,18.73,18.85,35572550,GE +2012-03-06,18.6,18.61,18.32,18.42,56253542,GE +2012-03-07,18.58,18.85,18.55,18.77,54451185,GE +2012-03-08,18.98,19.09,18.92,19.03,35984877,GE +2012-03-09,19.02,19.18,18.92,19.04,37487053,GE +2012-03-12,19.09,19.19,19.04,19.13,35353860,GE +2012-03-13,19.2,19.66,19.09,19.59,63925163,GE +2012-03-14,19.63,19.89,19.58,19.79,71357915,GE +2012-03-15,19.87,20.2,19.86,20.16,76328140,GE +2012-03-16,20.26,20.3,20.01,20.2,79245321,GE +2012-03-19,20.08,20.36,20.06,20.21,42727109,GE +2012-03-20,20.02,20.21,19.98,20.07,47538067,GE +2012-03-21,20.16,20.32,20.04,20.07,51106012,GE +2012-03-22,19.95,19.96,19.69,19.85,50758849,GE +2012-03-23,19.79,19.91,19.7,19.78,34213925,GE +2012-03-26,19.98,20.11,19.92,20.05,42967920,GE +2012-03-27,20.12,20.14,20.01,20.04,38323251,GE +2012-03-28,20.02,21.0,19.76,20.01,55433074,GE +2012-03-29,19.82,19.97,19.71,19.95,40666279,GE +2012-03-30,20.07,20.13,19.95,20.07,40989510,GE +2012-04-02,20.03,20.11,19.9,20.02,44170565,GE +2012-04-03,19.97,20.02,19.8,19.96,43802037,GE +2012-04-04,19.65,19.81,19.62,19.74,43699532,GE +2012-04-05,19.61,19.71,19.46,19.49,39963753,GE +2012-04-09,19.1,19.27,19.07,19.2,36361276,GE +2012-04-10,19.12,19.13,18.7,18.74,54454478,GE +2012-04-11,19.02,19.15,18.98,19.01,37828061,GE +2012-04-12,19.01,19.32,18.96,19.3,28225802,GE +2012-04-13,19.18,19.18,18.86,18.88,40319656,GE +2012-04-16,18.98,19.13,18.85,18.9,30066742,GE +2012-04-17,19.03,19.36,18.92,19.34,35526349,GE +2012-04-18,19.23,19.34,19.04,19.1,33336130,GE +2012-04-19,19.17,19.25,18.97,19.14,52169001,GE +2012-04-20,19.43,19.64,19.25,19.36,67938316,GE +2012-04-23,19.06,19.12,18.94,19.07,52049515,GE +2012-04-24,19.19,19.6,19.11,19.54,49572581,GE +2012-04-25,19.77,19.81,19.42,19.45,48353673,GE +2012-04-26,19.43,19.71,19.4,19.62,34593929,GE +2012-04-27,19.69,19.87,19.6,19.78,34210054,GE +2012-04-30,19.68,19.75,19.44,19.58,32881668,GE +2012-05-01,19.58,19.95,19.46,19.8,35021613,GE +2012-05-02,19.72,19.78,19.52,19.77,33670431,GE +2012-05-03,19.8,19.8,19.57,19.61,24201229,GE +2012-05-04,19.56,19.59,19.25,19.34,34798925,GE +2012-05-07,19.15,19.48,19.14,19.32,35750954,GE +2012-05-08,19.23,19.33,19.02,19.25,40305127,GE +2012-05-09,19.0,19.04,18.74,18.91,61707192,GE +2012-05-10,19.12,19.23,19.01,19.09,35334510,GE +2012-05-11,18.92,19.27,18.91,19.01,26289275,GE +2012-05-14,18.82,18.84,18.55,18.6,46978276,GE +2012-05-15,18.55,18.67,18.32,18.4,47568505,GE +2012-05-16,18.89,19.26,18.71,19.0,85034893,GE +2012-05-17,18.95,19.13,18.87,18.88,52169485,GE +2012-05-18,18.95,19.16,18.85,18.95,61139528,GE +2012-05-21,18.99,19.19,18.95,19.12,38608815,GE +2012-05-22,19.16,19.29,19.06,19.18,47194608,GE +2012-05-23,19.12,19.21,18.75,19.18,63503762,GE +2012-05-24,19.15,19.39,19.02,19.25,41881328,GE +2012-05-25,19.29,19.42,19.12,19.2,26849640,GE +2012-05-29,19.29,19.43,19.2,19.35,35650328,GE +2012-05-30,19.19,19.2,18.99,19.04,41845686,GE +2012-05-31,19.01,19.22,18.87,19.09,49057830,GE +2012-06-01,18.82,18.99,18.41,18.54,60949390,GE +2012-06-04,18.44,18.51,18.05,18.15,66598068,GE +2012-06-05,18.08,18.3,18.02,18.24,38446883,GE +2012-06-06,18.39,18.88,18.31,18.88,42885177,GE +2012-06-07,19.09,19.2,18.9,19.0,139356677,GE +2012-06-08,18.98,19.25,18.9,19.2,107938072,GE +2012-06-11,19.35,19.43,19.07,19.11,51452761,GE +2012-06-12,19.16,19.48,19.09,19.48,47105771,GE +2012-06-13,19.25,19.54,19.2,19.37,40217491,GE +2012-06-14,19.36,19.77,19.24,19.72,62343806,GE +2012-06-15,19.87,20.0,19.75,20.0,59803390,GE +2012-06-18,19.88,19.98,19.75,19.75,41976725,GE +2012-06-19,19.87,20.14,19.85,20.0,43183158,GE +2012-06-20,20.0,20.15,19.85,20.1,46746988,GE +2012-06-21,19.99,20.07,19.46,19.53,60933560,GE +2012-06-22,19.68,19.91,19.51,19.81,51395151,GE +2012-06-25,19.48,19.6,19.29,19.52,44663795,GE +2012-06-26,19.54,19.9,19.51,19.8,58739769,GE +2012-06-27,19.91,20.19,19.89,20.13,53796906,GE +2012-06-28,19.92,20.2,19.87,20.2,56876039,GE +2012-06-29,20.42,20.84,20.42,20.84,73025632,GE +2012-07-02,20.74,20.82,20.28,20.49,61728049,GE +2012-07-03,20.38,20.5,20.33,20.43,21247371,GE +2012-07-05,20.34,20.48,20.29,20.33,29047342,GE +2012-07-06,20.16,20.26,19.95,20.0,56250877,GE +2012-07-09,19.99,20.04,19.91,20.04,32981135,GE +2012-07-10,20.04,20.07,19.5,19.62,54602053,GE +2012-07-11,19.68,19.79,19.54,19.68,42765176,GE +2012-07-12,19.5,19.64,19.36,19.44,50188178,GE +2012-07-13,19.51,19.87,19.46,19.77,32421444,GE +2012-07-16,19.51,19.61,19.43,19.59,35771856,GE +2012-07-17,19.64,19.85,19.43,19.72,51953937,GE +2012-07-18,19.65,19.86,19.59,19.84,39287000,GE +2012-07-19,19.94,19.94,19.64,19.8,41938905,GE +2012-07-20,19.89,20.37,19.45,19.87,116064665,GE +2012-07-23,19.56,20.13,19.52,20.09,61501730,GE +2012-07-24,20.06,20.09,19.74,19.97,54896379,GE +2012-07-25,20.06,20.16,19.98,20.0,42589401,GE +2012-07-26,20.2,20.7,20.16,20.56,57282256,GE +2012-07-27,20.63,21.0,20.56,20.92,80291046,GE +2012-07-30,20.79,20.91,20.69,20.8,44999333,GE +2012-07-31,20.75,20.89,20.75,20.75,38332738,GE +2012-08-01,20.86,20.95,20.71,20.73,35741421,GE +2012-08-02,20.52,20.7,20.2,20.52,44003967,GE +2012-08-03,20.82,21.0,20.77,20.96,37892413,GE +2012-08-06,20.97,21.18,20.9,20.97,34165918,GE +2012-08-07,21.14,21.19,21.09,21.12,31120342,GE +2012-08-08,21.05,21.09,20.9,21.01,32347210,GE +2012-08-09,20.94,21.12,20.94,21.06,31162111,GE +2012-08-10,21.0,21.1,20.94,21.1,24419020,GE +2012-08-13,21.04,21.06,20.88,20.99,26878876,GE +2012-08-14,21.08,21.11,20.9,20.94,30096927,GE +2012-08-15,20.86,21.03,20.79,20.96,28870220,GE +2012-08-16,20.87,21.14,20.82,21.05,33602888,GE +2012-08-17,21.1,21.1,20.94,21.0,30032473,GE +2012-08-20,20.95,21.02,20.83,20.93,27390858,GE +2012-08-21,20.96,21.05,20.8,20.85,30439914,GE +2012-08-22,20.77,20.87,20.71,20.78,28017164,GE +2012-08-23,20.74,20.79,20.63,20.64,36539037,GE +2012-08-24,20.59,20.9,20.55,20.8,29340529,GE +2012-08-27,20.82,20.95,20.79,20.85,28776209,GE +2012-08-28,20.76,20.92,20.76,20.81,25913694,GE +2012-08-29,20.82,20.95,20.81,20.82,19928003,GE +2012-08-30,20.72,20.78,20.62,20.64,21244008,GE +2012-08-31,20.76,20.83,20.61,20.71,29685826,GE +2012-09-04,20.63,20.69,20.48,20.51,38176227,GE +2012-09-05,20.55,20.77,20.51,20.65,33034691,GE +2012-09-06,20.87,21.32,20.85,21.31,53179314,GE +2012-09-07,21.32,21.59,21.3,21.59,36381314,GE +2012-09-10,21.48,21.65,21.43,21.48,33682207,GE +2012-09-11,21.49,21.69,21.4,21.59,33593297,GE +2012-09-12,21.67,21.93,21.66,21.89,43014200,GE +2012-09-13,21.77,22.24,21.75,22.02,111794220,GE +2012-09-14,22.2,22.37,21.98,22.11,100180863,GE +2012-09-17,21.93,22.05,21.9,22.05,79289815,GE +2012-09-18,21.99,22.24,21.96,22.24,38834677,GE +2012-09-19,22.3,22.49,22.25,22.43,40467470,GE +2012-09-20,22.19,22.47,22.12,22.43,43681368,GE +2012-09-21,22.55,22.69,22.46,22.53,66578109,GE +2012-09-24,22.4,22.45,22.3,22.36,36804733,GE +2012-09-25,22.39,22.66,22.3,22.31,47040300,GE +2012-09-26,22.16,22.25,22.07,22.1,41126125,GE +2012-09-27,22.24,22.86,22.13,22.73,67310402,GE +2012-09-28,22.77,22.96,22.62,22.71,70936863,GE +2012-10-01,22.72,23.0,22.71,22.81,42559472,GE +2012-10-02,22.93,22.99,22.71,22.79,45298058,GE +2012-10-03,22.86,22.98,22.72,22.91,32929397,GE +2012-10-04,22.95,23.05,22.77,22.95,40347444,GE +2012-10-05,23.04,23.18,23.0,23.12,38320883,GE +2012-10-08,22.87,22.99,22.85,22.92,24202932,GE +2012-10-09,22.94,22.97,22.6,22.62,39181933,GE +2012-10-10,22.61,22.74,22.41,22.43,32784023,GE +2012-10-11,22.59,22.71,22.48,22.51,24166913,GE +2012-10-12,22.58,22.71,22.41,22.48,32957738,GE +2012-10-15,22.54,22.7,22.49,22.64,29580842,GE +2012-10-16,22.79,22.88,22.57,22.64,35674161,GE +2012-10-17,22.77,22.92,22.72,22.91,28273172,GE +2012-10-18,22.81,23.08,22.8,22.81,43146844,GE +2012-10-19,22.51,22.53,21.87,22.03,107882145,GE +2012-10-22,21.86,21.95,21.25,21.7,86744990,GE +2012-10-23,21.35,21.4,21.2,21.28,56299378,GE +2012-10-24,21.43,21.46,21.24,21.26,42297860,GE +2012-10-25,21.5,21.57,21.03,21.26,45774003,GE +2012-10-26,21.19,21.4,21.07,21.11,42828103,GE +2012-10-31,21.26,21.32,20.97,21.06,39182875,GE +2012-11-01,21.03,21.39,21.02,21.34,46234753,GE +2012-11-02,21.53,21.68,21.26,21.31,47480107,GE +2012-11-05,21.2,21.47,21.2,21.41,30002485,GE +2012-11-06,21.51,21.78,21.45,21.59,32736651,GE +2012-11-07,21.36,21.52,21.07,21.13,45253406,GE +2012-11-08,21.16,21.19,20.88,20.89,40771487,GE +2012-11-09,20.76,21.3,20.7,21.0,40307661,GE +2012-11-12,21.04,21.14,20.88,20.89,21818983,GE +2012-11-13,20.6,20.95,20.57,20.68,41089074,GE +2012-11-14,20.73,20.75,19.95,20.01,65539422,GE +2012-11-15,19.9,20.23,19.9,20.06,51767716,GE +2012-11-16,20.1,20.19,19.87,20.15,45295523,GE +2012-11-19,20.41,20.72,20.39,20.66,38283370,GE +2012-11-20,20.67,20.69,20.37,20.62,26846413,GE +2012-11-21,20.7,20.74,20.57,20.68,41020494,GE +2012-11-23,20.81,21.04,20.73,21.04,35456438,GE +2012-11-26,20.88,21.07,20.87,21.06,47748947,GE +2012-11-27,21.04,21.2,20.85,20.87,33005681,GE +2012-11-28,20.75,21.15,20.5,21.14,34786887,GE +2012-11-29,21.24,21.36,20.95,21.13,27633308,GE +2012-11-30,21.14,21.26,21.04,21.13,37862157,GE +2012-12-03,21.18,21.23,20.8,20.82,29997924,GE +2012-12-04,20.87,21.01,20.71,20.86,36819591,GE +2012-12-05,20.91,21.36,20.86,21.23,46466462,GE +2012-12-06,21.2,21.39,21.08,21.37,32753387,GE +2012-12-07,21.44,21.48,21.24,21.46,33557839,GE +2012-12-10,21.43,21.5,21.36,21.39,27606714,GE +2012-12-11,21.48,21.75,21.36,21.51,45769284,GE +2012-12-12,21.61,21.95,21.57,21.78,42413640,GE +2012-12-13,21.74,21.92,21.55,21.62,33973877,GE +2012-12-14,21.61,21.76,21.55,21.62,47536553,GE +2012-12-17,21.69,21.95,21.69,21.93,48487621,GE +2012-12-18,21.85,21.91,21.41,21.69,81119535,GE +2012-12-19,21.64,21.66,20.97,21.01,92330677,GE +2012-12-20,20.91,21.24,20.87,21.05,50831439,GE +2012-12-21,20.84,20.99,20.56,20.88,80856181,GE +2012-12-24,20.79,20.96,20.75,20.82,15101554,GE +2012-12-26,20.81,20.94,20.71,20.77,28557302,GE +2012-12-27,20.8,20.87,20.42,20.69,38422484,GE +2012-12-28,20.45,20.71,20.43,20.44,32403303,GE +2012-12-31,20.29,21.0,20.26,20.99,58800074,GE +2013-01-02,21.51,21.54,21.2,21.34,46089472,GE +2013-01-03,21.48,21.49,21.05,21.1,48513419,GE +2013-01-04,21.21,21.26,21.12,21.2,29802589,GE +2013-01-07,21.16,21.22,20.96,21.13,32749874,GE +2013-01-08,21.1,21.12,20.68,20.9,40051733,GE +2013-01-09,21.04,21.07,20.93,20.95,28545934,GE +2013-01-10,21.04,21.23,20.96,21.17,33348152,GE +2013-01-11,21.22,21.24,21.02,21.13,41839652,GE +2013-01-14,21.18,21.24,21.07,21.12,31715889,GE +2013-01-15,21.04,21.21,21.01,21.2,26555068,GE +2013-01-16,21.15,21.2,21.06,21.12,38934986,GE +2013-01-17,21.22,21.54,21.12,21.3,63858300,GE +2013-01-18,21.94,22.19,21.59,22.04,113095642,GE +2013-01-22,22.18,22.2,21.9,22.01,55174351,GE +2013-01-23,21.98,22.03,21.75,21.94,47228459,GE +2013-01-24,21.96,22.19,21.95,22.05,46992128,GE +2013-01-25,22.28,22.31,22.11,22.29,41919751,GE +2013-01-28,22.44,22.54,22.26,22.5,49567562,GE +2013-01-29,22.49,22.58,22.4,22.5,34149838,GE +2013-01-30,22.52,22.55,22.23,22.23,36207615,GE +2013-01-31,22.21,22.4,22.18,22.28,34439693,GE +2013-02-01,22.43,22.64,22.32,22.62,43845105,GE +2013-02-04,22.41,22.49,22.28,22.31,35838763,GE +2013-02-05,22.48,22.62,22.45,22.54,30917635,GE +2013-02-06,22.47,22.5,22.31,22.44,42988593,GE +2013-02-07,22.5,22.51,22.27,22.48,38328930,GE +2013-02-08,22.5,22.56,22.45,22.5,24428426,GE +2013-02-11,22.49,22.51,22.35,22.45,19740306,GE +2013-02-12,22.48,22.65,22.48,22.58,34297471,GE +2013-02-13,23.11,23.48,23.04,23.39,84945658,GE +2013-02-14,23.25,23.49,23.11,23.41,54000329,GE +2013-02-15,23.48,23.55,23.23,23.29,39291282,GE +2013-02-19,23.42,23.75,23.41,23.75,41223402,GE +2013-02-20,23.71,23.75,23.35,23.41,38108747,GE +2013-02-21,23.18,23.35,23.12,23.26,47821500,GE +2013-02-22,23.35,23.45,23.23,23.39,27845217,GE +2013-02-25,23.5,23.53,22.81,22.81,51631279,GE +2013-02-26,22.97,23.15,22.91,23.05,41324083,GE +2013-02-27,23.02,23.4,23.0,23.37,29677308,GE +2013-02-28,23.37,23.46,23.2,23.22,39736064,GE +2013-03-01,23.02,23.34,23.0,23.19,41229377,GE +2013-03-04,23.15,23.28,23.03,23.27,25459307,GE +2013-03-05,23.46,23.71,23.44,23.59,35738963,GE +2013-03-06,23.84,23.84,23.67,23.67,31543603,GE +2013-03-07,23.7,23.83,23.67,23.68,22961667,GE +2013-03-08,23.86,23.9,23.68,23.77,28958976,GE +2013-03-11,23.69,23.75,23.45,23.62,34954138,GE +2013-03-12,23.59,23.6,23.33,23.41,36599070,GE +2013-03-13,23.44,23.52,23.4,23.49,24155421,GE +2013-03-14,23.55,23.76,23.51,23.69,34650796,GE +2013-03-15,23.44,23.72,23.36,23.44,58862139,GE +2013-03-18,23.17,23.35,23.13,23.25,33703544,GE +2013-03-19,23.3,23.36,23.17,23.32,36151432,GE +2013-03-20,23.73,23.8,23.33,23.46,39254122,GE +2013-03-21,23.42,23.6,23.29,23.29,38548336,GE +2013-03-22,23.32,23.4,23.28,23.37,30606056,GE +2013-03-25,23.45,23.48,23.05,23.24,41689276,GE +2013-03-26,23.27,23.3,23.01,23.12,32359860,GE +2013-03-27,23.02,23.14,22.85,23.1,27494048,GE +2013-03-28,23.14,23.2,22.99,23.12,31153440,GE +2013-04-01,23.03,23.1,22.97,23.08,27465881,GE +2013-04-02,23.17,23.37,23.09,23.34,29180237,GE +2013-04-03,23.38,23.4,22.92,23.0,52582879,GE +2013-04-04,23.01,23.13,22.96,23.08,30476337,GE +2013-04-05,22.8,22.94,22.76,22.93,31407644,GE +2013-04-08,23.03,23.12,22.83,23.12,30493640,GE +2013-04-09,23.25,23.25,22.9,23.06,31673112,GE +2013-04-10,23.1,23.65,23.06,23.58,39782026,GE +2013-04-11,23.55,23.72,23.43,23.59,27084431,GE +2013-04-12,23.49,23.59,23.33,23.46,27235307,GE +2013-04-15,23.28,23.3,22.81,22.81,46536181,GE +2013-04-16,23.07,23.1,22.9,23.1,36016621,GE +2013-04-17,22.96,23.03,22.65,22.76,42676928,GE +2013-04-18,22.76,22.84,22.57,22.67,41177812,GE +2013-04-19,21.94,22.03,21.61,21.75,108844759,GE +2013-04-22,21.67,21.68,21.11,21.35,87840776,GE +2013-04-23,21.55,21.69,21.36,21.5,65822433,GE +2013-04-24,21.69,22.03,21.65,21.96,51506646,GE +2013-04-25,22.21,22.23,21.91,21.95,41469691,GE +2013-04-26,21.98,22.4,21.97,22.21,47032947,GE +2013-04-29,22.31,22.32,22.0,22.27,36536118,GE +2013-04-30,22.29,22.38,22.21,22.29,34078837,GE +2013-05-01,22.1,22.35,22.1,22.15,39203372,GE +2013-05-02,22.25,22.32,22.15,22.32,27653766,GE +2013-05-03,22.57,22.85,22.55,22.57,45531904,GE +2013-05-06,22.56,22.64,22.32,22.58,28566488,GE +2013-05-07,22.69,22.79,22.62,22.68,28211653,GE +2013-05-08,22.68,23.02,22.62,23.01,39979528,GE +2013-05-09,22.99,23.1,22.69,22.78,29978312,GE +2013-05-10,22.77,22.91,22.59,22.9,35117837,GE +2013-05-13,22.86,22.88,22.62,22.85,30287894,GE +2013-05-14,22.85,23.07,22.81,23.01,39604000,GE +2013-05-15,23.04,23.25,22.91,23.24,40162865,GE +2013-05-16,23.1,23.35,23.1,23.27,33026928,GE +2013-05-17,23.27,23.48,23.2,23.46,41041295,GE +2013-05-20,23.46,23.58,23.42,23.57,32887123,GE +2013-05-21,23.59,23.78,23.59,23.66,33820382,GE +2013-05-22,23.78,24.13,23.75,23.86,68523504,GE +2013-05-23,23.52,23.75,23.45,23.66,44389216,GE +2013-05-24,23.5,23.67,23.49,23.53,41017825,GE +2013-05-28,23.77,23.84,23.58,23.6,47325972,GE +2013-05-29,23.42,23.7,23.4,23.64,39237382,GE +2013-05-30,23.58,23.76,23.5,23.6,29348751,GE +2013-05-31,23.59,23.79,23.31,23.32,49264824,GE +2013-06-03,23.37,23.78,23.32,23.64,45238858,GE +2013-06-04,23.59,23.76,23.41,23.66,38702401,GE +2013-06-05,23.55,23.58,23.21,23.32,44761823,GE +2013-06-06,23.25,23.39,23.1,23.38,42679453,GE +2013-06-07,23.54,23.95,23.47,23.86,49043480,GE +2013-06-10,23.88,23.92,23.64,23.78,41629505,GE +2013-06-11,23.49,23.69,23.48,23.58,35978657,GE +2013-06-12,23.7,23.73,23.42,23.5,33844535,GE +2013-06-13,23.45,23.78,23.34,23.68,34932623,GE +2013-06-14,23.68,23.75,23.46,23.52,27718682,GE +2013-06-17,23.75,23.85,23.65,23.77,39282823,GE +2013-06-18,23.83,24.45,23.77,24.33,72772746,GE +2013-06-19,24.2,24.35,23.98,23.98,46091267,GE +2013-06-20,23.63,23.69,23.2,23.25,62766258,GE +2013-06-21,23.58,23.64,23.2,23.36,65031717,GE +2013-06-24,23.12,23.15,22.76,22.93,48779526,GE +2013-06-25,23.17,23.25,22.94,23.11,36581035,GE +2013-06-26,23.43,23.44,23.02,23.25,32550778,GE +2013-06-27,23.41,23.48,23.26,23.32,30872357,GE +2013-06-28,23.32,23.44,23.16,23.19,45961049,GE +2013-07-01,23.21,23.64,23.19,23.34,35785769,GE +2013-07-02,23.27,23.34,22.88,22.9,47613571,GE +2013-07-03,22.83,22.98,22.76,22.91,21450528,GE +2013-07-05,23.17,23.24,22.95,23.24,22691351,GE +2013-07-08,23.36,23.53,23.27,23.32,35533329,GE +2013-07-09,23.52,23.8,23.51,23.62,31545085,GE +2013-07-10,23.72,23.73,23.36,23.54,28457953,GE +2013-07-11,23.91,23.96,23.63,23.94,32623806,GE +2013-07-12,23.99,24.0,23.59,23.76,33266658,GE +2013-07-15,23.73,23.74,23.56,23.63,35859719,GE +2013-07-16,23.66,23.67,23.34,23.43,38194959,GE +2013-07-17,23.54,23.61,23.43,23.54,26860547,GE +2013-07-18,23.6,23.94,23.56,23.63,41439097,GE +2013-07-19,24.21,24.95,24.1,24.72,103710985,GE +2013-07-22,24.77,24.92,24.73,24.86,41560879,GE +2013-07-23,24.87,24.88,24.63,24.71,32564792,GE +2013-07-24,24.79,24.84,24.56,24.62,27489767,GE +2013-07-25,24.61,24.69,24.52,24.69,29954529,GE +2013-07-26,24.65,24.66,24.5,24.65,31124113,GE +2013-07-29,24.53,24.6,24.46,24.49,25591550,GE +2013-07-30,24.57,24.64,24.4,24.48,31201882,GE +2013-07-31,24.57,24.69,24.36,24.37,38960825,GE +2013-08-01,24.6,24.87,24.52,24.62,31978086,GE +2013-08-02,24.52,24.7,24.4,24.7,25721303,GE +2013-08-05,24.57,24.6,24.49,24.52,17974079,GE +2013-08-06,24.49,24.5,24.25,24.31,22911689,GE +2013-08-07,24.21,24.34,24.08,24.34,27971727,GE +2013-08-08,24.47,24.54,24.22,24.33,22375365,GE +2013-08-09,24.34,24.44,24.21,24.25,20767909,GE +2013-08-12,24.14,24.3,24.06,24.27,27370216,GE +2013-08-13,24.3,24.3,24.1,24.2,28534992,GE +2013-08-14,24.2,24.29,24.05,24.07,27993736,GE +2013-08-15,23.97,24.26,23.92,24.0,39970664,GE +2013-08-16,23.88,24.05,23.86,23.95,36316707,GE +2013-08-19,23.9,23.96,23.76,23.85,32219302,GE +2013-08-20,23.77,23.85,23.63,23.72,30451449,GE +2013-08-21,23.72,23.79,23.56,23.61,31896965,GE +2013-08-22,23.66,23.8,23.61,23.78,31040443,GE +2013-08-23,23.83,23.85,23.64,23.78,20691132,GE +2013-08-26,23.74,23.79,23.56,23.61,25949138,GE +2013-08-27,23.36,23.39,23.11,23.18,51392955,GE +2013-08-28,23.16,23.4,23.16,23.2,28864262,GE +2013-08-29,23.16,23.3,23.1,23.11,22106308,GE +2013-08-30,23.44,23.5,23.04,23.14,46277824,GE +2013-09-03,23.31,23.45,22.92,23.06,52052334,GE +2013-09-04,22.99,23.18,22.96,23.17,31639727,GE +2013-09-05,23.34,23.35,23.09,23.16,30302361,GE +2013-09-06,23.15,23.38,22.96,23.16,36733823,GE +2013-09-09,23.25,23.46,23.18,23.39,28181716,GE +2013-09-10,23.67,23.94,23.62,23.87,35723259,GE +2013-09-11,23.95,24.09,23.72,24.09,34546105,GE +2013-09-12,24.16,24.2,23.77,23.85,30683803,GE +2013-09-13,23.78,23.9,23.75,23.78,19073038,GE +2013-09-16,24.06,24.23,23.93,24.14,36903544,GE +2013-09-17,24.13,24.47,24.11,24.45,35810129,GE +2013-09-18,24.47,24.91,24.4,24.86,51242260,GE +2013-09-19,24.8,24.88,24.4,24.46,49722443,GE +2013-09-20,24.55,24.56,24.0,24.01,68061596,GE +2013-09-23,24.2,24.38,24.15,24.28,41419740,GE +2013-09-24,24.22,24.54,24.22,24.32,33024247,GE +2013-09-25,24.3,24.48,24.2,24.23,29448183,GE +2013-09-26,24.3,24.51,23.96,24.25,34259500,GE +2013-09-27,24.1,24.1,23.94,24.05,25754286,GE +2013-09-30,23.88,24.08,23.82,23.89,35343619,GE +2013-10-01,23.94,24.22,23.9,24.17,28989664,GE +2013-10-02,24.14,24.35,24.05,24.33,34224600,GE +2013-10-03,24.22,24.25,23.84,24.1,37472161,GE +2013-10-04,24.18,24.18,23.9,24.05,33307335,GE +2013-10-07,23.84,24.13,23.8,23.94,28981574,GE +2013-10-08,23.92,23.92,23.67,23.67,42390754,GE +2013-10-09,23.84,23.84,23.5,23.57,35096812,GE +2013-10-10,23.9,24.25,23.82,24.25,38175465,GE +2013-10-11,24.32,24.49,24.2,24.4,34178444,GE +2013-10-14,24.21,24.38,24.16,24.38,22026947,GE +2013-10-15,24.27,24.44,24.15,24.19,28367187,GE +2013-10-16,24.35,24.4,24.13,24.36,30230559,GE +2013-10-17,24.38,24.68,24.23,24.68,45442418,GE +2013-10-18,25.21,25.75,25.09,25.55,98619113,GE +2013-10-21,25.87,26.35,25.79,26.14,60862864,GE +2013-10-22,26.19,26.24,25.98,26.02,43352899,GE +2013-10-23,25.99,26.0,25.64,25.7,39545793,GE +2013-10-24,25.84,26.02,25.67,25.94,34623986,GE +2013-10-25,26.07,26.08,25.8,25.88,27373363,GE +2013-10-28,25.88,26.16,25.76,26.09,31952016,GE +2013-10-29,26.19,26.3,26.07,26.21,38436022,GE +2013-10-30,26.29,26.48,26.19,26.37,39840406,GE +2013-10-31,26.35,26.44,26.12,26.14,42852523,GE +2013-11-01,26.05,26.64,26.03,26.54,55644125,GE +2013-11-04,26.59,26.59,26.31,26.43,28170471,GE +2013-11-05,26.32,26.52,26.26,26.42,24897459,GE +2013-11-06,26.47,26.98,26.45,26.9,58658826,GE +2013-11-07,26.94,27.19,26.6,26.6,59541615,GE +2013-11-08,26.42,27.06,26.4,27.05,37714071,GE +2013-11-11,27.02,27.04,26.89,27.01,23888329,GE +2013-11-12,26.92,27.14,26.81,27.05,37561743,GE +2013-11-13,26.97,27.15,26.75,27.15,34393647,GE +2013-11-14,27.15,27.2,26.86,26.99,32454643,GE +2013-11-15,27.01,27.43,26.97,27.2,51698463,GE +2013-11-18,27.28,27.5,27.11,27.22,39087309,GE +2013-11-19,27.13,27.33,26.92,27.03,35722019,GE +2013-11-20,26.99,27.17,26.88,26.96,30288795,GE +2013-11-21,27.02,27.02,26.76,26.91,30369466,GE +2013-11-22,26.87,27.09,26.86,27.08,22050921,GE +2013-11-25,27.14,27.17,26.73,26.73,32343094,GE +2013-11-26,26.72,26.94,26.72,26.78,36555553,GE +2013-11-27,26.83,26.9,26.75,26.83,22707733,GE +2013-11-29,26.75,26.87,26.63,26.66,21405931,GE +2013-12-02,26.65,26.74,26.56,26.66,34650696,GE +2013-12-03,26.6,26.6,26.34,26.56,32748678,GE +2013-12-04,26.34,26.66,26.2,26.64,44947108,GE +2013-12-05,26.63,26.64,26.34,26.45,28459432,GE +2013-12-06,26.77,26.98,26.68,26.94,25347275,GE +2013-12-09,26.92,27.33,26.88,27.19,30729948,GE +2013-12-10,27.09,27.39,27.07,27.14,30864694,GE +2013-12-11,27.11,27.13,26.54,26.58,40161371,GE +2013-12-12,26.5,26.7,26.48,26.54,30960207,GE +2013-12-13,26.59,26.94,26.51,26.84,39833678,GE +2013-12-16,26.94,27.09,26.87,26.98,40160001,GE +2013-12-17,27.09,27.14,26.94,27.03,36632649,GE +2013-12-18,27.03,27.47,26.84,27.41,55268819,GE +2013-12-19,27.18,27.4,26.82,27.32,50749383,GE +2013-12-20,27.26,27.47,27.02,27.36,78154776,GE +2013-12-23,27.43,27.49,27.27,27.4,29903353,GE +2013-12-24,27.38,27.66,27.36,27.61,15109682,GE +2013-12-26,27.68,27.96,27.6,27.83,24768806,GE +2013-12-27,27.84,27.94,27.76,27.83,18992012,GE +2013-12-30,27.84,27.98,27.8,27.89,23839381,GE +2013-12-31,27.9,28.09,27.83,28.03,30312595,GE +2014-01-02,27.86,27.94,27.41,27.5,41503781,GE +2014-01-03,27.52,27.6,27.41,27.48,27575932,GE +2014-01-06,27.66,27.72,27.15,27.26,29366264,GE +2014-01-07,27.48,27.49,27.21,27.29,24745856,GE +2014-01-08,27.35,27.36,27.12,27.21,25872072,GE +2014-01-09,27.33,27.36,26.93,27.22,31319824,GE +2014-01-10,27.19,27.23,26.86,26.96,38856831,GE +2014-01-13,26.98,27.1,26.68,26.73,34457965,GE +2014-01-14,26.84,27.0,26.74,26.97,24954330,GE +2014-01-15,27.15,27.4,27.01,27.34,31886756,GE +2014-01-16,27.22,27.27,27.08,27.2,32691427,GE +2014-01-17,26.88,26.92,26.28,26.58,97353043,GE +2014-01-21,26.73,26.74,26.04,26.29,59981683,GE +2014-01-22,26.3,26.31,25.99,25.99,48771276,GE +2014-01-23,25.98,25.98,25.53,25.82,58062966,GE +2014-01-24,25.57,25.59,24.95,24.95,95835536,GE +2014-01-27,25.26,25.29,24.9,25.07,60605337,GE +2014-01-28,25.33,25.62,25.3,25.46,50485045,GE +2014-01-29,25.34,25.52,25.16,25.29,39649968,GE +2014-01-30,25.5,25.59,25.33,25.5,30138917,GE +2014-01-31,25.21,25.38,25.08,25.13,40348900,GE +2014-02-03,25.13,25.21,24.32,24.35,75524630,GE +2014-02-04,24.53,24.78,24.4,24.57,45872266,GE +2014-02-05,24.46,24.64,24.32,24.52,40282070,GE +2014-02-06,24.8,25.1,24.62,24.95,44732148,GE +2014-02-07,25.2,25.28,25.0,25.19,34938473,GE +2014-02-10,25.39,25.39,24.93,25.05,33039861,GE +2014-02-11,25.21,25.52,25.16,25.43,32660957,GE +2014-02-12,25.57,25.63,25.35,25.39,25231309,GE +2014-02-13,25.23,25.44,25.11,25.44,32397948,GE +2014-02-14,25.47,25.85,25.38,25.74,25088460,GE +2014-02-18,26.01,26.04,25.65,25.65,29255694,GE +2014-02-19,25.68,25.77,25.36,25.4,33918343,GE +2014-02-20,25.31,25.32,25.02,25.12,32303682,GE +2014-02-21,25.12,25.19,24.94,24.94,37175680,GE +2014-02-24,25.02,25.45,24.96,25.29,38053572,GE +2014-02-25,25.38,25.48,25.17,25.27,33101400,GE +2014-02-26,25.33,25.36,25.1,25.3,29785491,GE +2014-02-27,25.21,25.56,25.15,25.5,22835227,GE +2014-02-28,25.54,25.69,25.31,25.47,29454880,GE +2014-03-03,25.21,25.21,24.92,25.12,34270288,GE +2014-03-04,25.52,25.73,25.46,25.65,36679375,GE +2014-03-05,25.78,25.96,25.65,25.93,30166194,GE +2014-03-06,26.06,26.28,26.02,26.22,34919127,GE +2014-03-07,26.33,26.35,25.97,26.13,27291285,GE +2014-03-10,26.12,26.13,25.84,26.04,22291880,GE +2014-03-11,26.06,26.1,25.76,25.9,24865819,GE +2014-03-12,25.68,25.83,25.63,25.76,23490830,GE +2014-03-13,26.0,26.0,25.2,25.34,37865067,GE +2014-03-14,25.25,25.38,25.09,25.11,29461326,GE +2014-03-17,25.26,25.63,25.25,25.43,45614022,GE +2014-03-18,25.52,25.73,25.47,25.65,23785108,GE +2014-03-19,25.64,25.7,25.11,25.28,35246796,GE +2014-03-20,25.37,25.37,25.12,25.27,35712324,GE +2014-03-21,25.69,25.83,25.34,25.4,55183747,GE +2014-03-24,25.49,25.53,25.2,25.41,31150695,GE +2014-03-25,25.58,25.71,25.39,25.7,31154474,GE +2014-03-26,25.8,25.92,25.6,25.62,31830078,GE +2014-03-27,25.58,25.85,25.51,25.81,29636377,GE +2014-03-28,25.9,26.02,25.78,25.88,29691350,GE +2014-03-31,26.02,26.08,25.81,25.89,32088936,GE +2014-04-01,25.83,25.99,25.75,25.87,28498551,GE +2014-04-02,25.92,26.06,25.87,26.04,26403746,GE +2014-04-03,26.15,26.26,26.05,26.23,22259442,GE +2014-04-04,26.37,26.4,25.99,26.02,33140846,GE +2014-04-07,25.95,26.04,25.74,25.85,30438901,GE +2014-04-08,25.76,25.92,25.67,25.75,26915914,GE +2014-04-09,25.86,25.96,25.59,25.95,25180827,GE +2014-04-10,26.09,26.11,25.57,25.58,36293724,GE +2014-04-11,25.51,25.76,25.43,25.43,37325453,GE +2014-04-14,25.58,25.75,25.43,25.71,25069295,GE +2014-04-15,25.67,25.89,25.58,25.82,30287260,GE +2014-04-16,26.01,26.2,25.89,26.12,33496560,GE +2014-04-17,26.47,26.76,26.45,26.56,69658555,GE +2014-04-21,26.63,26.71,26.56,26.59,25131286,GE +2014-04-22,26.7,26.77,26.57,26.58,27798778,GE +2014-04-23,26.57,26.66,26.39,26.42,29567135,GE +2014-04-24,26.44,26.64,26.23,26.46,25578133,GE +2014-04-25,26.57,26.8,26.55,26.6,33753008,GE +2014-04-28,26.72,26.85,26.53,26.78,34567018,GE +2014-04-29,26.83,26.88,26.59,26.76,27676160,GE +2014-04-30,26.8,26.9,26.65,26.89,29165081,GE +2014-05-01,26.73,26.83,26.64,26.77,25779732,GE +2014-05-02,26.77,26.87,26.66,26.68,23473487,GE +2014-05-05,26.69,26.69,26.5,26.58,16591956,GE +2014-05-06,26.51,26.53,26.19,26.19,25034230,GE +2014-05-07,26.27,26.53,26.27,26.53,24322399,GE +2014-05-08,26.48,26.6,26.3,26.44,20888629,GE +2014-05-09,26.56,26.57,26.31,26.42,17437883,GE +2014-05-12,26.58,26.86,26.51,26.85,23713635,GE +2014-05-13,26.89,26.95,26.77,26.92,20482913,GE +2014-05-14,26.91,26.96,26.67,26.76,20741637,GE +2014-05-15,26.72,26.8,26.32,26.6,33783058,GE +2014-05-16,26.49,26.68,26.37,26.67,28842696,GE +2014-05-19,26.55,26.69,26.48,26.61,18129720,GE +2014-05-20,26.61,26.62,26.15,26.3,23477140,GE +2014-05-21,26.37,26.52,26.35,26.49,17444839,GE +2014-05-22,26.42,26.57,26.31,26.51,15628725,GE +2014-05-23,26.55,26.58,26.43,26.51,14833050,GE +2014-05-27,26.55,26.63,26.45,26.57,18317774,GE +2014-05-28,26.56,26.71,26.53,26.66,18205724,GE +2014-05-29,26.69,26.74,26.55,26.74,15026430,GE +2014-05-30,26.64,26.79,26.6,26.79,18933610,GE +2014-06-02,26.71,26.85,26.61,26.83,17125582,GE +2014-06-03,26.75,26.81,26.67,26.79,18650328,GE +2014-06-04,26.74,26.74,26.54,26.55,19969832,GE +2014-06-05,26.54,26.78,26.45,26.77,25041424,GE +2014-06-06,26.79,27.24,26.76,27.18,33736797,GE +2014-06-09,27.06,27.53,27.01,27.44,28282264,GE +2014-06-10,27.31,27.46,27.24,27.41,21842443,GE +2014-06-11,27.32,27.36,27.06,27.15,24721976,GE +2014-06-12,27.1,27.16,26.89,26.96,25747546,GE +2014-06-13,26.88,27.07,26.88,27.04,19133325,GE +2014-06-16,26.95,26.97,26.75,26.82,26681095,GE +2014-06-17,26.79,26.98,26.68,26.87,21302458,GE +2014-06-18,26.88,26.94,26.69,26.89,26237282,GE +2014-06-19,26.66,26.98,26.66,26.93,31605232,GE +2014-06-20,27.02,27.04,26.87,26.97,49758222,GE +2014-06-23,27.05,27.06,26.6,26.68,31244402,GE +2014-06-24,26.66,26.88,26.51,26.58,26423125,GE +2014-06-25,26.47,26.51,26.34,26.42,26263851,GE +2014-06-26,26.46,26.46,26.2,26.29,23166624,GE +2014-06-27,26.29,26.43,26.23,26.43,35160613,GE +2014-06-30,26.44,26.45,26.22,26.28,29678133,GE +2014-07-01,26.27,26.5,26.26,26.4,28064516,GE +2014-07-02,26.35,26.65,26.34,26.61,21284051,GE +2014-07-03,26.81,26.89,26.78,26.86,20513861,GE +2014-07-07,26.8,26.84,26.68,26.75,25262984,GE +2014-07-08,26.62,26.65,26.35,26.37,29105592,GE +2014-07-09,26.43,26.43,26.26,26.32,37820538,GE +2014-07-10,26.13,26.29,26.1,26.2,33239944,GE +2014-07-11,26.19,26.55,26.12,26.55,35440238,GE +2014-07-14,26.63,26.86,26.62,26.66,25273776,GE +2014-07-15,26.75,26.8,26.55,26.61,41455762,GE +2014-07-16,26.69,27.14,26.66,27.02,47070971,GE +2014-07-17,26.92,26.98,26.6,26.61,37548895,GE +2014-07-18,26.77,26.78,26.25,26.46,55402966,GE +2014-07-21,26.33,26.33,25.72,25.98,59342962,GE +2014-07-22,26.07,26.1,25.85,26.02,34537191,GE +2014-07-23,26.07,26.09,25.91,25.91,32060840,GE +2014-07-24,25.95,26.08,25.9,25.94,22010781,GE +2014-07-25,25.97,25.99,25.73,25.79,24634123,GE +2014-07-28,25.67,25.73,25.44,25.59,32982961,GE +2014-07-29,25.57,25.72,25.45,25.45,22528902,GE +2014-07-30,25.58,25.79,25.4,25.64,25838163,GE +2014-07-31,25.53,25.56,25.15,25.15,37995195,GE +2014-08-01,25.07,25.36,24.75,25.35,40200371,GE +2014-08-04,25.33,25.42,25.1,25.27,28410271,GE +2014-08-05,25.1,25.29,24.95,25.02,27694301,GE +2014-08-06,25.13,25.57,25.09,25.44,47222588,GE +2014-08-07,25.61,25.7,25.42,25.5,36171049,GE +2014-08-08,25.46,25.67,25.3,25.66,22929491,GE +2014-08-11,25.84,26.0,25.72,25.79,27873139,GE +2014-08-12,25.85,25.86,25.59,25.61,21782828,GE +2014-08-13,25.72,25.92,25.7,25.83,19870119,GE +2014-08-14,25.89,25.95,25.74,25.88,23314376,GE +2014-08-15,25.95,25.97,25.51,25.64,28167927,GE +2014-08-18,25.87,26.07,25.85,26.07,26809918,GE +2014-08-19,26.14,26.16,26.05,26.05,16137195,GE +2014-08-20,26.08,26.4,26.01,26.36,28855419,GE +2014-08-21,26.42,26.45,26.3,26.43,22184989,GE +2014-08-22,26.34,26.37,26.11,26.15,22784448,GE +2014-08-25,26.15,26.29,26.02,26.2,21856177,GE +2014-08-26,26.22,26.28,26.01,26.01,26313597,GE +2014-08-27,26.05,26.2,26.02,26.13,21176518,GE +2014-08-28,26.03,26.09,25.96,26.01,13441758,GE +2014-08-29,26.03,26.09,25.9,25.98,21918073,GE +2014-09-02,25.89,26.03,25.77,25.85,24386705,GE +2014-09-03,25.98,26.0,25.82,25.95,19962188,GE +2014-09-04,25.99,26.13,25.89,25.96,26891844,GE +2014-09-05,25.9,26.1,25.8,26.1,21041614,GE +2014-09-08,26.14,26.27,26.06,26.08,20379749,GE +2014-09-09,26.07,26.11,25.85,25.9,21666372,GE +2014-09-10,25.99,26.03,25.85,25.95,19110019,GE +2014-09-11,25.91,26.09,25.83,26.02,22606456,GE +2014-09-12,25.97,25.97,25.8,25.87,24639215,GE +2014-09-15,25.83,25.95,25.75,25.92,15347196,GE +2014-09-16,25.92,26.27,25.88,26.21,27482919,GE +2014-09-17,26.32,26.4,26.1,26.27,29613666,GE +2014-09-18,26.19,26.36,26.13,26.21,31598150,GE +2014-09-19,26.35,26.4,26.25,26.29,38246240,GE +2014-09-22,26.19,26.27,26.03,26.08,23005682,GE +2014-09-23,25.99,26.14,25.98,26.02,21684802,GE +2014-09-24,26.01,26.01,25.69,25.93,34059709,GE +2014-09-25,25.88,25.88,25.53,25.55,30686909,GE +2014-09-26,25.58,25.7,25.43,25.63,28931908,GE +2014-09-29,25.36,25.52,25.3,25.42,30747559,GE +2014-09-30,25.36,25.7,25.33,25.62,40800825,GE +2014-10-01,25.43,25.47,25.08,25.16,42081150,GE +2014-10-02,25.19,25.25,25.01,25.12,28502190,GE +2014-10-03,25.29,25.43,25.15,25.4,21658268,GE +2014-10-06,25.6,25.63,25.07,25.22,30492555,GE +2014-10-07,25.1,25.19,24.8,24.81,31985226,GE +2014-10-08,24.95,25.25,24.66,25.25,36918067,GE +2014-10-09,25.23,25.31,24.73,24.78,34012747,GE +2014-10-10,24.79,24.87,24.21,24.27,47837259,GE +2014-10-13,24.24,24.33,23.9,23.95,39054751,GE +2014-10-14,24.18,24.64,24.04,24.1,42254802,GE +2014-10-15,23.86,24.4,23.69,24.28,65636608,GE +2014-10-16,23.99,24.51,23.96,24.25,51697867,GE +2014-10-17,25.0,25.25,24.7,24.82,52637804,GE +2014-10-20,24.91,25.12,24.71,25.03,33868474,GE +2014-10-21,25.27,25.53,25.13,25.45,31688249,GE +2014-10-22,25.34,25.48,25.15,25.19,30038656,GE +2014-10-23,25.42,25.69,25.4,25.44,30962329,GE +2014-10-24,25.44,25.65,25.41,25.64,20563914,GE +2014-10-27,25.66,25.7,25.38,25.52,19784471,GE +2014-10-28,25.58,25.88,25.56,25.88,28586780,GE +2014-10-29,25.88,25.9,25.39,25.66,28829744,GE +2014-10-30,25.42,25.72,25.32,25.67,26173758,GE +2014-10-31,25.86,25.93,25.67,25.81,39955300,GE +2014-11-03,25.49,25.84,25.48,25.7,35086089,GE +2014-11-04,25.73,25.8,25.59,25.7,22553888,GE +2014-11-05,25.9,25.9,25.67,25.82,31585713,GE +2014-11-06,25.89,26.39,25.87,26.36,40218790,GE +2014-11-07,26.29,26.5,26.21,26.41,26390803,GE +2014-11-10,26.41,26.53,26.38,26.47,16277815,GE +2014-11-11,26.47,26.5,26.24,26.38,18964072,GE +2014-11-12,26.27,26.6,26.27,26.52,28103610,GE +2014-11-13,26.47,26.67,26.36,26.42,25426144,GE +2014-11-14,26.43,26.51,26.38,26.46,16943883,GE +2014-11-17,26.47,26.68,26.42,26.61,24613513,GE +2014-11-18,26.7,27.05,26.69,27.01,36774056,GE +2014-11-19,26.99,27.0,26.77,26.92,33735372,GE +2014-11-20,26.8,26.97,26.75,26.85,21197360,GE +2014-11-21,27.09,27.1,26.86,26.99,36181498,GE +2014-11-24,27.01,27.09,26.81,27.0,24003527,GE +2014-11-25,27.01,27.03,26.84,26.86,28028039,GE +2014-11-26,26.89,26.97,26.78,26.87,19296140,GE +2014-11-28,26.8,26.9,26.44,26.49,31185231,GE +2014-12-01,26.16,26.22,25.84,26.02,48967079,GE +2014-12-02,26.07,26.2,26.03,26.05,25232681,GE +2014-12-03,26.16,26.47,26.09,26.38,34360877,GE +2014-12-04,26.26,26.28,25.92,26.09,29816611,GE +2014-12-05,26.14,26.15,25.93,26.01,22389231,GE +2014-12-08,25.88,26.09,25.61,25.69,37627897,GE +2014-12-09,25.46,25.69,25.27,25.58,32532335,GE +2014-12-10,25.62,25.62,25.15,25.27,45310201,GE +2014-12-11,25.32,25.69,25.31,25.41,40900393,GE +2014-12-12,25.35,25.37,24.86,24.89,51044526,GE +2014-12-15,25.02,25.03,24.41,24.59,63574010,GE +2014-12-16,24.54,25.18,24.4,24.49,48387978,GE +2014-12-17,24.61,24.72,24.06,24.66,77589311,GE +2014-12-18,25.13,25.15,24.68,25.14,52044711,GE +2014-12-19,25.12,25.7,25.0,25.62,86713650,GE +2014-12-22,25.65,25.77,25.56,25.71,35238128,GE +2014-12-23,25.69,26.0,25.6,25.88,31399717,GE +2014-12-24,25.89,25.94,25.7,25.83,17865138,GE +2014-12-26,25.84,25.9,25.74,25.78,14978547,GE +2014-12-29,25.7,25.85,25.68,25.7,20858159,GE +2014-12-30,25.61,25.7,25.42,25.57,22184545,GE +2014-12-31,25.42,25.52,25.27,25.27,28206452,GE +2015-01-02,25.34,25.46,24.87,25.06,40920799,GE +2015-01-05,25.01,25.01,24.52,24.6,42033195,GE +2015-01-06,24.46,24.57,23.93,24.07,63759958,GE +2015-01-07,24.21,24.39,23.98,24.08,43642472,GE +2015-01-08,24.32,24.38,24.13,24.37,43224386,GE +2015-01-09,24.52,24.53,23.95,24.03,43132201,GE +2015-01-12,24.07,24.14,23.77,23.98,42871146,GE +2015-01-13,24.26,24.33,23.63,23.86,41172849,GE +2015-01-14,23.65,23.85,23.41,23.78,41850798,GE +2015-01-15,23.86,23.97,23.56,23.58,31480084,GE +2015-01-16,23.51,23.65,23.45,23.59,49793936,GE +2015-01-20,23.84,23.87,23.55,23.85,44562067,GE +2015-01-21,23.83,24.08,23.71,24.04,37620305,GE +2015-01-22,24.3,24.36,23.96,24.28,47129321,GE +2015-01-23,24.43,24.88,24.29,24.48,63738712,GE +2015-01-26,24.72,24.74,24.4,24.59,39174854,GE +2015-01-27,24.39,24.46,24.2,24.38,38398141,GE +2015-01-28,24.47,24.49,23.81,23.84,49653844,GE +2015-01-29,23.84,24.2,23.78,24.08,40436431,GE +2015-01-30,23.88,24.11,23.82,23.89,54712156,GE +2015-02-02,24.0,24.22,23.9,24.21,39602517,GE +2015-02-03,24.29,24.53,24.26,24.47,37723846,GE +2015-02-04,24.41,24.43,24.08,24.16,33236000,GE +2015-02-05,24.25,24.5,24.24,24.5,25647378,GE +2015-02-06,24.54,24.75,24.47,24.52,27471977,GE +2015-02-09,24.47,24.75,24.45,24.64,27284032,GE +2015-02-10,24.77,24.8,24.55,24.72,27075753,GE +2015-02-11,24.71,24.82,24.6,24.77,24455252,GE +2015-02-12,24.81,24.99,24.71,24.89,26522270,GE +2015-02-13,24.99,25.17,24.94,25.15,33076157,GE +2015-02-17,25.12,25.21,24.98,25.17,35989548,GE +2015-02-18,25.29,25.29,25.15,25.25,30740798,GE +2015-02-19,25.03,25.21,24.95,25.01,33232937,GE +2015-02-20,24.88,25.22,24.8,25.21,39889843,GE +2015-02-23,25.22,25.3,25.1,25.17,30774507,GE +2015-02-24,25.12,25.45,25.09,25.39,42464097,GE +2015-02-25,25.45,26.06,25.44,25.91,68219592,GE +2015-02-26,25.94,26.01,25.81,25.89,38247190,GE +2015-02-27,25.83,26.27,25.75,25.99,51531829,GE +2015-03-02,25.88,26.12,25.85,26.11,32408985,GE +2015-03-03,26.05,26.08,25.78,25.86,30542279,GE +2015-03-04,25.76,25.77,25.47,25.66,31543763,GE +2015-03-05,25.62,25.82,25.58,25.82,28373771,GE +2015-03-06,25.71,25.78,25.33,25.42,32286776,GE +2015-03-09,25.52,25.7,25.49,25.64,31591142,GE +2015-03-10,25.5,25.64,25.17,25.17,37442079,GE +2015-03-11,25.28,25.49,25.14,25.19,36198081,GE +2015-03-12,25.27,25.41,25.17,25.4,29369497,GE +2015-03-13,25.28,25.36,24.81,25.04,45306958,GE +2015-03-16,25.06,25.48,24.96,25.45,34610433,GE +2015-03-17,25.3,25.39,25.09,25.31,34259011,GE +2015-03-18,25.18,25.85,25.11,25.64,38302821,GE +2015-03-19,25.44,25.61,25.26,25.33,38314849,GE +2015-03-20,25.34,25.53,25.3,25.4,50632559,GE +2015-03-23,25.48,25.74,25.45,25.47,31984480,GE +2015-03-24,25.38,25.48,25.27,25.27,25801276,GE +2015-03-25,25.23,25.33,24.91,24.91,34897363,GE +2015-03-26,24.8,24.92,24.67,24.8,32504429,GE +2015-03-27,24.92,24.92,24.71,24.86,28320556,GE +2015-03-30,24.98,25.2,24.97,25.12,27281424,GE +2015-03-31,25.09,25.09,24.81,24.81,34940926,GE +2015-04-01,24.72,24.92,24.57,24.84,38749526,GE +2015-04-02,24.81,25.0,24.7,24.94,29213060,GE +2015-04-06,24.9,25.41,24.79,25.18,33445096,GE +2015-04-07,25.17,25.28,25.0,25.02,21261550,GE +2015-04-08,25.05,25.12,24.87,25.01,22439203,GE +2015-04-09,25.09,25.83,24.92,25.73,60149914,GE +2015-04-10,27.13,28.68,27.0,28.51,352701949,GE +2015-04-13,28.06,28.19,27.5,27.63,153984855,GE +2015-04-14,27.48,27.84,27.38,27.73,55777197,GE +2015-04-15,27.69,27.85,27.43,27.46,56420065,GE +2015-04-16,27.31,27.5,27.18,27.28,62363112,GE +2015-04-17,27.4,27.7,26.92,27.25,87794530,GE +2015-04-20,27.32,27.44,27.01,27.02,61686961,GE +2015-04-21,27.03,27.06,26.55,26.62,76872343,GE +2015-04-22,26.7,27.02,26.6,26.91,47056120,GE +2015-04-23,26.78,27.07,26.71,26.85,38165835,GE +2015-04-24,26.88,26.94,26.7,26.8,27713961,GE +2015-04-27,26.96,27.0,26.81,26.88,36217680,GE +2015-04-28,26.95,27.16,26.64,27.12,38426611,GE +2015-04-29,26.95,27.25,26.9,27.09,37153977,GE +2015-04-30,27.06,27.35,26.97,27.08,42984977,GE +2015-05-01,27.09,27.32,26.99,27.31,28303317,GE +2015-05-04,27.36,27.61,27.25,27.27,26201685,GE +2015-05-05,27.25,27.36,26.85,26.92,30347339,GE +2015-05-06,27.0,27.18,26.61,26.81,27761007,GE +2015-05-07,26.78,27.12,26.66,27.04,31038239,GE +2015-05-08,27.25,27.49,27.22,27.36,37221527,GE +2015-05-11,27.25,27.3,26.86,26.92,32453388,GE +2015-05-12,26.82,27.09,26.75,27.03,29789840,GE +2015-05-13,27.02,27.24,26.92,27.21,37170407,GE +2015-05-14,27.32,27.43,27.15,27.41,26976059,GE +2015-05-15,27.38,27.44,27.25,27.27,35768687,GE +2015-05-18,27.21,27.39,27.21,27.31,22489480,GE +2015-05-19,27.27,27.39,27.21,27.35,29150774,GE +2015-05-20,27.34,27.7,27.2,27.64,40173649,GE +2015-05-21,27.68,27.79,27.55,27.72,40311149,GE +2015-05-22,27.69,27.78,27.62,27.68,23289341,GE +2015-05-26,27.52,27.58,27.38,27.52,47465199,GE +2015-05-27,27.57,27.62,27.46,27.52,25326776,GE +2015-05-28,27.5,27.63,27.3,27.63,26418344,GE +2015-05-29,27.5,27.5,27.27,27.27,41661017,GE +2015-06-01,27.26,27.34,27.07,27.28,33322427,GE +2015-06-02,27.22,27.42,27.15,27.33,26325304,GE +2015-06-03,27.43,27.56,27.36,27.53,26306271,GE +2015-06-04,27.42,27.62,27.21,27.26,33360470,GE +2015-06-05,27.26,27.38,27.16,27.29,30647728,GE +2015-06-08,27.32,27.36,27.21,27.24,29812813,GE +2015-06-09,27.28,27.47,27.17,27.33,31113885,GE +2015-06-10,27.36,27.68,27.32,27.63,33175668,GE +2015-06-11,27.57,27.64,27.36,27.51,31388401,GE +2015-06-12,27.44,27.48,27.28,27.39,22170553,GE +2015-06-15,27.2,27.31,27.11,27.21,28498668,GE +2015-06-16,27.17,27.24,27.0,27.22,27569524,GE +2015-06-17,27.19,27.4,27.11,27.27,36548320,GE +2015-06-18,27.08,27.41,27.03,27.37,37680661,GE +2015-06-19,27.27,27.38,27.18,27.24,60267647,GE +2015-06-22,27.3,27.5,27.29,27.42,27504658,GE +2015-06-23,27.42,27.6,27.39,27.55,32510907,GE +2015-06-24,27.55,27.59,27.25,27.26,32456692,GE +2015-06-25,27.28,27.35,27.02,27.04,23342077,GE +2015-06-26,27.04,27.13,26.91,27.09,25777443,GE +2015-06-29,26.9,26.97,26.53,26.64,33372327,GE +2015-06-30,26.82,26.96,26.53,26.57,35557794,GE +2015-07-01,26.67,26.87,26.47,26.66,30427429,GE +2015-07-02,26.7,26.83,26.6,26.78,26002262,GE +2015-07-06,26.53,26.64,26.2,26.31,27858107,GE +2015-07-07,26.38,26.55,25.93,26.47,32647133,GE +2015-07-08,26.09,26.24,25.88,25.89,32030673,GE +2015-07-09,26.17,26.4,26.01,26.02,30411376,GE +2015-07-10,26.39,26.44,26.04,26.27,25359841,GE +2015-07-13,26.49,26.53,26.24,26.47,24324597,GE +2015-07-14,26.35,26.73,26.35,26.66,22294572,GE +2015-07-15,26.61,26.79,26.6,26.77,27925145,GE +2015-07-16,26.98,27.04,26.84,27.04,30635414,GE +2015-07-17,27.26,27.33,27.03,27.24,41190955,GE +2015-07-20,27.12,27.21,27.01,27.14,24686624,GE +2015-07-21,27.01,27.15,26.8,26.85,29282285,GE +2015-07-22,26.88,26.96,26.57,26.63,24133394,GE +2015-07-23,26.58,26.6,26.2,26.26,23201200,GE +2015-07-24,26.31,26.32,25.67,25.75,31124222,GE +2015-07-27,25.54,25.98,25.52,25.95,36276960,GE +2015-07-28,26.1,26.24,25.95,26.1,27758314,GE +2015-07-29,26.09,26.28,26.05,26.26,23987875,GE +2015-07-30,26.23,26.24,26.01,26.12,22118881,GE +2015-07-31,26.23,26.29,26.05,26.1,23197506,GE +2015-08-03,26.12,26.12,25.6,25.87,32580332,GE +2015-08-04,25.89,26.06,25.83,25.9,21985187,GE +2015-08-05,26.09,26.33,26.03,26.1,25471417,GE +2015-08-06,26.15,26.18,25.96,26.03,17298182,GE +2015-08-07,25.95,26.06,25.61,25.79,25916189,GE +2015-08-10,25.9,26.3,25.9,26.24,23479164,GE +2015-08-11,26.03,26.03,25.64,25.71,28235312,GE +2015-08-12,25.54,25.88,25.35,25.86,32656190,GE +2015-08-13,25.77,25.91,25.62,25.79,16418697,GE +2015-08-14,25.65,26.1,25.62,26.08,20786347,GE +2015-08-17,25.95,26.24,25.8,26.21,19223741,GE +2015-08-18,26.17,26.21,25.94,26.07,20348848,GE +2015-08-19,25.9,26.02,25.62,25.73,29149886,GE +2015-08-20,25.51,25.64,25.18,25.19,34586457,GE +2015-08-21,24.9,25.13,24.56,24.59,64974970,GE +2015-08-24,22.84,24.04,19.37,23.87,90497938,GE +2015-08-25,24.73,24.74,23.27,23.27,60647893,GE +2015-08-26,23.85,24.07,23.27,24.01,78866026,GE +2015-08-27,24.43,25.01,24.38,25.01,64518057,GE +2015-08-28,24.92,25.17,24.78,25.16,32860628,GE +2015-08-31,24.98,24.98,24.58,24.82,36860333,GE +2015-09-01,24.24,24.36,23.68,23.88,65134637,GE +2015-09-02,24.14,24.58,23.83,24.57,49831515,GE +2015-09-03,24.76,24.95,24.39,24.51,33319045,GE +2015-09-04,24.18,24.18,23.85,24.0,35437445,GE +2015-09-08,24.51,24.98,24.27,24.96,46032412,GE +2015-09-09,25.2,25.22,24.48,24.55,34442632,GE +2015-09-10,24.56,24.86,24.5,24.68,34901927,GE +2015-09-11,24.74,24.96,24.5,24.95,31867126,GE +2015-09-14,24.97,24.98,24.6,24.77,26234226,GE +2015-09-15,24.9,25.45,24.7,25.3,46004935,GE +2015-09-16,25.53,26.03,25.42,25.93,61449569,GE +2015-09-17,25.5,25.93,25.27,25.35,47862293,GE +2015-09-18,25.15,25.2,24.71,24.8,77499048,GE +2015-09-21,24.89,25.2,24.84,25.09,29571691,GE +2015-09-22,24.76,25.16,24.6,25.11,43668615,GE +2015-09-23,25.01,25.33,24.98,25.14,41090175,GE +2015-09-24,24.87,25.45,24.65,24.91,52889826,GE +2015-09-25,25.0,25.04,24.86,24.92,38908252,GE +2015-09-28,24.69,24.74,24.31,24.31,42501379,GE +2015-09-29,24.33,24.6,24.26,24.57,41372752,GE +2015-09-30,24.73,25.24,24.69,25.22,43645099,GE +2015-10-01,25.15,25.31,24.79,25.19,39695931,GE +2015-10-02,24.87,25.49,24.83,25.47,42510925,GE +2015-10-05,26.37,27.2,26.22,26.82,103743375,GE +2015-10-06,26.99,27.41,26.96,27.29,70425497,GE +2015-10-07,27.5,27.77,27.32,27.77,65680243,GE +2015-10-08,27.63,28.2,27.43,28.03,51044143,GE +2015-10-09,27.98,28.17,27.89,28.07,45590883,GE +2015-10-12,27.98,28.17,27.91,28.09,25200842,GE +2015-10-13,27.97,28.28,27.87,27.87,42090166,GE +2015-10-14,27.74,27.84,27.48,27.6,39034944,GE +2015-10-15,27.8,28.17,27.64,28.03,76817128,GE +2015-10-16,28.61,29.19,28.22,28.98,141786192,GE +2015-10-19,28.8,29.56,28.75,28.99,119910483,GE +2015-10-20,28.82,29.0,28.7,28.78,75134967,GE +2015-10-21,28.79,29.24,28.78,28.85,65410387,GE +2015-10-22,28.95,29.74,28.91,29.58,81425158,GE +2015-10-23,29.7,29.83,29.42,29.51,76830870,GE +2015-10-26,29.52,29.66,29.41,29.55,50356702,GE +2015-10-27,29.41,29.64,29.23,29.46,66906372,GE +2015-10-28,29.33,29.58,29.15,29.39,71034638,GE +2015-10-29,29.17,29.38,29.06,29.34,42352301,GE +2015-10-30,29.22,29.32,28.91,28.92,70862825,GE +2015-11-02,28.94,29.4,28.88,29.4,59472279,GE +2015-11-03,29.21,29.79,29.18,29.59,95813007,GE +2015-11-04,29.55,29.78,29.46,29.54,105125942,GE +2015-11-05,29.47,29.74,29.31,29.64,122551216,GE +2015-11-06,29.44,29.95,29.25,29.92,125894078,GE +2015-11-09,29.76,29.95,29.38,29.75,144377160,GE +2015-11-10,29.63,30.27,29.61,30.12,212026131,GE +2015-11-11,30.2,30.82,30.2,30.67,197245812,GE +2015-11-12,30.41,30.9,30.11,30.16,292370745,GE +2015-11-13,29.86,30.49,29.81,30.28,246854624,GE +2015-11-16,29.88,30.6,29.77,30.36,284845575,GE +2015-11-17,30.57,30.75,30.0,30.32,430949788,GE +2015-11-18,30.22,30.57,30.1,30.52,177060901,GE +2015-11-19,30.38,30.51,30.25,30.27,98861301,GE +2015-11-20,30.26,30.99,30.21,30.66,210578879,GE +2015-11-23,30.59,30.82,30.26,30.59,130556528,GE +2015-11-24,30.33,30.87,30.28,30.66,145669054,GE +2015-11-25,30.64,30.65,30.3,30.36,54159737,GE +2015-11-27,30.27,30.38,30.19,30.36,33143866,GE +2015-11-30,30.33,30.45,29.94,29.94,77882522,GE +2015-12-01,29.99,30.25,29.87,30.17,54040388,GE +2015-12-02,30.09,30.23,29.88,29.97,44086870,GE +2015-12-03,30.09,30.25,29.96,30.03,62969943,GE +2015-12-04,30.07,30.52,29.96,30.49,58203164,GE +2015-12-07,30.42,30.44,30.12,30.37,66681281,GE +2015-12-08,30.07,30.38,29.91,30.19,53265473,GE +2015-12-09,30.02,30.59,29.96,30.47,50560429,GE +2015-12-10,30.44,30.93,30.37,30.65,47082549,GE +2015-12-11,30.32,30.61,30.15,30.26,62907677,GE +2015-12-14,30.26,30.46,29.77,30.26,64606801,GE +2015-12-15,30.4,30.61,30.22,30.32,59345615,GE +2015-12-16,30.46,31.23,30.42,30.98,73831508,GE +2015-12-17,30.94,31.05,30.53,30.55,58024145,GE +2015-12-18,30.39,30.58,30.28,30.28,83144824,GE +2015-12-21,30.42,30.6,30.15,30.4,40719167,GE +2015-12-22,30.49,30.63,30.16,30.49,42256401,GE +2015-12-23,30.52,31.0,30.52,30.95,35775367,GE +2015-12-24,30.9,30.93,30.69,30.83,13518873,GE +2015-12-28,30.74,31.0,30.6,30.9,26557659,GE +2015-12-29,31.01,31.48,31.0,31.28,33400428,GE +2015-12-30,31.28,31.44,31.01,31.05,29127671,GE +2015-12-31,30.86,31.49,30.79,31.15,52307706,GE +2016-01-04,30.55,30.76,30.25,30.71,62654546,GE +2016-01-05,30.68,30.84,30.45,30.74,55176246,GE +2016-01-06,30.27,30.72,30.05,30.25,62652684,GE +2016-01-07,29.65,29.96,28.85,28.97,92267374,GE +2016-01-08,29.2,29.3,28.34,28.45,74496052,GE +2016-01-11,28.54,29.92,28.25,28.58,58433442,GE +2016-01-12,28.76,28.88,28.34,28.64,47682758,GE +2016-01-13,28.91,29.06,28.2,28.24,55396700,GE +2016-01-14,28.31,29.25,28.29,29.06,61329303,GE +2016-01-15,28.14,28.76,28.1,28.49,69215070,GE +2016-01-19,28.72,28.89,28.2,28.49,51404018,GE +2016-01-20,27.93,28.43,27.48,28.0,84384809,GE +2016-01-21,28.13,28.99,28.13,28.59,55980752,GE +2016-01-22,28.55,28.56,27.71,28.24,87629261,GE +2016-01-25,28.32,28.49,28.0,28.04,44676819,GE +2016-01-26,28.07,28.54,28.05,28.31,42418331,GE +2016-01-27,28.2,28.58,27.82,28.0,45746979,GE +2016-01-28,28.22,28.35,27.93,28.21,40051317,GE +2016-01-29,28.46,29.11,28.34,29.1,50076355,GE +2016-02-01,29.01,29.03,28.56,28.64,43418683,GE +2016-02-02,28.27,28.29,27.92,28.24,39975038,GE +2016-02-03,28.39,28.69,27.87,28.67,44163305,GE +2016-02-04,28.65,29.46,28.49,29.18,53809002,GE +2016-02-05,29.15,29.2,28.3,28.54,51732948,GE +2016-02-08,28.22,28.27,27.76,28.17,47343080,GE +2016-02-09,27.75,28.54,27.75,28.28,36570398,GE +2016-02-10,28.37,28.7,28.25,28.3,31774744,GE +2016-02-11,27.75,28.03,27.1,27.45,80193735,GE +2016-02-12,27.57,28.26,27.36,28.26,57524722,GE +2016-02-16,28.58,29.03,28.42,28.86,46848592,GE +2016-02-17,29.14,29.61,29.12,29.34,38209394,GE +2016-02-18,29.3,29.34,28.99,29.08,30866827,GE +2016-02-19,28.94,29.13,28.68,29.02,35725688,GE +2016-02-22,29.25,29.48,29.2,29.41,37775529,GE +2016-02-23,29.21,29.36,29.08,29.22,30917167,GE +2016-02-24,28.9,29.05,28.4,28.96,44558579,GE +2016-02-25,28.8,29.28,28.78,29.23,35694908,GE +2016-02-26,29.3,29.56,29.29,29.4,29340420,GE +2016-02-29,29.44,29.55,29.12,29.14,33851684,GE +2016-03-01,29.41,29.97,29.31,29.88,32307292,GE +2016-03-02,29.78,30.18,29.76,30.18,36453903,GE +2016-03-03,30.2,30.4,30.06,30.22,27970366,GE +2016-03-04,30.22,30.59,30.22,30.46,33027711,GE +2016-03-07,30.26,30.45,30.13,30.29,26227191,GE +2016-03-08,30.08,30.22,29.97,30.06,30547066,GE +2016-03-09,30.16,30.2,29.97,30.05,24818350,GE +2016-03-10,30.17,30.29,29.79,29.94,33136360,GE +2016-03-11,30.14,30.58,30.14,30.34,31840739,GE +2016-03-14,30.22,30.37,30.08,30.27,22153827,GE +2016-03-15,30.03,30.37,30.03,30.28,28899038,GE +2016-03-16,30.24,30.31,30.06,30.17,32655064,GE +2016-03-17,30.22,31.11,30.18,30.96,59703838,GE +2016-03-18,31.09,31.15,30.9,30.92,52317053,GE +2016-03-21,30.85,31.2,30.79,31.09,27329909,GE +2016-03-22,30.98,31.24,30.97,31.06,25921912,GE +2016-03-23,31.04,31.24,31.01,31.07,27038935,GE +2016-03-24,30.91,31.11,30.82,31.11,27593538,GE +2016-03-28,31.14,31.7,31.1,31.49,39468661,GE +2016-03-29,31.46,31.58,31.28,31.48,38073959,GE +2016-03-30,31.76,31.95,31.73,31.83,34666530,GE +2016-03-31,31.89,32.05,31.76,31.79,36783417,GE +2016-04-01,31.5,32.02,31.45,31.93,39393585,GE +2016-04-04,31.69,31.71,31.08,31.23,44445516,GE +2016-04-05,30.95,31.13,30.78,30.98,31251728,GE +2016-04-06,30.89,31.5,30.64,30.9,35500331,GE +2016-04-07,30.72,30.78,30.51,30.63,32807537,GE +2016-04-08,30.9,31.08,30.69,30.79,25577587,GE +2016-04-11,30.83,31.0,30.71,30.71,25060538,GE +2016-04-12,30.68,30.93,30.58,30.81,27394198,GE +2016-04-13,30.98,31.1,30.94,30.98,23317875,GE +2016-04-14,30.99,31.08,30.86,31.02,21473823,GE +2016-04-15,31.07,31.1,30.93,31.03,24379220,GE +2016-04-18,30.9,31.19,30.9,31.06,21072562,GE +2016-04-19,31.14,31.21,31.01,31.15,22634578,GE +2016-04-20,31.2,31.35,31.05,31.15,26535670,GE +2016-04-21,31.12,31.28,30.85,30.98,39482763,GE +2016-04-22,31.03,31.18,30.31,30.76,55791941,GE +2016-04-25,30.81,30.86,30.4,30.68,35447770,GE +2016-04-26,30.84,30.98,30.74,30.9,25216619,GE +2016-04-27,30.94,31.01,30.82,30.93,22810285,GE +2016-04-28,30.74,31.22,30.7,30.9,28808409,GE +2016-04-29,30.75,30.97,30.6,30.75,28874184,GE +2016-05-02,30.64,30.99,30.63,30.89,17137867,GE +2016-05-03,30.64,30.71,30.35,30.63,27589699,GE +2016-05-04,30.4,30.42,29.89,30.07,39550655,GE +2016-05-05,30.14,30.24,29.8,29.89,31690552,GE +2016-05-06,29.68,30.24,29.41,30.12,28295685,GE +2016-05-09,30.05,30.09,29.63,29.87,27149762,GE +2016-05-10,29.99,30.56,29.98,30.48,27112831,GE +2016-05-11,30.5,30.75,30.34,30.34,23307416,GE +2016-05-12,29.84,30.2,29.84,30.09,47258624,GE +2016-05-13,29.97,30.11,29.54,29.64,34639637,GE +2016-05-16,29.55,30.13,29.52,29.96,25678526,GE +2016-05-17,29.89,30.09,29.58,29.71,33130322,GE +2016-05-18,29.7,29.85,29.43,29.61,27507434,GE +2016-05-19,29.33,29.45,29.06,29.36,33794258,GE +2016-05-20,29.53,29.68,29.43,29.56,34241699,GE +2016-05-23,29.52,29.67,29.41,29.49,22098398,GE +2016-05-24,29.72,29.96,29.68,29.85,24142614,GE +2016-05-25,30.0,30.32,29.96,30.09,27644612,GE +2016-05-26,30.07,30.23,30.0,30.02,22642286,GE +2016-05-27,30.14,30.19,30.04,30.12,19478743,GE +2016-05-31,30.12,30.34,30.07,30.23,30296320,GE +2016-06-01,30.04,30.14,29.89,30.11,21126650,GE +2016-06-02,30.01,30.05,29.85,30.05,19031309,GE +2016-06-03,30.02,30.05,29.81,29.94,23802487,GE +2016-06-06,30.0,30.23,29.95,30.12,18662105,GE +2016-06-07,30.14,30.41,30.13,30.14,25650883,GE +2016-06-08,30.23,30.5,30.16,30.31,29141296,GE +2016-06-09,30.16,30.33,30.02,30.24,26527176,GE +2016-06-10,30.02,30.28,29.93,30.04,29429998,GE +2016-06-13,29.98,30.13,29.79,29.83,32959955,GE +2016-06-14,29.82,30.46,29.79,30.44,43700512,GE +2016-06-15,30.48,30.91,30.47,30.59,43765244,GE +2016-06-16,30.14,30.74,30.08,30.64,67618136,GE +2016-06-17,30.65,30.72,30.45,30.6,55635867,GE +2016-06-20,30.85,31.32,30.83,30.83,47891137,GE +2016-06-21,30.88,31.01,30.87,30.94,36034262,GE +2016-06-22,31.0,31.1,30.77,30.78,36011780,GE +2016-06-23,31.06,31.21,30.97,31.19,40228963,GE +2016-06-24,30.11,30.55,29.75,29.82,85669178,GE +2016-06-27,29.54,29.62,29.17,29.32,55173361,GE +2016-06-28,29.81,30.0,29.67,29.94,38208496,GE +2016-06-29,30.51,30.62,30.3,30.55,35868200,GE +2016-06-30,30.66,31.5,30.65,31.48,54514457,GE +2016-07-01,31.33,31.63,31.32,31.49,32700349,GE +2016-07-05,31.25,31.53,31.12,31.45,32360464,GE +2016-07-06,31.27,31.8,31.26,31.74,32105905,GE +2016-07-07,31.81,32.1,31.74,31.82,37517858,GE +2016-07-08,31.99,32.27,31.99,32.2,38531744,GE +2016-07-11,32.26,32.5,32.18,32.21,37979065,GE +2016-07-12,32.31,32.49,32.13,32.26,38090962,GE +2016-07-13,32.26,32.48,32.25,32.36,32464414,GE +2016-07-14,32.5,32.72,32.49,32.63,33877776,GE +2016-07-15,32.76,32.95,32.74,32.88,42308770,GE +2016-07-18,32.89,32.94,32.66,32.91,38265114,GE +2016-07-19,32.75,32.95,32.72,32.93,33557724,GE +2016-07-20,32.96,33.0,32.7,32.78,35557794,GE +2016-07-21,32.73,32.85,32.49,32.59,42869414,GE +2016-07-22,31.73,32.07,31.69,32.06,57763807,GE +2016-07-25,32.07,32.08,31.38,31.64,45728700,GE +2016-07-26,31.67,31.73,31.31,31.47,36903949,GE +2016-07-27,31.49,31.56,31.12,31.28,39256526,GE +2016-07-28,31.2,31.31,31.08,31.25,30297520,GE +2016-07-29,31.28,31.43,31.11,31.14,50052182,GE +2016-08-01,31.12,31.22,31.02,31.15,31154871,GE +2016-08-02,31.11,31.16,31.0,31.05,27000557,GE +2016-08-03,31.03,31.24,31.02,31.13,20006018,GE +2016-08-04,31.2,31.25,31.09,31.17,20293694,GE +2016-08-05,31.27,31.45,31.22,31.28,21577288,GE +2016-08-08,31.3,31.4,31.21,31.27,20434126,GE +2016-08-09,31.23,31.35,31.15,31.3,20108832,GE +2016-08-10,31.25,31.34,31.2,31.27,18538116,GE +2016-08-11,31.31,31.37,31.2,31.29,37986166,GE +2016-08-12,31.2,31.28,31.18,31.24,21327002,GE +2016-08-15,31.3,31.35,31.22,31.24,19553314,GE +2016-08-16,31.14,31.29,31.08,31.19,22383559,GE +2016-08-17,31.26,31.32,31.18,31.29,17598105,GE +2016-08-18,31.25,31.43,31.19,31.43,28041239,GE +2016-08-19,31.32,31.4,31.18,31.25,24742797,GE +2016-08-22,31.17,31.43,31.08,31.32,20460480,GE +2016-08-23,31.45,31.57,31.23,31.23,32116691,GE +2016-08-24,31.27,31.35,31.17,31.22,22045111,GE +2016-08-25,31.19,31.3,31.13,31.21,17027872,GE +2016-08-26,31.27,31.46,31.14,31.23,22265644,GE +2016-08-29,31.18,31.45,31.17,31.36,21248854,GE +2016-08-30,31.34,31.47,31.3,31.37,18137873,GE +2016-08-31,31.29,31.35,31.19,31.24,33416260,GE +2016-09-01,31.15,31.29,30.96,31.2,41255600,GE +2016-09-02,31.25,31.45,31.23,31.29,20224793,GE +2016-09-06,31.31,31.34,30.8,31.05,40955651,GE +2016-09-07,30.99,31.06,30.8,31.06,27266887,GE +2016-09-08,31.0,31.05,30.9,31.04,30256181,GE +2016-09-09,30.82,30.82,30.11,30.11,44619722,GE +2016-09-12,30.0,30.57,29.84,30.49,41407281,GE +2016-09-13,30.22,30.25,29.72,29.85,45066224,GE +2016-09-14,29.81,30.0,29.67,29.7,51077594,GE +2016-09-15,29.55,29.85,29.42,29.75,35262527,GE +2016-09-16,29.63,29.75,29.54,29.68,64934725,GE +2016-09-19,29.78,29.96,29.4,29.43,30501299,GE +2016-09-20,29.67,29.8,29.62,29.67,29646465,GE +2016-09-21,29.75,29.92,29.59,29.85,29031558,GE +2016-09-22,29.96,30.11,29.93,30.04,29379879,GE +2016-09-23,30.02,30.05,29.81,29.89,22821677,GE +2016-09-26,29.8,29.81,29.52,29.54,25905794,GE +2016-09-27,29.6,29.97,29.47,29.88,25491940,GE +2016-09-28,29.92,29.94,29.6,29.9,26750633,GE +2016-09-29,29.81,30.1,29.44,29.53,38873664,GE +2016-09-30,29.6,29.85,29.58,29.62,36120040,GE +2016-10-03,29.46,29.7,29.4,29.64,19794077,GE +2016-10-04,29.71,29.75,29.45,29.5,31127714,GE +2016-10-05,29.52,29.7,29.4,29.5,24936855,GE +2016-10-06,29.4,29.5,29.14,29.27,28087933,GE +2016-10-07,29.06,29.2,28.92,29.08,37840132,GE +2016-10-10,29.0,29.31,28.81,28.86,33981885,GE +2016-10-11,28.75,29.03,28.69,28.92,30942235,GE +2016-10-12,28.92,29.02,28.81,28.9,22754703,GE +2016-10-13,28.78,28.9,28.66,28.77,28392555,GE +2016-10-14,28.96,29.03,28.82,28.89,28181380,GE +2016-10-17,28.9,28.99,28.7,28.85,39732551,GE +2016-10-18,29.03,29.08,28.9,28.98,27562377,GE +2016-10-19,29.06,29.22,29.03,29.06,29187978,GE +2016-10-20,29.1,29.2,28.96,29.07,28433328,GE +2016-10-21,28.44,29.0,28.33,28.98,64153187,GE +2016-10-24,29.0,29.21,28.9,28.92,31139738,GE +2016-10-25,28.94,29.01,28.62,28.65,26480722,GE +2016-10-26,28.59,29.07,28.55,28.87,24357188,GE +2016-10-27,28.89,28.96,28.61,28.63,25432889,GE +2016-10-28,28.88,29.59,28.87,29.22,67870824,GE +2016-10-31,29.48,29.65,29.09,29.1,43563696,GE +2016-11-01,29.0,29.2,28.71,28.88,32010770,GE +2016-11-02,28.86,28.86,28.4,28.49,30873251,GE +2016-11-03,28.6,28.6,28.19,28.28,23000683,GE +2016-11-04,28.22,28.81,28.22,28.44,35864921,GE +2016-11-07,28.85,29.33,28.83,29.31,41254153,GE +2016-11-08,29.37,29.62,29.29,29.42,35829370,GE +2016-11-09,29.32,29.81,29.07,29.63,54046508,GE +2016-11-10,29.85,30.84,29.83,30.41,81324772,GE +2016-11-11,30.49,30.77,30.37,30.71,42712372,GE +2016-11-14,30.74,30.85,30.48,30.51,37740534,GE +2016-11-15,30.48,30.77,30.24,30.75,40185971,GE +2016-11-16,30.65,30.78,30.54,30.74,25265840,GE +2016-11-17,30.7,30.87,30.66,30.79,17834070,GE +2016-11-18,30.75,30.9,30.52,30.67,28583868,GE +2016-11-21,30.69,30.88,30.58,30.87,22136288,GE +2016-11-22,30.93,31.24,30.88,31.18,27721315,GE +2016-11-23,31.24,31.38,31.18,31.34,24624934,GE +2016-11-25,31.45,31.49,31.29,31.44,13162239,GE +2016-11-28,31.33,31.43,31.21,31.25,22092675,GE +2016-11-29,31.28,31.35,30.98,31.05,31423689,GE +2016-11-30,31.18,31.27,30.75,30.76,45636890,GE +2016-12-01,30.64,31.46,30.62,31.39,44701975,GE +2016-12-02,31.36,31.49,31.26,31.34,21401028,GE +2016-12-05,31.43,31.45,31.06,31.11,22138326,GE +2016-12-06,31.19,31.24,31.01,31.17,17573265,GE +2016-12-07,31.01,31.6,30.93,31.6,32896981,GE +2016-12-08,31.6,31.7,31.4,31.53,28145056,GE +2016-12-09,31.45,31.92,31.35,31.78,31227376,GE +2016-12-12,31.67,31.99,31.66,31.86,31040716,GE +2016-12-13,31.9,32.0,31.61,31.74,34500439,GE +2016-12-14,31.61,31.98,31.44,31.5,43675283,GE +2016-12-15,31.49,31.95,31.13,31.26,43377421,GE +2016-12-16,31.52,31.87,31.46,31.75,71976180,GE +2016-12-19,31.76,32.0,31.7,31.92,34951832,GE +2016-12-20,31.92,32.38,31.91,32.25,39818239,GE +2016-12-21,32.2,32.24,32.05,32.13,27964665,GE +2016-12-22,31.91,31.95,31.78,31.82,24193791,GE +2016-12-23,31.87,31.94,31.77,31.88,14988550,GE +2016-12-27,31.89,32.04,31.85,31.9,15655879,GE +2016-12-28,31.84,31.97,31.67,31.7,18885708,GE +2016-12-29,31.74,31.88,31.7,31.71,16092077,GE +2016-12-30,31.63,31.8,31.51,31.6,25455240,GE +2017-01-03,31.67,31.84,31.4,31.69,32149537,GE +2017-01-04,31.75,31.83,31.62,31.7,21442858,GE +2017-01-05,31.57,31.75,31.31,31.52,25856823,GE +2017-01-06,31.58,31.77,31.36,31.61,22120800,GE +2017-01-09,31.64,31.66,31.43,31.46,21262544,GE +2017-01-10,31.46,31.62,31.37,31.37,27202526,GE +2017-01-11,31.24,31.52,31.24,31.47,28385102,GE +2017-01-12,31.45,31.47,31.13,31.39,29916078,GE +2017-01-13,31.36,31.45,31.25,31.36,24323767,GE +2017-01-17,31.17,31.45,31.16,31.27,28827307,GE +2017-01-18,31.21,31.34,31.13,31.23,24701360,GE +2017-01-19,31.25,31.34,31.05,31.21,37697856,GE +2017-01-20,30.76,30.9,30.3,30.53,83552728,GE +2017-01-23,30.5,30.51,29.58,29.75,59093385,GE +2017-01-24,29.86,30.06,29.82,30.0,33686501,GE +2017-01-25,30.42,30.47,30.22,30.37,38131702,GE +2017-01-26,30.44,30.49,30.13,30.32,26767132,GE +2017-01-27,30.4,30.44,29.94,30.01,30005629,GE +2017-01-30,29.96,30.1,29.77,29.96,26211790,GE +2017-01-31,29.85,29.9,29.5,29.7,38703422,GE +2017-02-01,29.73,29.81,29.56,29.69,25682267,GE +2017-02-02,29.58,29.71,29.5,29.68,21709543,GE +2017-02-03,29.79,29.8,29.54,29.7,31104310,GE +2017-02-06,29.68,29.75,29.57,29.66,23725085,GE +2017-02-07,29.75,29.81,29.53,29.56,23778270,GE +2017-02-08,29.51,29.54,29.26,29.43,32181440,GE +2017-02-09,29.52,29.7,29.46,29.59,21665972,GE +2017-02-10,29.74,29.75,29.55,29.72,22787056,GE +2017-02-13,29.88,30.06,29.73,30.04,37020015,GE +2017-02-14,30.13,30.28,29.92,30.28,35028334,GE +2017-02-15,30.29,30.35,30.18,30.35,25472282,GE +2017-02-16,30.35,30.47,30.3,30.45,25932515,GE +2017-02-17,30.41,30.44,30.2,30.37,21849428,GE +2017-02-21,30.41,30.59,30.34,30.52,30241033,GE +2017-02-22,30.52,30.55,30.26,30.33,30124503,GE +2017-02-23,30.04,30.08,29.85,30.02,28947909,GE +2017-02-24,29.84,30.19,29.78,30.19,27323723,GE +2017-02-27,30.05,30.15,29.9,29.94,23571756,GE +2017-02-28,29.99,30.08,29.67,29.81,39111913,GE +2017-03-01,29.98,30.35,29.82,30.19,36882966,GE +2017-03-02,30.23,30.23,30.0,30.19,27640415,GE +2017-03-03,30.19,30.22,30.05,30.12,19994647,GE +2017-03-06,30.0,30.08,29.92,30.0,23420603,GE +2017-03-07,29.93,29.98,29.79,29.86,29982940,GE +2017-03-08,29.89,29.94,29.73,29.8,32308399,GE +2017-03-09,29.75,29.83,29.56,29.66,25940215,GE +2017-03-10,29.84,30.43,29.63,30.28,59211872,GE +2017-03-13,30.23,30.26,29.79,29.86,30187808,GE +2017-03-14,29.76,29.79,29.47,29.54,22801581,GE +2017-03-15,29.55,29.83,29.47,29.76,25142833,GE +2017-03-16,29.8,29.82,29.62,29.75,21207002,GE +2017-03-17,29.85,30.04,29.77,29.88,43638968,GE +2017-03-20,29.9,29.92,29.69,29.74,18877431,GE +2017-03-21,29.86,29.86,29.34,29.39,26834807,GE +2017-03-22,29.56,29.71,29.31,29.53,26000688,GE +2017-03-23,29.5,29.73,29.38,29.62,24674960,GE +2017-03-24,29.59,29.81,29.53,29.72,27880234,GE +2017-03-27,29.45,29.51,29.25,29.44,28986703,GE +2017-03-28,29.31,29.73,29.25,29.62,27847655,GE +2017-03-29,29.52,29.71,29.46,29.68,27558771,GE +2017-03-30,29.66,29.99,29.63,29.87,35961302,GE +2017-03-31,29.86,30.04,29.74,29.8,50796542,GE +2017-04-03,29.76,30.0,29.74,29.88,29912275,GE +2017-04-04,29.9,30.09,29.7,30.02,25057168,GE +2017-04-05,30.09,30.42,29.95,29.97,25837471,GE +2017-04-06,30.0,30.18,29.92,29.93,21549950,GE +2017-04-07,29.92,30.19,29.92,29.99,18975740,GE +2017-04-10,30.07,30.23,29.96,30.01,18505150,GE +2017-04-11,30.0,30.1,29.84,30.04,22040223,GE +2017-04-12,29.88,29.9,29.65,29.77,27041348,GE +2017-04-13,29.7,29.8,29.55,29.56,19998013,GE +2017-04-17,29.62,29.7,29.55,29.64,21776555,GE +2017-04-18,29.6,29.9,29.58,29.84,25706585,GE +2017-04-19,29.89,30.06,29.87,30.0,26594394,GE +2017-04-20,30.05,30.54,30.03,30.27,37081558,GE +2017-04-21,30.27,30.38,29.45,29.55,72351353,GE +2017-04-24,29.85,29.93,29.49,29.55,48585162,GE +2017-04-25,29.45,29.6,29.32,29.45,39854055,GE +2017-04-26,29.52,29.55,29.26,29.26,37368373,GE +2017-04-27,29.29,29.31,29.02,29.08,32939845,GE +2017-04-28,29.1,29.16,28.93,28.99,24079191,GE +2017-05-01,29.01,29.17,28.93,28.94,24015753,GE +2017-05-02,29.01,29.05,28.91,28.99,33760037,GE +2017-05-03,28.92,29.29,28.85,29.23,26893250,GE +2017-05-04,29.27,29.31,29.05,29.2,19614214,GE +2017-05-05,29.13,29.24,29.11,29.22,16927056,GE +2017-05-08,29.16,29.24,29.0,29.07,21630294,GE +2017-05-09,29.08,29.09,28.86,28.93,23838711,GE +2017-05-10,28.92,28.93,28.6,28.7,26047230,GE +2017-05-11,28.68,28.89,28.5,28.87,28015381,GE +2017-05-12,28.36,28.45,27.85,28.27,68433185,GE +2017-05-15,28.07,28.24,27.97,28.18,39767489,GE +2017-05-16,28.25,28.28,28.0,28.04,29509159,GE +2017-05-17,27.82,27.87,27.41,27.41,52461830,GE +2017-05-18,27.26,27.65,27.1,27.48,48447556,GE +2017-05-19,27.55,28.16,27.5,28.05,48488671,GE +2017-05-22,28.23,28.3,28.06,28.18,27810667,GE +2017-05-23,28.21,28.28,28.11,28.28,23877122,GE +2017-05-24,28.32,28.5,27.62,27.83,53867078,GE +2017-05-25,27.79,27.9,27.42,27.49,39254436,GE +2017-05-26,27.46,27.55,27.29,27.45,30624045,GE +2017-05-30,27.31,27.45,27.16,27.36,36435745,GE +2017-05-31,27.33,27.44,27.19,27.38,35610474,GE +2017-06-01,27.51,27.88,27.5,27.72,32387712,GE +2017-06-02,27.87,27.94,27.62,27.88,37007626,GE +2017-06-05,27.9,28.07,27.81,27.98,43509471,GE +2017-06-06,27.98,28.04,27.81,27.93,33721157,GE +2017-06-07,27.95,27.96,27.4,27.68,43539099,GE +2017-06-08,27.66,27.82,27.53,27.59,40919811,GE +2017-06-09,27.63,27.97,27.59,27.94,25362831,GE +2017-06-12,29.24,29.47,28.73,28.94,139089520,GE +2017-06-13,29.12,29.16,28.34,28.45,58823660,GE +2017-06-14,28.48,28.8,28.37,28.69,41120302,GE +2017-06-15,28.48,28.95,28.43,28.94,47868093,GE +2017-06-16,28.98,29.01,28.62,29.0,81565622,GE +2017-06-19,28.96,29.0,28.74,28.8,30504721,GE +2017-06-20,28.71,28.72,28.08,28.13,47542911,GE +2017-06-21,28.18,28.19,27.64,27.78,33758069,GE +2017-06-22,27.77,27.83,27.54,27.55,36384635,GE +2017-06-23,27.79,27.79,27.5,27.57,31736487,GE +2017-06-26,27.59,27.68,27.5,27.61,28501563,GE +2017-06-27,27.52,27.58,27.2,27.21,41329428,GE +2017-06-28,27.26,27.4,27.05,27.08,31015779,GE +2017-06-29,27.16,27.41,26.79,27.02,36732082,GE +2017-06-30,27.09,27.19,26.91,27.01,26254238,GE +2017-07-03,27.16,27.59,27.06,27.45,20664991,GE +2017-07-05,27.54,27.56,27.23,27.35,21270222,GE +2017-07-06,26.86,27.05,26.1,26.31,76645911,GE +2017-07-07,26.25,26.3,25.98,26.15,40543122,GE +2017-07-10,26.13,26.19,25.85,26.04,46755231,GE +2017-07-11,26.03,26.45,25.91,26.38,41251603,GE +2017-07-12,26.54,26.8,26.37,26.58,50986283,GE +2017-07-13,26.58,26.83,26.5,26.79,27767620,GE +2017-07-14,26.74,26.9,26.73,26.78,21058280,GE +2017-07-17,26.76,26.88,26.72,26.82,27695627,GE +2017-07-18,26.76,26.92,26.74,26.89,26146078,GE +2017-07-19,26.85,27.03,26.84,26.94,24792361,GE +2017-07-20,27.02,27.05,26.6,26.69,55158141,GE +2017-07-21,25.38,26.0,25.26,25.91,90649890,GE +2017-07-24,25.78,25.85,25.35,25.43,56872280,GE +2017-07-25,25.57,25.73,25.36,25.44,46181545,GE +2017-07-26,25.59,25.69,25.37,25.59,40733416,GE +2017-07-27,25.59,25.8,25.52,25.79,39888012,GE +2017-07-28,25.86,25.88,25.4,25.53,28286777,GE +2017-07-31,,25.69,,25.61,30616287,GE +2017-08-01,25.63,25.66,25.33,25.44,41911312,GE +2017-08-02,25.44,25.57,25.39,25.52,27387013,GE +2017-08-03,25.59,25.78,25.37,25.76,30916656,GE +2017-08-04,25.75,25.85,25.62,25.78,23312961,GE +2017-08-07,25.74,25.79,25.55,25.63,18870367,GE +2017-08-08,25.63,25.89,25.52,25.56,27143601,GE +2017-08-09,25.55,25.72,25.46,25.71,29670988,GE +2017-08-10,25.71,25.71,25.27,25.3,29678945,GE +2017-08-11,25.4,25.45,25.19,25.2,19217278,GE +2017-08-14,25.28,25.55,25.25,25.36,24292077,GE +2017-08-15,25.21,25.32,25.1,25.14,27334936,GE +2017-08-16,25.12,25.25,25.05,25.1,27473822,GE +2017-08-17,25.07,25.1,24.72,24.75,31221726,GE +2017-08-18,24.63,24.74,24.44,24.55,34273076,GE +2017-08-21,24.49,24.6,24.32,24.49,46055015,GE +2017-08-22,24.57,24.74,24.48,24.6,29969104,GE +2017-08-23,24.52,24.56,24.34,24.39,34533588,GE +2017-08-24,24.43,24.54,24.3,24.3,25547869,GE +2017-08-25,24.39,24.6,24.35,24.49,22867795,GE +2017-08-28,24.53,24.67,24.35,24.47,23937590,GE +2017-08-29,24.33,24.46,24.28,24.44,23910062,GE +2017-08-30,24.49,24.49,24.15,24.28,33875996,GE +2017-08-31,24.41,24.7,24.28,24.55,55284334,GE +2017-09-01,24.6,25.3,24.49,25.14,58848107,GE +2017-09-05,25.06,25.06,24.57,24.76,46852663,GE +2017-09-06,24.89,25.02,24.82,24.92,55024972,GE +2017-09-07,24.51,24.55,23.83,24.02,80108579,GE +2017-09-08,23.95,24.0,23.58,23.82,44604454,GE +2017-09-11,23.8,23.89,23.62,23.72,43306557,GE +2017-09-12,23.82,23.91,23.71,23.91,49662623,GE +2017-09-13,23.93,24.18,23.92,24.11,38629676,GE +2017-09-14,24.1,24.27,23.94,24.26,42084528,GE +2017-09-15,24.1,24.17,23.75,23.93,66559977,GE +2017-09-18,23.96,24.55,23.93,24.46,52504484,GE +2017-09-19,24.46,24.47,24.02,24.2,45340484,GE +2017-09-20,24.2,24.41,24.19,24.32,39770268,GE +2017-09-21,24.33,24.84,24.17,24.75,52115545,GE +2017-09-22,24.84,25.04,24.77,24.87,39717546,GE +2017-09-25,24.92,25.18,24.85,25.11,42487988,GE +2017-09-26,25.15,25.21,24.92,24.93,40753220,GE +2017-09-27,25.0,25.05,24.28,24.37,56322448,GE +2017-09-28,24.39,24.45,24.16,24.24,36154413,GE +2017-09-29,24.22,24.29,24.01,24.18,33673712,GE +2017-10-02,24.22,24.61,24.1,24.57,42501167,GE +2017-10-03,24.61,24.83,24.33,24.8,33907539,GE +2017-10-04,24.88,24.89,24.43,24.48,32149416,GE +2017-10-05,24.39,24.57,24.15,24.54,34758948,GE +2017-10-06,24.41,24.54,24.13,24.39,40729835,GE +2017-10-09,24.1,24.15,23.25,23.43,140302771,GE +2017-10-10,23.7,23.86,23.32,23.36,80571106,GE +2017-10-11,23.13,23.27,23.02,23.08,10458121,GE +2017-10-12,23.05,23.09,22.83,23.05,59948728,GE +2017-10-13,23.15,23.23,22.96,22.98,40391802,GE +2017-10-16,22.99,23.48,22.93,23.36,49757813,GE +2017-10-17,23.22,23.25,23.0,23.19,58639089,GE +2017-10-18,23.2,23.28,23.07,23.12,34970681,GE +2017-10-19,23.14,23.78,23.05,23.58,75574053,GE +2017-10-20,22.14,23.84,22.1,23.83,192404370,GE +2017-10-23,23.44,23.44,22.18,22.32,187340912,GE +2017-10-24,22.12,22.31,21.75,21.89,133615914,GE +2017-10-25,21.84,21.89,21.3,21.5,110518207,GE +2017-10-26,21.57,21.65,21.2,21.32,86283723,GE +2017-10-27,21.26,21.3,20.64,20.79,98534637,GE +2017-10-30,20.62,20.72,20.26,20.41,98385544,GE +2017-10-31,20.26,20.4,20.05,20.16,98007061,GE +2017-11-01,20.07,20.52,19.96,20.02,91714426,GE +2017-11-02,20.05,20.08,19.63,19.94,81531699,GE +2017-11-03,19.92,20.33,19.86,20.14,67860954,GE +2017-11-06,20.52,20.53,20.08,20.13,60679528,GE +2017-11-07,20.17,20.25,20.12,20.21,41661222,GE +2017-11-08,20.21,20.32,20.07,20.12,39682539,GE +2017-11-09,20.04,20.07,19.85,19.99,50850505,GE +2017-11-10,19.98,20.68,19.9,20.49,100732937,GE +2017-11-13,20.26,20.75,18.75,19.02,261557413,GE +2017-11-14,18.79,18.88,17.46,17.9,312556809,GE +2017-11-15,17.51,18.38,17.5,18.26,144368004,GE +2017-11-16,18.48,18.48,18.05,18.25,89376592,GE +2017-11-17,18.34,18.47,18.21,18.21,60457162,GE +2017-11-20,17.95,18.13,17.83,17.98,63934053,GE +2017-11-21,17.95,18.07,17.7,17.83,77918915,GE +2017-11-22,18.15,18.25,17.84,18.15,54846811,GE +2017-11-24,18.38,18.38,18.15,18.19,24897701,GE +2017-11-27,18.34,18.5,18.09,18.12,78852430,GE +2017-11-28,18.17,18.44,18.06,18.41,56115382,GE +2017-11-29,18.45,18.54,18.31,18.48,55159484,GE +2017-11-30,18.56,18.59,18.18,18.29,68055442,GE +2017-12-01,18.28,18.28,17.86,17.88,82027614,GE +2017-12-04,18.0,18.06,17.88,17.95,68347911,GE +2017-12-05,17.78,18.01,17.67,17.76,65814889,GE +2017-12-06,17.61,17.84,17.6,17.66,43913625,GE +2017-12-07,17.81,18.06,17.63,17.71,55584727,GE +2017-12-08,17.71,17.82,17.66,17.71,54443466,GE +2017-12-11,17.6,17.79,17.53,17.65,58171204,GE +2017-12-12,17.91,18.04,17.65,17.91,66832390,GE +2017-12-13,17.92,17.99,17.76,17.76,42104460,GE +2017-12-14,17.77,17.82,17.64,17.64,48545829,GE +2017-12-15,17.78,17.83,17.66,17.82,88381861,GE +2017-12-18,17.87,18.05,17.75,17.76,53913436,GE +2017-12-19,17.77,17.8,17.55,17.59,65496111,GE +2017-12-20,17.63,17.65,17.36,17.45,75364978,GE +2017-12-21,17.46,17.69,17.44,17.47,67877696,GE +2017-12-22,17.51,17.56,17.4,17.5,46370351,GE +2017-12-26,17.45,17.66,17.4,17.43,55337926,GE +2017-12-27,17.46,17.63,17.31,17.38,60126681,GE +2017-12-28,17.35,17.4,17.25,17.36,60934882,GE +2017-12-29,17.27,17.53,17.27,17.45,76149513,GE +2006-01-03,126.7,129.44,124.23,128.87,6188700,GS +2006-01-04,127.35,128.91,126.38,127.09,4862000,GS +2006-01-05,126.0,127.32,125.61,127.04,3717600,GS +2006-01-06,127.29,129.25,127.29,128.84,4319600,GS +2006-01-09,128.5,130.62,128.0,130.39,4723500,GS +2006-01-10,130.05,132.95,130.02,132.03,5539800,GS +2006-01-11,131.45,133.8,131.42,131.97,4671400,GS +2006-01-12,131.4,133.21,131.38,132.25,3725500,GS +2006-01-13,132.02,133.66,131.9,133.26,2894900,GS +2006-01-17,131.0,133.13,130.59,132.59,3624600,GS +2006-01-18,131.06,132.68,131.01,131.85,4305400,GS +2006-01-19,132.72,134.82,132.71,133.82,5020700,GS +2006-01-20,132.85,134.06,131.25,131.44,5680100,GS +2006-01-23,131.64,134.18,131.64,132.87,3849400,GS +2006-01-24,132.63,134.09,132.34,133.0,3758000,GS +2006-01-25,133.65,134.04,132.46,133.56,3740500,GS +2006-01-26,133.01,138.36,133.01,137.4,4808300,GS +2006-01-27,137.93,139.75,137.1,138.94,3687900,GS +2006-01-30,139.55,140.64,138.71,139.87,3167900,GS +2006-01-31,139.73,141.86,138.45,141.25,4908100,GS +2006-02-01,141.4,142.95,140.43,141.71,3640600,GS +2006-02-02,142.27,143.77,141.4,142.52,3711000,GS +2006-02-03,141.55,143.12,140.7,142.74,4213900,GS +2006-02-06,142.61,144.1,141.6,142.82,3849300,GS +2006-02-07,142.35,143.31,139.48,139.48,5208000,GS +2006-02-08,140.1,141.93,139.32,141.14,4481400,GS +2006-02-09,141.14,142.85,140.49,140.85,3059500,GS +2006-02-10,140.67,141.85,137.8,140.81,4433100,GS +2006-02-13,139.65,141.8,139.15,139.65,2155200,GS +2006-02-14,141.2,142.32,138.77,141.78,3003200,GS +2006-02-15,142.0,145.5,141.4,145.14,4330700,GS +2006-02-16,146.1,146.35,144.21,145.9,2847500,GS +2006-02-17,146.19,146.22,144.06,145.54,2407300,GS +2006-02-21,145.56,145.75,143.01,143.45,2539800,GS +2006-02-22,143.45,145.53,143.23,145.53,2674200,GS +2006-02-23,145.61,145.61,143.79,143.96,2512500,GS +2006-02-24,143.05,145.4,143.05,144.16,2314700,GS +2006-02-27,144.81,145.25,143.34,143.82,2282200,GS +2006-02-28,143.6,144.16,141.11,141.29,3911700,GS +2006-03-01,141.98,143.74,141.56,143.15,2994900,GS +2006-03-02,143.07,144.86,142.24,144.0,2902300,GS +2006-03-03,143.5,147.48,143.1,146.0,4042700,GS +2006-03-06,146.54,147.08,144.31,145.02,2900600,GS +2006-03-07,144.37,144.46,143.17,144.28,2820600,GS +2006-03-08,143.55,144.67,141.26,142.49,3633100,GS +2006-03-09,142.66,143.4,141.2,141.7,2262100,GS +2006-03-10,141.63,142.45,140.15,141.53,3247100,GS +2006-03-13,141.55,142.95,139.18,140.72,4946200,GS +2006-03-14,145.92,149.5,145.62,149.42,11364100,GS +2006-03-15,148.3,149.64,147.59,149.0,7557200,GS +2006-03-16,149.1,149.69,147.45,147.69,6025900,GS +2006-03-17,148.25,151.54,148.03,150.36,6670900,GS +2006-03-20,150.05,152.66,149.8,152.18,4896800,GS +2006-03-21,151.61,152.0,149.01,149.4,4460800,GS +2006-03-22,148.3,152.36,148.3,151.82,3770800,GS +2006-03-23,151.17,151.96,150.45,151.67,3852700,GS +2006-03-24,151.68,152.57,150.88,152.17,2651700,GS +2006-03-27,152.13,155.36,152.13,155.0,4314600,GS +2006-03-28,155.01,157.82,154.16,154.16,6481600,GS +2006-03-29,154.9,157.57,154.84,156.9,4458100,GS +2006-03-30,157.73,159.63,155.71,156.81,4771000,GS +2006-03-31,157.0,158.38,156.25,156.96,3298500,GS +2006-04-03,157.99,159.88,156.92,158.12,3979900,GS +2006-04-04,158.12,161.36,158.12,161.0,5088900,GS +2006-04-05,160.5,161.92,160.0,160.75,4193600,GS +2006-04-06,160.07,162.07,160.07,162.04,4180900,GS +2006-04-07,162.04,163.16,159.89,161.02,4964600,GS +2006-04-10,162.5,164.05,161.45,162.46,4471400,GS +2006-04-11,163.0,163.3,158.51,159.15,4963300,GS +2006-04-12,159.63,160.3,158.4,159.52,3434000,GS +2006-04-13,158.45,159.69,158.2,159.43,2217100,GS +2006-04-17,160.25,163.21,160.0,161.94,3381700,GS +2006-04-18,162.75,166.18,161.32,165.55,4829800,GS +2006-04-19,164.55,167.57,163.6,167.05,4466200,GS +2006-04-20,166.06,169.31,166.06,168.55,4894400,GS +2006-04-21,168.62,168.66,165.32,165.89,3591500,GS +2006-04-24,165.5,166.27,163.5,165.35,3432400,GS +2006-04-25,165.35,165.6,161.76,162.8,3361400,GS +2006-04-26,163.5,164.65,162.2,163.4,3032600,GS +2006-04-27,163.35,165.79,162.1,163.97,4063900,GS +2006-04-28,163.81,164.89,158.65,160.29,5349000,GS +2006-05-01,160.3,161.67,156.08,156.45,5652300,GS +2006-05-02,157.6,160.0,157.12,158.83,3710800,GS +2006-05-03,159.5,159.85,157.75,159.15,2521200,GS +2006-05-04,159.16,160.33,158.0,158.04,2554600,GS +2006-05-05,159.75,164.6,159.69,164.39,3751400,GS +2006-05-08,164.39,166.55,162.2,163.53,2395700,GS +2006-05-09,163.75,166.26,163.7,165.75,2628300,GS +2006-05-10,164.85,165.41,162.05,164.09,3215900,GS +2006-05-11,164.38,164.49,158.6,159.28,3640200,GS +2006-05-12,158.75,159.7,156.07,156.11,4579700,GS +2006-05-15,154.6,157.0,151.11,153.14,6119200,GS +2006-05-16,153.6,155.11,150.62,152.7,4091000,GS +2006-05-17,150.85,151.15,147.0,148.21,7477600,GS +2006-05-18,149.36,150.25,146.25,147.03,6246300,GS +2006-05-19,148.3,150.45,146.75,149.41,6502500,GS +2006-05-22,148.51,148.51,143.34,146.15,8492900,GS +2006-05-23,148.05,148.88,143.7,143.7,5607800,GS +2006-05-24,143.65,145.59,140.42,143.92,8788600,GS +2006-05-25,145.2,147.32,144.68,147.32,5614100,GS +2006-05-26,150.0,152.94,149.47,152.94,5749800,GS +2006-05-30,151.0,151.95,149.25,149.83,5217200,GS +2006-05-31,151.3,152.39,149.15,150.95,5262300,GS +2006-06-01,150.92,153.59,150.19,153.55,4208500,GS +2006-06-02,155.5,157.0,153.6,154.09,4253400,GS +2006-06-05,154.95,156.29,149.85,150.4,5525200,GS +2006-06-06,151.39,152.06,147.5,149.24,6562600,GS +2006-06-07,149.25,152.53,148.3,149.95,4319900,GS +2006-06-08,148.8,150.67,144.5,149.76,7885500,GS +2006-06-09,151.0,152.1,148.99,149.89,4407700,GS +2006-06-12,150.3,150.72,145.0,145.0,5866800,GS +2006-06-13,144.5,145.5,138.01,139.25,15680800,GS +2006-06-14,139.75,141.76,136.79,138.5,10541300,GS +2006-06-15,140.4,145.19,140.07,144.12,10970400,GS +2006-06-16,143.3,144.59,142.61,144.0,6368800,GS +2006-06-19,144.98,145.75,142.95,143.75,6537400,GS +2006-06-20,144.65,145.99,143.59,145.26,5809700,GS +2006-06-21,145.77,150.32,145.5,149.83,7648400,GS +2006-06-22,149.71,150.5,146.95,148.31,4430000,GS +2006-06-23,147.85,149.4,147.21,147.92,3488000,GS +2006-06-26,148.92,149.95,148.1,149.9,3799600,GS +2006-06-27,149.05,150.89,147.16,147.16,3667000,GS +2006-06-28,147.41,148.5,145.07,146.49,4907100,GS +2006-06-29,148.1,152.2,146.35,152.2,6711800,GS +2006-06-30,152.2,152.72,149.5,150.43,5973300,GS +2006-07-03,151.93,152.79,151.34,152.45,3250500,GS +2006-07-05,151.7,151.7,150.0,150.95,4483600,GS +2006-07-06,152.29,152.3,150.2,150.58,3441000,GS +2006-07-07,150.01,150.5,148.44,148.51,3618800,GS +2006-07-10,149.25,150.41,148.16,148.85,2966100,GS +2006-07-11,148.4,149.0,146.55,148.67,3817200,GS +2006-07-12,148.7,149.23,145.07,145.27,4300100,GS +2006-07-13,144.03,145.2,142.1,142.55,6116800,GS +2006-07-14,143.1,143.5,138.97,140.1,5659400,GS +2006-07-17,140.1,142.27,139.2,140.87,4528700,GS +2006-07-18,140.62,142.48,139.9,142.34,5874500,GS +2006-07-19,142.7,147.85,142.7,146.97,6079400,GS +2006-07-20,146.7,147.8,145.0,145.18,4264500,GS +2006-07-21,145.05,145.06,141.8,142.04,4682400,GS +2006-07-24,143.3,147.5,143.06,146.9,4610700,GS +2006-07-25,146.9,149.67,145.34,148.49,4984200,GS +2006-07-26,147.5,148.82,146.69,147.38,3326300,GS +2006-07-27,148.7,149.63,147.59,148.26,4085900,GS +2006-07-28,149.65,152.35,149.33,151.72,4752200,GS +2006-07-31,151.6,153.73,150.66,152.75,4374000,GS +2006-08-01,151.63,151.74,149.59,151.26,3500600,GS +2006-08-02,150.26,150.5,147.54,149.9,6139300,GS +2006-08-03,148.75,153.15,148.47,152.1,3861000,GS +2006-08-04,154.0,156.29,152.17,152.99,4892300,GS +2006-08-07,152.12,154.85,151.76,152.65,3031100,GS +2006-08-08,152.65,155.4,150.49,151.45,6200100,GS +2006-08-09,153.5,153.75,149.6,150.01,4234600,GS +2006-08-10,149.5,152.12,148.5,151.63,3782100,GS +2006-08-11,152.35,152.87,149.99,151.11,2576500,GS +2006-08-14,152.48,153.01,149.43,150.37,3110900,GS +2006-08-15,152.38,153.99,151.21,152.65,4907000,GS +2006-08-16,153.95,155.05,152.72,154.99,3563900,GS +2006-08-17,153.9,156.87,153.85,154.45,3365700,GS +2006-08-18,154.45,154.75,153.0,154.68,2742100,GS +2006-08-21,153.16,154.25,151.64,153.83,3731200,GS +2006-08-22,154.36,155.01,153.05,154.15,3696600,GS +2006-08-23,153.41,154.75,152.15,152.7,2821200,GS +2006-08-24,153.55,153.6,150.75,151.4,3100000,GS +2006-08-25,150.69,151.42,149.75,150.07,2476200,GS +2006-08-28,148.25,150.54,147.88,149.53,4151000,GS +2006-08-29,149.6,149.79,145.66,147.09,4939600,GS +2006-08-30,147.2,147.76,146.42,147.06,2938200,GS +2006-08-31,147.07,148.75,147.07,148.65,2834600,GS +2006-09-01,148.7,149.43,147.13,149.14,3453100,GS +2006-09-05,149.75,151.51,149.05,151.28,3576200,GS +2006-09-06,150.65,151.44,149.92,150.67,2962200,GS +2006-09-07,150.1,150.68,148.35,148.57,3577600,GS +2006-09-08,151.0,151.0,147.52,149.8,3317500,GS +2006-09-11,149.25,151.23,149.15,151.0,3134200,GS +2006-09-12,154.75,159.75,154.71,158.29,10644800,GS +2006-09-13,157.7,162.26,156.81,160.86,7620900,GS +2006-09-14,159.75,163.18,159.52,162.52,5498000,GS +2006-09-15,162.5,163.75,161.52,162.71,6846200,GS +2006-09-18,162.02,164.8,162.0,163.22,5733300,GS +2006-09-19,163.08,164.22,162.31,163.39,4851500,GS +2006-09-20,164.63,167.16,164.23,166.6,6407400,GS +2006-09-21,167.5,169.69,165.86,167.15,8052600,GS +2006-09-22,166.95,168.33,165.76,167.52,5104700,GS +2006-09-25,167.9,169.42,167.0,168.69,4780100,GS +2006-09-26,167.94,169.92,167.02,168.68,6109300,GS +2006-09-27,168.93,169.9,167.25,169.0,5185300,GS +2006-09-28,168.95,170.0,167.8,170.0,4413800,GS +2006-09-29,170.05,171.15,169.1,169.17,4394700,GS +2006-10-02,168.51,171.45,168.51,170.69,4143700,GS +2006-10-03,170.44,174.4,170.1,174.2,5823600,GS +2006-10-04,173.31,176.66,173.31,176.56,8089400,GS +2006-10-05,176.52,176.52,174.69,175.5,5749700,GS +2006-10-06,174.32,176.0,173.8,175.65,4898200,GS +2006-10-09,175.4,177.49,175.32,177.45,3985700,GS +2006-10-10,177.05,179.85,176.79,178.86,6560900,GS +2006-10-11,177.3,178.97,176.75,178.97,5615900,GS +2006-10-12,179.27,181.92,178.61,181.51,5754400,GS +2006-10-13,181.21,183.96,180.65,183.85,5163300,GS +2006-10-16,183.82,185.48,183.09,185.22,4699100,GS +2006-10-17,184.22,184.71,182.14,183.07,5867200,GS +2006-10-18,184.07,184.65,181.85,182.97,6127000,GS +2006-10-19,181.25,182.63,179.9,180.05,5562500,GS +2006-10-20,179.72,180.69,178.85,180.4,4206600,GS +2006-10-23,180.23,184.87,180.21,184.7,4696000,GS +2006-10-24,184.52,188.25,184.4,187.84,5516500,GS +2006-10-25,188.64,189.69,187.16,188.61,5224400,GS +2006-10-26,189.18,193.6,188.29,193.38,5732500,GS +2006-10-27,192.01,193.23,188.39,188.67,5703200,GS +2006-10-30,188.0,190.55,186.7,189.75,5355000,GS +2006-10-31,190.0,191.02,188.88,189.79,4548500,GS +2006-11-01,191.0,192.21,184.75,185.0,7732000,GS +2006-11-02,184.51,187.79,182.7,187.39,6191100,GS +2006-11-03,188.9,188.95,185.3,187.13,4154000,GS +2006-11-06,187.68,191.7,187.68,190.0,4639000,GS +2006-11-07,190.2,191.42,188.56,188.68,3697900,GS +2006-11-08,187.65,189.92,186.5,188.77,3989900,GS +2006-11-09,188.4,189.0,184.78,184.78,4488600,GS +2006-11-10,185.46,187.07,184.6,187.06,3319800,GS +2006-11-13,187.65,189.8,187.23,187.73,3382700,GS +2006-11-14,188.4,190.94,185.4,190.36,4702800,GS +2006-11-15,190.37,194.32,189.84,193.11,5091000,GS +2006-11-16,194.0,196.8,194.0,196.72,4784000,GS +2006-11-17,195.98,197.0,194.88,195.04,3397800,GS +2006-11-20,195.35,198.11,195.03,197.45,3344900,GS +2006-11-21,199.0,199.89,198.29,199.76,3448100,GS +2006-11-22,200.0,202.47,199.99,202.29,3062200,GS +2006-11-24,200.23,203.35,199.15,201.6,1978900,GS +2006-11-27,201.35,202.1,193.11,193.11,6330900,GS +2006-11-28,193.0,197.49,191.5,197.12,5865000,GS +2006-11-29,197.99,199.45,193.06,196.22,5915200,GS +2006-11-30,195.98,196.45,193.18,194.8,4082600,GS +2006-12-01,195.7,196.43,191.52,194.5,4821200,GS +2006-12-04,195.65,200.08,195.39,200.05,4261300,GS +2006-12-05,199.7,202.25,198.21,201.61,3733000,GS +2006-12-06,202.0,205.05,201.0,205.0,4135600,GS +2006-12-07,206.7,206.7,200.0,200.2,5238400,GS +2006-12-08,200.24,205.26,200.0,205.1,4971100,GS +2006-12-11,205.5,205.5,201.84,202.52,5926500,GS +2006-12-12,200.21,203.85,198.44,200.0,8950600,GS +2006-12-13,200.16,201.78,198.0,198.31,5823000,GS +2006-12-14,199.2,200.8,197.63,200.13,5081500,GS +2006-12-15,200.61,201.95,199.8,199.84,5451800,GS +2006-12-18,200.5,203.59,199.64,203.24,6019300,GS +2006-12-19,201.98,202.67,200.43,201.24,4865700,GS +2006-12-20,201.79,204.31,201.24,201.37,4338200,GS +2006-12-21,202.36,202.69,197.7,198.1,4661800,GS +2006-12-22,199.1,199.15,195.66,198.09,3500800,GS +2006-12-26,198.9,200.6,198.29,199.86,2575600,GS +2006-12-27,199.86,202.29,199.72,201.95,2887300,GS +2006-12-28,202.33,202.48,199.76,200.8,2396400,GS +2006-12-29,200.93,202.4,199.32,199.35,2762500,GS +2007-01-03,200.6,203.32,197.82,200.72,6515000,GS +2007-01-04,200.22,200.67,198.07,198.85,6478800,GS +2007-01-05,198.43,200.0,197.9,199.05,6037100,GS +2007-01-08,199.05,203.95,198.1,203.73,7851000,GS +2007-01-09,203.54,204.9,202.0,204.08,7177300,GS +2007-01-10,203.4,208.44,201.5,208.11,8022400,GS +2007-01-11,208.34,213.17,207.6,211.88,9044600,GS +2007-01-12,210.9,214.22,210.4,213.99,6619000,GS +2007-01-16,200.0,215.13,200.0,213.59,5848800,GS +2007-01-17,212.2,214.09,210.85,213.23,5360500,GS +2007-01-18,213.75,214.81,209.1,209.68,6541600,GS +2007-01-19,209.08,211.44,208.84,210.29,5340300,GS +2007-01-22,211.09,213.25,209.6,212.97,4980700,GS +2007-01-23,212.82,213.42,210.65,212.64,6293500,GS +2007-01-24,213.51,220.17,213.03,220.1,6387500,GS +2007-01-25,202.0,220.51,212.51,213.07,7855400,GS +2007-01-26,214.56,214.9,210.6,213.5,7458200,GS +2007-01-29,213.9,215.08,210.13,211.04,5891100,GS +2007-01-30,211.08,212.31,208.37,208.78,6002200,GS +2007-01-31,208.3,212.75,207.29,212.16,7236100,GS +2007-02-01,213.44,213.9,209.73,212.0,5961200,GS +2007-02-02,211.0,213.9,211.0,213.43,3527000,GS +2007-02-05,213.3,213.72,211.5,212.55,3003700,GS +2007-02-06,213.29,215.86,212.7,214.65,3803200,GS +2007-02-07,215.03,215.85,213.1,213.55,3622600,GS +2007-02-08,212.09,215.21,209.81,213.9,5413500,GS +2007-02-09,215.77,219.26,210.58,213.28,9113800,GS +2007-02-12,213.75,214.0,209.87,211.13,5384589,GS +2007-02-13,211.98,213.3,210.47,212.53,4022951,GS +2007-02-14,213.7,219.1,212.79,217.4,7697325,GS +2007-02-15,217.94,218.84,216.41,216.82,3627700,GS +2007-02-16,215.96,217.5,215.02,216.92,3119200,GS +2007-02-20,216.92,221.9,215.97,220.94,6225700,GS +2007-02-21,220.94,221.5,218.16,220.15,5225500,GS +2007-02-22,221.0,222.75,218.0,218.97,4273400,GS +2007-02-23,218.97,219.8,215.55,216.5,5508300,GS +2007-02-26,218.97,218.37,212.66,214.0,5552985,GS +2007-02-27,209.75,210.4,194.65,199.76,18854200,GS +2007-02-28,200.4,203.85,197.79,201.75,15947900,GS +2007-03-01,197.12,202.7,194.08,199.66,14143801,GS +2007-03-02,198.2,200.92,195.59,195.67,9843700,GS +2007-03-05,193.55,197.49,189.85,190.0,13412125,GS +2007-03-06,190.0,198.2,193.7,197.37,10798973,GS +2007-03-07,197.37,199.0,195.5,195.59,8459800,GS +2007-03-08,198.03,202.02,198.0,199.94,10790300,GS +2007-03-09,202.95,202.99,198.86,201.7,7681600,GS +2007-03-12,200.0,202.89,198.86,202.6,9632300,GS +2007-03-13,204.96,208.56,198.52,199.03,31973100,GS +2007-03-14,200.0,202.16,197.54,200.15,20394212,GS +2007-03-15,200.15,202.37,199.5,200.89,9743900,GS +2007-03-16,200.79,201.05,198.27,199.0,10883900,GS +2007-03-19,201.32,202.5,200.44,202.44,8186284,GS +2007-03-20,202.44,204.43,202.0,204.0,6643700,GS +2007-03-21,205.34,211.51,204.16,210.95,10937130,GS +2007-03-22,210.95,211.75,209.29,210.08,8016025,GS +2007-03-23,210.06,211.89,209.71,211.89,5244833,GS +2007-03-26,212.01,212.22,209.3,211.73,6525287,GS +2007-03-27,211.73,211.73,209.74,209.87,4807600,GS +2007-03-28,208.21,208.67,206.19,206.76,7991533,GS +2007-03-29,206.76,208.89,206.3,207.2,6381658,GS +2007-03-30,207.44,209.03,204.7,206.63,5177415,GS +2007-04-02,207.67,207.68,203.29,205.65,5797400,GS +2007-04-03,207.0,209.75,206.47,209.75,5015350,GS +2007-04-04,209.75,209.95,208.21,208.79,4149803,GS +2007-04-05,208.5,208.5,207.41,207.93,3011038,GS +2007-04-09,208.57,209.87,207.45,208.94,3610733,GS +2007-04-10,208.3,209.81,208.21,209.05,3003200,GS +2007-04-11,208.7,208.87,206.61,206.93,5579934,GS +2007-04-12,206.93,207.52,205.39,207.05,3957297,GS +2007-04-13,207.95,207.95,205.61,206.5,4321013,GS +2007-04-16,208.24,215.23,208.12,214.52,10011400,GS +2007-04-17,215.15,216.87,213.54,214.9,6088939,GS +2007-04-18,214.1,218.54,213.97,216.75,6082270,GS +2007-04-19,215.34,221.71,214.8,219.29,8883909,GS +2007-04-20,221.23,222.19,218.37,220.0,7395077,GS +2007-04-23,221.0,223.98,220.48,222.42,5816982,GS +2007-04-24,222.75,223.24,218.71,220.72,6753176,GS +2007-04-25,221.9,226.05,220.1,225.6,7627877,GS +2007-04-26,225.9,226.61,224.17,224.81,4730964,GS +2007-04-27,224.05,225.71,222.99,224.28,3598082,GS +2007-04-30,224.36,224.98,218.48,218.61,5485684,GS +2007-05-01,218.61,219.91,215.35,218.58,6358798,GS +2007-05-02,218.0,221.92,217.45,219.49,4886132,GS +2007-05-03,220.39,221.93,218.55,221.56,4440627,GS +2007-05-04,221.56,227.34,221.43,227.34,5634720,GS +2007-05-07,227.0,229.9,225.6,227.22,4637524,GS +2007-05-08,225.92,225.99,222.96,224.95,4880100,GS +2007-05-09,224.95,227.68,223.35,226.57,5195450,GS +2007-05-10,226.57,226.98,222.95,223.1,4968490,GS +2007-05-11,223.91,227.55,223.6,227.5,4958273,GS +2007-05-14,228.03,229.0,225.35,226.18,4800050,GS +2007-05-15,226.19,228.33,224.26,224.38,5773100,GS +2007-05-16,225.59,227.96,224.52,227.11,5174913,GS +2007-05-17,227.11,227.93,225.25,227.38,4185300,GS +2007-05-18,227.38,231.22,227.95,230.34,6727495,GS +2007-05-21,230.34,231.69,228.56,229.23,7784745,GS +2007-05-22,229.79,231.66,228.75,230.71,3568702,GS +2007-05-23,230.71,232.41,228.43,228.54,4278172,GS +2007-05-24,228.54,230.75,225.05,225.68,6211680,GS +2007-05-25,226.81,226.95,224.19,225.53,4068780,GS +2007-05-29,226.25,228.9,226.03,228.44,3735551,GS +2007-05-30,228.44,232.0,225.6,232.0,5395704,GS +2007-05-31,232.21,233.97,230.09,230.82,4588000,GS +2007-06-01,230.82,232.89,229.59,230.71,4093700,GS +2007-06-04,230.71,230.65,227.94,229.71,3419280,GS +2007-06-05,229.36,230.33,228.25,229.36,3711065,GS +2007-06-06,229.36,227.94,224.85,227.35,4413085,GS +2007-06-07,226.29,227.42,219.34,220.05,8365488,GS +2007-06-08,220.1,225.07,218.75,225.06,5903668,GS +2007-06-11,225.6,227.57,224.13,227.16,4285881,GS +2007-06-12,226.9,231.12,225.58,227.85,7477106,GS +2007-06-13,229.0,233.64,228.0,233.64,7369930,GS +2007-06-14,227.71,229.3,225.01,225.75,14385954,GS +2007-06-15,227.33,228.47,226.0,226.19,7433726,GS +2007-06-18,226.55,227.54,224.8,226.97,4370148,GS +2007-06-19,226.16,229.57,225.49,229.47,4580575,GS +2007-06-20,229.75,230.33,225.72,225.89,5833143,GS +2007-06-21,225.98,226.9,222.2,226.9,8341507,GS +2007-06-22,226.5,226.79,220.27,222.4,9801941,GS +2007-06-25,221.5,223.17,215.05,216.74,11567050,GS +2007-06-26,217.7,219.36,214.17,214.17,9712555,GS +2007-06-27,214.0,219.8,212.56,219.33,9021124,GS +2007-06-28,219.75,221.47,217.67,218.96,5980232,GS +2007-06-29,219.55,220.44,213.69,216.75,7855327,GS +2007-07-02,217.5,219.65,216.0,219.18,5023784,GS +2007-07-03,220.34,224.9,219.99,224.55,4677010,GS +2007-07-05,224.29,224.29,221.2,221.32,5385700,GS +2007-07-06,220.76,224.22,220.7,223.64,4122400,GS +2007-07-09,223.64,225.77,222.51,223.3,3999912,GS +2007-07-10,223.3,222.7,216.52,217.08,7962305,GS +2007-07-11,216.98,219.0,214.65,216.72,8925106,GS +2007-07-12,218.47,220.29,216.72,220.29,6072850,GS +2007-07-13,220.06,222.82,219.2,222.18,5605300,GS +2007-07-16,221.87,223.45,219.46,220.4,4654500,GS +2007-07-17,221.74,222.12,218.65,219.4,5586500,GS +2007-07-18,216.03,218.52,212.34,214.99,11665458,GS +2007-07-19,217.08,217.5,210.03,211.69,9463493,GS +2007-07-20,211.17,211.97,204.79,205.94,14541591,GS +2007-07-23,207.16,207.88,204.07,205.04,7759193,GS +2007-07-24,205.04,204.56,196.77,198.15,12345774,GS +2007-07-25,199.8,203.75,197.78,203.16,13936761,GS +2007-07-26,198.0,199.89,189.0,195.12,22771777,GS +2007-07-27,194.67,196.84,190.51,192.65,17054636,GS +2007-07-30,194.52,197.6,192.45,195.74,12195048,GS +2007-07-31,198.55,198.99,187.25,188.34,14750194,GS +2007-08-01,187.03,189.1,182.85,189.0,16284224,GS +2007-08-02,189.15,192.48,185.0,187.46,13164499,GS +2007-08-03,185.41,186.84,179.68,179.68,19829701,GS +2007-08-06,179.2,187.86,175.0,187.79,18867529,GS +2007-08-07,186.58,194.64,185.39,191.25,22764300,GS +2007-08-08,192.04,198.5,188.76,193.3,20624333,GS +2007-08-09,186.16,190.65,180.79,182.25,20874100,GS +2007-08-10,178.65,184.41,175.57,180.5,20278700,GS +2007-08-13,185.01,187.25,176.61,177.5,15318100,GS +2007-08-14,178.6,178.78,169.0,169.75,26257042,GS +2007-08-15,169.0,173.52,163.83,164.9,22272883,GS +2007-08-16,163.1,171.41,157.38,169.85,31334000,GS +2007-08-17,178.12,180.86,170.5,175.0,26746300,GS +2007-08-20,176.02,176.39,170.12,172.76,13174400,GS +2007-08-21,172.76,177.3,170.0,175.48,11796100,GS +2007-08-22,177.52,180.05,174.29,177.89,13436500,GS +2007-08-23,177.89,180.88,175.92,177.5,10550000,GS +2007-08-24,176.77,180.26,175.6,179.73,8935300,GS +2007-08-27,179.33,180.05,177.26,177.95,6664342,GS +2007-08-28,175.01,176.13,170.25,170.95,11611800,GS +2007-08-29,172.38,174.45,167.92,173.72,12802800,GS +2007-08-30,169.96,173.43,169.79,171.38,9560400,GS +2007-08-31,175.65,178.1,173.87,176.01,11023700,GS +2007-09-04,176.18,183.7,176.18,180.8,10161775,GS +2007-09-05,179.68,179.79,176.9,177.81,8988200,GS +2007-09-06,177.7,179.71,175.36,179.18,9250600,GS +2007-09-07,176.6,181.05,175.0,178.98,15144476,GS +2007-09-10,180.5,186.07,178.5,183.61,12990100,GS +2007-09-11,185.5,187.0,182.5,183.5,11343300,GS +2007-09-12,183.14,184.25,181.7,182.53,7749775,GS +2007-09-13,183.75,196.04,183.72,188.47,11292971,GS +2007-09-14,186.95,191.0,185.59,190.59,9339100,GS +2007-09-17,189.0,189.5,186.34,187.61,7751216,GS +2007-09-18,189.47,200.76,187.41,200.5,22107625,GS +2007-09-19,203.49,207.0,203.0,205.5,23115329,GS +2007-09-20,210.95,211.0,203.44,203.53,27435082,GS +2007-09-21,205.56,210.36,203.53,209.98,18189437,GS +2007-09-24,210.99,214.9,207.71,210.43,13443122,GS +2007-09-25,209.0,213.07,208.81,210.9,11728166,GS +2007-09-26,212.42,216.27,210.8,214.61,10681052,GS +2007-09-27,215.45,218.38,214.19,216.78,8330043,GS +2007-09-28,215.76,218.67,215.25,216.74,6156316,GS +2007-10-01,215.41,223.62,215.4,222.98,9905572,GS +2007-10-02,223.25,228.5,222.11,228.02,9419799,GS +2007-10-03,226.25,230.63,225.67,227.35,10128543,GS +2007-10-04,227.55,229.25,223.89,225.95,10049601,GS +2007-10-05,227.11,229.72,225.96,228.5,7336039,GS +2007-10-08,227.51,229.35,226.26,226.96,4143591,GS +2007-10-09,227.8,239.7,226.2,239.2,15127647,GS +2007-10-10,237.11,239.03,234.9,235.94,9685200,GS +2007-10-11,239.02,239.02,226.05,229.01,12887100,GS +2007-10-12,230.67,234.2,229.73,233.56,6544714,GS +2007-10-15,233.25,234.31,227.42,229.34,7033795,GS +2007-10-16,227.76,228.0,223.2,224.83,7416500,GS +2007-10-17,228.25,230.48,223.08,227.62,9189000,GS +2007-10-18,224.9,228.31,224.22,227.85,6499700,GS +2007-10-19,226.15,227.47,217.6,217.69,13113926,GS +2007-10-22,216.52,224.25,213.0,222.18,12166899,GS +2007-10-23,223.63,225.87,220.91,223.76,8176950,GS +2007-10-24,222.76,225.82,215.8,225.12,12652000,GS +2007-10-25,224.11,230.0,221.81,226.66,12089159,GS +2007-10-26,232.86,236.99,229.36,235.92,9392751,GS +2007-10-29,236.22,244.98,235.07,243.81,9895160,GS +2007-10-30,241.25,246.4,239.45,240.33,10453306,GS +2007-10-31,240.36,250.7,240.0,247.92,14391651,GS +2007-11-01,243.55,244.41,238.75,240.21,12579896,GS +2007-11-02,241.8,241.8,223.44,229.6,25177896,GS +2007-11-05,220.0,224.9,212.8,218.39,21377803,GS +2007-11-06,221.74,224.07,213.59,223.16,15577207,GS +2007-11-07,218.9,221.79,213.16,214.18,13216576,GS +2007-11-08,213.67,218.0,201.57,209.94,20304817,GS +2007-11-09,202.57,218.59,202.57,211.33,16986644,GS +2007-11-12,210.9,221.19,208.24,214.71,14408973,GS +2007-11-13,220.94,233.04,218.34,233.04,17403552,GS +2007-11-14,239.75,240.05,231.04,233.31,13943209,GS +2007-11-15,230.11,233.69,223.74,227.02,10243089,GS +2007-11-16,228.26,229.57,222.57,225.25,10083550,GS +2007-11-19,223.52,228.4,216.62,220.54,11008589,GS +2007-11-20,220.4,226.23,213.5,217.48,13435135,GS +2007-11-21,213.41,215.27,206.44,209.5,14876640,GS +2007-11-23,212.52,216.48,211.8,216.48,4738758,GS +2007-11-26,214.65,217.45,205.42,207.45,9809739,GS +2007-11-27,210.0,213.98,206.19,213.33,11947565,GS +2007-11-28,217.58,227.86,214.69,227.52,15711578,GS +2007-11-29,226.02,228.31,222.5,224.38,9774201,GS +2007-11-30,232.65,234.22,224.77,226.64,11879349,GS +2007-12-03,226.09,229.35,223.6,226.89,6800951,GS +2007-12-04,221.06,223.46,215.22,215.22,10736715,GS +2007-12-05,219.46,220.0,214.23,218.26,12960932,GS +2007-12-06,214.5,223.35,214.29,222.51,9987567,GS +2007-12-07,223.01,224.04,217.03,217.89,7798793,GS +2007-12-10,219.19,224.31,218.01,224.21,8413555,GS +2007-12-11,224.11,227.45,210.69,211.15,12788790,GS +2007-12-12,217.05,220.85,208.5,212.58,18046031,GS +2007-12-13,209.85,214.24,204.94,208.48,17275926,GS +2007-12-14,208.74,215.2,207.7,210.67,10350037,GS +2007-12-17,209.76,211.81,207.0,208.63,13330844,GS +2007-12-18,209.8,210.53,196.9,201.51,30024515,GS +2007-12-19,202.68,206.1,200.64,204.16,11899526,GS +2007-12-20,206.06,206.72,200.65,202.67,10107964,GS +2007-12-21,205.85,210.25,205.02,209.6,10859809,GS +2007-12-24,211.0,214.95,210.7,214.32,3419397,GS +2007-12-26,214.09,217.37,211.55,216.69,4290706,GS +2007-12-27,214.88,217.8,211.95,211.95,5305710,GS +2007-12-28,214.45,214.77,211.81,211.94,4209633,GS +2007-12-31,211.59,216.79,209.5,215.05,5834295,GS +2008-01-02,214.8,215.05,206.6,207.6,9575516,GS +2008-01-03,208.92,209.04,204.14,204.84,7753580,GS +2008-01-04,201.0,204.0,198.29,199.93,10158880,GS +2008-01-07,200.23,200.25,189.99,194.73,16044348,GS +2008-01-08,195.81,199.5,189.0,189.5,13556192,GS +2008-01-09,189.04,192.2,183.7,191.75,15905396,GS +2008-01-10,189.35,199.4,187.04,196.91,14830471,GS +2008-01-11,196.96,200.68,194.57,198.74,12401606,GS +2008-01-14,200.17,202.22,199.03,201.65,9400967,GS +2008-01-15,199.55,199.55,192.36,193.29,11298972,GS +2008-01-16,193.31,201.78,192.4,197.5,13030244,GS +2008-01-17,198.29,199.5,189.66,190.98,12287187,GS +2008-01-18,192.17,193.39,184.6,187.21,14976532,GS +2008-01-22,178.17,192.83,174.05,190.69,19035689,GS +2008-01-23,186.04,199.97,184.59,199.39,17638086,GS +2008-01-24,200.1,201.0,194.2,199.2,11993205,GS +2008-01-25,201.51,202.0,189.91,191.37,14019415,GS +2008-01-28,190.62,196.46,190.62,196.25,10219501,GS +2008-01-29,197.04,198.36,194.07,196.05,7164649,GS +2008-01-30,195.27,205.97,193.4,198.55,17597806,GS +2008-01-31,196.45,203.21,195.0,199.55,14805441,GS +2008-02-01,199.15,208.78,198.0,207.78,12208934,GS +2008-02-04,207.84,208.0,199.2,200.8,9075568,GS +2008-02-05,194.66,197.31,189.61,189.86,13279664,GS +2008-02-06,191.48,192.85,186.25,187.17,9957951,GS +2008-02-07,185.77,193.77,185.32,190.46,10840969,GS +2008-02-08,189.0,190.64,185.7,187.07,7869649,GS +2008-02-11,187.87,190.0,185.5,185.87,8877014,GS +2008-02-12,186.18,186.25,178.5,180.65,18401450,GS +2008-02-13,180.29,181.73,176.5,180.18,13937656,GS +2008-02-14,178.5,181.1,176.5,176.56,11000278,GS +2008-02-15,175.1,178.79,173.37,178.41,12451811,GS +2008-02-19,180.31,181.37,172.68,173.8,10368656,GS +2008-02-20,171.97,178.85,171.82,177.25,10797346,GS +2008-02-21,178.5,179.2,174.72,175.17,8207919,GS +2008-02-22,175.55,178.0,171.39,177.71,9634042,GS +2008-02-25,175.35,178.0,172.07,177.36,12849606,GS +2008-02-26,175.48,178.0,171.87,172.7,11519895,GS +2008-02-27,171.84,181.28,171.51,180.8,15907398,GS +2008-02-28,180.28,180.28,175.57,176.7,8828301,GS +2008-02-29,174.39,175.54,169.0,169.63,11116519,GS +2008-03-03,169.29,169.29,164.31,165.08,11924499,GS +2008-03-04,163.61,166.44,160.2,163.6,17893373,GS +2008-03-05,163.91,168.31,162.67,164.97,13279187,GS +2008-03-06,162.95,163.59,158.13,158.65,15134337,GS +2008-03-07,157.0,163.32,157.0,160.07,15229792,GS +2008-03-10,159.99,164.78,155.23,155.58,13730297,GS +2008-03-11,161.9,164.84,157.5,163.07,20525226,GS +2008-03-12,164.03,170.06,162.61,163.01,14453646,GS +2008-03-13,160.44,167.3,156.76,165.44,18621902,GS +2008-03-14,167.0,167.8,155.0,156.86,27107528,GS +2008-03-17,142.03,154.12,140.27,151.02,38663347,GS +2008-03-18,164.96,175.88,159.76,175.59,43281932,GS +2008-03-19,177.94,178.46,165.4,166.49,24182259,GS +2008-03-20,166.3,180.36,166.21,179.63,20808258,GS +2008-03-24,179.0,184.52,176.15,178.88,15645554,GS +2008-03-25,177.51,182.65,177.14,179.63,11667615,GS +2008-03-26,178.49,179.05,174.33,175.48,11614335,GS +2008-03-27,176.61,177.24,167.38,168.14,15202277,GS +2008-03-28,169.57,170.5,163.39,164.45,11981376,GS +2008-03-31,164.17,168.49,162.85,165.39,8983768,GS +2008-04-01,171.49,176.99,170.21,176.86,14695805,GS +2008-04-02,177.0,181.62,176.1,176.87,12048950,GS +2008-04-03,174.79,179.15,172.88,176.53,10756471,GS +2008-04-04,176.55,179.33,174.0,175.4,8500250,GS +2008-04-07,178.56,181.75,176.93,178.73,10285298,GS +2008-04-08,177.3,181.5,176.76,178.9,8632897,GS +2008-04-09,178.25,178.9,173.15,174.14,11428050,GS +2008-04-10,173.9,173.9,168.87,170.55,14753307,GS +2008-04-11,168.0,171.87,166.87,167.3,11359077,GS +2008-04-14,166.45,167.55,163.35,163.59,9859310,GS +2008-04-15,165.06,165.95,161.68,164.2,9137686,GS +2008-04-16,166.15,169.17,165.91,169.05,9344738,GS +2008-04-17,167.74,173.5,167.1,172.1,8731920,GS +2008-04-18,176.91,183.03,176.91,179.93,16884900,GS +2008-04-21,179.57,181.75,178.29,180.4,7820891,GS +2008-04-22,179.78,181.37,178.5,179.76,6128240,GS +2008-04-23,180.84,183.2,178.0,179.35,7438973,GS +2008-04-24,180.34,189.39,179.36,188.79,13187662,GS +2008-04-25,190.26,192.49,188.37,192.0,12191761,GS +2008-04-28,192.49,192.5,189.89,190.24,6257366,GS +2008-04-29,190.25,192.68,188.25,192.68,7130737,GS +2008-04-30,193.38,194.93,189.82,191.37,10354116,GS +2008-05-01,191.77,199.19,190.85,199.05,9484110,GS +2008-05-02,203.39,203.39,198.0,200.27,9437548,GS +2008-05-05,198.61,201.12,196.15,197.12,6390030,GS +2008-05-06,194.6,199.25,193.11,197.61,7508699,GS +2008-05-07,197.6,198.44,189.54,189.76,7075878,GS +2008-05-08,190.75,191.39,185.26,187.72,9868032,GS +2008-05-09,186.02,189.98,185.69,188.09,6469332,GS +2008-05-12,189.45,192.7,187.34,192.08,5657558,GS +2008-05-13,191.18,193.0,189.02,190.33,5777852,GS +2008-05-14,190.6,192.49,189.34,190.13,5032818,GS +2008-05-15,189.78,189.8,185.32,188.62,8016341,GS +2008-05-16,189.55,189.61,186.0,187.14,6147753,GS +2008-05-19,185.67,189.32,183.47,184.4,7011708,GS +2008-05-20,183.33,184.9,181.25,182.43,6890717,GS +2008-05-21,182.55,183.66,178.01,178.6,9070264,GS +2008-05-22,176.2,179.92,175.0,177.2,8684576,GS +2008-05-23,176.01,176.5,171.23,172.64,8147329,GS +2008-05-27,171.76,174.7,170.8,173.92,8420879,GS +2008-05-28,174.76,175.93,172.21,174.83,7245771,GS +2008-05-29,174.49,179.5,174.0,176.24,7757324,GS +2008-05-30,177.8,178.86,175.85,176.41,5698926,GS +2008-06-02,177.0,177.7,170.81,172.34,9848401,GS +2008-06-03,173.35,173.66,167.6,170.58,13313160,GS +2008-06-04,170.0,175.56,169.55,172.1,10777959,GS +2008-06-05,173.21,177.44,173.19,176.6,9722894,GS +2008-06-06,175.07,175.07,169.44,169.44,10560798,GS +2008-06-09,170.85,172.68,163.35,165.76,12999964,GS +2008-06-10,163.75,169.43,163.21,167.21,11015312,GS +2008-06-11,167.0,167.25,161.21,162.4,16470206,GS +2008-06-12,163.24,169.69,163.24,166.75,11769076,GS +2008-06-13,169.47,178.56,169.4,178.29,14344603,GS +2008-06-16,177.74,184.75,176.61,182.09,16376266,GS +2008-06-17,185.04,185.89,179.14,179.44,24425934,GS +2008-06-18,176.66,185.35,175.56,182.77,16222581,GS +2008-06-19,183.69,186.98,181.11,186.93,10590015,GS +2008-06-20,185.02,186.7,182.85,183.77,11331684,GS +2008-06-23,184.6,184.6,177.01,178.59,9862961,GS +2008-06-24,177.62,184.6,177.34,181.98,12663500,GS +2008-06-25,183.11,187.01,183.09,183.65,10842483,GS +2008-06-26,179.01,180.5,175.2,176.26,13604488,GS +2008-06-27,177.01,178.28,172.29,174.56,12671227,GS +2008-06-30,175.56,178.26,173.29,174.9,9383965,GS +2008-07-01,173.13,177.06,170.23,175.33,13940657,GS +2008-07-02,176.77,182.64,175.19,178.79,16258602,GS +2008-07-03,180.3,182.36,178.26,178.89,6189608,GS +2008-07-07,180.69,181.91,167.39,169.82,17013943,GS +2008-07-08,171.37,176.0,166.74,174.9,16790961,GS +2008-07-09,175.85,177.47,167.5,169.02,12909728,GS +2008-07-10,167.51,173.3,166.25,170.16,14106506,GS +2008-07-11,166.35,167.88,158.5,162.48,24827373,GS +2008-07-14,167.92,168.0,158.57,158.67,15950559,GS +2008-07-15,157.04,163.61,152.25,157.8,25593141,GS +2008-07-16,161.21,173.27,159.15,172.86,19370786,GS +2008-07-17,175.62,184.45,174.85,181.24,24820386,GS +2008-07-18,183.08,183.5,178.06,182.84,11722403,GS +2008-07-21,184.16,184.65,179.05,180.78,8844042,GS +2008-07-22,178.46,188.04,177.3,188.04,11268090,GS +2008-07-23,187.98,190.04,184.69,187.87,9879980,GS +2008-07-24,188.49,188.49,179.77,180.26,8828029,GS +2008-07-25,181.26,182.0,176.17,178.66,7233855,GS +2008-07-28,178.94,182.28,172.23,172.9,9265038,GS +2008-07-29,174.63,181.88,173.36,181.63,11150614,GS +2008-07-30,184.0,186.83,180.96,186.17,9864139,GS +2008-07-31,183.06,186.07,182.4,184.04,6062923,GS +2008-08-01,185.0,186.0,178.66,182.0,7495596,GS +2008-08-04,179.66,180.59,176.2,177.86,7551813,GS +2008-08-05,178.89,180.83,175.5,180.77,8773278,GS +2008-08-06,179.0,180.9,177.5,179.55,5832907,GS +2008-08-07,177.22,178.5,171.15,172.33,9107194,GS +2008-08-08,172.76,178.45,172.02,175.95,6634590,GS +2008-08-11,176.38,183.2,175.07,178.0,8799107,GS +2008-08-12,173.3,173.48,166.56,167.3,14025367,GS +2008-08-13,167.0,169.4,162.4,164.9,12391571,GS +2008-08-14,164.61,168.9,164.11,166.59,8664914,GS +2008-08-15,167.4,167.69,162.34,163.18,8386968,GS +2008-08-18,162.26,162.68,159.7,160.04,7421010,GS +2008-08-19,158.49,161.75,156.9,158.0,8967016,GS +2008-08-20,158.13,160.44,155.3,158.25,9443396,GS +2008-08-21,155.79,158.0,152.59,156.42,14535715,GS +2008-08-22,159.99,160.81,156.8,159.81,8323016,GS +2008-08-25,158.59,158.66,155.11,155.71,6125543,GS +2008-08-26,155.51,157.86,153.38,155.91,5997125,GS +2008-08-27,154.71,155.88,153.41,155.48,6660146,GS +2008-08-28,157.24,161.83,156.67,161.83,8567945,GS +2008-08-29,160.56,165.0,160.27,163.97,7586782,GS +2008-09-02,167.5,168.91,162.7,165.32,8368061,GS +2008-09-03,163.97,167.92,162.03,167.61,6674909,GS +2008-09-04,166.15,167.5,160.0,160.9,7791716,GS +2008-09-05,157.77,163.71,157.72,163.24,7539084,GS +2008-09-08,171.0,172.45,162.51,169.73,14981505,GS +2008-09-09,167.3,168.38,160.5,161.67,12439434,GS +2008-09-10,159.9,161.0,155.73,157.59,12940767,GS +2008-09-11,151.36,159.42,149.87,157.03,20755247,GS +2008-09-12,154.38,161.77,152.35,154.21,15628779,GS +2008-09-15,142.28,151.4,130.43,135.5,42519232,GS +2008-09-16,116.0,135.29,116.13,133.01,48236273,GS +2008-09-17,120.8,126.6,97.78,114.5,112060390,GS +2008-09-18,106.0,120.0,85.88,108.0,114590630,GS +2008-09-19,142.51,144.98,115.5,129.8,43215372,GS +2008-09-22,132.78,135.64,120.43,120.78,21938674,GS +2008-09-23,118.89,125.95,113.01,125.05,20448512,GS +2008-09-24,128.44,133.7,126.02,133.0,46624023,GS +2008-09-25,134.25,137.99,128.76,135.5,19172064,GS +2008-09-26,132.49,137.99,129.51,137.99,15809462,GS +2008-09-29,134.49,134.62,105.0,120.7,24147518,GS +2008-09-30,126.89,130.0,124.5,128.0,13133789,GS +2008-10-01,127.32,135.35,124.99,134.5,13848929,GS +2008-10-02,132.17,133.21,128.05,131.54,10897068,GS +2008-10-03,132.84,142.0,126.94,128.0,16083992,GS +2008-10-06,122.1,127.17,115.0,124.0,21370632,GS +2008-10-07,127.51,127.51,112.02,115.0,17188581,GS +2008-10-08,110.0,121.0,107.55,113.0,18228094,GS +2008-10-09,117.75,118.94,100.0,101.35,28160966,GS +2008-10-10,86.11,99.4,74.0,88.8,71348025,GS +2008-10-13,98.93,115.65,91.0,111.0,45444885,GS +2008-10-14,125.97,128.0,117.32,122.9,41612476,GS +2008-10-15,114.45,120.71,110.79,113.15,22257707,GS +2008-10-16,115.0,118.49,104.0,112.4,27910831,GS +2008-10-17,110.24,118.59,107.0,114.3,18417511,GS +2008-10-20,117.55,123.8,115.65,121.5,16909655,GS +2008-10-21,120.84,123.62,118.83,121.35,13589975,GS +2008-10-22,117.19,120.19,111.0,115.06,15468050,GS +2008-10-23,113.98,116.0,101.71,108.58,25532093,GS +2008-10-24,96.0,105.0,96.0,100.4,24501920,GS +2008-10-27,96.8,102.0,91.47,92.88,20607561,GS +2008-10-28,96.99,97.25,82.22,93.57,50081173,GS +2008-10-29,93.35,102.71,88.66,97.66,27773777,GS +2008-10-30,101.16,101.25,88.01,91.11,29700380,GS +2008-10-31,88.98,95.0,87.2,92.5,24886925,GS +2008-11-03,92.0,95.25,87.31,89.09,19805736,GS +2008-11-04,90.69,95.0,87.18,95.0,22198307,GS +2008-11-05,92.78,94.71,86.5,87.43,15701442,GS +2008-11-06,85.91,88.8,79.41,80.72,25966344,GS +2008-11-07,81.45,81.85,75.0,77.78,31457364,GS +2008-11-10,78.77,79.22,68.51,71.21,47529674,GS +2008-11-11,69.88,75.42,66.68,74.68,47603417,GS +2008-11-12,71.99,73.64,64.54,66.79,34436556,GS +2008-11-13,67.79,70.4,61.02,69.99,40002800,GS +2008-11-14,67.85,70.0,65.12,66.73,22186261,GS +2008-11-17,64.79,66.33,61.75,62.49,20307959,GS +2008-11-18,62.73,65.5,60.56,62.03,25755349,GS +2008-11-19,61.33,63.45,54.54,55.18,30490814,GS +2008-11-20,54.0,57.54,49.0,52.0,55617937,GS +2008-11-21,54.54,54.54,47.41,53.31,39597150,GS +2008-11-24,56.13,70.1,55.27,67.42,44623330,GS +2008-11-25,71.41,74.5,66.52,71.78,38668458,GS +2008-11-26,69.63,78.45,69.4,76.5,25013949,GS +2008-11-28,75.94,81.19,74.24,78.99,11534700,GS +2008-12-01,75.8,75.8,64.19,65.76,28607889,GS +2008-12-02,63.65,67.0,60.22,65.0,35326998,GS +2008-12-03,63.07,69.87,62.12,68.95,29041747,GS +2008-12-04,68.19,70.65,66.04,67.53,23839952,GS +2008-12-05,66.76,71.2,65.02,70.72,23970750,GS +2008-12-08,73.87,78.53,73.52,77.15,22760190,GS +2008-12-09,75.42,77.87,71.56,72.77,17137543,GS +2008-12-10,73.8,73.9,69.35,71.53,14107096,GS +2008-12-11,70.35,74.0,69.09,69.71,15488329,GS +2008-12-12,65.7,70.55,65.5,67.74,15813137,GS +2008-12-15,67.12,68.31,65.11,66.46,13831522,GS +2008-12-16,69.57,78.0,68.54,76.0,44131051,GS +2008-12-17,75.33,81.29,74.14,78.78,25152465,GS +2008-12-18,79.67,81.19,78.25,80.05,20000037,GS +2008-12-19,79.37,80.73,77.65,80.73,20385359,GS +2008-12-22,80.0,80.13,74.89,77.0,13178763,GS +2008-12-23,77.41,78.0,75.05,75.2,9714665,GS +2008-12-24,75.54,76.74,75.26,76.44,3166282,GS +2008-12-26,76.83,77.44,75.31,75.97,4680445,GS +2008-12-29,76.43,77.11,75.03,76.56,6334491,GS +2008-12-30,77.29,82.06,76.31,82.06,11044035,GS +2008-12-31,82.24,86.15,81.12,84.39,14899582,GS +2009-01-02,84.02,87.62,82.19,86.76,14139228,GS +2009-01-05,85.81,90.95,85.46,88.78,16009641,GS +2009-01-06,90.05,92.2,87.72,88.71,21555887,GS +2009-01-07,86.91,87.85,83.65,84.5,12589410,GS +2009-01-08,83.52,86.52,82.68,85.41,13448016,GS +2009-01-09,85.91,86.87,80.41,83.92,12226114,GS +2009-01-12,83.36,83.76,76.43,77.67,15778764,GS +2009-01-13,74.16,78.88,73.71,77.92,25866499,GS +2009-01-14,75.88,76.88,73.45,75.69,18422528,GS +2009-01-15,75.03,76.2,69.0,73.83,25823352,GS +2009-01-16,75.98,76.5,69.95,73.05,26051647,GS +2009-01-20,69.6,70.26,59.13,59.2,33135562,GS +2009-01-21,63.39,70.1,63.25,69.9,38183318,GS +2009-01-22,67.28,73.69,65.53,71.03,24608185,GS +2009-01-23,67.87,75.35,67.12,74.91,21924074,GS +2009-01-26,76.06,78.75,72.77,74.2,18744776,GS +2009-01-27,75.51,78.65,74.77,78.26,20691123,GS +2009-01-28,84.28,89.1,83.37,87.7,34388608,GS +2009-01-29,85.13,86.59,82.12,82.72,21634815,GS +2009-01-30,83.59,84.78,79.35,80.73,20351034,GS +2009-02-02,78.78,84.0,78.57,83.57,18487865,GS +2009-02-03,84.3,84.5,79.8,82.81,19445931,GS +2009-02-04,83.7,89.92,83.45,87.97,29780451,GS +2009-02-05,86.77,94.7,86.26,92.85,33850338,GS +2009-02-06,94.27,96.58,91.56,96.57,26559786,GS +2009-02-09,97.02,98.66,94.63,97.89,18745502,GS +2009-02-10,96.79,97.89,89.7,90.4,29866528,GS +2009-02-11,91.75,94.94,90.42,94.71,19561384,GS +2009-02-12,92.65,96.2,91.47,95.58,22915372,GS +2009-02-13,95.0,97.98,94.5,96.45,22980565,GS +2009-02-17,92.26,92.48,84.79,85.71,31085792,GS +2009-02-18,87.69,87.69,81.07,84.5,32610761,GS +2009-02-19,86.41,88.87,85.53,86.01,24479315,GS +2009-02-20,81.95,87.15,79.27,84.59,36151895,GS +2009-02-23,86.51,87.77,79.79,80.07,22305565,GS +2009-02-24,81.53,93.09,81.51,92.98,33115900,GS +2009-02-25,91.55,93.5,87.3,89.92,36253684,GS +2009-02-26,92.3,94.0,90.02,92.15,27519668,GS +2009-02-27,88.63,93.38,87.5,91.08,26046640,GS +2009-03-02,87.86,90.21,85.56,86.27,24074128,GS +2009-03-03,88.33,88.84,80.29,82.37,30943519,GS +2009-03-04,84.9,88.0,81.5,85.47,28053665,GS +2009-03-05,82.88,85.7,79.35,81.72,24833125,GS +2009-03-06,82.33,84.48,73.25,75.65,33492921,GS +2009-03-09,73.77,77.4,72.78,73.95,23656424,GS +2009-03-10,77.68,85.45,77.1,85.28,35007177,GS +2009-03-11,86.89,93.5,85.58,92.39,38005897,GS +2009-03-12,92.03,97.5,90.18,97.25,30824626,GS +2009-03-13,97.79,99.84,95.64,98.8,30963595,GS +2009-03-16,100.33,101.41,93.19,93.9,28250021,GS +2009-03-17,92.64,99.01,92.55,98.99,23362016,GS +2009-03-18,97.58,106.79,96.7,105.25,34385290,GS +2009-03-19,104.65,105.77,99.26,99.3,28584222,GS +2009-03-20,99.51,100.5,95.1,97.32,29143142,GS +2009-03-23,102.5,111.93,101.3,111.93,33595204,GS +2009-03-24,110.59,115.65,109.34,110.6,30924648,GS +2009-03-25,111.13,113.91,106.13,112.95,32808129,GS +2009-03-26,112.0,113.19,109.45,111.99,28851131,GS +2009-03-27,109.61,111.5,107.82,108.08,21572565,GS +2009-03-30,104.11,105.05,100.46,100.46,21363797,GS +2009-03-31,102.81,108.5,102.48,106.02,25927355,GS +2009-04-01,104.1,111.34,103.94,110.29,24882974,GS +2009-04-02,115.21,115.9,112.5,114.22,30059186,GS +2009-04-03,112.8,119.76,112.55,119.4,23692027,GS +2009-04-06,116.0,117.95,114.05,116.65,21100063,GS +2009-04-07,114.0,119.76,113.57,116.08,22188514,GS +2009-04-08,117.37,117.55,112.5,114.75,20412166,GS +2009-04-09,119.79,124.98,117.45,124.33,25610659,GS +2009-04-13,122.81,131.27,122.5,130.15,36460715,GS +2009-04-14,123.76,124.24,115.1,115.11,79935753,GS +2009-04-15,116.72,122.1,113.57,121.19,41345774,GS +2009-04-16,123.09,123.67,119.58,121.19,23580154,GS +2009-04-17,120.84,122.96,118.96,120.6,21848615,GS +2009-04-20,116.97,118.9,115.0,115.01,21609466,GS +2009-04-21,113.76,121.03,113.38,120.36,24778654,GS +2009-04-22,118.61,124.8,117.84,120.49,28224161,GS +2009-04-23,121.64,122.97,118.21,122.81,20137646,GS +2009-04-24,123.25,123.7,120.25,121.3,22410665,GS +2009-04-27,119.34,124.37,119.34,120.9,19131352,GS +2009-04-28,120.17,122.25,119.8,120.67,14912581,GS +2009-04-29,122.02,127.94,121.6,127.18,23009653,GS +2009-04-30,128.52,129.65,125.18,128.5,24838895,GS +2009-05-01,127.9,130.27,126.16,127.08,17540245,GS +2009-05-04,127.51,134.43,126.16,134.16,23435904,GS +2009-05-05,132.9,136.2,132.55,135.2,16813748,GS +2009-05-06,136.8,140.36,136.05,139.22,20517670,GS +2009-05-07,140.98,141.56,131.81,133.73,23188551,GS +2009-05-08,134.89,139.59,133.15,139.59,19156598,GS +2009-05-11,136.85,138.96,134.83,135.78,18395009,GS +2009-05-12,137.03,138.4,132.21,135.41,21101321,GS +2009-05-13,133.2,133.39,128.06,129.26,18621278,GS +2009-05-14,129.12,134.44,128.94,133.6,17417516,GS +2009-05-15,134.02,136.1,132.2,134.4,14754645,GS +2009-05-18,137.2,143.15,136.78,143.15,18622661,GS +2009-05-19,142.59,144.86,141.15,141.15,15331473,GS +2009-05-20,142.31,142.63,136.02,136.44,21441043,GS +2009-05-21,134.05,139.45,133.92,137.16,16135416,GS +2009-05-22,137.78,138.99,136.05,136.35,9065519,GS +2009-05-26,134.61,142.07,134.61,142.05,13775312,GS +2009-05-27,142.22,145.49,140.01,140.01,16703716,GS +2009-05-28,141.65,145.29,139.29,144.65,14805087,GS +2009-05-29,145.81,145.9,141.28,144.57,14133724,GS +2009-06-01,145.8,147.37,143.31,144.33,18407279,GS +2009-06-02,143.25,144.97,142.01,143.13,11991406,GS +2009-06-03,141.91,143.31,140.74,142.15,11812894,GS +2009-06-04,144.65,149.75,144.4,149.47,17170241,GS +2009-06-05,151.05,151.17,148.7,149.01,12820051,GS +2009-06-08,147.55,149.44,146.19,148.35,10911597,GS +2009-06-09,149.0,150.79,148.1,149.31,11570665,GS +2009-06-10,149.93,149.99,144.52,146.68,14355426,GS +2009-06-11,146.12,147.95,145.0,145.15,12086486,GS +2009-06-12,144.38,146.43,144.15,145.64,8210702,GS +2009-06-15,144.17,145.6,142.9,143.01,8745325,GS +2009-06-16,143.94,145.85,143.26,144.16,10136715,GS +2009-06-17,144.09,144.09,139.03,139.73,14054513,GS +2009-06-18,139.96,143.7,139.63,143.09,10532237,GS +2009-06-19,143.19,144.39,141.53,143.13,9474856,GS +2009-06-22,141.87,143.52,137.01,137.01,13942387,GS +2009-06-23,138.34,141.22,137.6,141.19,11061393,GS +2009-06-24,142.53,144.69,141.31,142.65,11535384,GS +2009-06-25,141.57,144.62,140.85,144.43,10139859,GS +2009-06-26,144.49,148.19,143.93,146.74,9841066,GS +2009-06-29,147.5,149.5,146.1,149.36,7840419,GS +2009-06-30,149.4,149.8,146.24,147.44,9618033,GS +2009-07-01,147.59,148.88,146.62,147.32,7506299,GS +2009-07-02,145.86,146.2,143.28,143.49,7686379,GS +2009-07-06,142.66,146.46,142.26,146.46,11761511,GS +2009-07-07,146.24,146.97,142.3,142.54,9504687,GS +2009-07-08,142.45,142.93,135.23,138.55,19403773,GS +2009-07-09,141.76,144.89,140.91,143.21,15028760,GS +2009-07-10,142.35,144.87,141.2,141.87,12685185,GS +2009-07-13,146.72,149.85,145.05,149.44,23817770,GS +2009-07-14,148.98,151.15,148.08,149.66,28816553,GS +2009-07-15,152.01,155.98,150.63,155.26,21144211,GS +2009-07-16,155.0,157.99,153.81,156.84,12651038,GS +2009-07-17,155.87,157.94,155.52,156.84,9620374,GS +2009-07-20,157.75,160.73,157.28,160.03,12439501,GS +2009-07-21,159.89,160.01,157.02,159.8,10894063,GS +2009-07-22,158.19,161.25,157.34,160.46,9504527,GS +2009-07-23,160.2,166.42,159.3,165.45,12293715,GS +2009-07-24,164.43,165.0,162.81,164.72,7298912,GS +2009-07-27,164.7,165.47,162.0,163.87,7618420,GS +2009-07-28,162.3,162.39,159.5,160.54,10244758,GS +2009-07-29,159.21,160.98,157.9,159.44,9114655,GS +2009-07-30,161.11,164.1,160.71,162.42,9419252,GS +2009-07-31,162.37,163.87,161.3,163.3,7722220,GS +2009-08-03,165.2,166.29,163.3,164.1,8366754,GS +2009-08-04,162.99,165.47,162.96,165.17,8811429,GS +2009-08-05,165.75,168.96,164.61,168.64,9596572,GS +2009-08-06,169.4,170.94,165.81,166.75,8203319,GS +2009-08-07,168.3,168.3,162.73,163.65,10773183,GS +2009-08-10,163.2,163.88,159.4,160.36,8912268,GS +2009-08-11,159.94,162.22,159.15,159.22,9787897,GS +2009-08-12,159.87,164.39,159.57,163.76,9850618,GS +2009-08-13,165.24,165.49,162.61,164.48,8924233,GS +2009-08-14,163.97,164.39,160.79,162.73,6756830,GS +2009-08-17,159.32,159.61,157.2,157.25,10148838,GS +2009-08-18,159.67,160.9,159.49,160.48,8092636,GS +2009-08-19,159.11,160.5,158.0,159.93,8840186,GS +2009-08-20,160.2,162.84,160.1,162.33,7620676,GS +2009-08-21,163.76,164.9,162.02,163.51,10419502,GS +2009-08-24,164.36,166.26,162.58,162.58,9157032,GS +2009-08-25,163.33,165.3,163.04,164.94,9125971,GS +2009-08-26,164.29,166.41,163.7,165.95,8327410,GS +2009-08-27,165.69,165.9,163.25,165.02,7890582,GS +2009-08-28,165.87,166.25,163.4,164.42,7032645,GS +2009-08-31,162.95,165.59,161.25,165.46,9108384,GS +2009-09-01,164.8,166.38,159.93,160.17,12449402,GS +2009-09-02,160.13,161.44,158.14,158.54,10752977,GS +2009-09-03,159.92,162.25,159.55,161.66,8839472,GS +2009-09-04,161.54,163.85,161.36,162.97,6223842,GS +2009-09-08,165.25,167.25,165.05,167.22,10072025,GS +2009-09-09,167.8,170.56,167.16,170.27,10199353,GS +2009-09-10,171.0,175.36,170.13,174.87,13491666,GS +2009-09-11,176.8,177.81,174.37,174.7,11096494,GS +2009-09-14,173.28,177.9,173.16,177.71,8031027,GS +2009-09-15,178.0,178.0,175.46,176.66,8400521,GS +2009-09-16,177.82,179.87,176.5,179.87,8706011,GS +2009-09-17,179.88,183.0,179.55,181.46,9677452,GS +2009-09-18,181.69,183.95,180.65,183.18,8398526,GS +2009-09-21,181.69,183.73,181.41,182.39,6368600,GS +2009-09-22,183.88,185.8,182.58,185.52,7474773,GS +2009-09-23,186.31,188.0,183.64,183.64,10078811,GS +2009-09-24,184.92,185.6,181.17,183.06,10988681,GS +2009-09-25,182.18,183.1,177.7,179.5,12299602,GS +2009-09-28,180.14,182.78,178.66,182.5,7895536,GS +2009-09-29,182.99,184.78,182.13,183.58,7541118,GS +2009-09-30,184.77,185.48,181.82,184.35,10518806,GS +2009-10-01,184.01,184.69,178.6,178.99,11049061,GS +2009-10-02,176.45,181.06,175.6,179.61,9232510,GS +2009-10-05,180.77,186.65,180.55,186.47,9478034,GS +2009-10-06,188.46,189.44,184.6,186.98,13925124,GS +2009-10-07,186.51,190.58,186.0,190.48,10587001,GS +2009-10-08,191.89,192.17,187.61,188.17,11978083,GS +2009-10-09,188.73,189.75,187.92,189.3,6531277,GS +2009-10-12,190.86,190.9,188.84,190.15,6190628,GS +2009-10-13,186.41,187.8,185.1,187.23,11968518,GS +2009-10-14,191.58,193.6,190.4,192.28,15806648,GS +2009-10-15,188.62,190.86,187.2,188.63,17838590,GS +2009-10-16,186.67,187.65,183.38,184.37,12754734,GS +2009-10-19,184.85,186.79,183.01,185.5,7481962,GS +2009-10-20,185.19,187.55,184.07,184.96,7388465,GS +2009-10-21,185.2,185.5,179.1,179.26,11765777,GS +2009-10-22,180.04,183.94,179.56,183.69,10669920,GS +2009-10-23,184.03,184.89,179.04,180.36,9222012,GS +2009-10-26,180.52,182.45,177.82,179.37,9429570,GS +2009-10-27,179.25,180.1,177.4,178.61,10507491,GS +2009-10-28,177.91,178.4,171.67,172.16,13589877,GS +2009-10-29,174.57,178.58,173.44,178.58,9342817,GS +2009-10-30,177.22,177.62,169.68,170.17,13324970,GS +2009-11-02,171.59,173.36,165.3,170.68,15806989,GS +2009-11-03,168.98,172.16,168.74,171.61,11154179,GS +2009-11-04,173.47,174.6,169.02,169.5,11147955,GS +2009-11-05,170.98,173.5,169.21,173.4,9017484,GS +2009-11-06,171.96,173.95,171.0,171.78,6277412,GS +2009-11-09,173.68,176.75,173.5,176.57,10335985,GS +2009-11-10,176.4,177.74,175.32,176.51,7248337,GS +2009-11-11,178.03,180.84,177.95,179.85,8190593,GS +2009-11-12,179.7,181.43,177.79,178.48,7407294,GS +2009-11-13,178.89,178.99,175.64,176.76,7637801,GS +2009-11-16,177.99,179.38,176.43,177.25,8750093,GS +2009-11-17,177.01,178.25,175.5,176.6,7684787,GS +2009-11-18,176.47,177.45,175.01,176.9,5959479,GS +2009-11-19,175.53,176.2,171.43,172.83,8894028,GS +2009-11-20,171.4,172.44,170.01,170.01,8825399,GS +2009-11-23,171.67,173.63,171.25,172.0,7932544,GS +2009-11-24,171.64,172.0,170.28,171.13,6148648,GS +2009-11-25,171.97,172.1,168.05,168.92,6984775,GS +2009-11-27,164.27,166.3,163.22,164.16,6883185,GS +2009-11-30,165.47,169.99,164.77,169.66,10702000,GS +2009-12-01,171.25,171.33,167.07,167.63,13495269,GS +2009-12-02,167.65,167.81,165.57,166.66,7500197,GS +2009-12-03,167.95,169.16,163.94,164.3,8022704,GS +2009-12-04,167.5,167.8,163.53,167.24,10411231,GS +2009-12-07,166.52,167.36,163.76,163.85,6656130,GS +2009-12-08,163.12,164.1,161.05,161.84,11696156,GS +2009-12-09,162.13,167.05,160.72,166.44,10982649,GS +2009-12-10,166.69,167.94,164.16,166.73,11932541,GS +2009-12-11,167.54,167.95,165.42,166.0,6429449,GS +2009-12-14,166.48,166.5,163.86,166.1,6656583,GS +2009-12-15,164.81,166.0,162.11,162.74,7542354,GS +2009-12-16,163.85,165.89,163.07,164.99,8640756,GS +2009-12-17,162.31,163.62,160.83,160.93,8952496,GS +2009-12-18,161.81,163.38,160.2,163.19,8693056,GS +2009-12-21,163.79,166.75,163.42,165.45,9397782,GS +2009-12-22,165.5,166.3,164.5,164.6,4191820,GS +2009-12-23,165.06,165.8,163.39,163.63,4053809,GS +2009-12-24,164.0,164.9,163.31,163.97,1858019,GS +2009-12-28,164.1,165.71,163.46,163.76,3586040,GS +2009-12-29,164.5,165.2,163.21,164.12,5218097,GS +2009-12-30,164.06,167.28,163.69,166.7,5998950,GS +2009-12-31,167.29,170.13,166.93,168.84,6403860,GS +2010-01-04,170.05,174.25,169.51,173.08,9138979,GS +2010-01-05,173.0,176.26,172.57,176.14,11667885,GS +2010-01-06,175.38,175.38,173.76,174.26,7382071,GS +2010-01-07,174.32,178.75,173.95,177.67,8727377,GS +2010-01-08,176.33,177.43,173.95,174.31,7270763,GS +2010-01-11,175.06,175.06,170.52,171.56,7714455,GS +2010-01-12,170.01,170.48,167.03,167.82,10362621,GS +2010-01-13,168.01,169.67,166.12,169.07,11271202,GS +2010-01-14,168.0,170.72,167.21,168.53,10526732,GS +2010-01-15,167.6,167.8,164.58,165.21,10900610,GS +2010-01-19,165.01,167.4,163.9,166.86,7705236,GS +2010-01-20,165.8,168.18,164.32,167.79,8893890,GS +2010-01-21,169.29,171.0,156.77,160.87,51738223,GS +2010-01-22,158.69,159.75,152.25,154.12,30175582,GS +2010-01-25,156.13,158.3,154.5,154.98,17876989,GS +2010-01-26,154.91,156.5,150.7,150.88,15989492,GS +2010-01-27,150.75,152.93,148.27,151.5,19901885,GS +2010-01-28,154.23,155.2,149.95,153.29,16163117,GS +2010-01-29,154.44,154.88,147.81,148.72,18507263,GS +2010-02-01,149.82,155.25,149.21,153.13,12980767,GS +2010-02-02,153.65,157.5,153.65,156.94,17301460,GS +2010-02-03,157.92,159.94,157.11,157.23,16789855,GS +2010-02-04,155.27,156.06,150.45,150.68,18894955,GS +2010-02-05,150.82,154.46,148.87,154.16,18759121,GS +2010-02-08,154.27,154.6,150.82,151.1,10260553,GS +2010-02-09,152.7,153.53,149.65,152.49,14021791,GS +2010-02-10,152.77,155.35,151.76,153.63,10558206,GS +2010-02-11,154.4,155.32,152.25,154.05,11166069,GS +2010-02-12,152.37,154.5,151.14,153.93,10294003,GS +2010-02-16,155.3,157.74,154.6,157.4,11501092,GS +2010-02-17,158.0,158.19,155.81,157.26,10071776,GS +2010-02-18,155.61,156.59,154.88,155.73,10998711,GS +2010-02-19,154.51,157.0,154.49,156.18,8693387,GS +2010-02-22,157.2,157.97,156.03,156.71,7376850,GS +2010-02-23,156.81,160.21,155.91,156.7,15698122,GS +2010-02-24,157.34,159.25,156.87,158.33,8367274,GS +2010-02-25,156.23,156.44,154.32,156.44,10522247,GS +2010-02-26,156.26,156.99,155.26,156.35,7813025,GS +2010-03-01,156.51,158.29,156.17,156.54,6526759,GS +2010-03-02,157.18,159.75,156.91,158.75,11995851,GS +2010-03-03,159.04,159.45,157.23,157.72,10007994,GS +2010-03-04,158.25,163.85,158.11,163.61,15442493,GS +2010-03-05,165.11,168.25,165.0,167.18,12229015,GS +2010-03-08,167.88,170.69,167.46,169.84,9350334,GS +2010-03-09,169.22,172.2,168.0,168.85,12964485,GS +2010-03-10,170.26,172.34,168.87,171.94,13109056,GS +2010-03-11,171.4,173.57,171.1,173.51,9075235,GS +2010-03-12,175.01,176.34,174.0,174.96,10219733,GS +2010-03-15,173.95,175.2,170.38,173.53,13962000,GS +2010-03-16,174.33,176.42,173.56,176.19,11691266,GS +2010-03-17,176.86,177.88,175.57,176.64,10142893,GS +2010-03-18,176.2,177.75,175.66,177.45,6890076,GS +2010-03-19,178.19,178.21,175.95,177.9,10896531,GS +2010-03-22,176.21,176.95,175.23,176.16,7320365,GS +2010-03-23,176.25,176.81,173.29,174.83,10810763,GS +2010-03-24,173.64,175.96,173.64,174.41,8403097,GS +2010-03-25,175.24,178.73,174.78,174.9,9535070,GS +2010-03-26,175.38,175.48,171.91,172.87,11815436,GS +2010-03-29,173.87,174.43,171.64,174.05,11787153,GS +2010-03-30,174.26,174.78,170.7,171.38,8186068,GS +2010-03-31,170.0,171.66,169.85,170.63,8245706,GS +2010-04-01,171.72,172.0,169.5,170.22,6482031,GS +2010-04-05,170.68,173.37,169.77,173.16,6137584,GS +2010-04-06,172.61,173.89,172.15,172.9,7745506,GS +2010-04-07,172.89,177.9,172.81,176.36,13888151,GS +2010-04-08,176.1,180.8,175.28,179.5,10668741,GS +2010-04-09,180.28,181.0,177.5,179.12,8465296,GS +2010-04-12,179.36,180.38,177.84,177.84,6042226,GS +2010-04-13,177.56,180.0,177.11,179.25,6467785,GS +2010-04-14,183.91,185.94,183.07,184.92,12559543,GS +2010-04-15,185.54,185.6,183.66,184.27,7841950,GS +2010-04-16,183.62,186.41,155.55,160.7,102044993,GS +2010-04-19,155.6,163.73,155.0,163.32,54299112,GS +2010-04-20,166.44,166.71,158.0,159.98,42196524,GS +2010-04-21,161.67,163.14,157.0,158.93,30385643,GS +2010-04-22,157.93,162.0,156.29,159.05,24832945,GS +2010-04-23,160.19,160.72,157.0,157.4,14915918,GS +2010-04-26,156.72,156.99,151.52,152.03,30940641,GS +2010-04-27,150.25,156.19,150.15,153.04,34516793,GS +2010-04-28,156.66,157.65,154.69,157.01,21226053,GS +2010-04-29,159.55,161.05,158.34,160.24,18464219,GS +2010-04-30,151.9,152.5,143.3,145.2,73187804,GS +2010-05-03,147.84,150.65,146.53,149.5,28282690,GS +2010-05-04,149.03,152.35,147.83,149.45,30313386,GS +2010-05-05,148.1,151.22,147.2,148.19,18355115,GS +2010-05-06,147.48,148.63,139.06,142.32,22983377,GS +2010-05-07,145.38,146.55,141.5,142.99,21268446,GS +2010-05-10,149.09,149.9,141.2,143.83,23106856,GS +2010-05-11,142.4,145.5,141.55,141.97,15497855,GS +2010-05-12,144.24,147.65,142.28,147.2,15456965,GS +2010-05-13,148.36,148.45,144.42,144.65,11525733,GS +2010-05-14,143.41,144.15,141.9,143.23,10982599,GS +2010-05-17,143.47,144.3,138.53,142.64,16337950,GS +2010-05-18,143.69,143.75,136.6,137.36,18025541,GS +2010-05-19,137.95,140.13,136.1,140.1,18087140,GS +2010-05-20,138.2,139.49,135.75,136.1,16279274,GS +2010-05-21,137.08,143.45,136.25,140.62,25553374,GS +2010-05-24,142.0,142.95,136.51,136.69,16580328,GS +2010-05-25,134.73,143.19,134.2,142.56,21490803,GS +2010-05-26,144.28,145.8,139.69,140.3,17080490,GS +2010-05-27,142.93,145.05,141.04,144.95,12910136,GS +2010-05-28,144.42,145.8,143.1,144.26,10691396,GS +2010-06-01,144.26,146.4,141.7,141.86,9462318,GS +2010-06-02,142.0,145.0,141.14,144.83,7673686,GS +2010-06-03,144.91,145.25,142.5,144.04,7457402,GS +2010-06-04,142.17,145.87,141.71,142.25,14922132,GS +2010-06-07,142.28,143.27,137.85,138.68,12238566,GS +2010-06-08,139.14,139.68,135.05,137.78,14586924,GS +2010-06-09,138.59,139.42,136.22,136.8,8955872,GS +2010-06-10,137.6,137.77,131.3,133.77,21930904,GS +2010-06-11,133.33,136.05,133.0,135.64,9241746,GS +2010-06-14,137.11,137.11,133.4,133.44,10958006,GS +2010-06-15,134.63,137.4,133.3,136.9,10654108,GS +2010-06-16,136.06,138.26,135.71,137.06,7080797,GS +2010-06-17,136.95,138.38,135.22,137.32,8106454,GS +2010-06-18,137.82,139.72,137.52,138.18,10159125,GS +2010-06-21,139.64,140.15,137.31,137.74,8694312,GS +2010-06-22,137.54,137.75,134.59,134.79,9008840,GS +2010-06-23,133.9,136.38,132.73,135.07,8232474,GS +2010-06-24,134.14,135.98,133.11,134.98,9998910,GS +2010-06-25,136.99,140.9,135.42,139.66,14341596,GS +2010-06-28,140.38,140.38,136.53,136.66,9910978,GS +2010-06-29,134.98,135.85,133.17,133.76,10339819,GS +2010-06-30,133.68,134.3,131.02,131.27,9148289,GS +2010-07-01,131.69,133.75,129.5,131.14,11648608,GS +2010-07-02,132.11,132.38,129.69,131.08,6568376,GS +2010-07-06,133.74,134.39,131.07,132.26,7821698,GS +2010-07-07,132.44,136.13,132.07,135.83,9302583,GS +2010-07-08,136.92,137.17,133.56,135.46,9896908,GS +2010-07-09,135.36,138.5,134.59,138.06,6922280,GS +2010-07-12,137.61,138.31,136.03,137.25,4737381,GS +2010-07-13,138.5,141.2,138.11,140.25,8983815,GS +2010-07-14,139.29,139.59,137.66,139.06,6069204,GS +2010-07-15,140.02,146.25,137.82,145.22,21621842,GS +2010-07-16,151.47,152.0,146.05,146.17,29604581,GS +2010-07-19,147.67,147.7,144.1,145.68,10875876,GS +2010-07-20,142.18,149.73,141.55,148.91,20577825,GS +2010-07-21,150.05,150.97,146.86,146.99,11345450,GS +2010-07-22,148.88,149.88,144.16,146.55,13312475,GS +2010-07-23,146.65,148.41,144.57,147.38,7310069,GS +2010-07-26,147.39,149.0,145.21,148.2,6093296,GS +2010-07-27,149.09,149.66,147.0,147.23,7153238,GS +2010-07-28,147.0,148.65,146.78,147.2,4846297,GS +2010-07-29,148.27,153.15,147.63,152.58,15683142,GS +2010-07-30,151.35,153.41,150.8,150.82,8805276,GS +2010-08-02,152.82,153.64,151.61,152.74,6532904,GS +2010-08-03,152.12,153.96,151.41,153.19,5654183,GS +2010-08-04,153.62,157.25,153.0,156.41,12289451,GS +2010-08-05,155.63,156.22,154.4,155.92,5682566,GS +2010-08-06,154.54,156.06,153.77,155.18,8083004,GS +2010-08-09,155.93,156.2,154.59,155.4,4210209,GS +2010-08-10,154.02,154.77,153.18,153.9,5867378,GS +2010-08-11,151.72,152.0,148.91,149.25,7737320,GS +2010-08-12,147.81,150.59,147.81,149.42,4957374,GS +2010-08-13,149.38,150.45,148.08,148.08,4225453,GS +2010-08-16,147.58,149.18,147.0,147.76,3764044,GS +2010-08-17,148.68,149.79,148.14,148.59,4393052,GS +2010-08-18,148.54,149.94,147.73,149.2,4461519,GS +2010-08-19,148.67,149.66,146.28,147.05,5292050,GS +2010-08-20,147.44,148.97,147.25,148.24,5277121,GS +2010-08-23,148.12,148.5,146.6,146.74,3729719,GS +2010-08-24,144.8,145.49,143.82,143.95,6374001,GS +2010-08-25,142.81,145.33,142.75,144.68,5641742,GS +2010-08-26,144.94,145.16,141.66,141.81,6819104,GS +2010-08-27,141.13,141.74,138.25,139.75,11252664,GS +2010-08-30,138.83,140.11,136.65,136.66,6205717,GS +2010-08-31,136.25,138.01,135.79,136.63,7066220,GS +2010-09-01,139.01,140.34,137.8,139.74,6897692,GS +2010-09-02,139.93,140.15,138.45,139.78,4999659,GS +2010-09-03,141.62,147.99,141.33,147.29,13588404,GS +2010-09-07,146.15,146.24,144.15,145.21,6211857,GS +2010-09-08,145.38,149.66,145.36,147.54,8310204,GS +2010-09-09,149.79,150.68,148.5,149.14,6737912,GS +2010-09-10,149.46,150.75,148.81,150.39,4421629,GS +2010-09-13,152.32,154.7,152.3,154.37,7661788,GS +2010-09-14,153.54,153.75,152.23,152.53,5689339,GS +2010-09-15,151.67,152.8,150.67,152.56,5699498,GS +2010-09-16,152.28,152.48,151.16,152.23,4394077,GS +2010-09-17,152.11,152.47,150.56,150.98,4841057,GS +2010-09-20,150.98,152.4,149.89,151.9,5641405,GS +2010-09-21,152.11,154.57,151.09,151.4,6884066,GS +2010-09-22,149.95,150.55,147.69,148.07,8986866,GS +2010-09-23,146.36,146.87,143.98,144.91,9154000,GS +2010-09-24,146.25,147.6,145.82,147.28,5623690,GS +2010-09-27,147.01,148.41,145.78,146.0,5205948,GS +2010-09-28,146.51,146.69,144.06,145.01,5506414,GS +2010-09-29,145.02,145.02,142.54,144.42,6950389,GS +2010-09-30,145.25,146.98,144.3,144.58,6854687,GS +2010-10-01,145.2,148.5,144.82,147.7,7439742,GS +2010-10-04,147.7,148.47,144.7,146.57,5873999,GS +2010-10-05,147.56,150.28,146.07,149.57,8729841,GS +2010-10-06,149.75,152.33,149.13,150.84,6338807,GS +2010-10-07,152.11,152.36,150.03,151.11,4476194,GS +2010-10-08,151.15,153.4,150.62,152.66,5225059,GS +2010-10-11,152.67,153.09,151.27,152.2,4456412,GS +2010-10-12,151.3,155.45,151.01,155.21,6377921,GS +2010-10-13,156.3,156.69,154.39,154.73,5631455,GS +2010-10-14,154.23,154.29,150.55,151.59,6891082,GS +2010-10-15,152.69,152.69,150.66,150.69,6902873,GS +2010-10-18,150.93,154.38,150.85,153.7,6984071,GS +2010-10-19,155.14,159.7,153.84,156.72,14499876,GS +2010-10-20,156.21,160.25,154.86,159.6,10631144,GS +2010-10-21,159.58,161.5,158.1,159.3,6360834,GS +2010-10-22,159.89,159.98,157.5,157.76,4052041,GS +2010-10-25,159.36,159.45,156.27,157.39,5729368,GS +2010-10-26,156.72,158.73,156.53,158.29,4075492,GS +2010-10-27,157.19,160.59,157.0,160.15,6580862,GS +2010-10-28,160.86,163.79,160.44,163.24,9918773,GS +2010-10-29,162.15,163.6,160.95,161.13,4541916,GS +2010-11-01,161.77,162.96,160.17,161.57,4516161,GS +2010-11-02,162.06,163.0,161.8,162.82,3335019,GS +2010-11-03,163.18,163.18,160.57,162.63,4464701,GS +2010-11-04,163.62,166.4,162.69,166.39,8163835,GS +2010-11-05,165.99,171.18,165.92,171.07,11989211,GS +2010-11-08,169.95,171.61,169.1,169.2,5518638,GS +2010-11-09,170.3,170.85,166.0,166.55,7351751,GS +2010-11-10,166.31,168.65,165.57,167.22,6333143,GS +2010-11-11,165.79,168.89,165.79,167.71,3933054,GS +2010-11-12,166.39,168.12,164.65,165.83,4742507,GS +2010-11-15,165.68,169.35,165.01,167.22,5205268,GS +2010-11-16,165.8,167.0,164.66,165.1,5921382,GS +2010-11-17,165.12,165.73,164.0,164.89,3729814,GS +2010-11-18,165.69,168.93,165.6,167.35,4987973,GS +2010-11-19,167.5,167.75,165.7,166.67,4586998,GS +2010-11-22,164.3,164.38,158.45,161.05,11363929,GS +2010-11-23,159.1,160.9,157.66,157.78,7314967,GS +2010-11-24,158.96,160.7,158.55,160.26,4266792,GS +2010-11-26,158.46,159.35,158.07,158.22,1876842,GS +2010-11-29,157.49,160.0,157.0,159.28,4819914,GS +2010-11-30,158.07,159.33,156.14,156.14,5426888,GS +2010-12-01,158.45,159.2,157.0,158.45,6031420,GS +2010-12-02,159.16,163.25,158.84,162.5,7201608,GS +2010-12-03,161.31,162.5,160.95,162.31,4658480,GS +2010-12-06,161.66,163.19,161.49,162.65,3689426,GS +2010-12-07,164.52,164.77,161.44,161.59,5529061,GS +2010-12-08,161.96,166.14,161.89,166.14,5259483,GS +2010-12-09,167.0,167.75,165.75,166.45,5747520,GS +2010-12-10,166.41,168.47,165.9,168.47,4543771,GS +2010-12-13,168.25,170.92,167.9,169.48,5333627,GS +2010-12-14,169.67,169.99,166.84,167.33,4894491,GS +2010-12-15,166.64,167.29,165.11,165.21,4358875,GS +2010-12-16,165.69,165.91,163.21,164.46,4164421,GS +2010-12-17,163.92,165.0,163.12,164.04,5346810,GS +2010-12-20,163.74,166.9,163.65,166.05,3725655,GS +2010-12-21,166.54,168.88,166.5,168.23,4553171,GS +2010-12-22,168.67,169.68,167.9,169.6,3858649,GS +2010-12-23,169.1,169.7,167.17,167.6,2499421,GS +2010-12-27,166.79,170.0,166.41,169.83,2718713,GS +2010-12-28,170.0,171.23,168.83,169.19,2864681,GS +2010-12-29,169.4,169.78,166.57,167.63,3338091,GS +2010-12-30,168.09,168.25,166.99,167.64,1745709,GS +2010-12-31,167.58,168.8,167.01,168.16,1637111,GS +2011-01-03,170.55,173.25,169.85,173.05,5719247,GS +2011-01-04,173.87,174.0,172.0,173.08,3336094,GS +2011-01-05,172.05,174.49,172.0,174.0,4146974,GS +2011-01-06,174.51,174.59,171.98,172.21,5376047,GS +2011-01-07,172.7,172.89,169.36,170.69,4917488,GS +2011-01-10,170.0,171.29,169.2,169.76,3657840,GS +2011-01-11,170.5,171.42,168.32,169.36,4572242,GS +2011-01-12,169.39,172.31,169.18,171.67,5594834,GS +2011-01-13,172.04,172.6,171.0,171.57,3183720,GS +2011-01-14,171.19,175.0,171.19,175.0,5885032,GS +2011-01-18,174.75,175.34,173.05,174.68,4984039,GS +2011-01-19,169.46,171.49,165.86,166.49,13372654,GS +2011-01-20,166.55,167.06,164.01,165.69,8918942,GS +2011-01-21,165.88,169.2,165.12,166.2,5878551,GS +2011-01-24,165.99,167.07,165.75,166.3,4630918,GS +2011-01-25,163.05,164.79,160.12,161.98,11259730,GS +2011-01-26,161.7,162.84,161.04,161.31,6741559,GS +2011-01-27,161.13,164.25,161.11,164.03,6039000,GS +2011-01-28,164.16,165.09,161.42,161.77,4571432,GS +2011-01-31,161.38,163.72,161.23,163.62,3799023,GS +2011-02-01,163.86,166.25,163.61,165.33,4143189,GS +2011-02-02,165.15,166.64,164.2,165.05,2987254,GS +2011-02-03,164.99,164.99,161.84,164.64,4715205,GS +2011-02-04,164.88,164.98,162.76,164.83,3355741,GS +2011-02-07,164.79,168.1,164.6,167.13,5040460,GS +2011-02-08,167.02,168.72,166.26,168.55,4720719,GS +2011-02-09,168.23,168.23,164.66,166.01,5669980,GS +2011-02-10,165.15,166.65,164.68,165.34,4267265,GS +2011-02-11,165.11,167.69,164.81,166.66,4260926,GS +2011-02-14,166.15,167.8,165.51,167.52,3549511,GS +2011-02-15,167.32,168.44,166.82,167.91,4026516,GS +2011-02-16,168.56,169.9,168.0,168.81,4609262,GS +2011-02-17,168.54,168.69,167.0,167.16,4449899,GS +2011-02-18,167.04,168.3,166.85,168.04,3728226,GS +2011-02-22,165.67,165.76,162.35,162.94,5448637,GS +2011-02-23,162.63,164.8,161.77,163.09,4562512,GS +2011-02-24,162.2,163.9,161.32,163.44,4624311,GS +2011-02-25,164.05,165.88,163.52,165.12,4636791,GS +2011-02-28,165.53,166.25,163.11,163.78,4237243,GS +2011-03-01,163.55,164.49,161.3,161.31,7016859,GS +2011-03-02,161.58,163.33,161.11,161.69,4658549,GS +2011-03-03,162.71,165.18,162.69,164.49,4583671,GS +2011-03-04,162.88,163.0,160.36,161.0,7812311,GS +2011-03-07,161.41,161.84,158.5,159.15,7006515,GS +2011-03-08,159.43,161.78,159.04,161.3,4846420,GS +2011-03-09,161.85,163.72,161.58,162.35,4126238,GS +2011-03-10,160.8,161.0,159.99,160.27,4565194,GS +2011-03-11,159.85,161.55,159.84,160.68,2885310,GS +2011-03-14,159.94,160.5,158.02,158.43,4378159,GS +2011-03-15,156.06,158.05,154.85,157.25,5234606,GS +2011-03-16,157.23,157.24,153.26,154.38,7230714,GS +2011-03-17,155.93,156.35,153.95,155.75,5296153,GS +2011-03-18,156.6,160.25,155.24,159.96,10172934,GS +2011-03-21,161.62,162.15,159.9,160.21,4664016,GS +2011-03-22,160.64,162.21,160.12,160.79,3540500,GS +2011-03-23,160.02,160.23,158.24,159.53,3604339,GS +2011-03-24,160.35,160.5,158.83,159.91,2735487,GS +2011-03-25,160.51,160.51,157.7,157.97,4021739,GS +2011-03-28,158.2,159.29,156.41,156.47,3689595,GS +2011-03-29,156.6,158.7,155.53,158.47,3774030,GS +2011-03-30,159.03,160.43,157.47,159.07,2967727,GS +2011-03-31,157.38,160.07,157.32,158.6,3319661,GS +2011-04-01,159.77,162.0,159.66,160.23,3792343,GS +2011-04-04,160.76,160.88,158.6,158.9,2822050,GS +2011-04-05,158.46,159.15,157.62,158.91,3175262,GS +2011-04-06,159.89,161.99,158.86,161.89,4199946,GS +2011-04-07,161.99,164.4,161.57,162.4,4589588,GS +2011-04-08,163.49,163.62,160.82,160.96,3281483,GS +2011-04-11,160.54,162.91,160.54,161.47,3128638,GS +2011-04-12,160.25,161.44,159.45,160.42,3330748,GS +2011-04-13,162.5,163.98,159.83,160.17,5145536,GS +2011-04-14,157.51,157.6,155.25,155.79,7982308,GS +2011-04-15,156.18,156.95,154.63,155.13,5609029,GS +2011-04-18,154.05,154.88,151.52,153.78,5997941,GS +2011-04-19,156.09,156.1,149.55,151.86,13470807,GS +2011-04-20,153.17,154.15,151.5,152.7,7190890,GS +2011-04-21,153.09,154.33,152.7,153.51,3982265,GS +2011-04-25,152.58,152.59,151.18,152.19,3712444,GS +2011-04-26,151.89,153.95,151.78,153.27,4370755,GS +2011-04-27,153.6,153.85,152.0,152.86,4207655,GS +2011-04-28,152.55,152.6,150.2,150.6,5908475,GS +2011-04-29,150.28,151.87,149.64,151.01,6076194,GS +2011-05-02,152.2,153.07,151.01,151.3,4364055,GS +2011-05-03,150.97,152.8,150.68,151.87,3559048,GS +2011-05-04,152.25,152.46,150.95,151.52,3769057,GS +2011-05-05,150.87,151.22,149.95,150.41,4103334,GS +2011-05-06,151.47,151.97,149.53,150.1,5431637,GS +2011-05-09,149.7,149.87,148.8,149.12,3155261,GS +2011-05-10,149.02,150.74,148.52,150.4,4036137,GS +2011-05-11,150.0,150.0,147.65,147.88,5311848,GS +2011-05-12,145.99,146.78,140.66,142.75,20661240,GS +2011-05-13,142.39,142.52,139.25,141.46,14261474,GS +2011-05-16,140.89,143.39,140.26,140.6,6458927,GS +2011-05-17,140.26,141.95,139.08,140.81,7079352,GS +2011-05-18,140.94,141.82,140.21,140.84,4775217,GS +2011-05-19,141.23,141.3,138.43,139.34,7334180,GS +2011-05-20,138.18,139.64,134.79,134.99,11291555,GS +2011-05-23,133.64,137.19,133.64,135.84,8407529,GS +2011-05-24,136.27,136.76,135.03,136.34,6605559,GS +2011-05-25,135.67,137.59,135.51,136.24,6529663,GS +2011-05-26,136.2,136.7,135.34,136.26,5334485,GS +2011-05-27,136.25,138.96,136.23,138.66,5275708,GS +2011-05-31,140.82,142.3,135.23,140.73,7023566,GS +2011-06-01,139.95,140.0,136.1,136.17,6772506,GS +2011-06-02,136.65,136.73,131.5,134.38,12423522,GS +2011-06-03,132.98,137.17,132.89,135.33,5457937,GS +2011-06-06,134.75,135.22,133.14,133.9,5287937,GS +2011-06-07,134.38,135.76,132.99,132.99,6200364,GS +2011-06-08,132.63,134.89,131.5,131.59,6796246,GS +2011-06-09,131.99,135.1,131.83,133.53,4499096,GS +2011-06-10,133.21,137.25,132.52,135.92,7557273,GS +2011-06-13,136.13,137.97,135.92,137.53,5273694,GS +2011-06-14,138.2,138.95,136.54,137.1,5850046,GS +2011-06-15,136.07,137.59,134.01,134.85,5715291,GS +2011-06-16,134.63,136.89,134.15,136.09,5230680,GS +2011-06-17,137.83,138.79,137.21,137.23,6768521,GS +2011-06-20,136.42,136.73,134.36,135.14,4021799,GS +2011-06-21,135.5,137.19,134.3,135.96,4213300,GS +2011-06-22,135.59,137.78,134.43,134.52,4228140,GS +2011-06-23,133.1,133.83,131.64,132.36,6707794,GS +2011-06-24,132.81,133.45,130.82,130.91,5775678,GS +2011-06-27,130.75,131.86,129.8,130.71,5832605,GS +2011-06-28,131.34,131.34,128.3,129.26,8059751,GS +2011-06-29,129.73,133.23,129.5,132.53,8170790,GS +2011-06-30,133.05,133.8,131.5,133.09,4992942,GS +2011-07-01,133.43,136.72,133.09,136.65,5103532,GS +2011-07-05,135.9,136.05,133.0,134.5,4457197,GS +2011-07-06,133.78,134.44,132.82,133.89,3029560,GS +2011-07-07,135.09,136.2,134.72,135.01,3859210,GS +2011-07-08,133.32,134.4,133.17,134.08,4141864,GS +2011-07-11,132.75,133.43,131.07,132.02,4724427,GS +2011-07-12,131.42,132.66,130.1,130.31,4333362,GS +2011-07-13,130.74,131.77,129.7,129.92,4413958,GS +2011-07-14,131.7,132.2,129.75,129.89,5357862,GS +2011-07-15,131.31,131.51,129.18,130.16,5260131,GS +2011-07-18,129.58,130.16,127.5,129.33,5839559,GS +2011-07-19,125.73,129.93,125.5,128.49,15301315,GS +2011-07-20,128.0,133.8,127.58,132.75,8578755,GS +2011-07-21,133.52,135.98,133.25,135.58,7672420,GS +2011-07-22,135.03,136.47,134.44,135.49,4928279,GS +2011-07-25,134.17,137.13,133.5,136.85,5856972,GS +2011-07-26,136.61,139.25,136.02,137.6,5465238,GS +2011-07-27,136.79,137.25,134.44,134.72,5250559,GS +2011-07-28,134.97,138.13,134.65,135.84,4430105,GS +2011-07-29,134.1,136.6,133.13,134.97,5346350,GS +2011-08-01,136.92,137.34,133.75,134.15,5886638,GS +2011-08-02,132.08,134.76,131.18,131.23,7594489,GS +2011-08-03,131.35,133.27,130.71,132.08,6499388,GS +2011-08-04,130.84,131.89,126.21,126.23,8197178,GS +2011-08-05,127.75,129.23,122.35,125.18,11171258,GS +2011-08-08,122.08,125.44,112.11,117.66,24140465,GS +2011-08-09,120.51,123.15,111.6,122.73,15914479,GS +2011-08-10,119.58,119.67,110.04,110.34,18592204,GS +2011-08-11,112.96,119.75,112.25,118.1,11847517,GS +2011-08-12,119.8,120.88,115.29,116.47,9608060,GS +2011-08-15,117.57,119.7,116.0,119.13,7257502,GS +2011-08-16,117.2,119.78,115.5,116.87,7413468,GS +2011-08-17,117.36,118.75,116.55,117.25,4829031,GS +2011-08-18,112.15,114.5,112.04,113.14,9288922,GS +2011-08-19,111.87,115.3,111.11,111.76,6829229,GS +2011-08-22,114.17,114.49,105.1,106.51,11286561,GS +2011-08-23,106.02,108.8,103.16,106.86,24487155,GS +2011-08-24,106.9,110.74,106.39,110.31,10175164,GS +2011-08-25,114.51,118.1,108.11,109.84,11945913,GS +2011-08-26,108.63,112.58,107.72,111.75,7355623,GS +2011-08-29,113.65,116.54,112.33,116.07,5185049,GS +2011-08-30,115.33,116.0,113.25,115.18,5301148,GS +2011-08-31,115.4,117.8,114.67,116.22,6488013,GS +2011-09-01,115.55,115.55,111.6,112.16,9857255,GS +2011-09-02,108.58,109.24,105.8,107.06,8381274,GS +2011-09-06,103.67,105.6,103.43,104.56,7752372,GS +2011-09-07,106.0,108.79,105.0,108.34,6531641,GS +2011-09-08,107.13,108.0,104.74,104.79,6513661,GS +2011-09-09,104.38,105.82,102.22,102.25,8615134,GS +2011-09-12,100.79,103.0,99.77,102.92,8772841,GS +2011-09-13,103.41,105.18,101.5,104.09,7119554,GS +2011-09-14,104.91,105.88,103.53,104.54,6603330,GS +2011-09-15,105.17,108.19,105.1,107.97,6355270,GS +2011-09-16,109.07,109.66,105.91,107.49,7999695,GS +2011-09-19,105.32,105.6,103.25,104.81,5823683,GS +2011-09-20,105.0,105.27,102.53,102.61,4978943,GS +2011-09-21,102.81,102.83,97.72,97.86,8593203,GS +2011-09-22,95.96,96.03,91.4,93.98,12386183,GS +2011-09-23,92.84,96.52,92.8,95.18,17489148,GS +2011-09-26,96.19,99.73,95.0,99.14,7043280,GS +2011-09-27,101.2,104.08,98.78,99.55,8583887,GS +2011-09-28,99.98,100.81,96.21,96.32,5676770,GS +2011-09-29,98.65,99.98,97.2,99.87,5950244,GS +2011-09-30,98.28,98.4,94.46,94.55,5784473,GS +2011-10-03,93.74,95.72,89.88,90.08,7746663,GS +2011-10-04,88.32,95.22,84.27,94.58,11991451,GS +2011-10-05,93.87,95.54,90.82,94.29,8455629,GS +2011-10-06,94.0,98.0,91.76,97.93,7605565,GS +2011-10-07,98.07,98.07,92.25,92.69,7637664,GS +2011-10-10,94.92,96.39,93.95,96.14,6125941,GS +2011-10-11,94.56,98.81,94.0,96.7,7066666,GS +2011-10-12,98.2,101.13,96.39,99.11,8238099,GS +2011-10-13,97.87,98.02,94.52,96.15,6575646,GS +2011-10-14,96.79,97.84,94.65,96.73,5558917,GS +2011-10-17,95.51,97.89,95.17,96.9,7227764,GS +2011-10-18,98.19,103.74,96.55,102.25,16780666,GS +2011-10-19,101.55,104.94,100.32,100.79,9959377,GS +2011-10-20,101.69,102.17,98.28,100.86,7351632,GS +2011-10-21,101.74,103.06,100.59,102.09,5858519,GS +2011-10-24,102.65,104.73,102.58,103.98,5616548,GS +2011-10-25,103.05,103.17,100.08,100.44,5153351,GS +2011-10-26,101.9,106.74,101.36,106.33,11753112,GS +2011-10-27,110.33,117.53,110.0,114.91,16486369,GS +2011-10-28,114.34,118.07,114.0,115.86,8249595,GS +2011-10-31,112.79,113.89,109.48,109.55,8076015,GS +2011-11-01,103.49,107.1,102.71,103.54,10230255,GS +2011-11-02,106.45,107.25,104.75,106.13,5604454,GS +2011-11-03,108.03,108.71,102.09,107.68,8295313,GS +2011-11-04,106.33,106.57,103.81,105.04,6078813,GS +2011-11-07,104.95,106.15,103.75,105.57,4698361,GS +2011-11-08,106.41,109.26,106.2,108.58,6138911,GS +2011-11-09,104.99,105.0,98.83,99.67,10599384,GS +2011-11-10,101.87,101.94,98.14,99.5,8537181,GS +2011-11-11,100.89,102.2,100.26,101.66,4771466,GS +2011-11-14,100.52,100.61,98.38,99.29,4831299,GS +2011-11-15,98.3,101.02,98.06,99.75,5665831,GS +2011-11-16,98.87,98.99,95.25,95.6,8895081,GS +2011-11-17,95.99,96.44,91.82,92.35,8997220,GS +2011-11-18,92.47,93.39,91.31,91.91,6229700,GS +2011-11-21,90.18,92.29,88.9,91.3,7803710,GS +2011-11-22,90.71,91.8,88.61,89.4,7089812,GS +2011-11-23,88.98,89.28,87.6,87.89,6609267,GS +2011-11-25,88.06,91.44,87.74,88.75,3674913,GS +2011-11-28,92.72,93.75,89.37,90.78,8732268,GS +2011-11-29,90.35,91.29,88.65,88.81,5882647,GS +2011-11-30,92.4,96.01,91.37,95.86,10872949,GS +2011-12-01,94.58,95.62,93.2,94.43,6040334,GS +2011-12-02,95.53,102.42,95.53,97.25,15124568,GS +2011-12-05,99.56,102.19,99.05,99.82,8528897,GS +2011-12-06,99.64,102.1,99.0,101.16,6406288,GS +2011-12-07,100.27,106.1,99.05,105.13,10623593,GS +2011-12-08,103.68,104.69,99.38,99.92,9221362,GS +2011-12-09,101.12,103.58,100.79,101.45,7016345,GS +2011-12-12,99.34,99.45,97.52,98.03,6134653,GS +2011-12-13,99.19,99.94,93.35,95.04,10114266,GS +2011-12-14,93.78,95.71,92.45,93.25,8376642,GS +2011-12-15,94.74,95.1,91.9,91.9,8163159,GS +2011-12-16,92.71,93.59,89.9,90.1,10053957,GS +2011-12-19,90.62,90.92,86.9,87.7,9545261,GS +2011-12-20,89.82,91.5,88.15,90.98,8613423,GS +2011-12-21,91.04,92.21,89.28,92.0,6424343,GS +2011-12-22,92.12,94.95,91.79,94.42,8286643,GS +2011-12-23,94.8,95.0,92.73,93.79,3920619,GS +2011-12-27,93.5,93.84,91.83,91.9,3672898,GS +2011-12-28,91.66,92.44,90.04,90.12,3917941,GS +2011-12-29,90.59,91.43,90.25,91.01,4290483,GS +2011-12-30,90.53,91.14,90.14,90.43,4185097,GS +2012-01-03,92.97,96.43,92.83,95.36,8646487,GS +2012-01-04,94.73,95.13,93.68,94.74,7407211,GS +2012-01-05,93.95,95.8,92.5,94.58,8131295,GS +2012-01-06,93.8,93.96,92.42,93.42,5940987,GS +2012-01-09,93.49,95.11,92.96,94.69,5018385,GS +2012-01-10,97.36,99.48,97.04,98.33,7684876,GS +2012-01-11,97.94,100.62,97.5,99.76,7222920,GS +2012-01-12,100.56,101.45,98.26,101.21,6862030,GS +2012-01-13,98.0,99.43,97.0,98.96,7616712,GS +2012-01-17,98.62,101.84,96.95,97.68,8048412,GS +2012-01-18,99.0,105.83,97.8,104.31,17968059,GS +2012-01-19,106.25,108.3,104.88,107.68,11481997,GS +2012-01-20,107.32,109.43,106.6,108.74,8446120,GS +2012-01-23,108.49,110.9,107.52,108.19,7093156,GS +2012-01-24,106.79,109.1,106.25,108.87,4547272,GS +2012-01-25,106.23,108.95,105.93,108.27,7928608,GS +2012-01-26,108.61,110.3,108.03,108.56,6911788,GS +2012-01-27,107.77,112.2,107.62,111.77,8410002,GS +2012-01-30,110.37,110.42,108.77,109.73,6362936,GS +2012-01-31,110.69,112.5,109.16,111.47,8029411,GS +2012-02-01,112.61,116.65,111.61,113.45,11336389,GS +2012-02-02,114.34,115.41,112.71,113.39,6625837,GS +2012-02-03,115.61,117.57,115.4,117.53,7457120,GS +2012-02-06,116.39,117.6,116.33,117.39,3423769,GS +2012-02-07,116.77,116.98,115.31,115.98,5728328,GS +2012-02-08,116.61,117.04,114.54,116.15,4958141,GS +2012-02-09,117.19,117.39,115.05,115.88,4770123,GS +2012-02-10,114.52,115.66,113.26,114.12,5850844,GS +2012-02-13,115.86,116.07,113.98,114.53,3993092,GS +2012-02-14,113.66,113.85,111.4,112.87,4871945,GS +2012-02-15,113.28,115.25,112.91,113.17,6117405,GS +2012-02-16,112.45,114.98,111.62,114.74,6374429,GS +2012-02-17,115.46,116.65,114.83,115.91,5186297,GS +2012-02-21,116.22,117.91,115.93,116.63,5321174,GS +2012-02-22,116.22,117.14,114.29,114.36,4509569,GS +2012-02-23,114.62,115.82,113.22,115.8,5610186,GS +2012-02-24,116.32,116.97,115.11,115.87,4878012,GS +2012-02-27,114.52,116.65,113.94,116.23,4371086,GS +2012-02-28,116.0,118.66,115.25,117.11,6452990,GS +2012-02-29,116.51,118.13,115.14,115.14,6651579,GS +2012-03-01,115.97,121.24,115.84,121.13,10491269,GS +2012-03-02,121.41,122.18,119.86,119.96,7047575,GS +2012-03-05,119.6,119.95,117.51,118.63,5618936,GS +2012-03-06,116.12,116.24,113.11,113.67,8161606,GS +2012-03-07,114.66,116.73,114.29,116.4,5600186,GS +2012-03-08,117.73,118.68,116.08,117.17,4784649,GS +2012-03-09,117.62,118.49,116.24,117.29,5000542,GS +2012-03-12,117.7,117.87,116.28,116.99,4060603,GS +2012-03-13,118.4,124.85,118.4,124.54,11891581,GS +2012-03-14,124.52,124.87,119.82,120.37,14838749,GS +2012-03-15,121.73,123.55,120.12,123.06,7246662,GS +2012-03-16,123.1,123.5,121.06,122.93,7427571,GS +2012-03-19,122.93,126.0,122.2,124.3,8021161,GS +2012-03-20,123.49,127.86,123.26,126.02,8247670,GS +2012-03-21,126.68,127.51,124.51,125.99,4820704,GS +2012-03-22,124.79,125.57,124.09,124.74,5029001,GS +2012-03-23,125.86,126.8,124.51,126.18,5161023,GS +2012-03-26,127.26,128.21,126.44,128.07,4443975,GS +2012-03-27,128.59,128.72,126.2,126.33,5447816,GS +2012-03-28,126.1,127.24,124.09,126.36,5192885,GS +2012-03-29,125.66,126.6,122.89,123.76,5538924,GS +2012-03-30,124.69,125.47,122.92,124.37,4654018,GS +2012-04-02,124.14,125.54,123.38,124.9,4084918,GS +2012-04-03,124.32,124.43,121.7,122.71,5598486,GS +2012-04-04,120.82,121.63,119.86,119.96,5635107,GS +2012-04-05,119.45,120.59,117.63,118.0,6104426,GS +2012-04-09,116.06,117.99,115.67,117.02,4049443,GS +2012-04-10,117.28,118.22,114.45,114.56,5771354,GS +2012-04-11,116.37,117.02,115.56,115.93,4181239,GS +2012-04-12,116.57,120.41,116.0,120.39,5517478,GS +2012-04-13,119.99,120.09,114.89,115.09,6377374,GS +2012-04-16,117.12,118.41,114.96,117.73,7137585,GS +2012-04-17,119.37,119.77,116.24,116.86,12902056,GS +2012-04-18,114.76,116.79,114.23,115.33,6642033,GS +2012-04-19,115.1,115.48,112.47,113.6,9245345,GS +2012-04-20,113.91,114.17,112.32,112.44,5374633,GS +2012-04-23,110.52,111.94,110.07,111.75,7049117,GS +2012-04-24,111.56,114.25,111.04,114.11,4703324,GS +2012-04-25,115.11,115.11,112.72,113.98,5081595,GS +2012-04-26,113.43,115.55,113.08,114.56,4589609,GS +2012-04-27,114.23,114.99,113.34,114.41,3616409,GS +2012-04-30,114.19,115.3,113.61,115.15,4240698,GS +2012-05-01,114.84,116.48,114.15,115.33,4309181,GS +2012-05-02,114.1,114.47,112.77,113.77,3957172,GS +2012-05-03,113.98,114.28,110.81,111.53,4856784,GS +2012-05-04,110.78,110.9,108.8,108.99,5500053,GS +2012-05-07,108.53,110.86,108.29,110.04,3268158,GS +2012-05-08,108.99,110.19,107.77,109.37,4065890,GS +2012-05-09,107.3,108.64,106.66,107.29,4780141,GS +2012-05-10,108.56,109.36,106.12,106.32,4694106,GS +2012-05-11,103.42,103.79,101.59,102.13,10634940,GS +2012-05-14,100.86,101.07,99.32,99.77,10077673,GS +2012-05-15,100.14,101.77,99.78,99.87,5657325,GS +2012-05-16,100.55,102.14,98.2,98.2,5798541,GS +2012-05-17,98.57,99.94,97.08,97.08,6377810,GS +2012-05-18,97.53,97.9,95.0,95.49,7189795,GS +2012-05-21,94.8,97.55,94.0,96.51,5315265,GS +2012-05-22,96.88,99.95,96.59,97.53,5839789,GS +2012-05-23,96.75,98.51,95.51,98.04,5469611,GS +2012-05-24,98.32,98.5,95.84,96.86,5177906,GS +2012-05-25,96.54,97.78,96.51,96.7,3096029,GS +2012-05-29,97.01,97.88,95.38,97.86,4529717,GS +2012-05-30,96.68,96.9,94.41,94.61,5713836,GS +2012-05-31,94.9,96.65,93.7,95.7,4834240,GS +2012-06-01,94.07,94.2,92.19,92.64,5385426,GS +2012-06-04,92.76,93.02,90.55,91.0,5334380,GS +2012-06-05,90.96,93.0,90.71,92.21,4684610,GS +2012-06-06,93.04,95.07,92.9,94.96,6406692,GS +2012-06-07,96.64,97.5,93.29,94.0,6069468,GS +2012-06-08,93.63,94.84,92.89,94.54,3370829,GS +2012-06-11,96.01,96.76,92.66,92.8,4942070,GS +2012-06-12,92.91,94.04,92.52,94.04,3668691,GS +2012-06-13,93.32,94.42,92.27,92.72,4694645,GS +2012-06-14,92.94,94.29,92.51,93.82,4461313,GS +2012-06-15,93.68,95.77,92.75,95.66,6186943,GS +2012-06-18,95.24,95.27,93.32,93.63,4085789,GS +2012-06-19,94.3,97.47,94.15,96.37,5296865,GS +2012-06-20,97.01,97.6,95.37,96.55,4942478,GS +2012-06-21,96.8,96.87,93.87,93.9,5579342,GS +2012-06-22,95.32,95.32,93.16,93.63,6727615,GS +2012-06-25,92.36,92.4,90.66,91.22,4211284,GS +2012-06-26,91.49,91.83,90.43,91.03,4251207,GS +2012-06-27,91.19,93.79,91.02,93.27,3576941,GS +2012-06-28,92.09,93.52,91.33,93.49,4413691,GS +2012-06-29,96.01,96.18,94.52,95.86,6246301,GS +2012-07-02,96.56,97.3,95.59,97.13,3515880,GS +2012-07-03,97.13,98.77,96.63,98.6,2255361,GS +2012-07-05,98.21,98.21,95.89,95.92,3736847,GS +2012-07-06,94.64,96.0,94.5,95.47,3321375,GS +2012-07-09,94.84,95.35,93.67,94.47,4121279,GS +2012-07-10,94.86,95.3,93.15,94.25,3668605,GS +2012-07-11,93.88,95.47,93.75,95.13,4516597,GS +2012-07-12,94.34,94.74,93.23,94.02,3186951,GS +2012-07-13,94.92,97.86,94.8,97.43,4592395,GS +2012-07-16,97.73,98.15,95.96,97.68,4505288,GS +2012-07-17,100.24,100.49,97.18,97.98,9502759,GS +2012-07-18,97.35,97.81,96.18,96.51,4443105,GS +2012-07-19,96.6,96.64,94.55,95.0,6165656,GS +2012-07-20,94.47,95.3,94.1,94.16,5549096,GS +2012-07-23,91.94,93.42,91.15,93.16,4762062,GS +2012-07-24,93.38,94.6,93.21,94.47,5303677,GS +2012-07-25,95.06,96.69,94.84,95.96,4578855,GS +2012-07-26,97.44,98.2,96.75,98.06,5077512,GS +2012-07-27,98.41,102.05,98.12,101.64,6397887,GS +2012-07-30,101.15,102.18,100.35,100.88,3659996,GS +2012-07-31,100.26,101.78,100.0,100.9,3663928,GS +2012-08-01,101.27,101.76,99.82,100.09,3092795,GS +2012-08-02,98.5,99.03,96.72,97.81,3980478,GS +2012-08-03,99.35,101.36,99.0,100.98,3283066,GS +2012-08-06,101.25,102.85,100.75,102.02,2768650,GS +2012-08-07,102.38,104.38,102.33,103.24,3845414,GS +2012-08-08,102.5,103.31,102.17,102.5,2351012,GS +2012-08-09,102.41,104.0,102.3,103.6,2855080,GS +2012-08-10,103.37,103.38,102.12,103.02,3128524,GS +2012-08-13,102.55,103.97,102.55,103.61,2008602,GS +2012-08-14,104.15,105.63,102.91,103.26,3148241,GS +2012-08-15,103.35,104.5,103.05,103.13,2452595,GS +2012-08-16,103.26,103.93,102.6,103.49,2417822,GS +2012-08-17,103.81,103.95,102.8,103.6,2509645,GS +2012-08-20,103.32,105.5,103.14,105.28,3860814,GS +2012-08-21,105.69,107.34,104.75,105.32,4459702,GS +2012-08-22,104.77,106.35,103.67,104.67,4202380,GS +2012-08-23,104.59,104.99,103.65,104.08,3583261,GS +2012-08-24,103.56,105.22,102.23,104.96,3527080,GS +2012-08-27,105.12,105.85,104.58,105.12,2467080,GS +2012-08-28,104.46,105.89,104.2,105.03,2611078,GS +2012-08-29,105.36,106.29,105.04,105.53,2268697,GS +2012-08-30,104.74,105.2,103.95,104.72,2823959,GS +2012-08-31,105.41,106.58,105.31,105.72,3265361,GS +2012-09-04,105.55,107.25,105.54,106.41,3249879,GS +2012-09-05,106.9,110.0,106.79,109.94,6374400,GS +2012-09-06,110.61,113.78,110.01,113.54,6522061,GS +2012-09-07,113.8,116.75,113.55,116.33,6137682,GS +2012-09-10,116.06,116.25,114.54,114.68,4225252,GS +2012-09-11,115.23,117.76,115.02,116.69,3898844,GS +2012-09-12,117.4,118.46,116.69,118.24,4234142,GS +2012-09-13,117.99,121.05,117.68,120.67,5262241,GS +2012-09-14,121.26,122.6,120.48,121.36,6188509,GS +2012-09-17,120.32,121.11,119.51,119.9,3598485,GS +2012-09-18,119.43,120.36,118.75,119.88,3036262,GS +2012-09-19,120.37,120.37,119.02,119.02,4818232,GS +2012-09-20,117.64,117.82,116.24,117.63,4448067,GS +2012-09-21,118.36,118.38,116.56,116.72,8195416,GS +2012-09-24,116.34,117.43,114.9,116.6,3697536,GS +2012-09-25,117.13,117.65,113.5,113.5,4548615,GS +2012-09-26,113.22,113.64,111.9,113.08,5185769,GS +2012-09-27,113.74,115.86,113.72,115.23,3898844,GS +2012-09-28,115.01,115.01,113.23,113.68,3654980,GS +2012-10-01,116.67,119.02,116.4,116.86,5339044,GS +2012-10-02,117.55,118.24,117.09,117.25,3682501,GS +2012-10-03,117.62,118.17,116.22,117.91,3036715,GS +2012-10-04,118.66,120.36,117.93,119.9,3743403,GS +2012-10-05,120.83,121.4,118.58,119.31,3938231,GS +2012-10-08,118.28,119.72,118.15,119.46,2140637,GS +2012-10-09,119.39,120.74,119.02,119.63,3267089,GS +2012-10-10,119.5,120.25,119.06,120.08,2829517,GS +2012-10-11,120.95,122.94,120.75,121.99,4708248,GS +2012-10-12,121.62,122.28,119.89,120.2,4054872,GS +2012-10-15,121.7,124.61,120.75,124.5,6418957,GS +2012-10-16,124.23,125.97,122.35,123.22,10117255,GS +2012-10-17,123.32,125.05,123.05,124.92,6712663,GS +2012-10-18,123.8,126.48,123.19,125.15,5375064,GS +2012-10-19,124.46,125.17,123.02,123.62,5877265,GS +2012-10-22,122.02,124.36,121.92,122.77,3642974,GS +2012-10-23,120.47,121.66,118.12,119.0,5820286,GS +2012-10-24,119.83,121.35,119.77,119.77,3662717,GS +2012-10-25,120.83,122.19,118.65,119.72,4128724,GS +2012-10-26,119.24,120.38,118.38,119.44,3961062,GS +2012-10-31,119.73,122.6,119.66,122.39,3680031,GS +2012-11-01,122.82,124.88,122.36,124.85,3336741,GS +2012-11-02,125.35,125.89,123.06,123.25,3189202,GS +2012-11-05,123.19,124.46,122.11,124.08,2569155,GS +2012-11-06,124.33,126.73,124.3,126.25,3991770,GS +2012-11-07,122.8,123.12,117.97,117.98,7075731,GS +2012-11-08,119.21,119.84,115.26,115.27,6253393,GS +2012-11-09,114.71,117.85,113.84,116.15,4823198,GS +2012-11-12,116.79,117.84,116.3,117.24,2455142,GS +2012-11-13,115.89,118.35,115.08,116.47,3157095,GS +2012-11-14,116.65,117.45,113.88,114.24,3886133,GS +2012-11-15,114.51,116.36,113.91,115.44,3703600,GS +2012-11-16,115.53,116.57,114.23,115.84,4516681,GS +2012-11-19,117.2,119.19,117.19,118.3,3868850,GS +2012-11-20,117.93,118.75,117.37,118.09,3303954,GS +2012-11-21,118.18,118.23,116.83,117.7,2075267,GS +2012-11-23,118.67,120.31,118.27,120.31,1977481,GS +2012-11-26,119.16,120.95,118.5,120.94,3373071,GS +2012-11-27,120.5,121.34,118.38,118.41,3875425,GS +2012-11-28,117.25,119.33,116.57,119.33,3811708,GS +2012-11-29,120.0,120.45,118.52,118.73,2982011,GS +2012-11-30,117.96,119.44,117.69,117.79,4264858,GS +2012-12-03,118.42,119.64,118.07,118.4,3614223,GS +2012-12-04,118.12,118.39,116.2,116.58,3591962,GS +2012-12-05,117.02,117.9,116.0,117.13,3282995,GS +2012-12-06,117.22,117.48,116.2,117.2,2330826,GS +2012-12-07,117.77,118.0,116.14,116.57,3960598,GS +2012-12-10,116.61,117.17,115.62,117.01,3332046,GS +2012-12-11,117.56,119.8,117.04,118.86,5696832,GS +2012-12-12,119.29,119.98,118.08,118.09,5372612,GS +2012-12-13,117.81,119.16,117.59,118.5,3330142,GS +2012-12-14,118.45,120.07,118.3,119.36,3717124,GS +2012-12-17,120.19,123.49,120.02,123.49,5478311,GS +2012-12-18,124.82,128.0,124.49,127.77,8040246,GS +2012-12-19,128.67,129.3,126.81,127.25,5526899,GS +2012-12-20,127.35,129.72,126.62,129.72,4412061,GS +2012-12-21,126.63,128.95,125.63,128.44,6395651,GS +2012-12-24,127.87,128.5,127.4,127.54,1359237,GS +2012-12-26,128.16,129.3,127.11,127.16,2210162,GS +2012-12-27,127.55,128.3,124.57,126.67,3263493,GS +2012-12-28,125.73,126.62,125.34,125.52,1859217,GS +2012-12-31,125.42,127.68,124.79,127.56,3624273,GS +2013-01-02,131.3,131.66,129.62,131.66,4449409,GS +2013-01-03,131.7,131.78,130.07,130.94,4584522,GS +2013-01-04,130.93,134.64,130.32,134.51,5235939,GS +2013-01-07,134.12,134.51,132.88,134.26,3557305,GS +2013-01-08,133.71,133.95,132.7,133.05,2761093,GS +2013-01-09,133.4,134.43,133.27,134.32,3666618,GS +2013-01-10,135.07,138.15,134.13,137.37,5962241,GS +2013-01-11,137.02,137.17,136.13,137.13,3215992,GS +2013-01-14,137.19,137.32,135.66,136.13,2862478,GS +2013-01-15,135.55,137.26,135.12,135.59,4325884,GS +2013-01-16,138.94,141.58,137.9,141.09,10654652,GS +2013-01-17,140.89,141.95,139.62,141.01,6596062,GS +2013-01-18,141.35,144.81,141.24,144.45,7351019,GS +2013-01-22,144.01,146.28,143.34,145.95,5158829,GS +2013-01-23,145.78,145.94,144.81,145.56,3950679,GS +2013-01-24,145.0,146.74,144.06,144.96,4638187,GS +2013-01-25,144.18,145.27,143.3,144.46,4640453,GS +2013-01-28,144.43,145.25,143.69,144.15,3045923,GS +2013-01-29,144.1,147.5,143.84,147.1,4521925,GS +2013-01-30,146.81,147.42,145.91,147.15,4084256,GS +2013-01-31,146.26,148.0,146.26,147.86,3683006,GS +2013-02-01,148.51,150.4,147.76,149.9,4564387,GS +2013-02-04,148.25,148.95,146.62,147.52,4680197,GS +2013-02-05,148.35,150.75,148.18,150.45,4219757,GS +2013-02-06,149.75,151.14,149.17,151.12,3942629,GS +2013-02-07,150.76,152.5,149.0,150.26,4891850,GS +2013-02-08,150.78,151.97,150.35,151.6,3612713,GS +2013-02-11,151.42,152.87,150.96,152.24,3752174,GS +2013-02-12,152.48,154.32,151.79,154.11,4310451,GS +2013-02-13,154.11,154.85,153.28,154.52,4369476,GS +2013-02-14,153.84,156.72,153.62,155.93,5037537,GS +2013-02-15,156.4,156.54,154.08,154.99,4254701,GS +2013-02-19,155.69,159.0,155.25,158.65,5105361,GS +2013-02-20,158.22,158.5,154.56,155.18,5032420,GS +2013-02-21,153.72,153.95,149.8,150.88,8319596,GS +2013-02-22,152.37,154.13,152.05,154.09,4773547,GS +2013-02-25,155.19,155.69,147.6,147.65,6296432,GS +2013-02-26,148.11,149.46,146.71,148.0,5687228,GS +2013-02-27,147.87,152.05,147.76,151.65,4696452,GS +2013-02-28,151.35,152.4,149.76,149.76,4957378,GS +2013-03-01,148.12,151.7,147.22,150.53,4539232,GS +2013-03-04,150.01,152.47,149.71,152.18,3209780,GS +2013-03-05,153.45,154.96,152.8,152.96,4597671,GS +2013-03-06,154.06,155.05,152.8,154.13,3593845,GS +2013-03-07,154.7,157.19,154.5,156.62,3893304,GS +2013-03-08,155.89,156.23,152.01,152.98,6615419,GS +2013-03-11,152.45,154.32,152.36,153.3,3587737,GS +2013-03-12,153.3,153.8,150.46,151.85,3432598,GS +2013-03-13,152.03,152.87,150.58,151.91,3357622,GS +2013-03-14,152.27,154.34,152.16,154.02,3886769,GS +2013-03-15,151.35,155.63,151.3,154.84,7304060,GS +2013-03-18,152.53,153.11,150.89,151.95,3788120,GS +2013-03-19,152.61,153.09,147.82,148.84,4727645,GS +2013-03-20,150.02,151.48,149.25,150.13,2885245,GS +2013-03-21,149.29,150.22,145.37,145.38,4707014,GS +2013-03-22,146.51,147.7,145.61,146.6,3463220,GS +2013-03-25,147.99,148.66,144.68,146.11,3775524,GS +2013-03-26,148.29,148.34,144.87,146.54,3861064,GS +2013-03-27,145.88,148.63,145.86,147.84,3964943,GS +2013-03-28,148.12,149.06,147.13,147.15,3701846,GS +2013-04-01,146.67,148.06,144.6,146.04,2581793,GS +2013-04-02,145.27,147.48,144.77,146.68,3374185,GS +2013-04-03,146.76,146.87,142.18,143.41,4373440,GS +2013-04-04,143.52,144.95,142.24,142.99,3424222,GS +2013-04-05,140.61,143.8,140.34,143.69,3865093,GS +2013-04-08,143.73,144.12,141.84,143.82,2909046,GS +2013-04-09,144.32,147.57,144.07,146.52,3264497,GS +2013-04-10,147.3,149.74,147.24,149.46,3128714,GS +2013-04-11,149.46,150.59,148.22,149.07,2952365,GS +2013-04-12,148.4,149.6,147.01,149.12,3131638,GS +2013-04-15,148.75,151.45,145.53,146.46,5562972,GS +2013-04-16,148.13,148.43,142.14,144.1,8275481,GS +2013-04-17,142.99,143.6,138.05,140.6,6362729,GS +2013-04-18,140.09,140.9,137.42,138.6,4820113,GS +2013-04-19,139.31,139.84,137.85,138.72,3963093,GS +2013-04-22,139.01,139.85,137.29,139.52,3190981,GS +2013-04-23,140.44,143.39,139.92,142.94,3698618,GS +2013-04-24,143.27,144.45,142.95,143.93,2785548,GS +2013-04-25,144.11,146.05,143.75,144.76,2637808,GS +2013-04-26,144.5,145.41,143.07,144.11,2235158,GS +2013-04-29,144.54,145.9,143.91,145.11,2715498,GS +2013-04-30,145.19,146.54,144.56,146.07,2587512,GS +2013-05-01,145.83,145.83,142.4,142.61,3509249,GS +2013-05-02,142.68,143.67,140.39,143.67,4332174,GS +2013-05-03,145.31,146.84,145.06,145.37,4018877,GS +2013-05-06,145.92,149.54,145.64,148.45,3742146,GS +2013-05-07,149.41,149.94,147.55,149.32,3137584,GS +2013-05-08,149.13,150.99,148.4,150.26,3519375,GS +2013-05-09,150.1,150.86,148.25,148.54,2819832,GS +2013-05-10,148.57,149.18,147.5,149.1,2632404,GS +2013-05-13,147.67,150.33,147.06,149.63,2975655,GS +2013-05-14,149.5,154.94,149.5,154.52,5825838,GS +2013-05-15,154.04,156.28,153.79,155.61,4177828,GS +2013-05-16,154.73,157.48,153.96,154.47,3234156,GS +2013-05-17,155.41,158.7,155.0,158.18,4177528,GS +2013-05-20,157.58,160.49,157.52,158.9,4010615,GS +2013-05-21,158.67,161.74,158.53,160.73,4078357,GS +2013-05-22,160.61,164.47,158.53,159.34,6177452,GS +2013-05-23,156.36,158.89,154.62,157.41,5619860,GS +2013-05-24,155.57,158.92,155.29,158.72,3317560,GS +2013-05-28,160.92,162.68,159.91,160.7,4471872,GS +2013-05-29,159.74,164.13,159.41,162.87,4969773,GS +2013-05-30,162.66,165.45,161.0,164.35,4336534,GS +2013-05-31,163.95,165.83,162.07,162.08,4405418,GS +2013-06-03,161.56,163.74,159.79,163.56,4559926,GS +2013-06-04,163.46,165.74,160.5,161.68,3977736,GS +2013-06-05,161.43,162.89,157.55,158.3,4141329,GS +2013-06-06,158.3,159.79,156.34,159.68,3245241,GS +2013-06-07,160.97,166.17,160.59,166.01,5690463,GS +2013-06-10,166.7,168.2,165.29,167.49,3914677,GS +2013-06-11,165.35,166.4,163.19,163.31,3849796,GS +2013-06-12,164.98,164.98,161.07,161.86,3243773,GS +2013-06-13,161.2,166.39,161.07,165.82,3769373,GS +2013-06-14,165.74,166.11,162.91,162.92,2966274,GS +2013-06-17,164.08,165.67,162.9,164.11,2628540,GS +2013-06-18,164.15,164.87,163.05,164.15,2061534,GS +2013-06-19,164.16,164.93,161.51,161.56,3557690,GS +2013-06-20,159.15,159.99,154.84,155.41,6490459,GS +2013-06-21,157.0,157.26,152.3,154.25,5390689,GS +2013-06-24,151.99,152.6,148.71,150.78,4015475,GS +2013-06-25,152.45,154.31,151.55,153.06,3275313,GS +2013-06-26,154.48,154.56,150.75,151.66,3580888,GS +2013-06-27,153.03,154.99,152.61,153.51,2655049,GS +2013-06-28,152.69,152.77,151.0,151.25,3013305,GS +2013-07-01,152.78,154.1,151.7,151.75,2499460,GS +2013-07-02,151.16,153.19,149.9,150.92,3093113,GS +2013-07-03,149.62,151.42,149.28,150.43,1270376,GS +2013-07-05,152.3,153.29,151.5,153.24,2244855,GS +2013-07-08,154.58,154.8,152.88,153.81,2700264,GS +2013-07-09,154.99,157.44,153.17,156.94,3128599,GS +2013-07-10,156.57,157.62,154.67,155.83,2430060,GS +2013-07-11,158.5,159.74,156.11,157.71,2967108,GS +2013-07-12,158.62,160.28,158.56,160.11,2845327,GS +2013-07-15,162.8,163.39,161.16,163.0,4135851,GS +2013-07-16,163.92,164.3,159.43,160.24,5974618,GS +2013-07-17,159.84,161.99,159.5,161.5,3716014,GS +2013-07-18,161.58,164.58,161.5,164.06,3462828,GS +2013-07-19,163.75,164.85,162.58,164.36,3331395,GS +2013-07-22,163.95,166.33,163.88,166.25,2746411,GS +2013-07-23,166.5,167.41,165.48,166.26,2545591,GS +2013-07-24,166.75,166.89,164.44,165.04,2548142,GS +2013-07-25,164.28,166.0,163.69,165.91,2237229,GS +2013-07-26,165.05,165.65,164.27,165.26,2372436,GS +2013-07-29,164.63,164.83,162.02,163.17,2824153,GS +2013-07-30,163.49,164.01,162.33,162.43,2553751,GS +2013-07-31,162.53,165.97,162.43,164.03,3700636,GS +2013-08-01,165.74,167.9,164.88,167.49,3253583,GS +2013-08-02,166.83,167.9,166.46,167.62,1869649,GS +2013-08-05,167.28,169.69,166.44,168.32,2624080,GS +2013-08-06,168.07,168.28,164.47,164.78,3598874,GS +2013-08-07,164.0,164.23,162.05,163.45,2132122,GS +2013-08-08,164.75,166.43,162.83,162.84,2818974,GS +2013-08-09,162.4,164.1,162.02,162.13,2012931,GS +2013-08-12,161.73,162.38,160.55,161.69,1982134,GS +2013-08-13,161.99,164.55,160.95,163.71,2311345,GS +2013-08-14,163.85,164.8,162.93,163.34,1668264,GS +2013-08-15,161.91,161.97,160.07,160.75,2206961,GS +2013-08-16,160.28,162.29,160.03,160.66,2024511,GS +2013-08-19,160.17,160.79,158.53,158.63,2228426,GS +2013-08-20,158.72,160.03,157.78,159.56,2295599,GS +2013-08-21,158.78,159.23,156.51,157.11,3053881,GS +2013-08-22,157.81,159.66,157.2,159.41,2303775,GS +2013-08-23,159.59,159.79,158.0,158.65,1500687,GS +2013-08-26,158.41,160.7,157.75,157.9,1885169,GS +2013-08-27,155.72,156.53,152.93,153.23,3671929,GS +2013-08-28,153.0,154.15,151.45,152.97,2343306,GS +2013-08-29,152.37,154.68,152.09,153.63,2133886,GS +2013-08-30,153.77,153.98,151.33,152.13,2233990,GS +2013-09-03,154.48,156.04,153.52,154.76,2464782,GS +2013-09-04,154.76,157.25,154.35,155.74,2195819,GS +2013-09-05,155.99,158.05,155.57,156.17,2446717,GS +2013-09-06,156.98,157.71,153.42,156.66,2463985,GS +2013-09-09,157.41,159.7,157.16,159.49,2151255,GS +2013-09-10,162.98,165.53,162.56,165.14,5267107,GS +2013-09-11,164.93,165.79,163.78,165.06,2229084,GS +2013-09-12,164.84,165.31,163.07,163.35,2689922,GS +2013-09-13,164.38,164.72,162.96,164.0,2231984,GS +2013-09-16,166.31,168.57,165.19,167.03,3671908,GS +2013-09-17,167.19,167.58,165.66,167.42,2653729,GS +2013-09-18,166.5,169.09,165.64,168.06,3423807,GS +2013-09-19,169.69,170.0,166.88,167.78,3535291,GS +2013-09-20,168.0,169.75,164.03,169.75,20415476,GS +2013-09-23,168.18,168.46,164.72,165.25,4817807,GS +2013-09-24,165.52,166.4,162.97,162.97,3422510,GS +2013-09-25,163.26,163.69,161.16,162.31,3618574,GS +2013-09-26,162.9,163.93,161.04,162.29,2714188,GS +2013-09-27,160.69,160.95,159.43,159.85,3684437,GS +2013-09-30,157.72,159.14,156.57,158.21,2807451,GS +2013-10-01,158.86,160.31,157.56,159.0,2466710,GS +2013-10-02,157.69,159.58,157.52,158.67,2431499,GS +2013-10-03,158.63,159.16,155.46,156.85,2950787,GS +2013-10-04,157.08,157.25,156.09,156.55,2989925,GS +2013-10-07,155.17,156.2,154.22,154.25,2622570,GS +2013-10-08,154.62,155.85,153.0,153.05,2918860,GS +2013-10-09,153.56,155.32,152.83,154.44,3233100,GS +2013-10-10,156.83,158.24,156.0,158.01,3647949,GS +2013-10-11,158.49,160.49,157.52,160.0,3125057,GS +2013-10-14,158.22,159.92,157.5,159.46,2428079,GS +2013-10-15,159.81,160.04,157.51,157.63,3042164,GS +2013-10-16,158.58,162.5,157.5,162.25,3655153,GS +2013-10-17,156.48,159.2,155.99,158.32,7522055,GS +2013-10-18,158.84,159.7,156.68,158.69,4982966,GS +2013-10-21,158.67,160.65,158.25,159.77,2697725,GS +2013-10-22,160.64,160.71,158.23,159.25,3240100,GS +2013-10-23,158.02,158.08,156.56,157.74,2735807,GS +2013-10-24,159.45,160.35,158.83,159.96,2595960,GS +2013-10-25,160.0,162.24,159.91,162.09,3721977,GS +2013-10-28,162.0,162.19,160.25,161.45,3347372,GS +2013-10-29,162.07,163.11,161.01,162.11,3702067,GS +2013-10-30,162.56,162.96,161.15,162.05,2344161,GS +2013-10-31,162.09,163.35,160.86,160.86,2786563,GS +2013-11-01,161.03,162.6,160.72,162.05,2738576,GS +2013-11-04,162.42,163.24,161.59,163.16,1711448,GS +2013-11-05,161.67,162.63,160.78,161.95,2535830,GS +2013-11-06,162.53,164.3,162.33,163.52,3593728,GS +2013-11-07,164.04,164.21,159.61,159.64,3490920,GS +2013-11-08,160.39,163.69,159.88,163.17,3856050,GS +2013-11-11,162.5,164.75,162.16,163.84,2288968,GS +2013-11-12,163.1,164.38,162.13,162.89,2240248,GS +2013-11-13,161.78,163.71,161.2,162.94,3398763,GS +2013-11-14,163.55,163.95,162.41,163.2,3649415,GS +2013-11-15,163.18,165.42,163.18,164.4,2669881,GS +2013-11-18,164.74,167.65,164.2,165.68,3556162,GS +2013-11-19,165.87,168.0,165.63,166.6,2691877,GS +2013-11-20,166.76,167.25,164.86,165.0,2794299,GS +2013-11-21,165.25,167.32,165.01,167.07,3163429,GS +2013-11-22,166.77,168.24,165.53,168.1,2680818,GS +2013-11-25,168.5,170.5,168.5,169.48,3101708,GS +2013-11-26,169.36,170.69,168.0,168.04,2954280,GS +2013-11-27,168.05,168.81,166.87,168.22,2285469,GS +2013-11-29,167.89,170.38,167.69,168.94,2018747,GS +2013-12-02,169.88,171.58,168.68,169.72,3127654,GS +2013-12-03,169.09,170.76,167.91,168.05,3288158,GS +2013-12-04,167.31,169.93,167.31,168.7,2328150,GS +2013-12-05,167.41,167.96,165.35,165.56,3566341,GS +2013-12-06,167.58,167.96,164.77,167.21,2711154,GS +2013-12-09,167.78,169.13,166.84,167.67,2592888,GS +2013-12-10,167.52,172.2,167.52,169.73,4235428,GS +2013-12-11,169.56,169.83,167.13,167.6,2977092,GS +2013-12-12,166.52,168.96,166.52,168.33,2911908,GS +2013-12-13,168.59,169.28,167.6,168.39,2490689,GS +2013-12-16,169.31,171.49,169.09,170.95,2980000,GS +2013-12-17,170.9,171.27,169.71,170.49,2864339,GS +2013-12-18,170.92,174.92,169.99,174.84,4513485,GS +2013-12-19,174.75,175.8,174.0,174.77,3094647,GS +2013-12-20,174.66,175.79,173.75,175.16,3763862,GS +2013-12-23,175.88,176.69,175.5,176.47,1585270,GS +2013-12-24,176.67,176.68,175.44,176.16,781289,GS +2013-12-26,176.6,176.76,175.18,176.45,1320162,GS +2013-12-27,176.39,176.45,175.57,176.35,1716906,GS +2013-12-30,176.5,177.12,175.26,175.73,1240999,GS +2013-12-31,176.22,177.44,176.22,177.26,1664338,GS +2014-01-02,176.95,178.38,176.36,176.89,1990643,GS +2014-01-03,176.35,178.85,176.22,178.15,2147480,GS +2014-01-06,179.15,181.13,178.88,179.37,2957222,GS +2014-01-07,180.73,180.98,177.52,178.29,2736910,GS +2014-01-08,178.5,178.9,177.26,178.44,2212037,GS +2014-01-09,179.08,179.08,176.61,177.4,2151647,GS +2014-01-10,177.4,178.71,177.0,178.39,2508128,GS +2014-01-13,178.3,178.3,175.69,175.88,2823817,GS +2014-01-14,176.26,177.5,175.71,176.6,2212631,GS +2014-01-15,177.0,179.74,177.0,178.75,3547763,GS +2014-01-16,178.75,178.79,174.5,175.17,4717139,GS +2014-01-17,175.01,177.28,174.5,176.28,3456477,GS +2014-01-21,175.1,175.59,171.34,173.2,5143973,GS +2014-01-22,173.45,174.64,172.78,173.68,2483849,GS +2014-01-23,172.42,172.42,169.02,170.75,3980430,GS +2014-01-24,168.53,169.96,167.22,167.64,4182028,GS +2014-01-27,167.08,167.6,163.43,164.69,5599857,GS +2014-01-28,165.03,166.55,164.59,166.25,3190078,GS +2014-01-29,163.97,166.1,163.62,163.9,3489836,GS +2014-01-30,165.33,166.17,164.57,165.84,2850700,GS +2014-01-31,163.8,165.98,163.3,164.12,3420994,GS +2014-02-03,165.15,165.52,159.77,159.82,5112315,GS +2014-02-04,160.9,162.58,159.85,161.76,3366839,GS +2014-02-05,160.59,162.65,160.32,160.42,3238037,GS +2014-02-06,161.16,162.0,160.1,161.75,3798525,GS +2014-02-07,162.78,162.9,160.27,161.93,5003902,GS +2014-02-10,161.02,161.77,160.28,161.0,4331377,GS +2014-02-11,161.21,164.96,160.31,164.39,5034450,GS +2014-02-12,164.5,165.23,163.23,163.5,3067337,GS +2014-02-13,162.55,164.4,162.1,164.06,3138242,GS +2014-02-14,163.33,164.5,162.93,163.72,4221951,GS +2014-02-18,164.04,165.59,163.72,164.65,3425988,GS +2014-02-19,163.91,166.18,162.98,163.26,3730651,GS +2014-02-20,163.49,164.97,162.67,164.5,2656478,GS +2014-02-21,164.3,165.65,164.15,164.5,2601608,GS +2014-02-24,164.08,167.41,164.08,166.54,3268511,GS +2014-02-25,166.11,166.3,163.16,163.48,3706698,GS +2014-02-26,163.26,163.9,160.77,162.8,3987988,GS +2014-02-27,162.66,165.79,162.34,165.38,3853776,GS +2014-02-28,164.81,167.82,164.57,166.45,4291928,GS +2014-03-03,164.22,165.31,163.66,164.74,3155408,GS +2014-03-04,166.64,168.76,166.2,168.73,3453120,GS +2014-03-05,168.8,172.9,168.25,171.9,4465314,GS +2014-03-06,172.71,174.0,172.49,172.6,3408257,GS +2014-03-07,173.98,175.59,173.11,174.26,4095634,GS +2014-03-10,173.6,174.49,172.47,173.51,2191673,GS +2014-03-11,173.96,173.96,169.85,169.89,3837217,GS +2014-03-12,169.13,169.99,167.81,169.72,2565816,GS +2014-03-13,170.48,171.24,166.57,166.7,3421385,GS +2014-03-14,166.9,167.4,165.03,165.35,2762052,GS +2014-03-17,166.38,168.8,166.33,166.84,3207398,GS +2014-03-18,167.27,169.0,167.01,168.09,1941251,GS +2014-03-19,168.49,170.16,166.8,168.18,3534103,GS +2014-03-20,167.88,170.45,167.27,169.22,3950521,GS +2014-03-21,169.69,170.0,166.91,166.95,4795425,GS +2014-03-24,167.13,167.98,165.1,165.72,2722989,GS +2014-03-25,166.59,167.42,162.8,163.25,4437493,GS +2014-03-26,164.74,165.0,161.72,161.73,2597634,GS +2014-03-27,161.8,163.31,160.77,162.29,3890239,GS +2014-03-28,162.21,164.19,161.29,162.3,2630486,GS +2014-03-31,163.22,164.14,162.22,163.85,2494292,GS +2014-04-01,164.76,166.29,164.22,165.92,3325853,GS +2014-04-02,165.9,167.54,165.72,167.27,2407551,GS +2014-04-03,167.31,167.67,165.0,166.09,2337292,GS +2014-04-04,167.01,167.04,162.85,163.24,3267440,GS +2014-04-07,162.95,163.2,158.44,158.56,4650839,GS +2014-04-08,158.7,158.76,155.48,156.56,6844255,GS +2014-04-09,157.11,159.0,156.42,158.16,4009981,GS +2014-04-10,158.41,158.88,155.81,155.98,4806565,GS +2014-04-11,154.45,154.49,151.65,152.72,6461662,GS +2014-04-14,154.8,155.13,153.42,154.74,3053683,GS +2014-04-15,155.0,156.02,153.1,154.92,3639593,GS +2014-04-16,156.34,157.29,155.12,157.22,3196346,GS +2014-04-17,161.03,161.44,157.35,157.44,4526106,GS +2014-04-21,157.5,158.27,156.23,157.8,4551711,GS +2014-04-22,157.64,160.81,157.27,160.46,4547285,GS +2014-04-23,160.26,160.94,159.28,160.45,2040561,GS +2014-04-24,161.04,162.11,160.59,160.85,2934201,GS +2014-04-25,160.48,160.77,157.91,158.24,3302143,GS +2014-04-28,158.6,158.83,154.0,156.54,3897822,GS +2014-04-29,157.03,158.38,156.64,158.24,2160500,GS +2014-04-30,158.38,160.36,158.19,159.82,2745673,GS +2014-05-01,159.8,161.0,159.7,160.37,2079547,GS +2014-05-02,160.46,161.84,158.57,158.88,2562493,GS +2014-05-05,156.5,156.9,154.52,156.35,3016295,GS +2014-05-06,155.85,155.85,154.18,154.54,3073107,GS +2014-05-07,155.41,156.31,153.71,155.52,3261095,GS +2014-05-08,155.76,158.22,155.2,157.4,2719646,GS +2014-05-09,157.57,157.9,155.68,157.2,2637013,GS +2014-05-12,157.91,159.95,157.91,159.55,2256120,GS +2014-05-13,159.56,160.9,159.13,160.28,1901488,GS +2014-05-14,160.2,160.89,159.28,159.45,2136155,GS +2014-05-15,158.69,158.96,155.92,156.64,2769269,GS +2014-05-16,155.61,156.97,154.84,156.43,2846085,GS +2014-05-19,156.25,157.99,156.01,157.67,1618048,GS +2014-05-20,157.48,157.91,155.61,156.35,2034911,GS +2014-05-21,157.16,159.75,157.13,159.35,4226325,GS +2014-05-22,158.95,160.3,158.65,159.85,1645058,GS +2014-05-23,159.91,160.48,159.51,160.16,1214453,GS +2014-05-27,161.12,163.43,160.58,161.77,3256763,GS +2014-05-28,160.91,161.61,159.78,161.19,1859886,GS +2014-05-29,161.14,162.0,159.62,160.74,1779171,GS +2014-05-30,160.42,160.64,159.16,159.81,2234936,GS +2014-06-02,159.78,160.2,157.91,160.03,2162512,GS +2014-06-03,159.85,161.93,159.28,161.8,2408640,GS +2014-06-04,161.44,162.73,160.86,162.39,2098405,GS +2014-06-05,162.72,163.43,161.56,162.58,1861574,GS +2014-06-06,162.9,166.26,162.9,166.19,3478086,GS +2014-06-09,166.04,166.86,165.64,166.0,2377485,GS +2014-06-10,165.86,167.26,165.48,166.36,1692482,GS +2014-06-11,165.09,166.16,164.69,165.43,2004076,GS +2014-06-12,165.76,166.65,165.02,165.96,2309882,GS +2014-06-13,166.17,167.07,165.42,165.89,1761060,GS +2014-06-16,165.52,166.53,164.45,165.85,1756421,GS +2014-06-17,165.64,168.75,165.45,168.22,2450024,GS +2014-06-18,167.89,170.1,167.29,169.86,2876387,GS +2014-06-19,170.0,170.16,168.93,169.73,2306899,GS +2014-06-20,170.32,171.08,169.42,169.84,4688187,GS +2014-06-23,170.18,170.62,169.21,170.24,1747482,GS +2014-06-24,169.55,170.55,167.95,168.23,1608028,GS +2014-06-25,167.82,169.02,167.4,168.38,1601762,GS +2014-06-26,167.0,168.11,166.37,168.01,2131196,GS +2014-06-27,167.25,167.65,166.37,166.78,3111220,GS +2014-06-30,166.87,167.91,166.37,167.44,1888923,GS +2014-07-01,166.35,168.27,166.06,166.81,2947811,GS +2014-07-02,167.0,167.81,166.57,166.89,1877603,GS +2014-07-03,167.83,169.9,167.72,169.46,1801184,GS +2014-07-07,168.97,168.97,166.9,167.78,1774012,GS +2014-07-08,166.74,166.78,163.73,164.91,2429360,GS +2014-07-09,165.24,165.33,163.63,164.67,1943880,GS +2014-07-10,162.22,163.78,161.53,163.42,2204137,GS +2014-07-11,163.02,165.14,162.38,164.8,2293327,GS +2014-07-14,167.18,167.72,166.46,167.0,3007711,GS +2014-07-15,169.7,170.15,167.15,169.17,4831795,GS +2014-07-16,169.2,170.99,169.0,170.47,3305227,GS +2014-07-17,170.21,171.6,168.92,170.14,3815487,GS +2014-07-18,170.41,171.79,169.65,171.47,2564222,GS +2014-07-21,170.17,172.1,170.05,171.72,2235585,GS +2014-07-22,172.38,175.38,172.38,175.02,3850689,GS +2014-07-23,175.21,177.22,174.62,176.82,3445183,GS +2014-07-24,176.8,177.32,175.61,176.26,2012767,GS +2014-07-25,175.91,176.46,174.72,175.4,2123177,GS +2014-07-28,175.0,176.46,174.67,175.95,2303365,GS +2014-07-29,176.17,177.11,175.45,175.54,3064960,GS +2014-07-30,175.96,177.48,175.36,175.76,2354131,GS +2014-07-31,174.44,175.27,172.79,172.87,3797945,GS +2014-08-01,172.38,172.76,169.4,170.25,3140151,GS +2014-08-04,170.57,171.89,170.05,171.69,2103904,GS +2014-08-05,171.3,171.77,168.89,169.42,2746184,GS +2014-08-06,168.15,170.85,168.02,169.74,1720708,GS +2014-08-07,170.3,171.07,168.74,169.1,1928415,GS +2014-08-08,169.35,172.49,168.68,172.26,2260041,GS +2014-08-11,172.75,173.41,171.62,172.46,2098048,GS +2014-08-12,171.78,173.11,171.38,172.33,1362909,GS +2014-08-13,172.4,172.89,171.27,172.37,1711054,GS +2014-08-14,172.8,173.1,171.69,172.73,1431363,GS +2014-08-15,172.84,174.6,171.44,171.9,2445958,GS +2014-08-18,173.25,174.63,172.7,174.55,1877745,GS +2014-08-19,174.91,175.1,173.63,173.96,1922140,GS +2014-08-20,173.27,174.18,172.6,174.03,1755660,GS +2014-08-21,174.24,175.92,173.44,175.15,2080344,GS +2014-08-22,175.35,176.98,174.83,175.47,2681967,GS +2014-08-25,176.71,179.86,176.46,177.87,3065874,GS +2014-08-26,178.47,179.15,177.81,177.9,3119840,GS +2014-08-27,178.36,178.36,177.01,177.81,2075949,GS +2014-08-28,177.05,177.75,175.89,177.65,1961831,GS +2014-08-29,178.32,179.5,177.85,179.11,2567634,GS +2014-09-02,179.26,180.22,178.38,179.77,1986308,GS +2014-09-03,180.48,182.07,179.43,179.6,2397714,GS +2014-09-04,179.93,181.6,179.55,180.08,1678491,GS +2014-09-05,179.58,179.9,177.88,179.75,2562817,GS +2014-09-08,179.58,180.92,179.22,180.11,1746425,GS +2014-09-09,177.93,178.64,176.62,177.4,2603770,GS +2014-09-10,178.33,180.18,178.12,179.87,2459494,GS +2014-09-11,178.77,181.44,178.5,181.0,1907281,GS +2014-09-12,180.63,183.47,180.63,183.17,3364167,GS +2014-09-15,182.91,184.4,182.51,183.98,2307983,GS +2014-09-16,183.9,184.56,182.8,184.04,2142740,GS +2014-09-17,183.82,185.77,183.46,184.82,2828283,GS +2014-09-18,185.83,188.43,185.5,187.89,3572845,GS +2014-09-19,188.26,188.58,185.88,186.2,5442922,GS +2014-09-22,186.0,186.95,185.1,185.29,1834414,GS +2014-09-23,184.57,186.86,184.57,185.09,1977585,GS +2014-09-24,185.26,188.12,184.47,187.81,2834243,GS +2014-09-25,187.46,187.8,183.46,184.09,3080490,GS +2014-09-26,184.75,185.6,183.22,185.12,1932535,GS +2014-09-29,183.11,184.56,182.2,183.83,1747314,GS +2014-09-30,184.41,184.99,182.68,183.57,2037664,GS +2014-10-01,183.19,183.85,180.33,180.7,4196286,GS +2014-10-02,180.6,183.43,180.59,182.88,2789974,GS +2014-10-03,184.61,188.54,184.57,188.07,3271408,GS +2014-10-06,189.07,189.5,187.15,187.48,1938586,GS +2014-10-07,186.56,186.56,183.62,183.8,2927062,GS +2014-10-08,184.03,187.0,182.15,186.64,3164203,GS +2014-10-09,185.82,186.17,180.75,181.27,4893145,GS +2014-10-10,181.57,182.95,180.06,180.38,4405622,GS +2014-10-13,181.0,183.19,178.5,178.77,3436638,GS +2014-10-14,179.48,181.79,177.77,178.7,3557237,GS +2014-10-15,176.49,177.95,171.52,177.24,6330496,GS +2014-10-16,172.02,176.29,171.26,172.58,7798623,GS +2014-10-17,175.8,177.54,175.1,176.91,4950997,GS +2014-10-20,176.22,178.0,175.82,177.84,2307943,GS +2014-10-21,179.22,180.36,178.36,180.18,2652821,GS +2014-10-22,180.55,180.8,176.83,176.83,3088270,GS +2014-10-23,178.8,181.1,178.71,180.06,3397006,GS +2014-10-24,180.27,183.49,180.01,183.35,2900871,GS +2014-10-27,182.86,184.16,182.31,183.91,2388446,GS +2014-10-28,184.16,186.32,183.2,186.32,3036526,GS +2014-10-29,186.09,187.31,185.39,186.08,3378961,GS +2014-10-30,185.48,187.1,185.17,186.97,2794752,GS +2014-10-31,189.24,190.0,188.12,189.99,3357146,GS +2014-11-03,190.35,191.98,189.75,190.83,2305281,GS +2014-11-04,190.47,190.97,188.82,190.27,2027621,GS +2014-11-05,191.58,191.87,189.61,189.84,3141124,GS +2014-11-06,190.38,191.44,189.78,191.0,1915405,GS +2014-11-07,191.25,191.48,189.3,190.71,1981390,GS +2014-11-10,190.51,191.87,190.51,191.8,1553929,GS +2014-11-11,191.81,192.68,190.53,191.88,1629826,GS +2014-11-12,190.66,190.89,189.33,190.18,2322218,GS +2014-11-13,190.84,191.19,189.2,190.24,1749632,GS +2014-11-14,190.36,190.84,189.62,189.98,1691559,GS +2014-11-17,189.52,191.19,189.22,189.93,1593391,GS +2014-11-18,189.62,190.66,189.59,189.64,1812415,GS +2014-11-19,189.71,189.99,188.19,189.19,2260143,GS +2014-11-20,187.82,189.86,187.55,189.75,2849995,GS +2014-11-21,191.52,191.66,189.37,189.59,2367908,GS +2014-11-24,190.14,190.89,189.67,190.07,2028819,GS +2014-11-25,190.5,190.5,188.2,188.86,3677892,GS +2014-11-26,189.92,189.92,187.73,188.52,2024075,GS +2014-11-28,188.4,189.49,188.12,188.41,1195167,GS +2014-12-01,188.0,188.62,185.59,188.2,2468967,GS +2014-12-02,189.31,190.94,188.81,190.19,3116089,GS +2014-12-03,189.75,191.82,189.33,190.95,3049585,GS +2014-12-04,190.78,192.34,189.96,191.95,3162010,GS +2014-12-05,192.72,196.93,192.54,195.45,3625473,GS +2014-12-08,195.45,198.06,194.51,196.62,2714961,GS +2014-12-09,193.69,197.22,192.9,196.89,4568408,GS +2014-12-10,195.48,195.99,191.6,192.0,6506655,GS +2014-12-11,193.0,194.94,192.5,193.54,3179459,GS +2014-12-12,191.71,192.64,188.07,188.82,3838914,GS +2014-12-15,190.24,190.81,185.41,185.54,4729064,GS +2014-12-16,183.96,186.93,182.4,183.31,4181927,GS +2014-12-17,184.11,186.5,183.63,185.03,5074804,GS +2014-12-18,188.0,191.66,187.81,191.61,4209608,GS +2014-12-19,192.26,195.0,192.03,193.28,4798226,GS +2014-12-22,193.92,194.5,192.76,194.44,3056427,GS +2014-12-23,195.34,196.1,194.73,195.5,2346066,GS +2014-12-24,196.61,196.75,195.01,195.89,697700,GS +2014-12-26,196.09,196.49,195.4,195.45,1016252,GS +2014-12-29,195.57,196.96,194.82,196.19,1229873,GS +2014-12-30,195.5,196.5,194.58,195.71,1136152,GS +2014-12-31,196.65,196.83,193.77,193.83,1566780,GS +2015-01-02,195.3,195.73,192.7,194.41,1877748,GS +2015-01-05,193.06,194.04,187.48,188.34,3417017,GS +2015-01-06,188.3,188.66,183.93,184.53,3430666,GS +2015-01-07,186.85,187.99,185.77,187.28,1896784,GS +2015-01-08,189.35,190.82,189.25,190.27,1962464,GS +2015-01-09,190.48,191.31,186.96,187.35,1980679,GS +2015-01-12,187.36,187.53,184.11,185.07,2084188,GS +2015-01-13,186.58,189.38,183.37,184.93,2745342,GS +2015-01-14,181.18,182.51,178.1,180.23,5204732,GS +2015-01-15,180.18,181.6,177.5,178.49,3145989,GS +2015-01-16,176.73,180.1,174.06,177.23,5124104,GS +2015-01-20,177.57,178.33,174.23,175.63,3615587,GS +2015-01-21,174.55,178.39,172.82,177.15,3737031,GS +2015-01-22,178.81,182.59,177.25,182.04,6228247,GS +2015-01-23,181.43,182.98,180.42,180.49,3123779,GS +2015-01-26,178.72,180.99,178.06,180.42,2736529,GS +2015-01-27,177.24,178.64,176.3,176.49,3335640,GS +2015-01-28,177.73,177.97,172.97,173.05,3017283,GS +2015-01-29,173.18,176.3,173.07,175.99,2421445,GS +2015-01-30,174.13,175.69,172.32,172.41,3037367,GS +2015-02-02,172.99,175.6,172.26,175.49,2975305,GS +2015-02-03,176.01,180.48,175.91,180.24,3766909,GS +2015-02-04,178.72,180.71,178.53,178.78,2980541,GS +2015-02-05,179.44,181.6,179.23,180.77,2434365,GS +2015-02-06,182.05,184.62,181.14,183.43,3250893,GS +2015-02-09,181.69,182.95,181.15,182.22,2421853,GS +2015-02-10,183.35,184.8,182.35,184.56,2556334,GS +2015-02-11,184.07,188.19,183.75,187.65,4079642,GS +2015-02-12,188.25,190.0,187.4,189.78,3086685,GS +2015-02-13,189.87,191.33,188.34,189.0,2720401,GS +2015-02-17,188.78,190.63,188.31,190.02,2123317,GS +2015-02-18,189.54,190.04,187.82,188.67,1850721,GS +2015-02-19,187.68,189.85,187.27,189.11,1470372,GS +2015-02-20,188.35,191.64,187.05,191.51,2317113,GS +2015-02-23,190.74,190.74,189.27,190.31,1691133,GS +2015-02-24,190.03,193.28,189.68,192.22,2627289,GS +2015-02-25,191.55,192.45,190.46,191.72,2775703,GS +2015-02-26,190.51,192.47,190.0,192.2,2449264,GS +2015-02-27,191.19,192.5,189.79,189.79,2572381,GS +2015-03-02,190.0,191.92,189.78,191.79,1659394,GS +2015-03-03,190.7,192.87,190.57,191.27,1487767,GS +2015-03-04,190.35,190.82,188.98,189.67,1648467,GS +2015-03-05,190.13,190.72,189.07,190.08,1330072,GS +2015-03-06,187.58,191.4,186.58,186.91,4103633,GS +2015-03-09,187.3,188.79,186.57,187.93,2233659,GS +2015-03-10,185.59,186.14,182.71,182.71,2768460,GS +2015-03-11,183.3,185.84,183.01,184.18,2098595,GS +2015-03-12,185.94,190.0,185.94,189.95,3114792,GS +2015-03-13,188.87,189.74,186.16,189.34,3095099,GS +2015-03-16,190.04,192.49,189.9,191.9,2127669,GS +2015-03-17,190.97,191.24,188.8,190.57,1883231,GS +2015-03-18,189.67,193.04,189.2,192.32,2790127,GS +2015-03-19,191.76,191.76,189.09,189.97,2097075,GS +2015-03-20,190.47,193.92,189.9,193.13,3473782,GS +2015-03-23,193.27,194.25,191.96,191.96,1590524,GS +2015-03-24,191.94,192.51,191.16,191.28,1799127,GS +2015-03-25,191.08,191.23,187.35,187.35,2542039,GS +2015-03-26,186.52,187.97,185.02,187.24,2377241,GS +2015-03-27,187.19,188.48,186.27,188.06,1539551,GS +2015-03-30,189.24,192.0,189.19,191.02,2403833,GS +2015-03-31,190.34,190.55,187.97,187.97,2146581,GS +2015-04-01,187.94,192.33,186.96,192.23,4031448,GS +2015-04-02,191.73,192.73,190.85,191.55,2296301,GS +2015-04-06,190.18,192.64,188.95,192.05,1997035,GS +2015-04-07,192.52,193.64,192.24,192.39,1778008,GS +2015-04-08,193.04,193.85,192.2,192.56,1997262,GS +2015-04-09,192.86,195.09,192.41,194.89,1986490,GS +2015-04-10,194.65,195.86,194.09,195.64,1764768,GS +2015-04-13,195.32,197.38,194.77,195.58,2196136,GS +2015-04-14,196.98,198.49,195.71,197.72,3267415,GS +2015-04-15,198.21,202.14,197.39,201.1,5066095,GS +2015-04-16,202.7,202.87,198.7,200.21,5976908,GS +2015-04-17,197.84,198.25,195.65,197.35,4578358,GS +2015-04-20,199.07,199.6,197.92,198.1,2616642,GS +2015-04-21,198.97,199.5,196.58,196.84,1868271,GS +2015-04-22,197.91,199.16,196.57,198.32,1938132,GS +2015-04-23,198.16,200.49,197.6,199.31,2053443,GS +2015-04-24,199.0,199.1,197.45,197.99,1445668,GS +2015-04-27,198.76,199.31,196.37,196.52,1767077,GS +2015-04-28,196.2,197.61,194.4,197.49,1909359,GS +2015-04-29,195.79,199.73,195.48,198.56,2480559,GS +2015-04-30,198.4,199.75,195.4,196.42,2732817,GS +2015-05-01,198.45,198.57,196.83,197.53,2029500,GS +2015-05-04,198.26,199.72,197.9,199.3,1581596,GS +2015-05-05,198.31,200.39,196.72,197.29,2287530,GS +2015-05-06,197.75,198.59,194.01,196.25,2433695,GS +2015-05-07,196.26,197.95,194.81,197.39,1795322,GS +2015-05-08,199.1,201.34,199.1,200.5,3192457,GS +2015-05-11,200.29,201.95,200.29,201.73,1966678,GS +2015-05-12,200.48,201.04,198.07,200.53,2247452,GS +2015-05-13,200.47,201.75,199.85,201.43,2143328,GS +2015-05-14,202.33,202.88,201.43,202.62,1957048,GS +2015-05-15,202.55,202.97,201.82,202.97,1742949,GS +2015-05-18,202.65,205.18,202.64,204.66,2164617,GS +2015-05-19,204.99,206.2,204.55,205.4,2370071,GS +2015-05-20,205.17,205.96,204.15,205.08,1831225,GS +2015-05-21,204.6,205.21,204.18,204.95,2225002,GS +2015-05-22,204.66,208.26,204.63,207.8,3040357,GS +2015-05-26,207.52,207.52,205.0,206.38,3336312,GS +2015-05-27,206.89,209.68,205.87,209.06,3011464,GS +2015-05-28,208.08,208.59,207.28,208.48,3084930,GS +2015-05-29,208.23,208.27,205.62,206.19,2255524,GS +2015-06-01,207.32,208.82,206.89,207.81,2088203,GS +2015-06-02,206.85,207.84,205.65,206.43,2230654,GS +2015-06-03,207.52,210.17,206.77,208.29,2417000,GS +2015-06-04,207.6,210.06,207.0,208.87,3462485,GS +2015-06-05,210.7,211.94,208.55,210.45,3225056,GS +2015-06-08,211.15,211.7,209.45,209.79,2180658,GS +2015-06-09,210.0,210.44,207.62,209.02,2278834,GS +2015-06-10,209.72,213.4,209.36,213.13,2677304,GS +2015-06-11,213.17,214.6,212.87,213.94,2024123,GS +2015-06-12,213.48,214.01,212.01,213.06,2006235,GS +2015-06-15,210.89,212.34,210.38,211.76,1903767,GS +2015-06-16,211.85,213.57,211.13,213.56,1954185,GS +2015-06-17,213.59,214.5,212.57,212.93,1778397,GS +2015-06-18,213.45,215.01,212.01,214.6,2167188,GS +2015-06-19,214.12,215.0,213.19,213.19,4163396,GS +2015-06-22,215.06,216.81,215.0,216.51,2006095,GS +2015-06-23,216.92,218.77,216.64,218.4,2735585,GS +2015-06-24,216.2,217.0,213.7,214.43,3945152,GS +2015-06-25,215.15,215.8,212.49,212.82,2434684,GS +2015-06-26,213.62,214.61,212.55,213.17,2762606,GS +2015-06-29,210.14,211.22,207.65,207.65,3292821,GS +2015-06-30,209.89,210.79,208.15,208.79,4167331,GS +2015-07-01,211.63,212.49,208.94,209.94,2820266,GS +2015-07-02,209.94,210.63,208.5,209.2,1816596,GS +2015-07-06,206.71,208.53,206.26,208.04,2816813,GS +2015-07-07,207.98,208.97,203.2,208.21,3304151,GS +2015-07-08,206.3,206.78,203.7,204.06,2185114,GS +2015-07-09,207.13,207.55,204.44,204.81,2256224,GS +2015-07-10,207.72,207.98,206.18,207.19,1840567,GS +2015-07-13,209.44,210.31,208.65,210.12,2041670,GS +2015-07-14,210.01,212.76,209.7,212.16,2090696,GS +2015-07-15,213.54,213.61,211.42,212.96,2536657,GS +2015-07-16,211.39,214.14,209.32,211.18,4405218,GS +2015-07-17,210.76,212.8,209.78,212.46,2848961,GS +2015-07-20,212.68,214.0,211.21,212.39,2175433,GS +2015-07-21,211.98,212.8,210.75,211.5,1985341,GS +2015-07-22,211.8,213.72,211.75,213.25,2301294,GS +2015-07-23,213.66,214.61,210.7,211.05,2192661,GS +2015-07-24,211.45,211.45,206.9,207.35,2453880,GS +2015-07-27,205.45,205.84,203.5,205.02,2910477,GS +2015-07-28,207.14,207.18,204.6,206.24,2018072,GS +2015-07-29,206.57,208.13,205.67,206.84,1987293,GS +2015-07-30,206.03,207.35,205.1,207.2,1342938,GS +2015-07-31,207.4,207.47,204.9,205.07,1644029,GS +2015-08-03,205.75,205.95,202.84,204.69,2075500,GS +2015-08-04,205.01,207.15,204.8,205.17,1451455,GS +2015-08-05,206.94,207.78,204.93,205.7,1535537,GS +2015-08-06,206.0,206.7,204.3,205.09,1485778,GS +2015-08-07,205.3,206.64,202.32,203.44,1691113,GS +2015-08-10,204.59,206.57,204.34,205.97,1640337,GS +2015-08-11,203.5,203.92,200.66,201.7,2553963,GS +2015-08-12,199.9,201.55,196.58,201.13,2789694,GS +2015-08-13,200.72,201.95,199.58,200.74,3353617,GS +2015-08-14,200.83,202.55,200.74,202.02,3567146,GS +2015-08-17,201.01,202.86,199.78,202.57,1600670,GS +2015-08-18,202.12,203.1,201.18,201.18,1665404,GS +2015-08-19,200.02,202.75,199.14,200.95,2721380,GS +2015-08-20,198.43,199.22,196.75,196.75,3129909,GS +2015-08-21,193.66,194.6,187.58,187.74,5371335,GS +2015-08-24,178.46,186.89,172.1,179.46,6874005,GS +2015-08-25,185.89,187.33,177.71,178.22,7130429,GS +2015-08-26,183.04,185.06,179.11,184.4,5465140,GS +2015-08-27,186.81,189.86,185.43,189.21,3734866,GS +2015-08-28,187.59,188.85,186.26,187.75,2398091,GS +2015-08-31,187.69,190.25,187.18,188.6,2848382,GS +2015-09-01,184.24,186.47,181.08,182.12,5456070,GS +2015-09-02,184.87,185.82,182.51,184.51,2960614,GS +2015-09-03,185.0,187.89,184.28,185.06,2898071,GS +2015-09-04,182.26,182.83,179.13,180.38,4278474,GS +2015-09-08,183.91,186.31,183.65,185.88,3044633,GS +2015-09-09,189.55,191.75,185.26,185.68,4739989,GS +2015-09-10,185.45,187.82,184.77,185.91,3037657,GS +2015-09-11,185.43,185.82,183.32,185.27,2533838,GS +2015-09-14,185.6,185.86,183.3,183.94,2746031,GS +2015-09-15,184.78,188.02,184.19,187.45,3077693,GS +2015-09-16,187.96,189.3,186.59,188.64,2708527,GS +2015-09-17,188.45,190.57,186.0,186.45,3646039,GS +2015-09-18,183.2,183.38,180.55,180.94,6497736,GS +2015-09-21,183.3,184.41,181.7,183.35,2931242,GS +2015-09-22,180.89,181.0,178.01,179.72,4071870,GS +2015-09-23,179.81,180.19,177.75,179.41,2726109,GS +2015-09-24,177.66,177.98,174.82,176.91,3868414,GS +2015-09-25,179.2,181.11,178.16,179.83,3017212,GS +2015-09-28,178.46,178.46,172.75,173.02,3821097,GS +2015-09-29,173.01,173.3,167.49,171.86,4369214,GS +2015-09-30,174.58,175.08,172.16,173.76,2922324,GS +2015-10-01,174.4,176.17,173.04,176.02,3578384,GS +2015-10-02,172.14,177.1,169.87,177.01,4445192,GS +2015-10-05,178.23,181.06,177.83,180.7,3369535,GS +2015-10-06,180.2,181.28,179.47,180.32,1830241,GS +2015-10-07,181.8,183.79,180.54,182.23,2576919,GS +2015-10-08,181.18,182.47,179.75,181.07,3226582,GS +2015-10-09,180.96,182.29,178.21,179.19,3301157,GS +2015-10-12,180.8,181.2,179.01,180.23,3047154,GS +2015-10-13,179.57,183.14,179.5,180.97,2885980,GS +2015-10-14,180.73,182.22,179.14,179.51,3235470,GS +2015-10-15,176.73,185.75,175.76,184.96,5675527,GS +2015-10-16,185.12,186.65,183.63,185.18,2962724,GS +2015-10-19,183.48,186.5,183.15,185.74,2657319,GS +2015-10-20,185.2,185.97,183.9,185.51,2728385,GS +2015-10-21,186.22,186.22,179.55,179.7,3615042,GS +2015-10-22,180.23,184.19,180.2,183.56,2595064,GS +2015-10-23,185.16,186.36,184.43,185.5,2930130,GS +2015-10-26,187.1,188.0,186.62,187.01,2569810,GS +2015-10-27,186.0,186.83,184.5,186.31,1864093,GS +2015-10-28,186.71,191.48,186.17,191.32,3226509,GS +2015-10-29,191.0,191.96,189.33,189.89,3064889,GS +2015-10-30,189.76,190.09,187.24,187.5,2774255,GS +2015-11-02,188.32,190.43,187.68,189.68,2527913,GS +2015-11-03,189.25,191.87,189.05,190.69,2403412,GS +2015-11-04,191.0,192.89,190.31,191.65,2169174,GS +2015-11-05,192.54,193.28,191.0,192.02,2183076,GS +2015-11-06,196.0,199.47,195.9,199.17,4265815,GS +2015-11-09,199.04,199.9,196.32,196.76,2599422,GS +2015-11-10,196.58,198.22,195.28,197.81,2008879,GS +2015-11-11,198.29,198.93,196.73,197.39,1642355,GS +2015-11-12,196.19,196.19,192.26,192.77,3132387,GS +2015-11-13,192.63,193.38,190.06,190.39,2358729,GS +2015-11-16,189.99,192.16,188.01,192.16,3531819,GS +2015-11-17,192.67,193.0,190.32,190.57,1775624,GS +2015-11-18,191.05,194.05,191.01,193.66,2491026,GS +2015-11-19,193.82,194.21,191.67,193.03,1832540,GS +2015-11-20,193.0,193.49,191.11,191.47,2928498,GS +2015-11-23,191.3,191.49,188.52,189.19,2671645,GS +2015-11-24,188.02,189.8,186.56,188.67,2579996,GS +2015-11-25,188.99,189.77,188.15,189.15,1495611,GS +2015-11-27,189.16,191.19,188.85,190.47,1092728,GS +2015-11-30,190.5,191.08,189.24,190.02,3340204,GS +2015-12-01,191.22,193.15,190.01,193.07,4141281,GS +2015-12-02,193.3,193.84,189.8,190.26,1814415,GS +2015-12-03,190.66,191.65,184.73,185.2,3598980,GS +2015-12-04,185.61,190.62,184.75,189.99,3517235,GS +2015-12-07,190.0,190.12,185.0,185.49,3499925,GS +2015-12-08,183.92,184.47,181.84,182.92,2663754,GS +2015-12-09,182.02,184.85,179.83,180.71,3907459,GS +2015-12-10,180.99,183.93,180.31,182.11,2212337,GS +2015-12-11,179.68,180.15,175.47,176.56,3750058,GS +2015-12-14,176.67,178.63,172.9,176.4,5066066,GS +2015-12-15,178.98,183.28,178.85,182.01,3398685,GS +2015-12-16,184.01,186.88,181.68,186.21,3191740,GS +2015-12-17,186.88,187.89,182.61,182.61,2807871,GS +2015-12-18,181.2,181.9,175.39,175.49,6740815,GS +2015-12-21,177.5,178.15,175.83,177.75,2472858,GS +2015-12-22,178.9,180.69,177.05,180.05,2312805,GS +2015-12-23,180.7,183.0,180.46,182.95,2367940,GS +2015-12-24,182.27,183.17,182.02,182.47,1107633,GS +2015-12-28,181.77,181.93,179.84,181.62,1723330,GS +2015-12-29,182.82,184.18,182.5,183.53,1848921,GS +2015-12-30,183.28,183.53,181.84,182.01,1514347,GS +2015-12-31,181.16,182.88,180.03,180.23,1773881,GS +2016-01-04,175.79,177.19,173.76,177.14,3707930,GS +2016-01-05,176.71,177.5,172.92,174.09,4521610,GS +2016-01-06,171.31,172.02,169.1,169.84,5539404,GS +2016-01-07,166.67,169.5,163.6,164.62,5687935,GS +2016-01-08,166.75,168.42,163.63,163.94,4929788,GS +2016-01-11,165.0,166.46,163.34,165.73,4386469,GS +2016-01-12,166.89,168.18,163.3,165.71,4441260,GS +2016-01-13,166.46,167.1,157.92,158.99,5237253,GS +2016-01-14,160.3,162.51,156.76,161.39,4258169,GS +2016-01-15,156.7,157.99,153.81,155.61,6203854,GS +2016-01-19,157.56,158.76,155.28,156.82,5808308,GS +2016-01-20,154.1,158.37,151.65,153.75,9357170,GS +2016-01-21,153.97,155.16,151.49,151.65,5730858,GS +2016-01-22,154.58,156.99,153.86,156.86,5578403,GS +2016-01-25,156.4,156.53,151.12,151.12,5032853,GS +2016-01-26,151.41,156.1,151.19,154.45,5235343,GS +2016-01-27,153.59,158.43,153.19,153.72,5131935,GS +2016-01-28,155.01,158.05,152.53,157.06,4291373,GS +2016-01-29,158.64,161.59,157.78,161.56,4857101,GS +2016-02-01,160.41,161.0,158.45,159.65,2954905,GS +2016-02-02,157.0,157.0,150.16,151.7,6295296,GS +2016-02-03,152.5,153.84,147.01,152.68,5883135,GS +2016-02-04,152.3,157.95,152.01,156.49,4566644,GS +2016-02-05,157.57,159.7,155.69,156.47,4586715,GS +2016-02-08,153.83,153.83,145.25,149.25,8670187,GS +2016-02-09,145.52,149.95,145.1,148.25,6806169,GS +2016-02-10,150.0,153.38,147.21,147.23,7598348,GS +2016-02-11,143.41,144.41,139.05,140.69,10228293,GS +2016-02-12,143.75,146.51,143.7,146.13,9003074,GS +2016-02-16,149.6,150.48,147.45,149.02,9502466,GS +2016-02-17,150.8,151.87,150.31,150.94,5574966,GS +2016-02-18,151.25,152.0,147.37,147.73,5885387,GS +2016-02-19,147.0,147.73,145.43,146.91,5253878,GS +2016-02-22,149.2,149.99,148.23,148.79,4280517,GS +2016-02-23,148.0,148.05,144.05,144.91,4228936,GS +2016-02-24,143.08,145.64,140.26,145.56,5348020,GS +2016-02-25,146.0,149.06,145.23,148.25,4296310,GS +2016-02-26,149.72,151.97,149.01,150.25,5923467,GS +2016-02-29,149.75,150.29,148.32,149.53,5502921,GS +2016-03-01,150.95,154.77,150.68,154.65,6185825,GS +2016-03-02,154.75,155.41,153.45,154.2,5046364,GS +2016-03-03,154.0,155.66,153.36,155.33,3615460,GS +2016-03-04,156.37,158.85,155.29,156.84,5247913,GS +2016-03-07,156.0,156.37,154.41,155.35,2770012,GS +2016-03-08,154.0,154.23,151.5,151.6,3819148,GS +2016-03-09,152.11,152.5,149.18,149.91,3248501,GS +2016-03-10,150.41,153.6,148.84,151.02,4326883,GS +2016-03-11,153.28,154.16,152.37,153.94,4050568,GS +2016-03-14,153.66,154.45,152.13,153.49,3317819,GS +2016-03-15,152.65,152.74,150.9,152.03,3731425,GS +2016-03-16,150.92,152.85,149.71,150.54,4288798,GS +2016-03-17,150.39,153.98,148.75,152.91,4420731,GS +2016-03-18,153.91,158.18,153.87,157.6,7407795,GS +2016-03-21,157.24,158.9,155.75,156.29,4406666,GS +2016-03-22,155.5,155.59,153.36,154.2,3513932,GS +2016-03-23,154.25,155.55,153.59,154.08,3625283,GS +2016-03-24,152.4,153.04,150.13,153.0,3693114,GS +2016-03-28,153.14,154.64,152.38,153.84,2308523,GS +2016-03-29,152.87,155.35,151.5,155.03,2918290,GS +2016-03-30,156.13,158.02,154.89,156.5,3126766,GS +2016-03-31,156.18,157.48,156.06,156.98,2922971,GS +2016-04-01,156.46,160.01,155.08,159.82,3371445,GS +2016-04-04,159.97,160.0,157.39,157.77,2476691,GS +2016-04-05,156.44,156.53,154.55,155.35,2817086,GS +2016-04-06,155.26,156.27,153.92,155.19,2921968,GS +2016-04-07,153.65,154.03,149.37,150.41,4781673,GS +2016-04-08,152.07,152.87,150.01,150.28,3119369,GS +2016-04-11,151.18,153.9,150.41,152.2,3461967,GS +2016-04-12,152.67,155.09,151.3,154.31,2732851,GS +2016-04-13,156.53,159.99,156.38,159.85,5144224,GS +2016-04-14,159.53,162.27,159.15,160.91,3056007,GS +2016-04-15,161.23,161.78,158.2,158.52,3463380,GS +2016-04-18,157.61,160.0,157.15,159.02,3027665,GS +2016-04-19,157.75,163.7,157.0,162.65,5826891,GS +2016-04-20,162.0,167.45,161.94,166.98,4800201,GS +2016-04-21,166.55,168.9,165.01,165.32,4158209,GS +2016-04-22,165.79,167.49,165.66,166.75,2673194,GS +2016-04-25,166.0,167.39,164.06,165.09,2472834,GS +2016-04-26,165.38,166.0,164.22,165.84,2246782,GS +2016-04-27,165.83,168.66,164.93,166.92,3319111,GS +2016-04-28,165.35,167.32,164.01,164.29,2527146,GS +2016-04-29,163.8,164.68,162.56,164.11,2879823,GS +2016-05-02,165.08,167.19,163.99,166.18,1997314,GS +2016-05-03,163.66,164.11,161.37,163.14,2768440,GS +2016-05-04,161.2,162.6,159.09,160.07,3203615,GS +2016-05-05,160.78,160.82,158.5,159.53,2366171,GS +2016-05-06,158.19,160.17,157.01,158.85,2301624,GS +2016-05-09,158.2,159.85,156.79,157.51,2095987,GS +2016-05-10,158.67,161.5,158.39,161.42,2376057,GS +2016-05-11,161.36,162.53,159.28,159.42,2087525,GS +2016-05-12,160.32,161.47,157.31,158.07,2447185,GS +2016-05-13,157.88,159.72,155.26,155.34,2533526,GS +2016-05-16,155.34,156.9,154.6,155.38,3174693,GS +2016-05-17,154.74,157.11,153.77,154.65,2699449,GS +2016-05-18,154.81,160.0,154.65,159.94,3642694,GS +2016-05-19,158.68,159.95,154.52,154.7,4703159,GS +2016-05-20,155.76,156.41,153.92,154.51,3243002,GS +2016-05-23,154.44,156.09,153.74,155.45,2767374,GS +2016-05-24,156.67,158.55,156.44,157.59,3038818,GS +2016-05-25,158.06,162.29,158.03,161.25,3259264,GS +2016-05-26,161.16,161.33,159.17,159.22,2575764,GS +2016-05-27,158.7,160.4,158.32,159.53,2157456,GS +2016-05-31,160.4,161.65,158.55,159.48,2916146,GS +2016-06-01,157.9,160.55,156.0,159.97,2581557,GS +2016-06-02,160.14,160.33,158.46,159.28,2257052,GS +2016-06-03,155.86,156.54,153.86,155.67,4329320,GS +2016-06-06,156.25,157.91,155.77,157.06,2540381,GS +2016-06-07,157.2,157.47,155.17,155.17,2489706,GS +2016-06-08,155.2,156.58,153.91,154.64,2426771,GS +2016-06-09,153.79,154.29,152.46,153.17,2712162,GS +2016-06-10,151.35,151.66,149.57,149.89,4335725,GS +2016-06-13,149.0,151.32,148.59,148.63,3385841,GS +2016-06-14,148.22,149.05,145.45,146.19,5069610,GS +2016-06-15,147.16,148.7,145.9,146.16,2981372,GS +2016-06-16,145.0,146.99,143.53,146.63,3499194,GS +2016-06-17,146.63,148.23,145.46,145.64,4296532,GS +2016-06-20,148.5,150.5,147.58,147.75,3338934,GS +2016-06-21,148.5,148.83,147.12,148.35,2424787,GS +2016-06-22,148.01,150.12,147.99,148.14,2487606,GS +2016-06-23,150.56,152.8,150.14,152.66,2940458,GS +2016-06-24,143.03,146.42,140.92,141.86,9442225,GS +2016-06-27,140.07,141.23,138.2,139.51,7397164,GS +2016-06-28,142.21,142.62,139.82,142.41,5041530,GS +2016-06-29,143.6,145.55,142.93,145.5,3804113,GS +2016-06-30,146.67,148.88,145.37,148.58,4528624,GS +2016-07-01,148.49,150.7,148.07,148.25,3096778,GS +2016-07-05,146.72,146.94,143.33,144.45,3942959,GS +2016-07-06,142.94,145.94,142.62,145.58,2941759,GS +2016-07-07,146.0,148.09,145.36,147.0,2578292,GS +2016-07-08,149.36,150.92,148.31,150.38,3281405,GS +2016-07-11,151.49,152.98,151.38,152.19,3042069,GS +2016-07-12,154.0,157.25,153.92,156.92,5119409,GS +2016-07-13,157.0,158.27,156.15,157.92,4276430,GS +2016-07-14,160.29,163.24,160.01,162.54,5087724,GS +2016-07-15,162.86,163.14,160.7,161.64,3078402,GS +2016-07-18,162.36,164.09,162.01,163.33,4734502,GS +2016-07-19,162.02,164.08,160.73,161.41,5399685,GS +2016-07-20,162.55,162.89,159.22,161.77,3547824,GS +2016-07-21,161.71,161.9,159.77,160.05,2997187,GS +2016-07-22,160.29,160.73,159.86,160.41,1811695,GS +2016-07-25,159.64,161.33,159.61,160.51,1956099,GS +2016-07-26,160.68,161.5,159.42,161.16,2150146,GS +2016-07-27,161.2,162.17,160.41,160.99,2317561,GS +2016-07-28,160.18,160.96,158.84,160.53,2047424,GS +2016-07-29,159.51,160.19,158.65,158.81,2388194,GS +2016-08-01,158.81,159.92,157.93,158.18,2316300,GS +2016-08-02,157.65,158.46,155.37,156.06,3182783,GS +2016-08-03,156.45,158.95,156.18,158.34,2284670,GS +2016-08-04,158.22,158.9,157.41,158.05,2005699,GS +2016-08-05,159.75,162.13,159.2,162.09,2676100,GS +2016-08-08,162.1,163.98,162.01,162.83,2266612,GS +2016-08-09,162.5,164.58,162.5,163.44,1957434,GS +2016-08-10,163.45,163.6,162.01,162.19,1656141,GS +2016-08-11,162.2,164.25,161.93,163.86,1827689,GS +2016-08-12,162.67,163.37,162.07,163.25,1440839,GS +2016-08-15,163.87,165.84,163.8,165.55,2222188,GS +2016-08-16,164.99,166.76,164.72,165.65,2523774,GS +2016-08-17,165.94,166.32,164.74,165.67,2061908,GS +2016-08-18,165.34,166.56,164.63,166.06,1750624,GS +2016-08-19,165.36,166.9,164.5,166.23,1840878,GS +2016-08-22,166.0,166.91,164.89,166.26,1448111,GS +2016-08-23,167.0,167.85,165.98,166.08,1965548,GS +2016-08-24,165.78,166.7,164.85,165.3,2035311,GS +2016-08-25,165.08,166.04,164.61,165.9,1441362,GS +2016-08-26,166.76,168.07,165.36,165.97,2402214,GS +2016-08-29,166.6,167.86,166.15,166.87,2620945,GS +2016-08-30,166.69,169.51,166.44,169.37,2934067,GS +2016-08-31,169.25,170.24,167.47,169.46,3688209,GS +2016-09-01,170.0,170.07,166.66,168.51,2843274,GS +2016-09-02,168.52,169.74,167.9,169.18,1747492,GS +2016-09-06,168.72,169.79,167.46,169.33,2034947,GS +2016-09-07,168.7,170.21,168.65,169.67,1584347,GS +2016-09-08,169.35,171.88,168.71,171.66,3031625,GS +2016-09-09,170.83,172.42,168.51,168.57,3411750,GS +2016-09-12,167.01,171.67,166.23,171.06,2647877,GS +2016-09-13,168.54,169.97,166.38,167.0,2788205,GS +2016-09-14,167.0,167.86,165.59,166.16,1995901,GS +2016-09-15,165.78,168.76,165.76,168.08,1666130,GS +2016-09-16,167.85,168.05,165.61,166.0,4534927,GS +2016-09-19,167.34,168.31,165.68,166.21,2030742,GS +2016-09-20,167.68,168.28,166.39,166.47,1533159,GS +2016-09-21,167.42,168.28,165.93,167.03,2333687,GS +2016-09-22,168.45,169.33,167.7,168.02,2467664,GS +2016-09-23,167.75,168.1,165.05,165.13,3421183,GS +2016-09-26,163.83,163.97,161.0,161.48,2772196,GS +2016-09-27,160.72,163.45,159.82,162.89,2602686,GS +2016-09-28,163.34,163.79,161.68,163.45,1678107,GS +2016-09-29,163.38,163.96,157.77,158.95,3733830,GS +2016-09-30,159.95,162.41,157.8,161.27,4497189,GS +2016-10-03,160.5,161.72,160.25,161.07,2444718,GS +2016-10-04,161.24,164.15,161.23,162.27,2469912,GS +2016-10-05,163.32,166.57,163.0,166.4,2548215,GS +2016-10-06,167.18,167.29,164.82,167.15,2858217,GS +2016-10-07,167.5,169.98,166.24,169.83,3390244,GS +2016-10-10,170.52,171.75,170.1,171.04,2532001,GS +2016-10-11,169.84,170.87,167.91,169.04,2679967,GS +2016-10-12,169.04,169.99,168.3,169.3,2404792,GS +2016-10-13,167.6,167.63,165.51,167.42,2713705,GS +2016-10-14,171.6,172.95,169.11,170.52,5282325,GS +2016-10-17,170.5,171.27,168.45,169.0,3061380,GS +2016-10-18,172.01,173.47,171.1,172.63,4482486,GS +2016-10-19,173.37,175.68,173.18,174.51,3676036,GS +2016-10-20,174.0,175.79,173.8,174.51,2471135,GS +2016-10-21,172.84,174.9,172.51,174.67,2004401,GS +2016-10-24,175.5,175.79,174.35,175.12,1943200,GS +2016-10-25,175.04,175.96,174.64,175.55,2423299,GS +2016-10-26,174.79,177.9,173.93,177.07,2533800,GS +2016-10-27,178.19,178.85,176.57,177.75,3021949,GS +2016-10-28,178.51,178.51,175.46,177.14,2042775,GS +2016-10-31,177.68,178.5,177.23,178.24,1828180,GS +2016-11-01,179.0,179.18,176.61,178.06,2900633,GS +2016-11-02,177.07,177.5,176.07,176.58,2104770,GS +2016-11-03,176.77,177.97,176.21,176.21,1972746,GS +2016-11-04,176.33,177.34,174.73,175.92,1846465,GS +2016-11-07,179.0,181.5,179.0,181.48,3338783,GS +2016-11-08,180.11,182.68,178.46,181.92,2646158,GS +2016-11-09,185.0,193.54,183.45,192.63,7823835,GS +2016-11-10,194.53,204.67,194.0,200.87,11345422,GS +2016-11-11,198.25,205.0,198.25,203.94,6290179,GS +2016-11-14,204.15,211.77,204.15,209.18,8248097,GS +2016-11-15,206.56,211.2,205.17,211.19,4893793,GS +2016-11-16,207.35,208.08,204.83,206.26,5276156,GS +2016-11-17,206.26,209.69,205.67,209.63,3560820,GS +2016-11-18,209.87,212.07,209.72,210.35,4278161,GS +2016-11-21,211.46,211.69,209.18,211.08,2860229,GS +2016-11-22,211.36,211.95,209.89,211.11,2945664,GS +2016-11-23,211.5,213.41,209.37,212.31,3734360,GS +2016-11-25,211.36,212.75,211.0,211.38,1973959,GS +2016-11-28,210.0,211.76,209.6,210.35,3297394,GS +2016-11-29,209.99,212.92,209.92,211.75,2577591,GS +2016-11-30,215.2,220.77,214.97,219.29,6507871,GS +2016-12-01,220.93,227.16,220.35,226.63,7606546,GS +2016-12-02,226.0,226.25,221.22,223.36,5297420,GS +2016-12-05,225.52,229.2,225.24,228.55,4599300,GS +2016-12-06,230.18,232.67,227.9,231.38,5259347,GS +2016-12-07,230.4,236.09,230.4,235.56,6595232,GS +2016-12-08,236.88,242.42,236.0,241.45,7343669,GS +2016-12-09,240.61,242.0,238.88,241.85,5456047,GS +2016-12-12,240.5,242.83,236.37,237.17,5022038,GS +2016-12-13,239.0,240.18,235.5,238.55,4680464,GS +2016-12-14,235.67,243.12,235.37,239.93,6172391,GS +2016-12-15,242.49,245.57,241.62,243.0,4829694,GS +2016-12-16,242.8,243.19,238.4,238.9,6876447,GS +2016-12-19,238.34,239.74,236.26,239.07,3743284,GS +2016-12-20,240.52,243.65,240.23,243.09,4487687,GS +2016-12-21,242.24,242.4,240.08,241.44,3277750,GS +2016-12-22,241.23,242.86,239.55,240.12,2637229,GS +2016-12-23,239.54,241.9,238.91,240.97,2187498,GS +2016-12-27,241.95,242.59,240.4,241.56,1998164,GS +2016-12-28,243.69,244.5,240.44,240.65,3052978,GS +2016-12-29,240.75,241.07,236.64,238.18,2619021,GS +2016-12-30,238.51,240.5,237.4,239.45,2355544,GS +2017-01-03,242.7,244.97,237.97,241.57,4384246,GS +2017-01-04,241.44,243.32,240.03,243.13,2728709,GS +2017-01-05,242.72,243.23,236.78,241.32,3562618,GS +2017-01-06,242.29,246.2,241.37,244.9,3591079,GS +2017-01-09,243.25,244.69,241.47,242.89,3022766,GS +2017-01-10,240.87,243.44,239.05,242.57,3432904,GS +2017-01-11,242.77,245.84,242.0,245.76,3532563,GS +2017-01-12,245.06,245.47,241.57,243.84,4022328,GS +2017-01-13,245.43,247.77,242.91,244.3,4186076,GS +2017-01-17,242.94,243.06,235.61,235.74,6277192,GS +2017-01-18,236.0,237.69,231.52,234.29,7590482,GS +2017-01-19,234.07,234.75,230.62,231.41,4561821,GS +2017-01-20,231.62,233.23,230.54,232.2,5211836,GS +2017-01-23,231.86,233.75,230.75,232.67,3136161,GS +2017-01-24,231.86,236.06,230.84,233.68,4448152,GS +2017-01-25,235.53,237.33,234.48,237.25,3716771,GS +2017-01-26,237.47,240.79,237.47,239.58,4195574,GS +2017-01-27,236.9,237.97,236.01,236.95,3253114,GS +2017-01-30,235.58,236.29,231.52,233.9,3803259,GS +2017-01-31,232.85,234.35,228.16,229.32,5156419,GS +2017-02-01,230.51,232.86,229.52,230.67,4024490,GS +2017-02-02,228.51,232.33,227.05,230.41,2775736,GS +2017-02-03,234.52,241.11,234.2,240.95,7381005,GS +2017-02-06,239.6,243.65,239.17,239.98,4639232,GS +2017-02-07,241.15,241.44,239.39,239.62,2660247,GS +2017-02-08,238.3,238.94,236.31,237.73,2744667,GS +2017-02-09,238.8,243.29,237.42,241.55,3550836,GS +2017-02-10,243.37,244.16,241.23,242.72,3072771,GS +2017-02-13,244.49,247.48,244.49,246.27,2998225,GS +2017-02-14,246.01,250.0,245.69,249.46,4141460,GS +2017-02-15,250.58,251.95,248.51,250.54,4296636,GS +2017-02-16,250.3,250.78,248.44,249.44,2286305,GS +2017-02-17,247.51,250.56,247.11,250.38,3262325,GS +2017-02-21,251.0,252.65,250.71,251.76,2794893,GS +2017-02-22,250.06,252.35,250.0,251.73,2378769,GS +2017-02-23,251.31,251.9,249.32,251.19,2594747,GS +2017-02-24,247.7,248.88,246.1,247.35,3565388,GS +2017-02-27,247.21,249.76,246.61,249.33,2373359,GS +2017-02-28,248.0,249.0,245.61,248.06,3627095,GS +2017-03-01,253.71,255.15,251.26,252.71,5218289,GS +2017-03-02,253.52,254.24,250.97,251.06,3020047,GS +2017-03-03,251.73,254.75,251.5,252.89,3169639,GS +2017-03-06,252.17,252.73,250.5,252.01,2467023,GS +2017-03-07,252.49,253.0,250.31,250.9,2497340,GS +2017-03-08,253.62,254.77,249.61,250.24,3584206,GS +2017-03-09,251.22,252.74,249.52,250.18,3061457,GS +2017-03-10,251.84,251.9,246.87,248.38,3365853,GS +2017-03-13,249.32,249.32,247.21,248.16,1801062,GS +2017-03-14,246.81,247.83,245.41,247.72,2144231,GS +2017-03-15,248.35,250.28,245.56,246.78,3427047,GS +2017-03-16,247.85,250.2,247.31,248.22,2940620,GS +2017-03-17,249.68,249.68,243.86,243.94,5438111,GS +2017-03-20,243.32,244.93,241.52,242.14,2759141,GS +2017-03-21,243.31,243.31,232.79,233.0,5660889,GS +2017-03-22,231.22,232.92,229.16,231.07,6291278,GS +2017-03-23,230.75,234.63,229.95,231.9,4770674,GS +2017-03-24,233.0,233.7,226.97,228.41,6387341,GS +2017-03-27,223.3,227.07,220.85,225.48,9194797,GS +2017-03-28,225.58,229.75,225.1,229.33,4471227,GS +2017-03-29,229.39,229.96,227.52,228.45,2635989,GS +2017-03-30,229.48,232.0,229.38,231.22,3156815,GS +2017-03-31,230.53,230.8,228.73,229.72,2858414,GS +2017-04-03,230.0,230.1,225.57,228.96,3735559,GS +2017-04-04,227.72,230.69,227.28,229.26,3042692,GS +2017-04-05,232.15,232.89,227.31,227.66,5286925,GS +2017-04-06,227.09,230.12,225.71,228.64,2927189,GS +2017-04-07,226.6,228.83,226.23,227.88,2853284,GS +2017-04-10,228.0,229.79,226.95,228.89,2653919,GS +2017-04-11,227.78,229.4,225.39,227.74,3374674,GS +2017-04-12,227.65,228.25,225.23,225.75,2947529,GS +2017-04-13,225.18,228.17,223.08,223.32,3653655,GS +2017-04-17,223.9,226.88,223.02,226.26,4190874,GS +2017-04-18,219.32,219.89,213.18,215.59,12464020,GS +2017-04-19,215.87,217.18,213.61,214.09,6428792,GS +2017-04-20,215.5,218.98,215.0,218.06,5168225,GS +2017-04-21,218.55,219.18,216.38,216.86,3845675,GS +2017-04-24,221.18,224.81,220.3,223.22,5353490,GS +2017-04-25,226.2,227.98,225.15,226.63,3996884,GS +2017-04-26,227.1,229.36,226.09,226.2,3765254,GS +2017-04-27,226.7,226.7,223.52,225.81,2805768,GS +2017-04-28,225.31,226.77,223.72,223.8,2936589,GS +2017-05-01,224.9,226.39,220.93,224.85,3004791,GS +2017-05-02,224.86,225.84,223.18,225.12,2602378,GS +2017-05-03,224.45,226.69,224.32,226.31,3042164,GS +2017-05-04,228.26,228.89,224.81,226.59,2935435,GS +2017-05-05,226.88,227.47,225.3,226.87,2435823,GS +2017-05-08,226.75,227.34,224.6,225.03,2316814,GS +2017-05-09,225.47,226.56,222.93,223.76,2145374,GS +2017-05-10,223.46,225.35,223.06,224.88,2630391,GS +2017-05-11,224.35,225.09,222.15,224.76,2440345,GS +2017-05-12,223.49,224.49,222.48,222.82,2166084,GS +2017-05-15,223.13,226.57,222.85,225.12,2468056,GS +2017-05-16,225.44,226.82,224.41,225.6,1710650,GS +2017-05-17,221.73,222.16,213.12,213.72,7525741,GS +2017-05-18,214.0,217.61,213.86,215.16,4792351,GS +2017-05-19,214.87,217.8,214.0,215.39,3747072,GS +2017-05-22,217.37,217.64,215.4,216.02,2506111,GS +2017-05-23,215.97,220.79,214.66,219.64,3308804,GS +2017-05-24,220.0,224.4,219.45,223.83,4156079,GS +2017-05-25,224.41,225.45,222.3,222.47,2640017,GS +2017-05-26,222.01,224.23,221.18,223.53,1787060,GS +2017-05-30,221.83,222.44,218.01,218.42,3097752,GS +2017-05-31,218.24,218.3,209.62,211.26,8311998,GS +2017-06-01,212.61,215.93,210.79,215.01,4057944,GS +2017-06-02,212.94,215.21,211.91,213.31,3692017,GS +2017-06-05,213.08,215.81,212.68,213.99,2696644,GS +2017-06-06,212.51,216.02,212.48,214.53,2891323,GS +2017-06-07,215.37,217.23,214.31,215.78,2679400,GS +2017-06-08,215.56,221.0,214.63,218.76,3765607,GS +2017-06-09,220.83,223.85,219.75,222.44,4455389,GS +2017-06-12,223.63,225.23,219.65,221.91,3388246,GS +2017-06-13,223.35,226.8,222.77,224.2,2767809,GS +2017-06-14,222.99,226.94,221.76,226.51,3652867,GS +2017-06-15,224.81,226.35,222.8,223.23,3378908,GS +2017-06-16,222.65,223.67,221.13,221.81,3758320,GS +2017-06-19,223.43,227.04,223.11,226.13,2900873,GS +2017-06-20,225.51,226.54,224.19,225.1,2264178,GS +2017-06-21,224.54,224.93,221.93,222.49,3015320,GS +2017-06-22,221.44,221.9,219.29,219.77,3344571,GS +2017-06-23,220.5,220.69,216.46,217.19,4448712,GS +2017-06-26,218.26,221.97,217.7,220.44,2589455,GS +2017-06-27,221.84,222.41,219.56,220.28,2899441,GS +2017-06-28,221.87,224.63,220.75,223.22,3482752,GS +2017-06-29,228.37,228.79,223.03,224.41,5063410,GS +2017-06-30,225.31,226.05,221.54,221.9,3154274,GS +2017-07-03,224.46,229.07,223.42,227.28,2846554,GS +2017-07-05,228.38,228.92,225.21,228.04,2772023,GS +2017-07-06,227.97,230.06,225.25,226.69,3076622,GS +2017-07-07,228.23,228.49,224.42,225.28,2697551,GS +2017-07-10,224.27,227.34,223.96,225.84,2357526,GS +2017-07-11,226.04,227.95,224.67,226.95,2742870,GS +2017-07-12,226.4,229.02,226.07,227.39,2567280,GS +2017-07-13,227.39,230.64,226.95,230.4,2852577,GS +2017-07-14,227.22,229.61,225.1,228.6,3703571,GS +2017-07-17,228.73,229.64,227.21,229.26,2551771,GS +2017-07-18,227.5,230.36,222.76,223.31,6400673,GS +2017-07-19,222.91,224.2,221.67,222.87,4884634,GS +2017-07-20,223.0,224.76,221.61,222.3,3497758,GS +2017-07-21,221.89,222.31,219.09,220.18,3446620,GS +2017-07-24,218.94,219.73,218.0,218.18,3168178,GS +2017-07-25,220.34,222.87,220.18,221.58,3509470,GS +2017-07-26,222.45,223.74,221.87,222.25,2792457,GS +2017-07-27,221.84,222.71,220.43,221.48,2812519,GS +2017-07-28,221.77,223.67,220.86,223.61,2483233,GS +2017-07-31,,225.5,,225.33,1999637,GS +2017-08-01,227.09,228.62,226.73,227.0,2986784,GS +2017-08-02,226.4,227.73,225.57,226.27,1863287,GS +2017-08-03,226.0,226.74,223.97,223.99,2106377,GS +2017-08-04,226.05,229.79,225.06,229.79,3400343,GS +2017-08-07,229.8,233.13,229.29,232.92,3809764,GS +2017-08-08,232.4,235.83,231.7,232.05,3322548,GS +2017-08-09,230.32,231.49,229.06,231.01,2571146,GS +2017-08-10,229.02,229.45,225.47,225.5,3325531,GS +2017-08-11,225.07,226.68,222.65,224.15,2956601,GS +2017-08-14,226.37,229.83,226.3,227.36,2266069,GS +2017-08-15,229.57,230.61,227.5,227.59,1867043,GS +2017-08-16,228.26,229.01,225.0,225.61,2393898,GS +2017-08-17,224.38,225.98,221.11,221.42,3460287,GS +2017-08-18,220.79,224.09,220.55,222.15,3149324,GS +2017-08-21,222.4,222.4,219.21,220.79,2203270,GS +2017-08-22,221.86,223.78,221.33,223.58,2021309,GS +2017-08-23,221.9,224.81,221.33,222.74,2568023,GS +2017-08-24,223.77,224.56,222.59,222.99,2263028,GS +2017-08-25,223.64,224.95,222.13,222.47,2232476,GS +2017-08-28,222.91,223.08,218.86,220.35,2641607,GS +2017-08-29,217.27,220.13,215.75,219.96,2369131,GS +2017-08-30,220.25,224.22,220.09,222.42,2411427,GS +2017-08-31,223.25,224.49,222.58,223.74,2240611,GS +2017-09-01,224.55,227.56,223.53,225.88,2346855,GS +2017-09-05,223.85,224.0,217.3,217.78,5651453,GS +2017-09-06,218.98,221.02,217.61,218.83,3613562,GS +2017-09-07,218.73,218.81,214.64,215.84,3594587,GS +2017-09-08,215.51,219.28,215.4,217.21,3120862,GS +2017-09-11,220.07,221.89,218.99,221.06,2971497,GS +2017-09-12,222.54,227.69,222.02,225.95,3745841,GS +2017-09-13,225.25,227.14,224.72,226.56,2383468,GS +2017-09-14,226.1,228.1,226.05,226.85,1986626,GS +2017-09-15,227.15,227.21,223.82,225.22,4365813,GS +2017-09-18,226.3,229.0,225.66,227.53,2466828,GS +2017-09-19,228.01,230.14,227.33,228.91,1858009,GS +2017-09-20,229.5,231.65,228.5,229.79,2682253,GS +2017-09-21,229.89,232.1,229.4,231.29,1800822,GS +2017-09-22,230.64,231.49,228.88,231.03,1861843,GS +2017-09-25,230.77,231.86,228.36,230.26,2261753,GS +2017-09-26,230.86,231.44,229.03,229.94,1770007,GS +2017-09-27,234.07,235.6,232.91,234.76,3052297,GS +2017-09-28,235.0,236.2,233.5,235.47,2121841,GS +2017-09-29,235.01,237.6,234.57,237.19,1902308,GS +2017-10-02,237.2,241.1,237.1,240.65,2501272,GS +2017-10-03,241.07,242.71,239.69,241.62,2010771,GS +2017-10-04,241.62,242.88,240.12,240.31,1840415,GS +2017-10-05,241.0,246.32,240.12,246.06,3521265,GS +2017-10-06,246.3,247.08,244.61,246.02,2396134,GS +2017-10-09,245.15,246.35,242.02,242.8,2165180,GS +2017-10-10,242.8,243.73,241.7,242.6,2187050,GS +2017-10-11,242.0,242.5,241.35,241.89,149411,GS +2017-10-12,242.33,243.42,238.75,239.8,2148150,GS +2017-10-13,239.0,239.45,236.84,238.53,2491012,GS +2017-10-16,238.6,242.76,238.35,242.41,2969192,GS +2017-10-17,244.44,244.89,235.19,236.09,7088445,GS +2017-10-18,236.87,242.65,236.87,242.03,4235853,GS +2017-10-19,240.35,240.99,238.1,239.99,2710875,GS +2017-10-20,242.95,245.25,240.67,244.73,3022769,GS +2017-10-23,244.39,245.33,241.38,242.13,1963295,GS +2017-10-24,243.6,246.25,243.0,244.84,2285251,GS +2017-10-25,246.16,246.5,240.8,241.71,2904307,GS +2017-10-26,242.61,244.0,241.53,241.72,1948825,GS +2017-10-27,240.85,242.44,239.67,241.71,2111903,GS +2017-10-30,240.1,242.59,239.53,240.89,1764451,GS +2017-10-31,240.68,244.18,240.63,242.48,2658731,GS +2017-11-01,243.89,247.4,242.91,244.26,2969572,GS +2017-11-02,244.69,247.74,243.38,246.88,2509072,GS +2017-11-03,245.37,246.28,243.19,244.4,1954583,GS +2017-11-06,243.5,244.58,241.67,243.49,1744764,GS +2017-11-07,243.91,244.98,238.84,239.81,2483904,GS +2017-11-08,239.2,242.32,237.55,241.25,2349780,GS +2017-11-09,239.51,242.37,237.84,240.79,2123010,GS +2017-11-10,241.69,243.32,240.0,240.15,1845619,GS +2017-11-13,237.97,240.9,237.16,240.27,1953911,GS +2017-11-14,239.65,240.88,235.63,237.24,3000194,GS +2017-11-15,234.97,238.15,233.55,237.61,2564130,GS +2017-11-16,238.38,240.69,238.2,239.37,2304336,GS +2017-11-17,238.86,239.08,237.12,238.02,2826379,GS +2017-11-20,238.78,238.78,237.11,238.13,2000660,GS +2017-11-21,239.41,239.59,237.54,238.02,2223847,GS +2017-11-22,237.94,238.95,236.36,236.43,2177237,GS +2017-11-24,237.42,238.56,235.55,235.95,1268608,GS +2017-11-27,235.75,236.88,234.8,235.11,1999613,GS +2017-11-28,236.09,240.0,234.33,239.41,3212932,GS +2017-11-29,241.25,244.47,240.4,241.36,4500022,GS +2017-11-30,244.07,250.79,244.0,247.64,6364574,GS +2017-12-01,249.78,250.68,244.01,248.95,4765370,GS +2017-12-04,254.89,254.9,250.01,250.65,3326126,GS +2017-12-05,250.8,251.35,247.41,248.33,2526845,GS +2017-12-06,246.24,248.08,245.13,245.95,2331424,GS +2017-12-07,244.62,249.48,244.4,248.56,2666989,GS +2017-12-08,250.5,250.68,247.2,250.35,1959075,GS +2017-12-11,250.0,251.4,248.76,250.13,1494228,GS +2017-12-12,257.68,258.2,250.68,257.68,3464242,GS +2017-12-13,257.81,260.5,255.56,255.56,3482341,GS +2017-12-14,257.13,259.55,255.48,255.48,3353191,GS +2017-12-15,256.7,258.97,254.76,257.17,5283374,GS +2017-12-18,260.0,262.0,259.16,260.02,2575573,GS +2017-12-19,261.6,261.8,256.18,256.48,2195500,GS +2017-12-20,258.87,259.09,254.55,255.18,2052359,GS +2017-12-21,256.61,262.09,256.28,261.01,3337818,GS +2017-12-22,261.66,262.14,257.72,258.97,2100623,GS +2017-12-26,258.19,259.2,256.0,257.72,1289310,GS +2017-12-27,257.98,257.98,255.52,255.95,1567928,GS +2017-12-28,256.98,257.0,255.1,256.5,1301165,GS +2017-12-29,255.87,256.65,252.91,254.76,2519253,GS +2006-01-03,40.39,41.45,39.77,41.24,8960100,HD +2006-01-04,40.94,41.04,40.23,40.48,9452300,HD +2006-01-05,40.1,40.36,39.81,40.08,9492700,HD +2006-01-06,40.25,40.51,40.09,40.38,9170200,HD +2006-01-09,40.8,41.1,40.25,40.82,8256300,HD +2006-01-10,41.04,42.49,41.02,41.8,15088100,HD +2006-01-11,42.0,43.2,41.91,42.95,12113900,HD +2006-01-12,42.7,42.95,42.49,42.55,8515200,HD +2006-01-13,41.91,42.59,41.48,41.91,8372600,HD +2006-01-17,41.5,41.88,41.36,41.57,6372700,HD +2006-01-18,41.57,42.11,41.38,41.69,7079500,HD +2006-01-19,41.3,41.99,41.13,41.28,12264400,HD +2006-01-20,41.16,41.27,40.12,40.17,15041700,HD +2006-01-23,40.4,40.58,39.65,39.69,9305100,HD +2006-01-24,39.99,40.45,39.72,40.45,10890900,HD +2006-01-25,40.42,40.66,39.79,39.98,8096700,HD +2006-01-26,40.1,40.56,40.04,40.4,7279800,HD +2006-01-27,40.22,40.72,39.77,40.0,8192700,HD +2006-01-30,39.72,40.29,39.72,40.0,5657800,HD +2006-01-31,40.0,40.86,39.82,40.55,10812200,HD +2006-02-01,40.45,40.58,39.91,40.23,6937400,HD +2006-02-02,39.96,40.24,39.81,39.96,7343300,HD +2006-02-03,39.85,39.96,39.4,39.82,7560400,HD +2006-02-06,39.77,40.02,39.28,39.49,7603800,HD +2006-02-07,39.34,39.44,38.5,38.73,11151500,HD +2006-02-08,39.0,39.36,38.86,39.27,7242800,HD +2006-02-09,39.22,39.5,38.95,39.05,6989600,HD +2006-02-10,38.95,39.32,38.7,39.22,6237300,HD +2006-02-13,39.02,39.93,39.02,39.7,6469300,HD +2006-02-14,39.95,41.21,39.83,41.13,12911900,HD +2006-02-15,41.1,41.77,40.8,41.53,10143400,HD +2006-02-16,41.61,41.95,41.34,41.86,7780200,HD +2006-02-17,41.85,41.93,41.36,41.86,8572700,HD +2006-02-21,43.0,43.0,41.71,41.87,15237200,HD +2006-02-22,42.13,42.2,41.15,41.88,10013900,HD +2006-02-23,41.94,42.37,41.46,41.58,8315900,HD +2006-02-24,41.8,41.87,41.06,41.63,7274800,HD +2006-02-27,41.82,42.72,41.75,42.45,9704600,HD +2006-02-28,42.18,42.42,41.7,42.15,12243900,HD +2006-03-01,42.15,42.69,41.5,42.59,9638300,HD +2006-03-02,42.18,42.49,41.8,42.29,11570100,HD +2006-03-03,42.0,42.8,41.91,42.2,6157100,HD +2006-03-06,42.16,42.18,41.54,41.8,8198600,HD +2006-03-07,41.65,41.66,41.26,41.37,5710600,HD +2006-03-08,41.1,41.29,40.9,41.16,8533800,HD +2006-03-09,41.07,41.2,40.28,40.64,9795600,HD +2006-03-10,40.64,41.33,40.63,41.25,6776000,HD +2006-03-13,41.08,41.53,40.85,41.25,5190900,HD +2006-03-14,41.11,42.38,41.11,42.14,9265800,HD +2006-03-15,42.02,42.35,41.76,42.26,6063900,HD +2006-03-16,42.47,42.87,42.31,42.75,8699300,HD +2006-03-17,42.97,43.01,42.7,42.9,13093300,HD +2006-03-20,42.72,42.99,42.7,42.85,7354600,HD +2006-03-21,42.84,43.17,42.71,43.0,10821900,HD +2006-03-22,42.77,43.45,42.77,43.37,9507200,HD +2006-03-23,43.25,43.95,43.24,43.81,10267800,HD +2006-03-24,43.72,43.85,42.8,43.12,7884800,HD +2006-03-27,42.95,43.14,42.75,42.99,6646600,HD +2006-03-28,42.9,43.55,42.82,42.99,7215400,HD +2006-03-29,43.05,43.35,42.73,42.91,7367700,HD +2006-03-30,42.81,43.03,42.25,42.38,7493200,HD +2006-03-31,42.6,42.94,42.22,42.3,9198200,HD +2006-04-03,42.38,42.65,42.19,42.38,6977700,HD +2006-04-04,42.3,42.7,42.06,42.55,6306000,HD +2006-04-05,42.69,42.93,42.57,42.65,6680000,HD +2006-04-06,42.6,42.63,42.06,42.14,7130000,HD +2006-04-07,42.39,42.63,41.84,42.1,8844700,HD +2006-04-10,42.08,42.21,41.55,41.8,6964600,HD +2006-04-11,41.9,42.09,41.28,41.43,7065300,HD +2006-04-12,41.33,41.4,40.8,40.99,7047400,HD +2006-04-13,40.9,41.38,40.62,41.12,5386000,HD +2006-04-17,41.03,41.16,40.11,40.38,6777600,HD +2006-04-18,40.41,41.44,40.24,41.32,9382700,HD +2006-04-19,41.2,41.45,40.7,40.74,6692800,HD +2006-04-20,40.85,41.18,40.37,40.81,5348100,HD +2006-04-21,41.1,41.14,40.0,40.28,9110400,HD +2006-04-24,40.47,40.47,39.95,40.08,6571700,HD +2006-04-25,40.08,40.34,39.5,39.96,10603100,HD +2006-04-26,40.18,40.51,39.97,40.07,7965800,HD +2006-04-27,39.77,40.66,39.77,40.22,8777900,HD +2006-04-28,40.25,40.43,39.93,39.93,9010200,HD +2006-05-01,40.15,40.78,40.09,40.54,10232800,HD +2006-05-02,40.9,40.95,40.13,40.2,8125600,HD +2006-05-03,40.2,40.58,40.05,40.37,6072600,HD +2006-05-04,40.42,40.5,40.09,40.26,9261600,HD +2006-05-05,40.66,41.48,40.47,41.29,11264100,HD +2006-05-08,41.15,41.45,40.88,41.01,7029300,HD +2006-05-09,41.1,41.61,41.03,41.36,8358400,HD +2006-05-10,41.3,41.36,40.85,41.21,7472100,HD +2006-05-11,41.05,41.3,40.55,40.72,9089800,HD +2006-05-12,40.53,40.62,39.66,40.0,11666700,HD +2006-05-15,39.95,40.5,39.54,40.5,9655700,HD +2006-05-16,39.6,39.6,38.18,38.45,30902900,HD +2006-05-17,38.27,38.35,37.3,38.01,29145200,HD +2006-05-18,38.5,39.09,38.23,38.41,16002800,HD +2006-05-19,38.59,39.12,38.53,38.94,11992600,HD +2006-05-22,38.5,38.68,38.06,38.49,10882000,HD +2006-05-23,38.57,38.7,37.75,37.84,10803800,HD +2006-05-24,37.8,38.18,37.58,38.01,14849400,HD +2006-05-25,38.36,38.4,37.93,38.4,9405800,HD +2006-05-26,38.5,39.09,38.5,38.67,9236100,HD +2006-05-30,38.26,38.35,37.7,37.7,11519200,HD +2006-05-31,37.77,38.14,37.61,38.12,12052700,HD +2006-06-01,37.95,38.61,37.9,38.55,11641400,HD +2006-06-02,38.41,38.75,37.8,38.0,12508800,HD +2006-06-05,37.75,38.1,37.44,37.46,11632400,HD +2006-06-06,37.57,37.64,36.6,37.06,17697600,HD +2006-06-07,36.95,37.38,36.65,36.71,11670600,HD +2006-06-08,36.57,37.4,36.53,37.25,13226800,HD +2006-06-09,37.1,37.39,36.76,36.95,10768900,HD +2006-06-12,36.9,36.96,36.2,36.26,11109100,HD +2006-06-13,36.1,36.9,36.04,36.29,12582000,HD +2006-06-14,36.13,36.81,36.12,36.75,11092000,HD +2006-06-15,37.03,37.5,36.68,37.37,20367300,HD +2006-06-16,37.3,37.68,36.86,36.91,15064900,HD +2006-06-19,36.91,37.23,36.78,36.86,9870000,HD +2006-06-20,36.71,36.8,36.24,36.42,13114000,HD +2006-06-21,36.32,36.87,36.32,36.66,8614100,HD +2006-06-22,36.94,36.95,36.36,36.48,10054400,HD +2006-06-23,36.35,38.8,36.33,36.41,8122000,HD +2006-06-26,36.26,36.8,36.25,36.64,7495100,HD +2006-06-27,36.55,36.71,36.3,36.37,10033000,HD +2006-06-28,36.27,36.45,36.0,36.16,26954300,HD +2006-06-29,36.2,36.56,35.85,36.46,20207000,HD +2006-06-30,36.46,36.5,35.63,35.79,24065100,HD +2006-07-03,35.86,35.98,35.7,35.77,7944800,HD +2006-07-05,35.78,35.78,35.39,35.53,14001000,HD +2006-07-06,35.45,35.73,35.4,35.47,10734600,HD +2006-07-07,35.51,35.7,35.28,35.37,14576100,HD +2006-07-10,35.4,35.57,34.86,35.0,12949100,HD +2006-07-11,34.9,34.93,33.89,34.38,21509800,HD +2006-07-12,34.26,34.44,33.57,33.61,25645100,HD +2006-07-13,33.5,34.08,33.25,34.07,20904600,HD +2006-07-14,33.96,34.37,33.62,33.84,16324500,HD +2006-07-17,33.93,34.47,33.4,33.6,14150100,HD +2006-07-18,33.45,33.57,32.85,33.13,24947300,HD +2006-07-19,33.17,34.49,33.06,34.35,19622700,HD +2006-07-20,34.52,35.15,33.96,33.98,17558600,HD +2006-07-21,34.06,34.06,33.42,33.85,14074800,HD +2006-07-24,34.14,34.83,34.05,34.61,9545700,HD +2006-07-25,34.44,35.34,34.32,35.24,10973100,HD +2006-07-26,35.0,35.0,34.51,34.7,9331200,HD +2006-07-27,34.67,34.88,33.89,34.02,11596200,HD +2006-07-28,34.34,35.0,34.29,34.59,9564300,HD +2006-07-31,34.59,34.8,34.35,34.71,8581700,HD +2006-08-01,34.5,34.5,33.95,34.14,9422000,HD +2006-08-02,34.15,34.34,33.81,34.11,12543400,HD +2006-08-03,33.8,34.7,33.52,34.57,11433700,HD +2006-08-04,35.2,35.22,34.36,34.71,10587900,HD +2006-08-07,34.71,34.8,34.3,34.69,6775400,HD +2006-08-08,34.8,34.89,34.12,34.33,8972300,HD +2006-08-09,34.37,34.49,33.4,33.4,16718600,HD +2006-08-10,33.3,33.74,33.19,33.61,9824100,HD +2006-08-11,33.69,33.73,33.07,33.27,11925000,HD +2006-08-14,33.37,34.16,33.11,33.26,19562400,HD +2006-08-15,34.45,34.75,33.75,34.44,21028600,HD +2006-08-16,34.55,34.61,34.02,34.5,12539600,HD +2006-08-17,34.5,35.1,34.4,34.72,13203400,HD +2006-08-18,34.76,34.92,34.33,34.77,10542100,HD +2006-08-21,34.15,34.4,34.04,34.3,12770600,HD +2006-08-22,34.35,34.38,33.97,34.06,11680100,HD +2006-08-23,33.75,33.9,33.51,33.65,14507800,HD +2006-08-24,33.62,33.65,33.08,33.41,16194400,HD +2006-08-25,33.6,33.69,33.28,33.48,10316100,HD +2006-08-28,33.5,34.16,33.5,33.69,11072700,HD +2006-08-29,33.82,34.2,33.61,34.09,10127200,HD +2006-08-30,34.14,34.51,33.83,34.12,12323900,HD +2006-08-31,34.11,34.45,33.96,34.29,10639700,HD +2006-09-01,34.3,34.87,34.18,34.64,9145000,HD +2006-09-05,34.65,34.92,34.48,34.77,8752900,HD +2006-09-06,34.37,34.5,33.97,34.17,11691700,HD +2006-09-07,33.95,34.62,33.75,34.34,11571100,HD +2006-09-08,34.47,34.57,34.16,34.28,7430100,HD +2006-09-11,34.28,35.23,34.2,35.06,13313100,HD +2006-09-12,35.2,36.81,35.17,36.66,24432500,HD +2006-09-13,36.7,37.55,36.4,37.17,20486100,HD +2006-09-14,36.8,37.37,36.41,37.22,14856600,HD +2006-09-15,37.42,37.65,36.75,37.22,14878400,HD +2006-09-18,36.5,36.83,36.26,36.58,13968500,HD +2006-09-19,36.7,36.74,36.1,36.28,11884500,HD +2006-09-20,36.44,36.58,35.96,36.38,12795400,HD +2006-09-21,36.45,36.72,35.77,35.85,11414500,HD +2006-09-22,35.87,35.98,35.4,35.96,7813800,HD +2006-09-25,35.96,36.7,35.67,36.58,10885500,HD +2006-09-26,36.3,37.15,36.2,36.62,13853000,HD +2006-09-27,36.59,36.84,36.23,36.46,8965700,HD +2006-09-28,36.36,36.76,36.1,36.7,9842800,HD +2006-09-29,36.48,36.82,36.23,36.27,8488000,HD +2006-10-02,36.18,36.69,35.98,36.34,8620600,HD +2006-10-03,36.39,37.04,36.25,36.83,10101700,HD +2006-10-04,36.77,37.64,36.63,37.49,12286200,HD +2006-10-05,37.42,37.49,36.97,37.26,10960200,HD +2006-10-06,37.06,37.25,36.8,37.14,10853500,HD +2006-10-09,36.81,37.74,36.79,37.7,9489900,HD +2006-10-10,37.75,37.87,37.53,37.76,9159800,HD +2006-10-11,37.56,38.2,37.56,37.92,11529400,HD +2006-10-12,37.98,38.24,37.76,37.9,13224500,HD +2006-10-13,37.44,37.45,36.55,36.9,19331500,HD +2006-10-16,36.45,36.63,36.26,36.35,13145500,HD +2006-10-17,35.95,36.15,35.69,35.76,15175100,HD +2006-10-18,35.95,36.26,35.75,35.89,12403400,HD +2006-10-19,35.84,36.19,35.7,35.91,9852500,HD +2006-10-20,35.98,36.07,35.55,35.99,11183400,HD +2006-10-23,35.81,36.35,35.8,36.24,11491400,HD +2006-10-24,36.18,36.56,36.17,36.5,12234900,HD +2006-10-25,36.57,36.7,36.33,36.6,12371800,HD +2006-10-26,36.84,37.54,36.63,37.38,15365100,HD +2006-10-27,37.24,37.33,36.8,37.07,14936800,HD +2006-10-30,36.88,37.3,36.86,37.25,10240900,HD +2006-10-31,37.25,37.47,36.95,37.33,14471300,HD +2006-11-01,37.5,37.64,37.22,37.35,14397500,HD +2006-11-02,37.05,37.5,36.91,37.2,16633900,HD +2006-11-03,37.33,37.4,36.8,37.2,13998400,HD +2006-11-06,36.6,37.27,36.55,37.22,16866800,HD +2006-11-07,37.16,37.48,37.11,37.23,17391100,HD +2006-11-08,37.0,37.49,37.0,37.25,13936900,HD +2006-11-09,37.25,37.41,36.79,36.85,18646500,HD +2006-11-10,36.8,36.85,36.48,36.64,14182500,HD +2006-11-13,36.75,36.77,36.25,36.4,20611500,HD +2006-11-14,35.82,38.06,35.77,37.96,49455900,HD +2006-11-15,37.77,38.29,37.41,37.62,28458400,HD +2006-11-16,37.8,37.9,37.17,37.81,19622700,HD +2006-11-17,37.77,38.29,37.64,38.28,16744900,HD +2006-11-20,38.13,38.85,37.85,38.41,15707800,HD +2006-11-21,38.41,38.44,37.91,37.92,9018400,HD +2006-11-22,37.92,38.31,37.9,38.1,14130400,HD +2006-11-24,37.85,38.15,37.71,37.72,3064200,HD +2006-11-27,38.1,38.15,37.46,37.59,12478200,HD +2006-11-28,37.31,37.45,36.99,37.07,11906700,HD +2006-11-29,37.19,37.74,37.06,37.62,12007000,HD +2006-11-30,37.51,38.26,37.23,37.97,17409300,HD +2006-12-01,39.1,39.96,38.64,38.97,47280100,HD +2006-12-04,38.7,39.47,38.41,39.2,14561200,HD +2006-12-05,39.39,39.7,39.03,39.37,11901900,HD +2006-12-06,39.52,40.11,39.26,39.92,17952100,HD +2006-12-07,39.57,39.86,38.89,38.93,16365400,HD +2006-12-08,38.97,39.3,38.69,38.8,11267400,HD +2006-12-11,38.8,38.95,38.46,38.79,15658100,HD +2006-12-12,38.7,38.73,38.18,38.7,17792900,HD +2006-12-13,38.95,39.29,38.79,39.11,18604500,HD +2006-12-14,39.1,40.1,38.87,39.97,24304500,HD +2006-12-15,40.11,40.37,39.83,39.89,25977200,HD +2006-12-18,40.07,40.3,39.68,39.96,14082200,HD +2006-12-19,39.75,39.77,39.41,39.64,14938400,HD +2006-12-20,39.55,39.86,39.13,39.13,13686100,HD +2006-12-21,39.25,39.37,38.65,38.91,14785100,HD +2006-12-22,38.95,39.07,38.75,38.89,7911700,HD +2006-12-26,38.62,39.22,38.59,39.06,7255600,HD +2006-12-27,39.19,39.68,39.18,39.56,8737100,HD +2006-12-28,39.41,39.81,39.38,39.73,8890400,HD +2006-12-29,39.66,40.29,39.65,40.16,11611400,HD +2007-01-03,41.3,41.84,40.96,41.07,50856900,HD +2007-01-04,41.0,41.18,40.38,40.57,22323200,HD +2007-01-05,40.44,40.63,39.72,39.79,21676600,HD +2007-01-08,39.94,39.95,39.25,39.49,17465500,HD +2007-01-09,39.5,39.85,39.22,39.32,20341400,HD +2007-01-10,39.84,39.93,39.06,39.78,15324600,HD +2007-01-11,39.65,40.19,39.65,40.08,12149300,HD +2007-01-12,39.95,40.37,39.85,40.11,11218600,HD +2007-01-16,40.0,40.42,39.92,40.29,12639900,HD +2007-01-17,40.19,40.47,40.09,40.29,12729000,HD +2007-01-18,40.05,40.94,40.01,40.87,18815200,HD +2007-01-19,40.97,40.98,40.45,40.55,12125900,HD +2007-01-22,40.66,40.66,39.98,40.05,14165800,HD +2007-01-23,40.03,40.61,40.0,40.43,11381400,HD +2007-01-24,40.52,40.79,40.42,40.69,9837000,HD +2007-01-25,40.53,40.67,40.01,40.09,11086200,HD +2007-01-26,40.12,40.22,39.64,39.94,9797400,HD +2007-01-29,40.3,40.52,39.84,39.91,12173800,HD +2007-01-30,40.11,40.38,40.01,40.17,8671700,HD +2007-01-31,39.97,40.95,39.95,40.74,11631500,HD +2007-02-01,40.77,41.18,40.69,41.08,12544200,HD +2007-02-02,40.9,41.14,40.61,40.83,9928300,HD +2007-02-05,40.67,41.23,40.54,41.03,9017400,HD +2007-02-06,41.09,41.38,40.91,41.27,8096800,HD +2007-02-07,41.22,41.46,41.02,41.36,8347100,HD +2007-02-08,41.22,41.27,40.94,41.09,11976900,HD +2007-02-09,41.22,41.42,40.91,41.0,9320200,HD +2007-02-12,41.62,42.01,41.27,41.44,18480885,HD +2007-02-13,41.29,41.84,41.18,41.76,13175273,HD +2007-02-14,41.72,41.96,41.5,41.73,20514780,HD +2007-02-15,41.57,41.85,41.32,41.66,10829300,HD +2007-02-16,41.66,41.66,41.2,41.44,11037700,HD +2007-02-20,40.74,41.8,40.7,41.34,17904200,HD +2007-02-21,41.34,41.42,40.65,41.3,11917000,HD +2007-02-22,41.17,41.3,40.99,41.18,9484800,HD +2007-02-23,41.18,41.49,40.81,40.96,13731200,HD +2007-02-26,41.0,41.0,40.31,40.79,12198939,HD +2007-02-27,40.49,40.52,39.56,39.82,23576900,HD +2007-02-28,39.29,39.85,39.29,39.59,26123700,HD +2007-03-01,39.6,39.65,38.66,39.45,21139621,HD +2007-03-02,39.45,39.38,38.97,39.01,19521700,HD +2007-03-05,39.01,39.2,38.59,38.67,22892800,HD +2007-03-06,38.44,39.02,38.43,38.8,17473000,HD +2007-03-07,38.71,38.99,38.52,38.71,12320700,HD +2007-03-08,38.77,39.12,38.73,38.8,11707100,HD +2007-03-09,39.15,39.17,38.49,38.67,11988600,HD +2007-03-12,38.67,38.77,38.11,38.17,14195400,HD +2007-03-13,38.03,38.13,37.25,37.35,21392500,HD +2007-03-14,37.28,37.58,36.5,37.56,24242366,HD +2007-03-15,37.56,37.8,37.22,37.49,10152445,HD +2007-03-16,37.49,37.82,37.33,37.51,16890950,HD +2007-03-19,37.65,37.78,37.36,37.72,9396175,HD +2007-03-20,37.65,38.0,37.5,37.93,11080754,HD +2007-03-21,37.93,38.92,37.81,38.74,15305313,HD +2007-03-22,38.74,38.9,38.15,38.33,9880940,HD +2007-03-23,38.35,38.47,38.07,38.22,11566757,HD +2007-03-26,38.15,38.28,37.58,37.91,11825300,HD +2007-03-27,37.73,37.79,37.28,37.34,12841374,HD +2007-03-28,37.18,37.25,36.6,36.77,13983680,HD +2007-03-29,36.97,37.06,36.5,36.82,14383400,HD +2007-03-30,36.77,37.19,36.35,36.74,12672200,HD +2007-04-02,36.67,36.86,36.6,36.79,9918389,HD +2007-04-03,36.89,37.78,36.8,37.63,15862540,HD +2007-04-04,37.63,38.26,37.54,38.11,19170200,HD +2007-04-05,38.11,38.11,37.79,38.02,10734897,HD +2007-04-09,38.02,38.25,37.86,38.08,7312359,HD +2007-04-10,38.09,38.55,38.03,38.23,10978613,HD +2007-04-11,38.12,38.33,37.77,37.97,15915869,HD +2007-04-12,37.89,38.19,37.6,38.02,11378071,HD +2007-04-13,37.96,37.99,37.75,37.89,10763389,HD +2007-04-16,38.0,38.79,37.91,38.56,11514286,HD +2007-04-17,38.56,39.5,38.7,39.44,15722098,HD +2007-04-18,39.39,39.44,38.82,39.04,11181928,HD +2007-04-19,38.9,39.17,38.58,38.91,11034514,HD +2007-04-20,38.91,39.34,38.92,39.21,13711842,HD +2007-04-23,39.19,39.39,39.05,39.21,7912107,HD +2007-04-24,39.09,39.4,38.65,39.31,13283056,HD +2007-04-25,39.42,39.69,39.2,39.5,11327994,HD +2007-04-26,39.5,39.5,38.89,38.99,11421267,HD +2007-04-27,38.9,38.99,38.41,38.47,11310027,HD +2007-04-30,38.5,38.56,37.83,37.87,20383489,HD +2007-05-01,37.87,38.48,37.9,38.43,13064757,HD +2007-05-02,38.34,39.06,38.34,38.75,14130517,HD +2007-05-03,38.95,39.25,38.44,39.06,10874558,HD +2007-05-04,39.12,39.19,38.73,38.9,8889818,HD +2007-05-07,38.7,39.2,38.55,38.84,7785420,HD +2007-05-08,38.84,38.75,38.35,38.63,12568867,HD +2007-05-09,38.46,39.2,38.41,39.18,10012591,HD +2007-05-10,38.89,39.62,38.63,38.79,13333706,HD +2007-05-11,38.79,39.17,38.61,38.86,11997200,HD +2007-05-14,39.04,39.52,38.86,39.01,15891336,HD +2007-05-15,37.6,39.32,37.97,38.3,31391589,HD +2007-05-16,38.3,38.58,38.0,38.37,14083557,HD +2007-05-17,38.17,38.59,38.15,38.3,9091912,HD +2007-05-18,38.3,38.91,38.25,38.88,13864075,HD +2007-05-21,38.7,39.05,38.54,38.63,12683251,HD +2007-05-22,38.6,38.7,38.35,38.53,9359355,HD +2007-05-23,38.53,39.13,38.61,38.78,10900084,HD +2007-05-24,38.78,39.4,38.61,38.95,19187425,HD +2007-05-25,38.92,39.0,38.25,38.38,9629212,HD +2007-05-29,38.38,38.68,38.32,38.65,8878950,HD +2007-05-30,38.65,38.75,38.28,38.7,9268872,HD +2007-05-31,38.75,39.03,38.57,38.87,9943933,HD +2007-06-01,38.87,39.57,38.96,39.21,12959301,HD +2007-06-04,39.0,39.87,38.92,39.8,12809076,HD +2007-06-05,39.47,39.85,38.68,38.86,15367149,HD +2007-06-06,38.86,38.7,38.2,38.3,11722446,HD +2007-06-07,38.15,38.3,37.61,37.66,17332230,HD +2007-06-08,37.66,38.0,37.57,37.95,10146712,HD +2007-06-11,37.78,37.83,37.62,37.71,13278519,HD +2007-06-12,37.71,37.79,37.35,37.36,17317393,HD +2007-06-13,37.61,37.83,37.44,37.73,14036700,HD +2007-06-14,37.8,37.84,37.57,37.79,9949870,HD +2007-06-15,38.33,38.49,37.95,37.95,21092843,HD +2007-06-18,38.0,38.25,37.9,37.96,8644408,HD +2007-06-19,38.36,38.4,37.81,38.27,14530274,HD +2007-06-20,40.65,41.19,39.91,40.03,66790465,HD +2007-06-21,40.03,40.14,39.56,39.95,27042647,HD +2007-06-22,39.59,40.12,39.36,39.36,19327628,HD +2007-06-25,39.45,39.71,39.0,39.18,13096024,HD +2007-06-26,39.18,39.42,38.87,39.15,16999192,HD +2007-06-27,38.95,39.8,38.81,39.76,15476251,HD +2007-06-28,39.67,40.14,39.5,39.52,19649550,HD +2007-06-29,39.54,39.96,39.12,39.35,13714235,HD +2007-07-02,39.35,39.6,39.15,39.37,8845108,HD +2007-07-03,39.37,39.55,38.95,39.2,6266410,HD +2007-07-05,39.33,39.9,39.2,39.83,14665175,HD +2007-07-06,39.92,40.51,39.85,40.3,16810958,HD +2007-07-09,40.78,40.97,40.17,40.23,17337058,HD +2007-07-10,40.74,40.83,40.18,40.25,34920904,HD +2007-07-11,40.23,40.76,40.14,40.48,20798493,HD +2007-07-12,40.48,41.0,40.43,40.94,20013817,HD +2007-07-13,40.85,41.01,40.61,40.87,12027967,HD +2007-07-16,40.65,40.75,40.5,40.58,11226496,HD +2007-07-17,40.58,40.58,40.1,40.15,13875025,HD +2007-07-18,40.15,40.43,39.69,40.04,17388700,HD +2007-07-19,40.05,40.14,39.52,39.7,15693600,HD +2007-07-20,39.5,39.87,39.34,39.39,17881000,HD +2007-07-23,39.49,39.5,38.9,38.96,19650912,HD +2007-07-24,38.77,38.95,37.87,37.95,26185100,HD +2007-07-25,38.21,38.4,37.62,38.04,24185600,HD +2007-07-26,37.47,38.23,36.79,37.3,35252667,HD +2007-07-27,37.06,37.49,36.72,36.75,25522900,HD +2007-07-30,36.96,38.18,36.8,37.81,29638800,HD +2007-07-31,38.16,38.42,37.08,37.17,29755200,HD +2007-08-01,36.94,37.89,36.55,37.77,30751482,HD +2007-08-02,37.75,38.15,37.61,37.82,26487100,HD +2007-08-03,37.84,37.84,35.91,36.19,45338102,HD +2007-08-06,36.34,36.99,35.7,36.89,33499100,HD +2007-08-07,36.55,37.07,35.92,36.4,28361200,HD +2007-08-08,36.5,37.8,36.3,37.8,35795600,HD +2007-08-09,35.75,36.25,35.12,35.79,37138300,HD +2007-08-10,35.78,36.27,35.3,35.92,22034500,HD +2007-08-13,36.02,36.02,35.12,35.24,21048500,HD +2007-08-14,35.11,35.29,33.49,33.52,42255700,HD +2007-08-15,33.51,34.44,33.21,33.36,26864164,HD +2007-08-16,33.06,33.72,31.85,32.82,37742000,HD +2007-08-17,33.84,34.14,32.95,33.31,30623400,HD +2007-08-20,33.67,33.94,33.31,33.79,18474200,HD +2007-08-21,33.8,34.66,33.6,34.3,18790800,HD +2007-08-22,34.48,34.8,34.1,34.77,28250900,HD +2007-08-23,34.15,34.36,33.78,34.02,23133200,HD +2007-08-24,34.02,34.95,34.16,34.68,14371200,HD +2007-08-27,34.68,35.56,35.09,35.25,25881555,HD +2007-08-28,35.5,35.56,35.01,35.05,55786000,HD +2007-08-29,35.05,36.8,35.13,36.55,66305300,HD +2007-08-30,36.39,37.14,36.36,37.04,34579600,HD +2007-08-31,37.36,38.54,37.22,38.31,65864700,HD +2007-09-04,37.21,37.37,36.13,36.36,94536971,HD +2007-09-05,36.28,36.56,33.01,36.51,45149400,HD +2007-09-06,36.36,36.77,35.22,35.22,36334247,HD +2007-09-07,34.81,34.89,34.12,34.21,30280526,HD +2007-09-10,34.45,34.64,33.4,33.81,22210400,HD +2007-09-11,34.0,34.9,33.85,34.87,33242420,HD +2007-09-12,34.52,35.32,34.46,35.09,19995803,HD +2007-09-13,35.29,35.85,35.12,35.61,16274700,HD +2007-09-14,35.61,35.83,35.0,35.68,12542200,HD +2007-09-17,35.35,35.7,35.18,35.38,13144825,HD +2007-09-18,35.38,36.38,35.25,36.36,21557100,HD +2007-09-19,36.55,37.15,36.02,36.18,20241910,HD +2007-09-20,36.18,36.18,35.17,35.32,20986340,HD +2007-09-21,35.52,35.55,34.47,34.47,23952100,HD +2007-09-24,34.52,34.79,33.53,33.88,16858310,HD +2007-09-25,33.18,33.21,32.71,33.08,27939096,HD +2007-09-26,33.2,33.38,32.81,32.99,18514797,HD +2007-09-27,33.15,33.23,32.65,32.76,16991300,HD +2007-09-28,32.81,32.81,32.37,32.44,24722600,HD +2007-10-01,32.58,33.45,32.57,33.16,22312241,HD +2007-10-02,33.21,33.67,33.12,33.36,23370589,HD +2007-10-03,33.27,34.21,33.24,33.87,20350440,HD +2007-10-04,34.01,34.05,33.5,33.74,12150126,HD +2007-10-05,34.2,34.55,33.9,34.22,12941400,HD +2007-10-08,34.27,34.32,33.74,33.93,11252720,HD +2007-10-09,33.91,34.0,33.42,33.8,14044200,HD +2007-10-10,33.69,34.0,33.4,33.65,16501905,HD +2007-10-11,33.7,34.25,33.22,33.43,17127600,HD +2007-10-12,33.52,33.68,33.2,33.44,12415620,HD +2007-10-15,33.45,33.65,32.82,33.01,14913400,HD +2007-10-16,32.95,32.96,32.24,32.51,15991755,HD +2007-10-17,32.81,32.9,31.45,31.78,23217969,HD +2007-10-18,31.6,32.01,31.38,31.68,17879900,HD +2007-10-19,31.72,31.85,30.56,30.76,27032000,HD +2007-10-22,30.58,31.18,30.36,30.88,17780100,HD +2007-10-23,31.2,31.2,30.4,30.92,16354500,HD +2007-10-24,30.99,31.04,30.28,30.88,18546122,HD +2007-10-25,31.09,31.52,30.38,30.7,24280103,HD +2007-10-26,31.01,31.55,30.5,31.35,12484600,HD +2007-10-29,31.55,31.85,31.26,31.4,15988500,HD +2007-10-30,31.5,31.75,31.28,31.46,18675753,HD +2007-10-31,31.71,31.8,31.02,31.51,14936200,HD +2007-11-01,31.4,31.58,30.65,30.69,15005120,HD +2007-11-02,30.92,31.01,30.12,30.4,16581400,HD +2007-11-05,30.15,30.15,29.53,29.8,17515437,HD +2007-11-06,29.5,30.12,29.5,30.06,15828316,HD +2007-11-07,29.7,29.92,29.3,29.34,16488925,HD +2007-11-08,29.5,29.56,28.25,29.09,25256870,HD +2007-11-09,28.69,28.92,27.99,28.05,21923003,HD +2007-11-12,28.05,29.08,28.0,28.46,18968491,HD +2007-11-13,28.0,29.23,27.77,29.12,28296527,HD +2007-11-14,29.29,29.73,28.86,29.03,18442777,HD +2007-11-15,29.07,29.75,28.84,28.98,17500458,HD +2007-11-16,29.12,29.2,28.42,29.07,18189724,HD +2007-11-19,28.83,28.83,28.02,28.19,21986476,HD +2007-11-20,28.19,28.75,27.95,28.5,26557167,HD +2007-11-21,28.21,28.39,27.81,28.05,12611204,HD +2007-11-23,28.18,29.01,28.06,28.95,9786582,HD +2007-11-26,28.89,29.0,27.41,27.49,16282422,HD +2007-11-27,27.58,27.61,26.78,27.15,20151312,HD +2007-11-28,27.3,28.49,27.07,28.27,24263359,HD +2007-11-29,28.12,28.2,27.55,27.88,19900616,HD +2007-11-30,28.3,29.1,28.12,28.56,24847738,HD +2007-12-03,28.62,29.03,28.45,28.49,12101868,HD +2007-12-04,28.38,28.94,28.0,28.79,18286494,HD +2007-12-05,29.05,29.17,28.67,28.97,12546677,HD +2007-12-06,28.84,29.66,28.58,29.49,11632722,HD +2007-12-07,29.66,29.75,29.33,29.49,10064185,HD +2007-12-10,29.2,29.65,29.05,29.59,11895746,HD +2007-12-11,29.58,29.8,28.31,28.4,19390231,HD +2007-12-12,29.0,29.28,28.0,28.49,20141470,HD +2007-12-13,28.31,28.48,27.26,27.64,20291694,HD +2007-12-14,27.31,27.35,26.63,26.63,21681184,HD +2007-12-17,26.5,26.73,25.84,25.94,25192465,HD +2007-12-18,26.14,26.6,25.57,26.47,22441682,HD +2007-12-19,26.43,26.43,25.84,26.24,17916957,HD +2007-12-20,26.2,26.42,25.98,26.27,16008700,HD +2007-12-21,26.36,26.94,26.29,26.66,24556667,HD +2007-12-24,26.61,27.09,26.5,27.01,7199340,HD +2007-12-26,27.0,27.05,26.66,26.99,15081094,HD +2007-12-27,26.98,26.98,26.71,26.77,13365654,HD +2007-12-28,26.74,27.01,26.35,26.68,13743345,HD +2007-12-31,26.51,27.18,26.26,26.94,16691679,HD +2008-01-02,27.13,27.27,26.02,26.11,16561128,HD +2008-01-03,26.24,26.46,25.8,25.82,14636109,HD +2008-01-04,25.56,25.67,24.76,24.96,19772119,HD +2008-01-07,25.06,25.81,24.93,25.37,20682338,HD +2008-01-08,25.55,25.8,24.67,24.74,15488840,HD +2008-01-09,24.75,24.97,23.77,24.73,25468802,HD +2008-01-10,24.51,25.71,24.35,25.28,16098759,HD +2008-01-11,25.1,25.56,24.57,24.71,17627215,HD +2008-01-14,25.1,25.5,24.54,25.39,15513462,HD +2008-01-15,25.05,25.65,24.66,25.37,20305741,HD +2008-01-16,25.3,26.84,25.28,26.34,27356638,HD +2008-01-17,26.37,26.71,26.02,26.25,20633737,HD +2008-01-18,26.46,27.49,26.0,26.28,25818656,HD +2008-01-22,24.96,28.82,24.96,28.2,45153301,HD +2008-01-23,27.7,30.12,27.08,29.95,41347254,HD +2008-01-24,29.6,29.8,28.93,29.56,26775344,HD +2008-01-25,29.61,29.65,28.15,28.53,22483531,HD +2008-01-28,28.51,29.16,28.03,29.14,17079703,HD +2008-01-29,29.37,29.92,28.57,29.71,19526135,HD +2008-01-30,29.05,30.2,29.05,29.38,21216364,HD +2008-01-31,28.98,31.08,28.82,30.64,33240168,HD +2008-02-01,30.3,30.69,29.88,30.45,17199761,HD +2008-02-04,30.45,30.55,29.16,29.35,16497218,HD +2008-02-05,28.89,29.44,27.85,27.99,21585499,HD +2008-02-06,28.24,28.97,27.59,27.65,23845831,HD +2008-02-07,27.55,29.17,27.52,28.4,20959011,HD +2008-02-08,28.3,28.59,27.7,27.97,15908012,HD +2008-02-11,28.02,28.88,27.67,28.69,13946795,HD +2008-02-12,28.81,29.13,28.22,28.38,17805540,HD +2008-02-13,28.54,28.8,28.13,28.34,12399244,HD +2008-02-14,28.29,28.4,27.34,27.51,16340047,HD +2008-02-15,27.67,27.67,26.96,27.52,15780440,HD +2008-02-19,27.88,28.12,27.09,27.31,15006331,HD +2008-02-20,27.03,27.92,26.94,27.72,13649454,HD +2008-02-21,27.76,28.22,27.27,27.39,13050992,HD +2008-02-22,27.45,27.81,27.0,27.77,13601251,HD +2008-02-25,27.28,28.82,27.28,28.82,20912633,HD +2008-02-26,28.22,29.49,28.22,28.83,30639237,HD +2008-02-27,28.55,29.24,28.46,28.91,17330299,HD +2008-02-28,28.64,28.7,27.67,27.71,18087467,HD +2008-02-29,27.52,27.65,26.41,26.55,21898830,HD +2008-03-03,26.5,27.18,26.3,27.09,19162193,HD +2008-03-04,26.79,27.05,26.5,26.87,15672400,HD +2008-03-05,27.0,27.57,26.5,26.76,18342205,HD +2008-03-06,26.68,26.88,25.72,25.76,14345668,HD +2008-03-07,25.48,26.42,25.18,25.88,15410085,HD +2008-03-10,25.95,25.95,24.96,25.0,17189826,HD +2008-03-11,25.85,26.22,25.28,26.2,22121771,HD +2008-03-12,26.21,27.13,25.97,26.13,20011186,HD +2008-03-13,26.05,26.66,25.48,26.48,20243205,HD +2008-03-14,26.75,26.77,25.36,25.75,21473673,HD +2008-03-17,25.11,26.02,24.87,25.7,21915426,HD +2008-03-18,26.19,27.24,26.1,27.19,21429834,HD +2008-03-19,27.14,28.02,26.81,26.84,23266961,HD +2008-03-20,26.97,28.17,26.84,28.06,22242961,HD +2008-03-24,28.13,30.0,28.13,29.26,25245733,HD +2008-03-25,29.17,29.46,28.3,28.76,18463765,HD +2008-03-26,28.55,28.55,27.94,28.16,14795587,HD +2008-03-27,28.17,28.61,27.76,27.79,13212711,HD +2008-03-28,27.6,27.87,27.28,27.38,15818845,HD +2008-03-31,27.39,28.06,27.13,27.97,15593388,HD +2008-04-01,28.2,29.58,28.1,29.49,20263862,HD +2008-04-02,29.45,30.0,28.97,29.16,16091182,HD +2008-04-03,29.02,29.49,28.67,29.22,11648382,HD +2008-04-04,29.01,29.39,28.62,28.79,13520481,HD +2008-04-07,28.95,29.09,28.35,28.5,10883884,HD +2008-04-08,28.2,28.43,27.96,28.18,11547304,HD +2008-04-09,28.15,28.25,27.4,27.67,13431774,HD +2008-04-10,27.62,28.85,27.62,28.38,19890604,HD +2008-04-11,27.99,28.67,27.99,28.17,12688997,HD +2008-04-14,28.11,28.38,27.84,27.91,8104414,HD +2008-04-15,28.1,28.1,27.5,27.93,9872078,HD +2008-04-16,28.05,28.22,27.65,28.02,12138032,HD +2008-04-17,28.0,28.21,27.86,28.12,9241115,HD +2008-04-18,28.21,28.88,28.21,28.68,12670952,HD +2008-04-21,28.5,29.17,28.11,28.98,16470636,HD +2008-04-22,28.9,29.24,28.27,28.52,20109833,HD +2008-04-23,28.68,28.69,28.02,28.13,15925046,HD +2008-04-24,28.12,29.25,28.12,28.92,21726329,HD +2008-04-25,29.01,29.81,28.8,29.78,19656531,HD +2008-04-28,29.61,30.16,29.22,29.73,13374481,HD +2008-04-29,29.63,29.97,29.12,29.36,10968945,HD +2008-04-30,29.36,29.65,28.74,28.8,15222519,HD +2008-05-01,29.09,30.46,29.01,29.87,26629413,HD +2008-05-02,30.4,30.5,29.83,30.12,19294235,HD +2008-05-05,29.89,30.04,29.23,29.37,15897780,HD +2008-05-06,29.28,29.33,28.71,29.28,14309486,HD +2008-05-07,29.25,29.48,28.48,28.56,14746294,HD +2008-05-08,28.61,28.78,27.79,27.92,19465912,HD +2008-05-09,27.82,28.44,27.63,27.98,13016241,HD +2008-05-12,28.01,28.71,28.01,28.64,12314089,HD +2008-05-13,28.66,28.97,28.5,28.75,10392314,HD +2008-05-14,28.88,29.53,28.75,29.12,12094111,HD +2008-05-15,29.09,29.55,28.76,29.53,11044805,HD +2008-05-16,29.85,29.85,28.75,29.1,13246330,HD +2008-05-19,28.65,29.38,28.52,28.87,13894875,HD +2008-05-20,28.04,28.19,27.0,27.37,39812107,HD +2008-05-21,27.32,27.49,26.8,26.93,29275584,HD +2008-05-22,26.84,27.19,26.71,26.91,15894015,HD +2008-05-23,26.84,26.99,26.28,26.77,17326189,HD +2008-05-27,26.9,27.53,26.71,27.28,21412698,HD +2008-05-28,27.59,27.85,27.22,27.43,13244384,HD +2008-05-29,27.35,27.87,27.29,27.71,13855509,HD +2008-05-30,27.75,27.75,27.35,27.36,11714821,HD +2008-06-02,27.41,27.6,26.8,27.16,15501415,HD +2008-06-03,27.05,27.25,26.71,27.09,15233822,HD +2008-06-04,27.07,27.5,26.87,27.18,17537710,HD +2008-06-05,27.42,28.13,27.4,27.91,20266497,HD +2008-06-06,27.45,27.69,27.1,27.18,19366862,HD +2008-06-09,27.22,27.65,26.42,26.54,17696104,HD +2008-06-10,26.39,26.95,26.09,26.71,17879354,HD +2008-06-11,26.71,26.82,25.85,25.91,19165925,HD +2008-06-12,26.04,26.88,26.04,26.48,15099479,HD +2008-06-13,26.69,27.58,26.65,27.53,16052547,HD +2008-06-16,27.47,27.68,27.14,27.5,12418722,HD +2008-06-17,27.55,27.73,26.8,26.87,12274099,HD +2008-06-18,26.66,26.87,26.32,26.55,13989535,HD +2008-06-19,26.56,27.29,26.56,27.18,16005870,HD +2008-06-20,27.03,27.18,26.12,26.25,17187996,HD +2008-06-23,26.4,26.4,24.9,25.06,22903713,HD +2008-06-24,25.09,25.75,24.83,25.31,18581397,HD +2008-06-25,25.41,26.38,25.26,25.47,19934922,HD +2008-06-26,25.23,25.37,24.61,24.66,18897811,HD +2008-06-27,24.66,24.7,23.91,24.02,22344081,HD +2008-06-30,24.02,24.36,23.32,23.42,19592886,HD +2008-07-01,23.11,23.39,22.52,23.21,21994772,HD +2008-07-02,23.25,23.5,22.47,22.52,22754104,HD +2008-07-03,22.67,22.96,22.35,22.54,11323965,HD +2008-07-07,22.65,23.19,22.02,22.32,20770432,HD +2008-07-08,22.31,23.07,22.3,23.04,17205590,HD +2008-07-09,23.11,23.11,22.3,22.37,13390763,HD +2008-07-10,22.41,22.51,21.71,21.87,18560997,HD +2008-07-11,21.58,22.13,21.0,21.58,27126682,HD +2008-07-14,21.9,22.0,21.3,21.53,12911938,HD +2008-07-15,21.39,21.89,20.76,21.46,20546475,HD +2008-07-16,21.53,22.73,21.21,22.68,19572484,HD +2008-07-17,22.79,23.71,22.05,23.38,22340472,HD +2008-07-18,23.82,23.82,22.7,23.44,15882876,HD +2008-07-21,23.62,23.79,22.92,23.12,13687545,HD +2008-07-22,23.0,24.1,22.86,23.95,17808409,HD +2008-07-23,23.76,25.85,23.76,25.03,26449806,HD +2008-07-24,25.0,25.13,23.93,24.02,16362737,HD +2008-07-25,24.11,24.88,23.56,23.8,14513245,HD +2008-07-28,23.44,24.09,23.07,23.16,11420848,HD +2008-07-29,23.3,24.44,23.24,24.33,15480031,HD +2008-07-30,24.7,25.0,23.3,23.74,19262158,HD +2008-07-31,23.58,24.55,23.49,23.83,18557612,HD +2008-08-01,24.03,24.21,22.82,23.9,11920691,HD +2008-08-04,23.82,24.18,23.51,23.89,10556275,HD +2008-08-05,24.1,24.94,24.1,24.89,14371274,HD +2008-08-06,24.5,25.0,24.4,24.9,15075344,HD +2008-08-07,24.7,24.9,24.32,24.48,13603942,HD +2008-08-08,24.5,26.52,24.5,26.37,25506578,HD +2008-08-11,26.26,28.75,26.05,27.51,53932180,HD +2008-08-12,27.35,27.76,27.18,27.48,27222965,HD +2008-08-13,27.32,27.49,26.12,26.52,21870251,HD +2008-08-14,26.23,27.85,26.21,27.17,17365466,HD +2008-08-15,27.2,27.74,27.1,27.53,23269185,HD +2008-08-18,27.76,28.1,26.57,26.96,22176010,HD +2008-08-19,26.98,27.08,25.93,25.96,30629385,HD +2008-08-20,26.01,26.44,25.67,25.97,19012441,HD +2008-08-21,25.6,26.68,25.51,26.57,18816625,HD +2008-08-22,26.69,27.15,26.58,27.11,13319635,HD +2008-08-25,26.98,27.04,26.51,26.56,13088343,HD +2008-08-26,26.53,27.08,26.15,27.02,16798871,HD +2008-08-27,27.02,27.48,26.6,27.17,13091472,HD +2008-08-28,27.41,27.64,26.99,27.42,13626143,HD +2008-08-29,27.22,27.48,27.02,27.12,12522726,HD +2008-09-02,27.65,28.68,27.65,28.07,27689459,HD +2008-09-03,27.94,29.4,27.91,29.33,39058314,HD +2008-09-04,28.95,29.17,28.46,28.57,33057520,HD +2008-09-05,28.32,28.79,28.03,28.59,25057647,HD +2008-09-08,29.8,30.74,29.71,30.16,41471702,HD +2008-09-09,30.18,30.61,29.13,29.15,35967263,HD +2008-09-10,29.34,29.53,28.77,29.1,19822166,HD +2008-09-11,28.55,29.52,28.36,29.5,27556677,HD +2008-09-12,29.17,29.32,28.5,28.8,25732306,HD +2008-09-15,27.52,29.08,27.52,28.5,27679283,HD +2008-09-16,27.89,28.4,27.47,27.58,42915479,HD +2008-09-17,26.84,26.99,25.56,25.62,42991009,HD +2008-09-18,26.0,27.5,24.45,26.95,42125194,HD +2008-09-19,29.11,29.7,26.15,27.37,32617192,HD +2008-09-22,27.41,27.72,25.29,25.62,24649963,HD +2008-09-23,25.67,26.25,25.15,25.26,22395063,HD +2008-09-24,25.52,25.57,24.58,25.02,20845966,HD +2008-09-25,25.25,25.94,25.02,25.8,22972375,HD +2008-09-26,24.93,26.49,24.93,26.46,17008587,HD +2008-09-29,25.99,26.62,24.44,24.99,28057003,HD +2008-09-30,25.66,25.95,24.71,25.89,23152780,HD +2008-10-01,25.52,26.09,25.3,25.92,20739882,HD +2008-10-02,25.71,26.06,24.68,24.86,18546065,HD +2008-10-03,25.1,25.31,23.72,23.81,27287718,HD +2008-10-06,23.14,23.4,21.77,22.82,36436502,HD +2008-10-07,23.12,23.72,21.68,21.89,34195188,HD +2008-10-08,21.16,22.46,20.76,21.17,35106394,HD +2008-10-09,21.31,21.48,19.71,19.93,29606202,HD +2008-10-10,18.7,21.31,17.05,19.75,49335966,HD +2008-10-13,20.51,21.81,20.25,21.71,24679922,HD +2008-10-14,22.65,22.8,20.39,21.07,26868491,HD +2008-10-15,20.87,21.18,19.5,19.83,26417768,HD +2008-10-16,19.5,20.01,18.02,19.7,38445905,HD +2008-10-17,19.18,20.7,18.96,20.21,26629715,HD +2008-10-20,20.47,21.0,20.11,20.78,18408754,HD +2008-10-21,20.5,21.46,20.31,20.52,15135267,HD +2008-10-22,20.04,20.23,18.97,19.47,23828840,HD +2008-10-23,19.46,19.8,18.01,19.06,29499063,HD +2008-10-24,17.9,19.0,17.58,18.51,22529329,HD +2008-10-27,18.01,19.5,18.01,18.91,21748673,HD +2008-10-28,19.17,21.64,18.67,21.57,28146186,HD +2008-10-29,21.25,23.18,20.74,21.65,32328637,HD +2008-10-30,22.22,22.93,21.89,22.72,21072793,HD +2008-10-31,22.7,24.03,22.3,23.59,21722193,HD +2008-11-03,23.48,23.59,22.11,22.22,17940346,HD +2008-11-04,22.69,23.49,22.16,23.39,24154779,HD +2008-11-05,23.0,23.33,22.06,22.15,22262199,HD +2008-11-06,21.9,22.8,20.68,20.93,25524239,HD +2008-11-07,21.05,21.79,20.7,21.06,19600087,HD +2008-11-10,21.53,21.71,20.46,20.74,14278528,HD +2008-11-11,20.49,21.47,19.94,20.51,17405683,HD +2008-11-12,19.86,20.34,19.62,19.8,18190757,HD +2008-11-13,19.89,22.37,19.15,22.23,28060004,HD +2008-11-14,21.74,22.64,20.32,20.54,24957267,HD +2008-11-17,19.92,20.99,19.74,20.0,22651956,HD +2008-11-18,20.66,21.42,19.94,20.71,32638534,HD +2008-11-19,20.48,21.26,19.6,19.76,21972484,HD +2008-11-20,19.44,20.29,18.31,18.52,32829191,HD +2008-11-21,18.82,19.34,17.46,19.29,38364008,HD +2008-11-24,19.62,21.91,18.86,21.42,31820924,HD +2008-11-25,21.63,22.45,21.2,22.25,32952896,HD +2008-11-26,21.55,23.78,21.55,23.55,25401983,HD +2008-11-28,23.41,23.79,22.73,23.11,10273559,HD +2008-12-01,22.55,23.0,21.13,21.21,26817052,HD +2008-12-02,21.52,21.95,20.65,21.85,23836883,HD +2008-12-03,21.32,22.88,21.06,22.76,32949580,HD +2008-12-04,22.47,24.32,22.28,23.22,30083790,HD +2008-12-05,22.83,24.54,22.7,24.4,32977149,HD +2008-12-08,24.97,25.19,24.05,24.25,28815670,HD +2008-12-09,23.89,24.74,22.85,23.2,26334275,HD +2008-12-10,23.39,24.43,23.01,24.29,18721496,HD +2008-12-11,23.87,24.13,22.8,22.99,18395721,HD +2008-12-12,22.31,23.72,22.16,23.47,20831210,HD +2008-12-15,23.62,23.87,23.04,23.41,14737444,HD +2008-12-16,23.73,24.59,22.88,24.32,26188394,HD +2008-12-17,24.01,25.11,23.9,24.7,20395946,HD +2008-12-18,24.8,25.07,24.05,24.45,22106183,HD +2008-12-19,24.82,25.0,23.83,24.22,23095189,HD +2008-12-22,24.09,24.13,23.16,23.73,13244334,HD +2008-12-23,23.59,23.99,23.49,23.62,13560185,HD +2008-12-24,23.69,24.11,23.62,23.73,3980290,HD +2008-12-26,23.61,24.0,23.41,23.56,4472546,HD +2008-12-29,23.54,23.7,23.0,23.36,8470824,HD +2008-12-30,23.5,23.69,22.69,23.11,14897028,HD +2008-12-31,23.14,23.8,22.97,23.02,15144120,HD +2009-01-02,23.07,24.19,22.96,24.13,14920928,HD +2009-01-05,24.02,24.88,23.81,24.71,22589119,HD +2009-01-06,24.94,25.49,24.62,25.26,22880151,HD +2009-01-07,24.87,25.16,24.43,24.57,19884754,HD +2009-01-08,24.12,24.46,23.7,24.39,17319799,HD +2009-01-09,24.48,24.48,23.54,23.86,16977625,HD +2009-01-12,23.85,23.96,22.62,22.97,23561364,HD +2009-01-13,22.96,23.1,22.25,22.51,20447797,HD +2009-01-14,22.15,22.26,21.68,21.91,20709326,HD +2009-01-15,21.92,23.31,21.66,22.81,26061863,HD +2009-01-16,23.34,23.38,22.57,23.2,20945043,HD +2009-01-20,22.9,23.2,21.84,21.99,20340653,HD +2009-01-21,22.29,22.44,21.6,22.28,19677246,HD +2009-01-22,21.91,22.35,21.49,21.97,22725547,HD +2009-01-23,21.38,21.98,21.3,21.72,20867053,HD +2009-01-26,22.1,23.14,22.05,22.73,34375536,HD +2009-01-27,22.74,22.89,21.81,22.12,21694880,HD +2009-01-28,22.59,23.23,22.3,23.0,20566128,HD +2009-01-29,22.5,23.08,21.91,22.0,18032263,HD +2009-01-30,22.22,22.35,21.35,21.53,27041743,HD +2009-02-02,21.21,22.09,21.11,21.57,17972174,HD +2009-02-03,21.97,22.04,20.83,21.92,17471969,HD +2009-02-04,21.63,22.07,21.5,21.73,18488426,HD +2009-02-05,21.48,22.45,21.36,22.4,24669065,HD +2009-02-06,22.39,23.85,22.37,23.53,31085479,HD +2009-02-09,23.47,23.63,22.56,23.09,16315104,HD +2009-02-10,22.9,23.23,22.0,22.21,21899803,HD +2009-02-11,22.36,22.5,21.9,22.14,17896473,HD +2009-02-12,21.7,22.06,21.15,21.98,23454951,HD +2009-02-13,21.78,22.16,21.2,21.22,18598193,HD +2009-02-17,20.7,20.75,19.86,19.94,35715261,HD +2009-02-18,20.25,20.26,19.43,19.8,23376057,HD +2009-02-19,19.95,20.44,19.93,20.16,20354121,HD +2009-02-20,19.68,20.25,19.17,19.46,29577168,HD +2009-02-23,19.43,19.84,18.24,18.71,26931934,HD +2009-02-24,19.65,20.78,19.44,20.67,37720371,HD +2009-02-25,20.35,20.78,20.01,20.31,27023740,HD +2009-02-26,20.55,20.89,20.33,20.64,22729191,HD +2009-02-27,20.17,21.28,20.17,20.89,23321656,HD +2009-03-02,20.35,20.95,19.84,19.92,25496926,HD +2009-03-03,19.58,19.95,18.76,18.89,29268732,HD +2009-03-04,18.99,19.37,18.7,19.01,22094187,HD +2009-03-05,18.51,19.18,18.0,18.15,23777927,HD +2009-03-06,18.3,18.6,17.54,18.0,25863225,HD +2009-03-09,17.74,18.95,17.49,18.23,28388462,HD +2009-03-10,18.34,19.58,18.26,19.42,25540168,HD +2009-03-11,19.42,19.92,19.2,19.68,21666696,HD +2009-03-12,19.65,20.45,19.28,20.33,17505168,HD +2009-03-13,20.44,21.0,19.8,20.71,22210714,HD +2009-03-16,20.73,21.06,20.06,20.14,17035448,HD +2009-03-17,20.5,21.49,20.34,21.48,25430994,HD +2009-03-18,21.3,22.84,21.05,22.58,31813901,HD +2009-03-19,22.52,22.84,22.2,22.44,22957163,HD +2009-03-20,22.59,22.73,21.76,22.16,22362495,HD +2009-03-23,22.43,23.28,22.17,23.25,22872682,HD +2009-03-24,23.03,23.47,22.88,22.95,20471968,HD +2009-03-25,23.27,23.95,22.77,23.28,33358832,HD +2009-03-26,23.81,24.36,23.53,24.14,29259240,HD +2009-03-27,23.82,24.1,23.33,23.63,18858829,HD +2009-03-30,23.24,23.46,22.66,23.38,21580698,HD +2009-03-31,23.52,23.76,22.64,23.56,27463293,HD +2009-04-01,23.15,23.89,22.92,23.83,21365438,HD +2009-04-02,24.31,25.24,24.24,24.77,30265984,HD +2009-04-03,24.69,25.12,24.34,25.0,20294404,HD +2009-04-06,24.78,25.03,24.46,24.85,17140814,HD +2009-04-07,24.47,24.64,24.13,24.37,16838097,HD +2009-04-08,24.69,25.31,24.69,25.12,18547507,HD +2009-04-09,25.56,25.96,25.44,25.9,20317497,HD +2009-04-13,25.63,26.1,25.58,25.96,11593332,HD +2009-04-14,25.59,25.68,25.05,25.34,14961682,HD +2009-04-15,25.22,25.75,25.1,25.67,17464023,HD +2009-04-16,25.78,26.16,25.28,25.97,16673939,HD +2009-04-17,26.16,26.47,0.0,26.1,21671267,HD +2009-04-20,25.72,25.87,24.91,25.15,17480672,HD +2009-04-21,25.2,26.05,24.78,25.87,20556568,HD +2009-04-22,25.63,26.92,25.48,26.17,23918550,HD +2009-04-23,25.96,26.22,25.31,25.76,17976343,HD +2009-04-24,25.93,26.82,25.56,26.31,21857579,HD +2009-04-27,25.9,26.3,25.6,25.88,14868640,HD +2009-04-28,25.57,26.48,25.35,26.07,14949176,HD +2009-04-29,26.27,26.84,26.02,26.34,21349378,HD +2009-04-30,26.55,27.07,26.27,26.32,18251586,HD +2009-05-01,26.58,26.58,25.51,25.77,15046185,HD +2009-05-04,26.14,26.77,25.83,26.21,18077121,HD +2009-05-05,26.18,26.4,25.93,26.19,11348795,HD +2009-05-06,26.31,26.51,25.56,26.04,13892293,HD +2009-05-07,26.19,26.34,25.31,25.61,20583385,HD +2009-05-08,25.78,25.78,24.75,25.5,18468937,HD +2009-05-11,24.81,25.25,24.54,24.93,17525215,HD +2009-05-12,25.11,25.23,24.27,24.64,19445680,HD +2009-05-13,24.95,25.14,24.22,24.83,32343361,HD +2009-05-14,25.02,25.16,24.48,24.53,15822974,HD +2009-05-15,24.45,24.92,24.22,24.4,20391288,HD +2009-05-18,25.66,26.15,25.36,26.02,26101629,HD +2009-05-19,25.39,25.4,24.0,24.63,39888579,HD +2009-05-20,24.85,25.0,23.56,23.83,31472812,HD +2009-05-21,23.49,23.83,22.64,22.89,25542001,HD +2009-05-22,23.2,23.24,22.6,22.86,15136092,HD +2009-05-26,22.67,23.97,22.58,23.8,20316754,HD +2009-05-27,23.9,24.21,23.21,23.33,18507916,HD +2009-05-28,23.63,23.63,22.33,22.7,27154155,HD +2009-05-29,22.99,23.19,22.65,23.16,18683026,HD +2009-06-01,23.59,24.43,23.39,24.16,18094995,HD +2009-06-02,23.96,24.8,23.83,24.5,18366069,HD +2009-06-03,24.39,24.81,24.09,24.37,14454286,HD +2009-06-04,24.39,24.65,23.75,24.57,15777921,HD +2009-06-05,24.78,24.89,23.97,24.17,14749879,HD +2009-06-08,24.24,24.78,24.0,24.56,13186784,HD +2009-06-09,24.34,24.59,24.08,24.35,13041253,HD +2009-06-10,25.06,25.12,24.19,24.39,24359643,HD +2009-06-11,24.39,24.64,24.16,24.23,17913963,HD +2009-06-12,24.19,24.24,23.83,24.15,18283987,HD +2009-06-15,23.94,24.0,23.52,23.85,13949262,HD +2009-06-16,23.86,23.98,23.17,23.2,17028756,HD +2009-06-17,23.24,24.04,23.01,23.65,19016390,HD +2009-06-18,23.73,23.76,23.26,23.35,11367072,HD +2009-06-19,23.47,23.71,23.36,23.52,15215218,HD +2009-06-22,23.37,23.64,23.16,23.25,12932517,HD +2009-06-23,23.24,23.25,22.72,22.88,15209449,HD +2009-06-24,23.15,23.16,22.53,22.68,14806619,HD +2009-06-25,22.67,23.75,22.65,23.57,18940640,HD +2009-06-26,23.47,24.06,23.42,23.61,18879842,HD +2009-06-29,23.66,24.16,23.56,23.87,12323341,HD +2009-06-30,23.92,24.01,23.35,23.63,12677844,HD +2009-07-01,23.8,23.94,23.48,23.71,13278275,HD +2009-07-02,23.37,23.71,22.75,22.81,13535043,HD +2009-07-06,22.76,23.14,22.52,22.88,12638959,HD +2009-07-07,22.91,22.91,22.32,22.4,15016831,HD +2009-07-08,22.38,22.75,22.29,22.66,14713536,HD +2009-07-09,22.85,22.97,22.33,22.68,14324325,HD +2009-07-10,22.58,22.82,22.33,22.52,9834681,HD +2009-07-13,22.51,23.14,22.27,23.11,17805901,HD +2009-07-14,23.09,23.69,22.95,23.68,15595921,HD +2009-07-15,23.88,24.14,23.64,24.08,13914791,HD +2009-07-16,24.07,24.52,23.82,24.4,13633619,HD +2009-07-17,24.6,24.75,24.32,24.67,15284372,HD +2009-07-20,24.66,24.86,24.49,24.8,10166004,HD +2009-07-21,24.87,24.9,24.13,24.46,13717099,HD +2009-07-22,24.37,24.9,24.27,24.77,11348927,HD +2009-07-23,24.76,25.51,24.51,25.28,20783605,HD +2009-07-24,25.23,25.43,24.95,25.32,11246797,HD +2009-07-27,25.25,25.32,24.78,25.16,13451520,HD +2009-07-28,25.08,25.4,24.96,25.39,11689668,HD +2009-07-29,25.37,25.65,25.12,25.39,11970728,HD +2009-07-30,25.7,26.16,25.53,25.85,13548510,HD +2009-07-31,25.84,26.19,25.8,25.94,11709979,HD +2009-08-03,26.18,26.38,25.67,26.32,12025694,HD +2009-08-04,26.16,26.44,26.08,26.29,10413059,HD +2009-08-05,26.3,26.46,25.96,26.33,9997054,HD +2009-08-06,26.4,26.74,26.17,26.54,13755416,HD +2009-08-07,26.73,27.48,26.61,27.26,16416012,HD +2009-08-10,27.18,27.24,26.77,27.1,10408140,HD +2009-08-11,27.03,27.11,26.73,26.89,9524721,HD +2009-08-12,26.8,27.53,26.75,27.2,13270528,HD +2009-08-13,27.42,27.81,27.0,27.68,19973485,HD +2009-08-14,27.67,27.75,26.9,27.14,16136985,HD +2009-08-17,25.92,26.44,25.43,26.11,30849251,HD +2009-08-18,26.95,27.3,26.57,26.93,35350209,HD +2009-08-19,26.75,26.93,26.47,26.75,19456932,HD +2009-08-20,26.79,26.81,26.5,26.68,14196721,HD +2009-08-21,26.94,27.53,26.66,27.5,18667973,HD +2009-08-24,27.73,27.73,26.94,27.03,16237894,HD +2009-08-25,27.22,27.72,27.0,27.32,21848729,HD +2009-08-26,27.28,27.94,27.22,27.57,15608364,HD +2009-08-27,27.6,27.69,27.2,27.55,13446768,HD +2009-08-28,27.68,27.76,27.24,27.69,12841807,HD +2009-08-31,27.5,27.6,27.1,27.29,13092358,HD +2009-09-01,27.01,27.48,26.63,26.74,15738792,HD +2009-09-02,26.62,26.82,26.35,26.53,10691831,HD +2009-09-03,26.61,26.91,26.43,26.9,9733159,HD +2009-09-04,26.93,27.16,26.76,27.03,8150268,HD +2009-09-08,27.23,27.57,27.04,27.48,12253317,HD +2009-09-09,27.44,27.5,27.22,27.38,10679541,HD +2009-09-10,27.4,27.59,27.22,27.53,9446493,HD +2009-09-11,27.5,27.52,26.99,27.34,14667900,HD +2009-09-14,27.16,27.66,27.09,27.51,8349450,HD +2009-09-15,27.59,27.7,27.25,27.41,10050030,HD +2009-09-16,27.64,28.21,27.56,28.06,17815685,HD +2009-09-17,28.41,28.43,27.75,27.92,13319429,HD +2009-09-18,28.01,28.44,28.0,28.23,15769271,HD +2009-09-21,27.96,28.4,27.84,28.14,8915647,HD +2009-09-22,28.24,28.31,27.48,27.62,14329807,HD +2009-09-23,27.72,27.95,27.31,27.35,14092201,HD +2009-09-24,27.52,27.54,26.89,27.04,12039445,HD +2009-09-25,26.88,27.23,26.55,26.85,11859546,HD +2009-09-28,26.95,27.43,26.9,27.26,6862850,HD +2009-09-29,27.32,27.44,26.68,26.83,13765346,HD +2009-09-30,26.94,26.94,26.32,26.64,16565716,HD +2009-10-01,26.65,26.65,26.11,26.32,16260789,HD +2009-10-02,26.15,26.27,25.87,26.03,13849234,HD +2009-10-05,26.16,26.33,26.0,26.15,10169251,HD +2009-10-06,26.31,26.48,26.18,26.29,14354797,HD +2009-10-07,26.27,26.42,26.07,26.14,13455631,HD +2009-10-08,26.41,27.06,26.38,26.89,16128221,HD +2009-10-09,26.85,27.01,26.65,26.96,11117819,HD +2009-10-12,27.1,27.44,27.01,27.04,11018888,HD +2009-10-13,27.02,27.61,26.86,27.53,13896727,HD +2009-10-14,27.76,28.02,27.32,27.38,17513348,HD +2009-10-15,27.28,27.37,27.05,27.3,13350145,HD +2009-10-16,27.15,27.37,26.84,27.26,12071954,HD +2009-10-19,27.28,27.69,27.22,27.63,8301941,HD +2009-10-20,27.33,27.67,26.86,26.97,12904512,HD +2009-10-21,26.89,27.23,26.22,26.32,23490458,HD +2009-10-22,26.21,26.85,26.05,26.72,14891536,HD +2009-10-23,26.64,26.74,26.17,26.27,16330704,HD +2009-10-26,26.3,26.54,26.0,26.1,17852784,HD +2009-10-27,26.1,26.39,25.97,26.0,16017330,HD +2009-10-28,25.99,26.0,25.16,25.21,22500284,HD +2009-10-29,25.5,26.09,25.25,25.91,12981226,HD +2009-10-30,25.83,25.9,24.96,25.09,19426440,HD +2009-11-02,25.14,25.67,24.71,25.06,15586322,HD +2009-11-03,24.91,25.28,24.47,25.0,17426540,HD +2009-11-04,25.27,25.5,24.9,24.96,18646555,HD +2009-11-05,25.18,25.81,25.13,25.63,15411973,HD +2009-11-06,25.87,26.29,25.8,26.08,15067613,HD +2009-11-09,26.31,26.87,26.2,26.81,13332129,HD +2009-11-10,26.81,26.99,26.5,26.82,14851808,HD +2009-11-11,27.15,27.45,27.05,27.31,18716905,HD +2009-11-12,27.33,27.79,27.17,27.24,18714085,HD +2009-11-13,27.26,27.55,26.88,27.34,14185037,HD +2009-11-16,27.63,27.95,27.4,27.65,18792481,HD +2009-11-17,27.1,27.3,26.35,26.99,31048329,HD +2009-11-18,26.86,27.31,26.85,27.29,17841332,HD +2009-11-19,27.21,27.24,26.8,27.11,11302632,HD +2009-11-20,26.98,27.27,26.74,27.18,17602540,HD +2009-11-23,27.37,27.6,27.23,27.51,18226129,HD +2009-11-24,27.5,27.67,27.38,27.56,11705709,HD +2009-11-25,27.57,27.89,27.28,27.85,11452621,HD +2009-11-27,27.16,27.8,27.11,27.61,7517737,HD +2009-11-30,27.59,27.75,26.96,27.36,16718315,HD +2009-12-01,27.49,28.29,27.35,28.0,20488680,HD +2009-12-02,28.03,28.48,28.0,28.33,17298407,HD +2009-12-03,28.34,28.34,27.85,27.93,15503753,HD +2009-12-04,28.43,28.5,27.95,28.08,16845444,HD +2009-12-07,28.04,28.3,28.04,28.22,12664826,HD +2009-12-08,28.08,28.11,27.54,27.67,15121577,HD +2009-12-09,27.7,27.73,27.43,27.55,12482419,HD +2009-12-10,27.78,28.1,27.76,27.99,11864915,HD +2009-12-11,28.15,28.53,28.15,28.49,16328678,HD +2009-12-14,28.82,29.0,28.6,28.87,11489176,HD +2009-12-15,28.61,29.21,28.61,29.02,17012330,HD +2009-12-16,29.13,29.37,28.9,28.96,13734384,HD +2009-12-17,28.85,29.12,28.77,28.8,11472744,HD +2009-12-18,28.98,29.02,28.42,28.65,17316008,HD +2009-12-21,28.71,29.25,28.71,28.96,10009092,HD +2009-12-22,29.05,29.42,28.96,29.29,11791231,HD +2009-12-23,29.34,29.38,28.79,29.0,9790191,HD +2009-12-24,29.18,29.24,28.99,29.17,3790099,HD +2009-12-28,29.22,29.44,28.97,29.18,7299719,HD +2009-12-29,29.16,29.31,28.79,29.27,6991696,HD +2009-12-30,29.1,29.28,28.99,29.13,5703177,HD +2009-12-31,29.09,29.37,28.89,28.93,7437589,HD +2010-01-04,29.15,29.15,28.55,28.67,13121398,HD +2010-01-05,28.73,28.99,28.29,28.88,15594962,HD +2010-01-06,28.88,29.0,28.7,28.78,8833291,HD +2010-01-07,28.86,29.22,28.73,29.12,12058163,HD +2010-01-08,29.0,29.24,28.69,28.98,15609743,HD +2010-01-11,29.0,29.02,28.08,28.16,23673624,HD +2010-01-12,28.15,28.35,27.89,27.98,23075917,HD +2010-01-13,28.0,28.25,28.0,28.13,15639297,HD +2010-01-14,28.12,28.44,28.12,28.3,13208155,HD +2010-01-15,28.31,28.69,28.0,28.57,23014034,HD +2010-01-19,28.46,28.95,28.35,28.88,14170015,HD +2010-01-20,28.7,28.84,28.35,28.66,13256312,HD +2010-01-21,28.63,29.06,28.32,28.48,18900887,HD +2010-01-22,28.24,28.55,27.68,27.72,16696934,HD +2010-01-25,27.95,27.95,27.51,27.62,11098546,HD +2010-01-26,27.5,27.95,27.5,27.73,13276343,HD +2010-01-27,27.62,27.92,27.49,27.84,12822436,HD +2010-01-28,27.93,27.95,27.19,27.34,19438845,HD +2010-01-29,27.57,28.09,27.38,28.01,22454918,HD +2010-02-01,28.01,28.45,27.91,28.39,17172050,HD +2010-02-02,28.39,29.05,28.3,29.03,19641052,HD +2010-02-03,28.94,28.94,28.26,28.47,19437217,HD +2010-02-04,28.24,28.53,27.84,27.93,19813591,HD +2010-02-05,27.85,28.07,27.53,27.98,20229345,HD +2010-02-08,28.53,28.94,28.47,28.59,26005327,HD +2010-02-09,28.87,29.08,28.57,28.87,18058649,HD +2010-02-10,28.84,28.96,28.4,28.65,14481639,HD +2010-02-11,28.71,29.07,28.54,28.99,14614170,HD +2010-02-12,28.75,29.0,28.55,29.0,15027609,HD +2010-02-16,29.12,29.5,28.93,29.44,13317156,HD +2010-02-17,29.76,30.06,29.75,30.02,21524574,HD +2010-02-18,30.02,30.38,29.87,30.3,16566203,HD +2010-02-19,30.21,30.45,30.0,30.15,18576219,HD +2010-02-22,30.4,30.55,30.2,30.32,16106288,HD +2010-02-23,30.56,31.03,30.35,30.75,35771535,HD +2010-02-24,30.78,31.42,30.74,31.36,22946026,HD +2010-02-25,31.07,31.45,30.99,31.36,15049216,HD +2010-02-26,31.36,31.36,30.95,31.2,13879485,HD +2010-03-01,31.24,31.55,31.09,31.43,14182610,HD +2010-03-02,31.39,31.58,31.27,31.36,15189479,HD +2010-03-03,31.43,31.81,31.32,31.47,13901222,HD +2010-03-04,31.54,31.58,31.3,31.44,13778691,HD +2010-03-05,31.55,31.91,31.49,31.8,18768977,HD +2010-03-08,31.68,32.04,31.68,31.96,11056140,HD +2010-03-09,31.7,31.95,31.67,31.68,15127696,HD +2010-03-10,31.59,31.88,31.45,31.71,10532579,HD +2010-03-11,31.58,32.22,31.52,32.13,15320936,HD +2010-03-12,32.23,32.6,32.12,32.45,14953710,HD +2010-03-15,32.49,32.71,32.28,32.69,12049057,HD +2010-03-16,32.61,32.81,32.35,32.55,13699403,HD +2010-03-17,32.49,32.64,32.34,32.52,14730817,HD +2010-03-18,32.45,32.56,32.23,32.4,17765642,HD +2010-03-19,32.41,32.57,32.1,32.36,22430601,HD +2010-03-22,32.14,32.79,32.14,32.67,11739411,HD +2010-03-23,32.59,32.63,32.27,32.59,11511334,HD +2010-03-24,32.44,32.6,32.24,32.32,11822205,HD +2010-03-25,32.5,32.92,32.46,32.62,12956509,HD +2010-03-26,32.67,32.98,32.63,32.75,12346213,HD +2010-03-29,32.78,32.89,32.5,32.6,8929396,HD +2010-03-30,32.56,32.88,32.5,32.69,8666564,HD +2010-03-31,32.54,32.64,32.2,32.35,10343169,HD +2010-04-01,32.41,32.63,32.16,32.38,9432449,HD +2010-04-05,32.35,32.74,32.16,32.66,11381328,HD +2010-04-06,32.62,32.73,32.42,32.55,9399668,HD +2010-04-07,32.5,32.72,32.38,32.61,11070080,HD +2010-04-08,32.46,33.08,32.4,32.97,13824952,HD +2010-04-09,33.03,33.4,32.84,33.25,13064605,HD +2010-04-12,33.22,33.57,33.14,33.48,12261274,HD +2010-04-13,33.41,34.62,33.41,34.34,30322485,HD +2010-04-14,34.32,35.07,34.3,34.98,24720615,HD +2010-04-15,34.94,35.15,34.74,35.14,17975656,HD +2010-04-16,34.99,35.08,34.71,35.01,28515402,HD +2010-04-19,34.92,35.27,34.74,35.17,17571708,HD +2010-04-20,35.32,35.49,35.01,35.18,14848551,HD +2010-04-21,35.15,35.44,35.09,35.27,19597332,HD +2010-04-22,35.15,35.89,35.03,35.72,21658102,HD +2010-04-23,35.76,36.44,35.7,36.39,21336842,HD +2010-04-26,36.52,37.03,36.46,36.49,22059095,HD +2010-04-27,36.38,36.38,35.21,35.29,20588790,HD +2010-04-28,35.43,35.65,35.03,35.19,19378035,HD +2010-04-29,35.45,35.96,35.4,35.56,16266380,HD +2010-04-30,35.7,36.0,35.23,35.23,15801062,HD +2010-05-03,35.39,36.06,35.17,35.87,12644463,HD +2010-05-04,35.56,35.59,34.79,35.42,25531095,HD +2010-05-05,35.23,35.67,35.03,35.24,24374053,HD +2010-05-06,34.92,35.38,32.07,33.96,31190574,HD +2010-05-07,33.74,34.32,32.63,33.43,28628942,HD +2010-05-10,34.64,35.4,34.58,35.29,21683651,HD +2010-05-11,35.13,35.96,35.07,35.63,26625830,HD +2010-05-12,35.67,35.94,35.38,35.89,19131586,HD +2010-05-13,35.85,36.0,35.12,35.27,20234302,HD +2010-05-14,35.26,35.47,34.76,35.2,22621282,HD +2010-05-17,34.97,35.69,34.08,35.59,33499396,HD +2010-05-18,35.81,36.3,34.23,34.73,49092251,HD +2010-05-19,34.38,34.57,33.65,34.38,27202165,HD +2010-05-20,33.66,33.89,32.79,32.89,29542608,HD +2010-05-21,32.26,33.48,32.25,33.02,36007804,HD +2010-05-24,32.85,33.57,32.76,33.22,24279298,HD +2010-05-25,32.54,34.04,32.42,33.98,30517329,HD +2010-05-26,34.55,34.95,33.93,34.04,25393332,HD +2010-05-27,34.51,34.68,34.18,34.55,16379207,HD +2010-05-28,34.57,34.64,33.82,33.86,17550180,HD +2010-06-01,33.42,34.17,33.22,33.54,17273689,HD +2010-06-02,33.62,33.88,33.39,33.87,14262246,HD +2010-06-03,33.9,34.06,33.17,33.43,15651527,HD +2010-06-04,32.88,32.9,31.94,32.15,20061735,HD +2010-06-07,32.26,32.42,31.5,31.55,20854700,HD +2010-06-08,31.53,31.86,31.25,31.81,16154369,HD +2010-06-09,31.87,32.4,31.62,31.76,15794234,HD +2010-06-10,32.24,32.76,32.09,32.72,15342948,HD +2010-06-11,32.31,32.5,31.78,32.22,13694619,HD +2010-06-14,32.48,32.64,31.99,32.06,20280285,HD +2010-06-15,32.09,32.38,31.55,32.26,19748912,HD +2010-06-16,31.96,32.26,31.68,32.14,16321556,HD +2010-06-17,32.19,32.3,31.45,31.91,23934857,HD +2010-06-18,31.95,32.29,31.79,31.94,19786013,HD +2010-06-21,32.17,32.2,31.24,31.43,16599633,HD +2010-06-22,31.46,31.6,30.52,30.61,22902233,HD +2010-06-23,30.58,30.79,30.27,30.5,24796308,HD +2010-06-24,30.14,30.19,29.57,29.67,28837748,HD +2010-06-25,29.58,30.25,29.58,30.2,43592369,HD +2010-06-28,30.15,30.23,29.58,29.59,15452071,HD +2010-06-29,29.15,29.15,28.42,28.63,22822698,HD +2010-06-30,28.53,28.86,27.99,28.07,20941168,HD +2010-07-01,28.41,28.5,27.49,27.92,27119514,HD +2010-07-02,28.01,28.01,27.58,27.76,15404449,HD +2010-07-06,27.99,28.13,27.1,27.34,18300108,HD +2010-07-07,27.49,28.09,27.31,28.01,21796163,HD +2010-07-08,28.35,28.38,27.72,28.15,15975750,HD +2010-07-09,28.1,28.32,27.93,28.26,13507980,HD +2010-07-12,28.23,28.76,28.23,28.31,14259436,HD +2010-07-13,28.49,28.94,28.29,28.64,22058571,HD +2010-07-14,28.55,28.55,28.09,28.28,13639104,HD +2010-07-15,28.22,28.41,27.92,28.34,13535848,HD +2010-07-16,28.15,28.28,27.05,27.11,21870805,HD +2010-07-19,27.16,27.26,26.85,27.07,17061540,HD +2010-07-20,26.75,28.03,26.62,27.93,23279307,HD +2010-07-21,27.78,28.01,27.35,27.47,17161244,HD +2010-07-22,27.71,28.47,27.71,28.22,26144596,HD +2010-07-23,28.14,28.36,27.9,28.25,18978492,HD +2010-07-26,28.24,29.07,28.23,28.99,16149499,HD +2010-07-27,29.23,29.37,28.54,28.58,14851393,HD +2010-07-28,28.58,28.95,28.0,28.08,13917885,HD +2010-07-29,28.27,28.52,27.77,28.05,15505875,HD +2010-07-30,27.75,28.56,27.63,28.51,14853137,HD +2010-08-02,28.82,29.24,28.68,29.12,17882118,HD +2010-08-03,29.09,29.18,28.41,28.45,11724659,HD +2010-08-04,28.61,28.93,28.51,28.72,10996672,HD +2010-08-05,28.52,28.93,28.33,28.71,9102766,HD +2010-08-06,28.53,28.68,28.21,28.68,11373404,HD +2010-08-09,28.77,28.97,28.68,28.7,8359416,HD +2010-08-10,28.4,28.52,28.02,28.24,13866359,HD +2010-08-11,27.93,28.06,27.6,27.71,11674144,HD +2010-08-12,27.53,27.75,27.31,27.61,9893604,HD +2010-08-13,27.51,27.71,27.27,27.31,9315928,HD +2010-08-16,27.5,28.07,27.28,27.38,12152351,HD +2010-08-17,28.03,28.8,27.71,28.31,22537884,HD +2010-08-18,28.35,29.0,28.32,28.86,13733135,HD +2010-08-19,28.56,28.85,27.97,28.22,14149246,HD +2010-08-20,28.08,28.32,27.89,28.17,12430385,HD +2010-08-23,28.56,28.64,27.8,27.83,11447895,HD +2010-08-24,27.55,28.08,27.1,27.78,16618323,HD +2010-08-25,27.59,28.5,27.59,28.33,14358651,HD +2010-08-26,28.39,28.56,28.27,28.38,12718535,HD +2010-08-27,28.52,28.84,28.26,28.74,12750893,HD +2010-08-30,28.74,28.8,27.98,27.99,9632703,HD +2010-08-31,27.63,28.08,27.55,27.75,12416575,HD +2010-09-01,28.08,28.74,28.06,28.67,12772481,HD +2010-09-02,28.76,29.55,28.74,29.41,14321346,HD +2010-09-03,29.91,30.32,29.52,29.85,12769751,HD +2010-09-07,29.66,29.8,29.28,29.33,8605862,HD +2010-09-08,29.32,29.61,29.28,29.45,9560075,HD +2010-09-09,29.78,29.89,29.3,29.41,7885453,HD +2010-09-10,29.48,29.78,29.45,29.68,7330874,HD +2010-09-13,29.94,30.15,29.76,29.99,9961339,HD +2010-09-14,30.03,30.23,29.88,29.97,14076403,HD +2010-09-15,29.78,30.01,29.65,29.94,9804228,HD +2010-09-16,29.88,30.05,29.7,29.95,9353414,HD +2010-09-17,30.05,30.19,29.8,29.89,13018386,HD +2010-09-20,30.04,30.74,29.9,30.65,11595001,HD +2010-09-21,30.79,31.27,30.69,30.91,13833417,HD +2010-09-22,30.74,31.22,30.74,30.88,11558432,HD +2010-09-23,30.61,31.09,30.58,30.84,16047731,HD +2010-09-24,31.27,31.69,31.24,31.64,11421510,HD +2010-09-27,31.71,31.85,31.44,31.6,7991397,HD +2010-09-28,31.64,32.05,31.36,31.81,12830303,HD +2010-09-29,31.74,31.93,31.66,31.81,9184515,HD +2010-09-30,31.88,32.23,31.62,31.68,11406904,HD +2010-10-01,31.81,32.04,31.65,31.82,8654597,HD +2010-10-04,31.71,31.98,31.53,31.67,10331050,HD +2010-10-05,31.35,31.93,31.25,31.74,15981320,HD +2010-10-06,31.77,31.87,31.54,31.74,9959949,HD +2010-10-07,31.84,32.11,31.59,31.74,13169613,HD +2010-10-08,31.83,32.14,31.7,31.89,10586661,HD +2010-10-11,31.89,31.89,31.63,31.79,8365789,HD +2010-10-12,31.74,31.78,31.25,31.41,12557296,HD +2010-10-13,31.63,31.65,30.94,31.0,15267591,HD +2010-10-14,31.07,31.19,30.51,30.81,11251525,HD +2010-10-15,31.0,31.08,30.42,30.7,12950318,HD +2010-10-18,30.66,30.75,30.18,30.53,10708651,HD +2010-10-19,30.3,30.77,30.25,30.41,12047108,HD +2010-10-20,30.52,30.97,30.33,30.73,18507897,HD +2010-10-21,30.89,32.04,30.88,31.81,22263279,HD +2010-10-22,31.77,31.82,31.4,31.48,9103910,HD +2010-10-25,31.42,31.83,31.32,31.4,8561589,HD +2010-10-26,31.27,31.51,31.0,31.29,9280727,HD +2010-10-27,31.05,31.05,30.45,30.9,11575095,HD +2010-10-28,31.18,31.28,30.88,31.19,7941210,HD +2010-10-29,31.09,31.18,30.87,30.9,9505251,HD +2010-11-01,31.0,31.31,30.56,30.71,8234570,HD +2010-11-02,31.0,31.97,30.98,31.51,15093142,HD +2010-11-03,31.61,31.65,31.04,31.46,9079835,HD +2010-11-04,31.83,31.98,31.76,31.94,11098881,HD +2010-11-05,31.95,32.29,31.77,31.92,10752399,HD +2010-11-08,31.63,31.64,31.2,31.49,9697921,HD +2010-11-09,31.48,31.51,31.18,31.47,10270152,HD +2010-11-10,31.48,31.7,31.25,31.68,11177754,HD +2010-11-11,31.37,31.93,31.33,31.7,9226294,HD +2010-11-12,31.47,31.76,31.35,31.44,10597127,HD +2010-11-15,31.43,31.97,31.35,31.39,9645893,HD +2010-11-16,31.7,32.82,31.54,31.71,25601031,HD +2010-11-17,31.66,31.71,30.67,30.83,19411799,HD +2010-11-18,30.99,31.09,30.75,30.87,26258431,HD +2010-11-19,30.8,31.22,30.8,31.22,25364494,HD +2010-11-22,31.05,31.35,30.88,31.09,23205661,HD +2010-11-23,30.98,31.0,30.83,30.91,11703086,HD +2010-11-24,31.18,31.35,31.08,31.16,9751512,HD +2010-11-26,30.92,31.16,30.85,31.0,4182129,HD +2010-11-29,30.87,30.92,30.33,30.69,11839314,HD +2010-11-30,30.06,30.6,29.98,30.21,12895072,HD +2010-12-01,30.6,31.75,30.6,31.61,17102371,HD +2010-12-02,31.62,33.53,31.62,33.36,25843341,HD +2010-12-03,33.18,33.56,33.0,33.48,16353806,HD +2010-12-06,33.45,33.55,33.3,33.34,9357527,HD +2010-12-07,33.67,33.93,33.52,33.55,12617980,HD +2010-12-08,33.44,34.15,33.41,34.03,11411909,HD +2010-12-09,34.6,34.75,33.88,34.32,15158629,HD +2010-12-10,34.42,34.53,34.15,34.4,11475746,HD +2010-12-13,34.4,34.65,34.34,34.56,12756533,HD +2010-12-14,34.61,34.9,34.47,34.72,11139780,HD +2010-12-15,34.57,35.09,34.55,34.79,13972792,HD +2010-12-16,34.84,35.22,34.69,35.12,11193308,HD +2010-12-17,34.99,35.27,34.93,35.1,17797146,HD +2010-12-20,35.25,35.49,35.06,35.2,8970657,HD +2010-12-21,35.36,35.49,35.07,35.08,7004467,HD +2010-12-22,35.16,35.35,35.01,35.18,6448036,HD +2010-12-23,35.13,35.4,35.03,35.09,6241470,HD +2010-12-27,34.94,35.41,34.75,35.24,5111162,HD +2010-12-28,35.22,35.3,34.97,35.09,4083981,HD +2010-12-29,35.07,35.3,34.89,34.89,6128697,HD +2010-12-30,34.79,35.06,34.75,34.86,6563294,HD +2010-12-31,34.74,35.08,34.63,35.06,5411316,HD +2011-01-03,35.2,35.57,35.19,35.31,7464612,HD +2011-01-04,35.27,35.56,34.64,34.67,14360788,HD +2011-01-05,34.62,34.87,34.43,34.56,11486234,HD +2011-01-06,34.63,34.8,34.24,34.42,11529173,HD +2011-01-07,34.42,34.6,34.18,34.38,11736053,HD +2011-01-10,34.16,34.47,34.07,34.39,9825519,HD +2011-01-11,34.61,35.21,34.49,34.86,12416595,HD +2011-01-12,34.8,35.07,34.66,34.83,8963295,HD +2011-01-13,34.81,35.28,34.71,35.27,10713041,HD +2011-01-14,35.11,36.0,35.02,35.89,13844170,HD +2011-01-18,35.97,36.21,35.86,36.02,10765661,HD +2011-01-19,36.0,36.0,35.48,35.63,9114358,HD +2011-01-20,35.74,36.64,35.73,36.49,13482989,HD +2011-01-21,36.82,36.99,36.47,36.51,11886912,HD +2011-01-24,36.46,36.65,36.3,36.65,8885310,HD +2011-01-25,36.51,37.18,36.38,37.16,14228276,HD +2011-01-26,37.17,37.98,37.15,37.42,16973387,HD +2011-01-27,37.51,38.12,37.41,37.98,10722024,HD +2011-01-28,37.89,37.96,36.63,36.7,12588370,HD +2011-01-31,37.13,37.18,36.55,36.77,11189703,HD +2011-02-01,36.94,37.12,36.5,36.99,9635933,HD +2011-02-02,36.71,36.96,36.38,36.56,7782337,HD +2011-02-03,36.58,37.05,36.47,36.7,5671036,HD +2011-02-04,36.76,37.15,36.52,36.8,7565849,HD +2011-02-07,36.8,36.88,36.57,36.6,7054335,HD +2011-02-08,36.63,37.27,36.41,37.16,6137327,HD +2011-02-09,37.07,37.2,36.97,37.17,6816285,HD +2011-02-10,37.14,37.45,37.06,37.31,6009501,HD +2011-02-11,37.03,37.48,36.67,37.48,10061952,HD +2011-02-14,37.47,37.66,37.27,37.58,9075374,HD +2011-02-15,37.59,37.73,37.32,37.69,6538975,HD +2011-02-16,37.74,38.09,37.59,37.86,6807039,HD +2011-02-17,37.83,38.22,37.61,38.18,8198225,HD +2011-02-18,38.13,38.5,37.99,38.48,12903870,HD +2011-02-22,39.3,39.38,37.76,38.09,20608324,HD +2011-02-23,38.01,38.28,36.9,37.3,15127878,HD +2011-02-24,37.23,37.67,36.78,37.14,9348682,HD +2011-02-25,37.2,37.48,36.78,37.08,9731186,HD +2011-02-28,37.15,37.54,37.06,37.47,9737353,HD +2011-03-01,37.14,37.72,36.69,36.76,10015544,HD +2011-03-02,36.6,36.99,36.33,36.66,12677464,HD +2011-03-03,37.02,37.62,36.95,37.55,8060799,HD +2011-03-04,37.45,37.86,36.78,37.22,9272359,HD +2011-03-07,37.26,37.7,36.83,36.87,8895479,HD +2011-03-08,36.72,37.26,36.54,37.04,14266354,HD +2011-03-09,37.09,37.78,36.91,37.67,9343889,HD +2011-03-10,37.35,37.5,36.94,37.07,8917996,HD +2011-03-11,37.03,37.35,36.67,37.14,7732467,HD +2011-03-14,36.92,36.94,36.28,36.68,8731653,HD +2011-03-15,35.9,36.56,35.82,36.29,8912146,HD +2011-03-16,36.14,36.26,35.43,35.68,14010661,HD +2011-03-17,36.07,36.13,35.51,35.76,9731695,HD +2011-03-18,36.04,36.27,35.76,36.0,11372753,HD +2011-03-21,36.29,36.7,36.28,36.43,7705463,HD +2011-03-22,36.36,36.62,36.26,36.29,6511467,HD +2011-03-23,36.08,36.68,36.03,36.62,8502044,HD +2011-03-24,36.85,37.75,36.79,37.36,10002707,HD +2011-03-25,37.41,37.82,37.34,37.42,7615853,HD +2011-03-28,37.46,37.51,36.62,36.65,8594663,HD +2011-03-29,37.37,37.81,37.15,37.7,18376790,HD +2011-03-30,37.56,37.84,37.21,37.57,7728475,HD +2011-03-31,37.29,37.46,36.81,37.06,8926312,HD +2011-04-01,37.12,37.87,36.96,37.56,9255089,HD +2011-04-04,37.48,37.73,37.23,37.47,6576431,HD +2011-04-05,37.27,37.84,37.25,37.6,10107047,HD +2011-04-06,37.7,37.79,37.21,37.5,10078435,HD +2011-04-07,37.44,37.9,37.24,37.83,10406504,HD +2011-04-08,37.9,37.96,37.24,37.46,9853016,HD +2011-04-11,37.45,37.94,37.4,37.6,7039073,HD +2011-04-12,37.42,37.99,37.36,37.76,8547017,HD +2011-04-13,37.84,37.97,37.17,37.67,10343383,HD +2011-04-14,37.6,37.97,37.45,37.84,6609890,HD +2011-04-15,37.95,38.4,37.94,38.17,10443701,HD +2011-04-18,37.78,37.82,37.21,37.76,8257580,HD +2011-04-19,37.89,38.02,37.57,37.77,7027738,HD +2011-04-20,38.28,38.51,37.84,37.94,8905210,HD +2011-04-21,38.07,38.17,37.54,37.8,8419331,HD +2011-04-25,37.61,37.71,37.29,37.56,8597721,HD +2011-04-26,37.28,37.55,36.94,37.21,14107604,HD +2011-04-27,37.3,37.55,36.98,37.32,12633750,HD +2011-04-28,37.17,37.67,37.16,37.47,9731297,HD +2011-04-29,37.46,37.56,37.02,37.15,15948723,HD +2011-05-02,37.44,37.67,37.15,37.35,7919220,HD +2011-05-03,37.08,37.42,37.06,37.35,8834586,HD +2011-05-04,37.3,37.62,37.1,37.19,11324343,HD +2011-05-05,37.0,37.43,36.78,37.01,13666701,HD +2011-05-06,37.34,37.48,36.77,36.99,10694589,HD +2011-05-09,36.93,37.09,36.7,36.96,6550489,HD +2011-05-10,36.89,37.37,36.89,37.27,6816808,HD +2011-05-11,37.01,37.34,36.92,37.23,9598537,HD +2011-05-12,37.15,37.43,36.88,37.29,9755882,HD +2011-05-13,37.31,37.36,36.78,37.01,8670213,HD +2011-05-16,36.69,37.31,36.55,36.98,11606054,HD +2011-05-17,37.35,37.94,37.19,37.4,17442444,HD +2011-05-18,37.34,37.54,37.15,37.46,9077277,HD +2011-05-19,37.45,37.45,37.09,37.39,7095142,HD +2011-05-20,37.32,37.37,36.9,37.05,8157885,HD +2011-05-23,36.69,37.0,36.53,36.82,9676393,HD +2011-05-24,36.87,36.89,36.46,36.55,10580470,HD +2011-05-25,36.55,36.71,36.32,36.63,12319899,HD +2011-05-26,36.45,36.67,36.11,36.19,8097016,HD +2011-05-27,36.36,36.42,35.91,36.0,9596411,HD +2011-05-31,36.18,36.28,36.02,36.28,8637328,HD +2011-06-01,36.12,36.26,35.4,35.4,10483335,HD +2011-06-02,35.25,35.31,34.71,35.09,11346620,HD +2011-06-03,34.62,34.86,34.43,34.63,8840230,HD +2011-06-06,34.53,34.81,34.29,34.29,7485309,HD +2011-06-07,34.46,35.02,34.31,34.33,9361910,HD +2011-06-08,34.2,34.32,34.02,34.1,9432401,HD +2011-06-09,34.13,34.56,34.11,34.33,6934082,HD +2011-06-10,34.17,34.25,33.42,33.47,12392961,HD +2011-06-13,33.46,33.88,33.41,33.51,11743281,HD +2011-06-14,33.86,34.83,33.71,34.75,17534703,HD +2011-06-15,34.35,34.47,33.82,33.88,14608938,HD +2011-06-16,34.07,34.78,34.01,34.5,14084822,HD +2011-06-17,34.71,34.93,34.31,34.53,18325380,HD +2011-06-20,34.29,34.98,34.28,34.77,7866674,HD +2011-06-21,34.89,35.46,34.6,35.43,14805179,HD +2011-06-22,35.27,35.4,34.89,34.93,9907521,HD +2011-06-23,34.57,35.67,34.54,35.65,17098952,HD +2011-06-24,35.62,35.69,35.08,35.08,15738494,HD +2011-06-27,35.03,35.39,34.68,35.2,8425621,HD +2011-06-28,35.34,36.28,35.26,36.06,17004131,HD +2011-06-29,36.15,36.31,35.79,35.98,12298277,HD +2011-06-30,36.19,36.31,35.94,36.22,11945125,HD +2011-07-01,36.29,36.96,36.26,36.73,9777851,HD +2011-07-05,36.63,36.85,36.43,36.59,9938882,HD +2011-07-06,36.45,36.74,36.32,36.57,7031691,HD +2011-07-07,36.82,37.25,36.75,37.05,9850185,HD +2011-07-08,36.61,36.69,36.31,36.62,9823384,HD +2011-07-11,36.26,36.66,36.16,36.36,8283717,HD +2011-07-12,36.4,36.75,36.1,36.11,8931467,HD +2011-07-13,36.34,36.63,36.06,36.13,10563544,HD +2011-07-14,36.2,36.54,35.82,35.96,10861091,HD +2011-07-15,36.09,36.09,35.49,35.91,9923611,HD +2011-07-18,35.82,35.95,35.34,35.69,6908269,HD +2011-07-19,35.85,36.27,35.73,36.11,9689358,HD +2011-07-20,36.23,36.58,35.92,36.41,11320698,HD +2011-07-21,36.57,37.21,36.53,36.72,12429602,HD +2011-07-22,36.7,36.82,36.37,36.52,8011606,HD +2011-07-25,36.37,36.97,36.24,36.65,8622342,HD +2011-07-26,36.59,36.96,36.37,36.39,9886655,HD +2011-07-27,36.31,36.36,35.55,35.62,12291840,HD +2011-07-28,35.63,36.11,35.06,35.15,13821567,HD +2011-07-29,34.76,35.24,34.63,34.93,12101742,HD +2011-08-01,35.07,35.07,33.88,34.25,14038720,HD +2011-08-02,33.86,34.0,32.79,32.82,18396770,HD +2011-08-03,32.86,32.98,32.35,32.95,14224669,HD +2011-08-04,32.41,32.72,31.69,31.7,18946206,HD +2011-08-05,32.07,32.15,30.62,30.74,36484629,HD +2011-08-08,30.12,30.35,28.74,28.93,48258933,HD +2011-08-09,29.28,30.26,28.13,30.15,26132875,HD +2011-08-10,29.32,29.66,28.44,28.51,23458446,HD +2011-08-11,28.33,30.4,28.32,30.05,20127890,HD +2011-08-12,30.24,30.65,29.79,30.58,18737219,HD +2011-08-15,30.66,31.47,30.47,31.46,15902764,HD +2011-08-16,33.03,33.41,32.68,33.12,28972903,HD +2011-08-17,33.55,33.99,32.92,33.41,16303045,HD +2011-08-18,32.42,32.81,31.75,32.16,18499806,HD +2011-08-19,31.85,32.86,31.79,31.88,15469076,HD +2011-08-22,32.4,32.61,32.03,32.28,12727687,HD +2011-08-23,32.46,33.15,32.25,33.11,12545367,HD +2011-08-24,32.98,34.46,32.88,34.37,19889739,HD +2011-08-25,34.46,34.76,33.62,33.84,15472061,HD +2011-08-26,34.1,34.47,33.61,34.0,18414823,HD +2011-08-29,34.48,34.48,33.8,33.99,14713870,HD +2011-08-30,33.73,33.83,33.3,33.57,16123358,HD +2011-08-31,33.84,33.91,33.18,33.38,17507620,HD +2011-09-01,33.53,33.78,32.87,32.93,15358356,HD +2011-09-02,32.27,32.58,31.92,32.18,12278395,HD +2011-09-06,31.15,32.12,31.08,32.05,12043696,HD +2011-09-07,32.59,32.87,32.35,32.87,13319562,HD +2011-09-08,32.7,32.89,32.3,32.46,9915223,HD +2011-09-09,32.06,32.35,31.48,31.87,11734530,HD +2011-09-12,31.19,32.37,31.17,32.35,12102900,HD +2011-09-13,32.37,32.84,32.14,32.66,12607643,HD +2011-09-14,32.73,34.0,32.68,33.54,15407546,HD +2011-09-15,33.89,34.3,33.69,34.28,12017879,HD +2011-09-16,34.63,35.0,34.48,34.61,20791737,HD +2011-09-19,34.06,34.49,33.82,34.35,8805360,HD +2011-09-20,34.5,35.33,34.21,34.81,13980262,HD +2011-09-21,34.88,35.03,33.79,33.84,11896535,HD +2011-09-22,32.8,33.76,32.58,33.05,19984861,HD +2011-09-23,32.98,33.86,32.91,33.72,12993749,HD +2011-09-26,33.74,34.0,32.98,34.0,17334630,HD +2011-09-27,34.58,34.66,33.69,33.88,13172942,HD +2011-09-28,34.03,34.3,33.57,33.6,9723020,HD +2011-09-29,34.04,34.48,33.05,33.79,14233008,HD +2011-09-30,33.25,33.65,32.84,32.87,10917152,HD +2011-10-03,32.8,33.0,31.58,31.59,17929635,HD +2011-10-04,31.13,32.55,31.03,32.47,15065941,HD +2011-10-05,31.84,33.04,31.75,32.83,16324644,HD +2011-10-06,32.51,33.4,32.4,33.38,9052726,HD +2011-10-07,33.64,34.34,33.48,33.92,12809456,HD +2011-10-10,34.29,34.66,34.17,34.66,8757345,HD +2011-10-11,34.6,34.82,34.23,34.71,8010234,HD +2011-10-12,34.91,35.09,34.71,34.72,10671150,HD +2011-10-13,34.52,34.71,34.05,34.41,8943611,HD +2011-10-14,34.82,35.08,34.49,35.05,7651742,HD +2011-10-17,34.85,35.48,34.59,34.65,8838174,HD +2011-10-18,34.74,36.2,34.43,35.95,15042562,HD +2011-10-19,35.79,36.02,35.29,35.4,9948757,HD +2011-10-20,35.6,35.85,35.16,35.73,9481258,HD +2011-10-21,36.15,36.86,35.99,36.86,14116875,HD +2011-10-24,37.12,37.35,36.56,36.7,11163711,HD +2011-10-25,36.52,36.75,35.97,36.04,10883993,HD +2011-10-26,36.4,36.66,35.66,36.55,11159143,HD +2011-10-27,37.54,37.65,36.79,37.37,11773729,HD +2011-10-28,36.92,37.18,36.03,36.12,14076882,HD +2011-10-31,35.84,36.02,35.68,35.8,10287927,HD +2011-11-01,34.74,35.98,34.58,35.54,13088967,HD +2011-11-02,36.11,36.2,35.76,35.99,9894821,HD +2011-11-03,36.24,36.5,35.69,36.45,9028532,HD +2011-11-04,36.13,36.42,35.85,36.39,6245195,HD +2011-11-07,36.71,37.42,36.57,37.34,12575322,HD +2011-11-08,37.56,38.0,37.28,37.94,9872608,HD +2011-11-09,37.45,37.78,37.03,37.16,10918793,HD +2011-11-10,37.47,37.54,37.05,37.2,7287667,HD +2011-11-11,37.5,38.38,37.5,38.06,10188044,HD +2011-11-14,38.15,38.54,37.95,38.25,13926552,HD +2011-11-15,38.58,38.74,37.85,38.07,15283080,HD +2011-11-16,37.65,38.75,37.58,37.84,11800147,HD +2011-11-17,37.84,38.09,37.24,37.62,11376897,HD +2011-11-18,37.83,37.95,37.3,37.88,11816701,HD +2011-11-21,37.5,37.85,36.69,37.06,11604686,HD +2011-11-22,37.01,37.47,36.78,37.1,8236298,HD +2011-11-23,36.78,36.89,36.47,36.52,6710464,HD +2011-11-25,36.49,36.94,36.41,36.47,3616760,HD +2011-11-28,37.19,37.72,37.07,37.3,8060716,HD +2011-11-29,37.4,39.1,37.26,38.96,20799278,HD +2011-11-30,39.45,39.79,38.59,39.22,19654941,HD +2011-12-01,38.86,39.56,38.79,39.34,9622578,HD +2011-12-02,39.69,40.46,39.67,39.94,17910154,HD +2011-12-05,40.13,40.59,39.79,40.23,13964389,HD +2011-12-06,40.09,40.72,39.97,40.32,12502104,HD +2011-12-07,40.08,40.93,40.04,40.73,12198643,HD +2011-12-08,40.49,40.8,39.84,39.91,12008770,HD +2011-12-09,40.12,40.41,39.99,40.23,10310979,HD +2011-12-12,39.85,40.11,39.31,40.05,11089303,HD +2011-12-13,40.22,40.25,39.36,39.51,11352114,HD +2011-12-14,39.37,39.57,38.84,39.14,12084961,HD +2011-12-15,39.62,39.96,39.38,39.42,10789277,HD +2011-12-16,39.75,40.54,39.74,40.42,20214855,HD +2011-12-19,40.31,40.81,40.11,40.2,8910440,HD +2011-12-20,40.78,41.99,40.78,41.95,20396150,HD +2011-12-21,41.92,42.05,41.56,42.0,12073881,HD +2011-12-22,41.93,42.14,41.64,41.92,9879976,HD +2011-12-23,41.98,42.13,41.69,42.09,4353611,HD +2011-12-27,41.99,42.47,41.92,42.22,4763205,HD +2011-12-28,42.23,42.39,41.52,41.53,5136580,HD +2011-12-29,41.71,42.03,41.58,42.01,6297722,HD +2011-12-30,42.15,42.32,42.01,42.04,4773843,HD +2012-01-03,42.41,42.9,42.07,42.14,8453014,HD +2012-01-04,42.06,42.92,41.92,42.74,11085735,HD +2012-01-05,42.63,43.2,42.39,43.09,10245834,HD +2012-01-06,43.0,43.3,42.8,43.2,7285914,HD +2012-01-09,43.18,43.3,42.75,43.23,7347600,HD +2012-01-10,43.53,43.6,43.12,43.53,7497678,HD +2012-01-11,43.52,43.6,43.16,43.46,8229441,HD +2012-01-12,43.59,43.66,43.13,43.39,8454766,HD +2012-01-13,43.11,43.53,42.92,43.51,8076119,HD +2012-01-17,43.61,43.96,43.52,43.74,7709077,HD +2012-01-18,43.72,44.99,43.7,44.88,13147179,HD +2012-01-19,44.87,45.42,44.45,45.41,15723172,HD +2012-01-20,45.45,45.5,44.31,44.51,12589184,HD +2012-01-23,44.32,44.99,43.98,44.88,13779174,HD +2012-01-24,44.7,45.13,44.56,44.96,10952909,HD +2012-01-25,44.83,45.41,44.6,45.26,9929999,HD +2012-01-26,45.35,45.35,44.47,44.95,11174950,HD +2012-01-27,44.73,45.0,44.41,44.87,7925389,HD +2012-01-30,44.58,44.79,44.22,44.77,6725919,HD +2012-01-31,44.87,45.25,44.26,44.39,10344216,HD +2012-02-01,44.69,44.91,44.42,44.47,10906382,HD +2012-02-02,44.55,44.62,44.3,44.46,8963446,HD +2012-02-03,44.82,45.27,44.82,45.17,10422687,HD +2012-02-06,45.05,45.28,44.99,45.2,8091397,HD +2012-02-07,45.13,45.58,45.1,45.46,9725304,HD +2012-02-08,45.46,45.47,44.84,45.17,7578746,HD +2012-02-09,45.27,45.37,44.83,45.27,5356752,HD +2012-02-10,44.97,45.33,44.93,45.33,5026171,HD +2012-02-13,45.52,46.11,45.33,45.93,9184249,HD +2012-02-14,45.86,46.21,45.68,46.06,7717099,HD +2012-02-15,45.76,46.17,45.65,45.71,7486729,HD +2012-02-16,45.89,46.23,45.72,45.93,7455054,HD +2012-02-17,46.15,46.72,46.09,46.71,11557107,HD +2012-02-21,48.06,48.07,46.64,46.92,20476587,HD +2012-02-22,46.8,47.24,46.45,46.57,11642678,HD +2012-02-23,46.54,47.2,46.52,46.95,9231961,HD +2012-02-24,47.0,47.14,46.78,46.98,9730622,HD +2012-02-27,46.7,47.37,46.59,46.93,9806439,HD +2012-02-28,47.19,47.33,46.83,47.23,7947889,HD +2012-02-29,47.21,47.8,47.2,47.57,11349400,HD +2012-03-01,47.53,47.89,47.29,47.46,7942063,HD +2012-03-02,47.44,47.63,47.27,47.41,5916603,HD +2012-03-05,47.28,47.68,46.94,47.39,9050737,HD +2012-03-06,46.64,46.72,46.12,46.39,9089149,HD +2012-03-07,46.41,47.5,46.36,47.39,10648878,HD +2012-03-08,47.53,47.99,47.46,47.82,10433079,HD +2012-03-09,47.92,48.18,47.83,48.1,8799159,HD +2012-03-12,48.07,48.66,48.0,48.59,9458705,HD +2012-03-13,48.7,49.17,48.6,49.14,10853097,HD +2012-03-14,49.42,49.71,49.23,49.47,10077139,HD +2012-03-15,49.41,49.44,48.87,49.2,8869418,HD +2012-03-16,49.45,49.52,48.85,49.05,13269133,HD +2012-03-19,48.91,48.99,48.48,48.83,9028132,HD +2012-03-20,48.56,49.5,48.56,49.38,7629218,HD +2012-03-21,49.38,49.93,49.31,49.79,10347788,HD +2012-03-22,49.47,49.88,49.34,49.68,7195639,HD +2012-03-23,49.38,49.58,48.75,49.54,8655619,HD +2012-03-26,49.71,50.15,49.7,50.13,11740317,HD +2012-03-27,50.05,50.35,50.0,50.04,7786938,HD +2012-03-28,49.89,50.25,49.6,49.91,7983705,HD +2012-03-29,49.5,49.94,49.4,49.91,5491385,HD +2012-03-30,50.0,50.42,50.0,50.31,7716738,HD +2012-04-02,50.1,50.25,49.76,49.99,8435792,HD +2012-04-03,49.83,50.24,49.71,50.0,8669729,HD +2012-04-04,49.79,50.01,49.56,49.85,6279920,HD +2012-04-05,49.69,50.67,49.56,50.62,9558676,HD +2012-04-09,49.87,50.69,49.87,50.58,8302616,HD +2012-04-10,50.32,50.86,49.36,49.36,13245353,HD +2012-04-11,49.68,49.94,49.61,49.75,7634765,HD +2012-04-12,49.85,50.68,49.66,50.63,10472329,HD +2012-04-13,50.6,51.28,50.6,50.96,10430598,HD +2012-04-16,51.44,51.85,50.94,51.69,10239098,HD +2012-04-17,51.79,52.15,51.26,52.03,9054343,HD +2012-04-18,51.86,51.96,51.5,51.81,7051929,HD +2012-04-19,51.8,51.97,51.29,51.56,10895094,HD +2012-04-20,51.8,51.93,51.26,51.46,11027511,HD +2012-04-23,51.15,51.26,50.66,51.1,6801513,HD +2012-04-24,51.24,51.67,50.86,51.23,6437884,HD +2012-04-25,51.49,52.03,51.45,51.91,6529427,HD +2012-04-26,51.8,52.05,51.4,51.87,7361697,HD +2012-04-27,52.01,52.39,51.29,51.95,9986131,HD +2012-04-30,51.9,51.96,51.58,51.79,6800651,HD +2012-05-01,51.93,52.75,51.58,52.32,8474973,HD +2012-05-02,52.19,52.85,52.14,52.71,10109062,HD +2012-05-03,52.7,52.88,52.24,52.47,10470286,HD +2012-05-04,52.29,52.36,51.7,51.96,8567900,HD +2012-05-07,51.6,51.83,51.36,51.39,8541625,HD +2012-05-08,51.22,51.28,49.81,50.62,15808002,HD +2012-05-09,50.19,50.37,49.85,50.11,17578712,HD +2012-05-10,50.52,50.75,50.37,50.62,16080400,HD +2012-05-11,50.25,50.88,50.05,50.34,10489633,HD +2012-05-14,50.14,50.59,49.72,49.88,12335867,HD +2012-05-15,47.9,49.5,47.23,48.67,28828757,HD +2012-05-16,48.9,49.32,48.75,48.77,14760448,HD +2012-05-17,48.69,48.7,47.01,47.02,15702812,HD +2012-05-18,47.0,47.54,46.72,47.05,12962263,HD +2012-05-21,46.49,47.82,46.37,47.61,12712991,HD +2012-05-22,47.99,48.58,47.68,48.26,15028315,HD +2012-05-23,47.98,48.8,47.83,48.74,13489839,HD +2012-05-24,48.83,49.72,48.67,49.71,9702890,HD +2012-05-25,49.75,50.09,49.32,49.44,9819714,HD +2012-05-29,49.62,49.92,49.27,49.78,8584312,HD +2012-05-30,49.55,49.78,48.91,49.71,11996711,HD +2012-05-31,49.62,49.77,49.16,49.34,14218478,HD +2012-06-01,48.85,49.25,47.92,47.96,12642569,HD +2012-06-04,47.91,48.88,47.75,48.76,15969792,HD +2012-06-05,48.48,49.08,48.28,48.92,9458480,HD +2012-06-06,49.5,50.6,49.34,50.6,19333540,HD +2012-06-07,51.12,51.62,50.91,51.24,20693419,HD +2012-06-08,51.21,52.36,51.05,52.35,13339184,HD +2012-06-11,52.59,52.69,51.28,51.35,11729626,HD +2012-06-12,51.54,52.3,51.4,52.24,9006635,HD +2012-06-13,51.78,51.9,50.81,50.97,14524784,HD +2012-06-14,51.45,52.57,51.27,52.16,16512878,HD +2012-06-15,52.09,52.5,51.61,51.87,17481405,HD +2012-06-18,51.93,52.63,51.65,52.32,11636067,HD +2012-06-19,52.75,53.22,52.54,52.97,10420841,HD +2012-06-20,53.1,53.28,52.34,52.83,9376568,HD +2012-06-21,52.81,53.0,51.24,51.26,20046954,HD +2012-06-22,51.7,52.02,51.4,52.02,22953173,HD +2012-06-25,51.59,51.72,51.21,51.52,10104714,HD +2012-06-26,51.63,52.22,51.31,51.88,9202887,HD +2012-06-27,51.9,51.93,51.42,51.55,12223944,HD +2012-06-28,51.38,51.86,50.89,51.69,11016938,HD +2012-06-29,52.26,52.99,52.19,52.99,9699989,HD +2012-07-02,52.96,53.24,52.51,53.01,9744969,HD +2012-07-03,51.87,51.97,50.87,51.65,13270633,HD +2012-07-05,51.36,52.29,51.31,52.11,9036099,HD +2012-07-06,51.79,52.27,51.69,52.15,7134449,HD +2012-07-09,52.2,52.3,51.73,52.12,6132575,HD +2012-07-10,52.44,52.75,52.06,52.22,8370327,HD +2012-07-11,52.21,52.61,51.38,51.67,10075482,HD +2012-07-12,51.07,51.85,50.86,51.55,9541149,HD +2012-07-13,51.86,52.2,51.7,52.09,7970271,HD +2012-07-16,51.81,51.81,50.93,51.45,8483966,HD +2012-07-17,50.92,51.09,50.28,50.72,16519843,HD +2012-07-18,50.59,51.03,50.32,50.91,9222635,HD +2012-07-19,51.01,51.38,50.5,50.96,10630809,HD +2012-07-20,50.88,51.08,50.6,50.7,8929792,HD +2012-07-23,50.11,51.24,49.77,50.96,10576224,HD +2012-07-24,50.96,51.3,50.6,51.17,8847231,HD +2012-07-25,51.49,51.85,51.0,51.07,8365675,HD +2012-07-26,51.74,52.96,51.74,52.91,12550381,HD +2012-07-27,52.99,54.28,52.91,53.71,9140448,HD +2012-07-30,53.46,53.76,52.81,53.25,9024338,HD +2012-07-31,52.98,53.0,52.12,52.18,11610336,HD +2012-08-01,52.31,52.53,51.55,51.68,8327329,HD +2012-08-02,51.54,52.08,51.21,51.39,9537129,HD +2012-08-03,52.2,52.34,51.86,52.29,7484299,HD +2012-08-06,52.41,52.74,51.94,52.0,7471590,HD +2012-08-07,52.25,52.53,51.78,52.4,6519063,HD +2012-08-08,52.13,52.85,51.95,52.79,5398104,HD +2012-08-09,52.54,53.42,52.49,53.15,8325161,HD +2012-08-10,52.95,53.09,52.58,53.06,9086635,HD +2012-08-13,53.15,53.23,52.65,52.82,9986964,HD +2012-08-14,54.15,54.98,53.72,54.71,19530206,HD +2012-08-15,54.75,55.34,54.68,55.0,9632086,HD +2012-08-16,55.0,56.46,54.97,56.31,10150905,HD +2012-08-17,56.26,57.18,56.07,56.73,11265588,HD +2012-08-20,56.57,56.67,55.98,56.57,8435208,HD +2012-08-21,56.67,56.9,56.12,56.32,8382772,HD +2012-08-22,56.3,56.92,56.22,56.64,6678393,HD +2012-08-23,56.58,56.93,56.45,56.55,6614270,HD +2012-08-24,56.39,57.0,56.39,56.96,5784047,HD +2012-08-27,57.08,57.08,56.42,56.67,7164358,HD +2012-08-28,56.24,56.85,56.2,56.53,4758391,HD +2012-08-29,56.69,57.01,56.54,56.84,4593820,HD +2012-08-30,56.71,56.8,56.47,56.62,5846103,HD +2012-08-31,56.81,56.97,56.55,56.75,7447681,HD +2012-09-04,56.79,57.0,56.47,56.79,5914403,HD +2012-09-05,56.97,57.32,56.37,56.54,6068622,HD +2012-09-06,56.5,57.67,56.5,57.65,7707277,HD +2012-09-07,57.76,57.89,57.04,57.26,6808992,HD +2012-09-10,57.48,57.88,57.22,57.3,6904328,HD +2012-09-11,57.23,57.3,56.61,56.72,7491415,HD +2012-09-12,56.85,57.1,56.43,57.05,7774851,HD +2012-09-13,57.07,58.39,56.8,58.3,10772685,HD +2012-09-14,58.72,59.71,58.66,59.46,12478196,HD +2012-09-17,59.2,59.47,58.67,58.91,7986263,HD +2012-09-18,58.97,59.05,58.51,58.86,5216653,HD +2012-09-19,59.18,60.0,59.0,59.47,6648654,HD +2012-09-20,59.19,59.3,58.76,59.28,6362086,HD +2012-09-21,59.58,59.93,59.31,59.42,9019478,HD +2012-09-24,59.35,59.52,58.88,59.39,5589118,HD +2012-09-25,59.83,60.58,59.62,59.72,9723970,HD +2012-09-26,59.58,59.95,59.13,59.17,8583907,HD +2012-09-27,59.42,60.2,59.24,59.88,5824241,HD +2012-09-28,59.68,60.42,59.4,60.37,7743022,HD +2012-10-01,60.77,60.85,60.34,60.57,8537388,HD +2012-10-02,60.87,60.89,60.15,60.33,6573003,HD +2012-10-03,60.45,61.78,60.38,61.77,8468773,HD +2012-10-04,61.84,62.42,61.52,61.74,8722300,HD +2012-10-05,61.97,63.2,61.9,63.2,9673302,HD +2012-10-08,62.98,63.1,61.74,61.88,9770584,HD +2012-10-09,61.59,61.67,60.95,60.95,9709971,HD +2012-10-10,60.51,61.06,59.61,59.74,15262937,HD +2012-10-11,59.95,59.99,58.75,59.01,10431231,HD +2012-10-12,59.25,59.82,59.16,59.56,6554521,HD +2012-10-15,59.88,60.75,59.75,60.65,8072580,HD +2012-10-16,60.86,61.0,60.43,60.86,7162833,HD +2012-10-17,61.29,62.12,61.15,61.39,11372781,HD +2012-10-18,61.39,61.9,61.35,61.8,9419953,HD +2012-10-19,61.76,62.03,61.51,61.89,10799096,HD +2012-10-22,61.75,62.05,61.43,62.04,7785715,HD +2012-10-23,61.55,61.78,61.06,61.75,8273840,HD +2012-10-24,61.95,62.23,61.23,61.28,7187149,HD +2012-10-25,61.7,61.89,60.31,60.48,9605023,HD +2012-10-26,60.38,60.46,59.44,60.04,10460643,HD +2012-10-31,62.76,63.0,60.89,61.38,13822842,HD +2012-11-01,61.95,62.39,61.72,62.26,6885020,HD +2012-11-02,62.55,62.91,61.98,62.02,8906405,HD +2012-11-05,62.02,62.53,61.93,62.38,4904159,HD +2012-11-06,62.59,62.9,62.33,62.62,7017808,HD +2012-11-07,62.34,62.37,61.43,61.99,8787934,HD +2012-11-08,61.8,61.99,60.84,60.86,7251239,HD +2012-11-09,60.66,61.35,60.31,60.96,6562846,HD +2012-11-12,61.24,61.43,60.5,61.16,8353945,HD +2012-11-13,62.35,64.44,62.15,63.38,21443447,HD +2012-11-14,63.24,63.5,61.32,61.47,13381723,HD +2012-11-15,61.27,61.88,61.04,61.25,8205651,HD +2012-11-16,61.03,62.28,61.03,62.12,9061608,HD +2012-11-19,62.49,63.34,62.3,63.33,10041223,HD +2012-11-20,63.22,63.87,63.15,63.82,8560385,HD +2012-11-21,63.66,64.18,63.5,64.09,5573938,HD +2012-11-23,64.28,64.83,64.12,64.82,3721875,HD +2012-11-26,64.6,64.89,64.16,64.67,6719870,HD +2012-11-27,64.01,64.46,63.55,64.16,8234390,HD +2012-11-28,63.87,64.85,63.37,64.83,7759548,HD +2012-11-29,64.56,65.02,64.1,64.24,7629182,HD +2012-11-30,64.4,65.23,64.04,65.07,9273186,HD +2012-12-03,65.0,65.92,64.9,64.98,6697474,HD +2012-12-04,64.93,64.99,64.23,64.24,7862587,HD +2012-12-05,64.17,64.48,63.45,64.02,6050478,HD +2012-12-06,64.06,64.45,63.64,64.34,5837583,HD +2012-12-07,64.6,64.75,64.04,64.45,6092717,HD +2012-12-10,64.34,64.34,63.03,63.04,8150505,HD +2012-12-11,63.27,63.5,62.75,62.89,6880559,HD +2012-12-12,63.19,63.24,62.65,62.93,7216478,HD +2012-12-13,63.04,63.28,62.35,62.41,5875893,HD +2012-12-14,62.33,62.42,61.79,62.06,5782412,HD +2012-12-17,62.15,63.34,61.99,63.31,8188714,HD +2012-12-18,63.39,63.39,62.7,63.0,7751302,HD +2012-12-19,63.13,63.14,61.75,61.77,7598427,HD +2012-12-20,61.45,61.98,61.23,61.97,8436727,HD +2012-12-21,61.32,61.72,60.55,61.32,15935533,HD +2012-12-24,61.01,61.97,61.0,61.57,3022528,HD +2012-12-26,61.52,61.7,61.0,61.14,4453760,HD +2012-12-27,61.03,61.42,60.21,61.07,7184517,HD +2012-12-28,60.61,61.52,60.27,60.65,6509199,HD +2012-12-31,60.41,61.87,60.33,61.85,7881040,HD +2013-01-02,63.57,63.71,62.61,63.48,9072207,HD +2013-01-03,63.78,63.93,63.08,63.3,6057180,HD +2013-01-04,63.21,63.37,63.0,63.18,4780124,HD +2013-01-07,62.6,63.0,62.38,62.84,5467113,HD +2013-01-08,62.75,63.46,62.73,63.22,5433220,HD +2013-01-09,63.51,63.63,63.01,63.17,4712397,HD +2013-01-10,63.38,63.62,62.78,63.62,6714096,HD +2013-01-11,63.47,63.76,63.34,63.7,4569202,HD +2013-01-14,63.66,63.9,63.39,63.48,4532612,HD +2013-01-15,63.5,64.01,63.45,63.95,5119318,HD +2013-01-16,63.64,64.0,63.55,63.86,3915388,HD +2013-01-17,64.19,65.29,64.04,65.05,7797153,HD +2013-01-18,65.15,65.48,64.96,65.47,6543957,HD +2013-01-22,65.39,65.98,65.22,65.75,6575349,HD +2013-01-23,65.47,66.48,65.31,66.46,6795891,HD +2013-01-24,66.56,67.69,66.56,67.35,8485401,HD +2013-01-25,67.61,68.13,67.29,67.82,7496958,HD +2013-01-28,68.15,68.15,67.26,67.58,6561406,HD +2013-01-29,67.5,67.8,66.97,67.2,6505695,HD +2013-01-30,67.22,67.58,67.01,67.24,5102578,HD +2013-01-31,67.23,67.56,66.92,66.92,5615917,HD +2013-02-01,67.62,67.74,67.2,67.3,4985562,HD +2013-02-04,66.86,67.22,66.32,66.36,4741322,HD +2013-02-05,66.63,66.93,66.31,66.39,7112041,HD +2013-02-06,66.04,66.72,66.0,66.67,5187674,HD +2013-02-07,66.65,66.7,65.83,66.31,5744286,HD +2013-02-08,66.55,67.02,66.41,67.01,4459340,HD +2013-02-11,66.87,66.98,66.22,66.38,3954037,HD +2013-02-12,66.7,67.43,66.52,67.32,4933456,HD +2013-02-13,67.52,67.67,67.18,67.45,3669187,HD +2013-02-14,67.13,67.47,66.96,67.34,5439665,HD +2013-02-15,67.52,67.99,66.8,67.52,8132842,HD +2013-02-19,67.63,67.92,66.95,67.55,5456081,HD +2013-02-20,67.44,67.6,66.37,66.44,5599582,HD +2013-02-21,65.86,65.92,64.29,64.38,10622595,HD +2013-02-22,64.8,65.74,64.5,65.58,7504437,HD +2013-02-25,65.96,66.55,63.82,63.92,10274782,HD +2013-02-26,65.56,68.0,65.49,67.56,22796668,HD +2013-02-27,67.58,68.28,67.37,68.06,14181149,HD +2013-02-28,67.91,69.19,67.86,68.5,8708733,HD +2013-03-01,68.38,69.12,68.09,69.03,6243147,HD +2013-03-04,68.95,70.3,68.93,70.29,8377924,HD +2013-03-05,70.58,70.96,70.12,70.47,8327418,HD +2013-03-06,70.47,70.96,70.28,70.48,5277526,HD +2013-03-07,70.4,70.5,69.94,70.25,4998862,HD +2013-03-08,70.59,71.45,70.39,71.37,6473326,HD +2013-03-11,71.32,71.38,71.0,71.32,4902736,HD +2013-03-12,70.9,71.14,70.46,70.75,4450525,HD +2013-03-13,70.79,70.94,70.35,70.76,5827127,HD +2013-03-14,70.87,70.96,70.18,70.24,6314880,HD +2013-03-15,70.03,70.19,69.05,69.05,11277942,HD +2013-03-18,68.45,69.91,68.45,69.35,6011229,HD +2013-03-19,69.55,69.74,68.56,68.79,7657998,HD +2013-03-20,69.39,69.55,68.84,68.88,6112207,HD +2013-03-21,68.65,69.31,68.42,68.95,8046339,HD +2013-03-22,69.23,69.57,68.8,69.56,5291731,HD +2013-03-25,69.8,70.36,69.27,69.47,7027403,HD +2013-03-26,69.66,70.4,69.55,70.05,4661146,HD +2013-03-27,69.21,69.7,69.0,69.65,4156287,HD +2013-03-28,69.44,69.96,69.33,69.78,6752513,HD +2013-04-01,69.51,70.77,69.51,69.67,5359603,HD +2013-04-02,69.9,71.05,69.83,71.02,7291540,HD +2013-04-03,70.85,70.94,70.02,70.36,7798415,HD +2013-04-04,70.36,70.8,70.08,70.69,6613666,HD +2013-04-05,70.0,70.25,69.61,70.06,6987428,HD +2013-04-08,69.95,71.25,69.78,71.22,6097280,HD +2013-04-09,71.23,71.57,70.95,71.2,5996769,HD +2013-04-10,71.4,71.78,70.97,71.69,5423690,HD +2013-04-11,71.83,72.6,71.73,71.9,7627871,HD +2013-04-12,72.41,73.66,72.15,73.62,10493907,HD +2013-04-15,73.35,74.19,72.21,72.23,8369018,HD +2013-04-16,72.55,72.8,72.03,72.46,8120552,HD +2013-04-17,72.22,72.97,71.94,72.8,8838775,HD +2013-04-18,72.67,72.9,72.29,72.48,7549114,HD +2013-04-19,72.92,74.28,72.72,74.0,9580021,HD +2013-04-22,73.92,74.22,73.24,73.86,7223488,HD +2013-04-23,74.14,74.59,72.63,73.38,7899222,HD +2013-04-24,73.55,73.85,73.26,73.28,6248756,HD +2013-04-25,73.31,73.79,73.2,73.37,5645309,HD +2013-04-26,73.24,73.69,73.13,73.35,4984231,HD +2013-04-29,73.44,74.02,73.39,73.67,4519351,HD +2013-04-30,73.5,74.01,73.22,73.35,6605378,HD +2013-05-01,73.18,73.59,72.64,72.76,5554634,HD +2013-05-02,72.77,73.48,72.53,73.33,3722956,HD +2013-05-03,73.72,74.41,73.72,73.96,4953231,HD +2013-05-06,73.88,75.37,73.88,75.26,5731178,HD +2013-05-07,75.24,75.28,74.6,75.07,5583131,HD +2013-05-08,75.19,75.5,74.92,75.42,6537629,HD +2013-05-09,75.36,76.18,75.36,75.87,6339343,HD +2013-05-10,76.14,76.2,75.41,76.01,5171739,HD +2013-05-13,76.01,76.85,75.95,76.67,4466180,HD +2013-05-14,76.78,77.42,76.75,77.32,6072814,HD +2013-05-15,77.6,78.25,77.44,77.88,6706180,HD +2013-05-16,77.5,78.54,76.69,76.75,8299349,HD +2013-05-17,76.34,77.15,76.2,76.86,8740064,HD +2013-05-20,76.77,77.0,76.5,76.76,8869822,HD +2013-05-21,79.33,79.47,78.06,78.71,14113767,HD +2013-05-22,79.26,81.56,79.18,79.69,14834854,HD +2013-05-23,78.89,79.25,77.79,78.91,9634805,HD +2013-05-24,78.5,79.39,78.31,78.99,6188427,HD +2013-05-28,79.94,80.63,79.49,79.82,7716856,HD +2013-05-29,79.38,79.87,79.09,79.49,7128711,HD +2013-05-30,79.55,80.1,79.13,79.44,5450692,HD +2013-05-31,79.54,80.38,78.66,78.66,6912472,HD +2013-06-03,78.65,79.08,78.05,79.08,6192721,HD +2013-06-04,78.5,78.82,76.08,76.63,8792314,HD +2013-06-05,76.11,76.85,74.9,75.1,8763174,HD +2013-06-06,75.02,77.37,75.01,77.26,11518566,HD +2013-06-07,77.73,78.97,77.59,78.74,6556246,HD +2013-06-10,78.94,79.68,77.53,77.73,7628017,HD +2013-06-11,77.23,78.53,76.96,77.61,5973883,HD +2013-06-12,78.04,78.3,76.36,76.4,7360381,HD +2013-06-13,76.35,76.83,76.08,76.53,9197359,HD +2013-06-14,76.22,76.95,76.07,76.59,8606782,HD +2013-06-17,77.08,77.48,75.69,76.14,9315859,HD +2013-06-18,76.12,77.37,76.12,77.19,6421678,HD +2013-06-19,77.07,77.27,75.92,75.93,8027610,HD +2013-06-20,75.43,75.43,73.8,73.87,12377300,HD +2013-06-21,74.49,74.69,73.02,73.82,15552529,HD +2013-06-24,72.9,74.02,72.41,73.51,10214746,HD +2013-06-25,74.07,74.72,73.8,74.14,8525355,HD +2013-06-26,74.79,75.87,74.58,75.67,7390329,HD +2013-06-27,75.99,76.82,75.8,76.27,6682118,HD +2013-06-28,76.16,77.79,75.92,77.47,12488979,HD +2013-07-01,77.63,77.81,76.63,76.87,7470940,HD +2013-07-02,77.29,78.12,76.96,77.31,6887888,HD +2013-07-03,76.99,77.99,76.92,77.73,3034831,HD +2013-07-05,77.91,78.56,77.4,78.29,4991875,HD +2013-07-08,78.56,79.54,78.54,79.22,6051992,HD +2013-07-09,79.54,80.15,79.33,79.7,4987962,HD +2013-07-10,79.67,79.7,78.61,79.4,5459570,HD +2013-07-11,80.27,80.68,79.58,79.86,6850059,HD +2013-07-12,79.92,80.75,79.92,80.54,5178696,HD +2013-07-15,80.63,81.15,80.17,80.4,5042514,HD +2013-07-16,80.41,80.69,79.84,80.22,5033042,HD +2013-07-17,80.76,81.23,80.39,80.44,5702336,HD +2013-07-18,80.33,80.45,79.96,80.02,5297713,HD +2013-07-19,79.95,80.12,79.42,79.89,5886295,HD +2013-07-22,79.98,80.06,79.25,80.0,5957915,HD +2013-07-23,80.14,80.47,79.86,80.19,4986081,HD +2013-07-24,80.45,80.47,79.58,80.27,4814393,HD +2013-07-25,80.09,80.1,77.89,78.99,9967754,HD +2013-07-26,78.42,79.37,78.25,78.74,5577505,HD +2013-07-29,78.64,78.98,78.37,78.67,5179157,HD +2013-07-30,79.17,79.27,78.52,78.6,4813374,HD +2013-07-31,78.69,79.73,78.69,79.03,5914986,HD +2013-08-01,79.52,79.97,78.61,78.64,6728402,HD +2013-08-02,78.64,80.5,78.5,80.23,5964909,HD +2013-08-05,79.95,79.95,79.37,79.66,3578466,HD +2013-08-06,79.62,80.33,78.74,80.05,6311102,HD +2013-08-07,79.56,79.57,78.6,78.83,5324308,HD +2013-08-08,79.43,80.22,79.09,80.04,4468287,HD +2013-08-09,79.68,79.73,78.53,78.97,5299385,HD +2013-08-12,78.62,79.54,78.58,79.2,3844497,HD +2013-08-13,79.14,79.64,78.08,79.44,6956433,HD +2013-08-14,79.15,79.23,77.18,77.44,8653443,HD +2013-08-15,76.48,76.6,74.86,75.14,13705959,HD +2013-08-16,75.19,76.35,74.93,75.38,9138717,HD +2013-08-19,75.49,76.44,75.18,75.21,9184197,HD +2013-08-20,77.04,77.5,73.65,74.29,17038035,HD +2013-08-21,74.6,75.33,73.43,73.73,10790547,HD +2013-08-22,73.91,74.2,73.35,74.0,6668848,HD +2013-08-23,74.15,74.2,73.11,73.89,7743049,HD +2013-08-26,73.83,76.15,73.82,75.43,10362823,HD +2013-08-27,74.85,75.23,73.95,74.12,8264177,HD +2013-08-28,74.11,75.32,74.01,75.03,7077295,HD +2013-08-29,74.97,75.66,74.8,75.05,5705296,HD +2013-08-30,75.12,75.13,74.18,74.49,6331430,HD +2013-09-03,74.83,75.25,73.68,73.9,7802913,HD +2013-09-04,73.98,74.51,73.74,74.14,8275148,HD +2013-09-05,74.07,74.21,72.84,72.99,11040133,HD +2013-09-06,73.55,73.56,72.21,72.7,9969271,HD +2013-09-09,72.98,73.79,72.9,73.58,5782156,HD +2013-09-10,73.96,74.65,73.74,74.6,6439058,HD +2013-09-11,74.66,75.11,74.16,75.04,6439380,HD +2013-09-12,75.18,75.74,74.97,75.4,6881791,HD +2013-09-13,75.33,75.41,74.84,75.11,4888448,HD +2013-09-16,76.05,76.29,75.2,75.54,8065339,HD +2013-09-17,75.64,76.15,75.57,75.8,6833376,HD +2013-09-18,75.77,77.98,75.35,77.37,10594652,HD +2013-09-19,77.84,78.72,77.64,78.51,7694216,HD +2013-09-20,78.81,78.81,77.0,77.0,14161996,HD +2013-09-23,76.46,76.76,75.76,75.91,6249335,HD +2013-09-24,75.8,76.79,75.58,76.04,5412659,HD +2013-09-25,75.88,76.31,75.26,75.52,6787628,HD +2013-09-26,75.62,76.42,75.62,76.07,3804309,HD +2013-09-27,75.65,76.09,75.38,75.96,4060994,HD +2013-09-30,75.18,76.08,74.96,75.85,6276193,HD +2013-10-01,75.88,76.42,75.64,76.26,4411722,HD +2013-10-02,75.86,76.38,75.44,76.32,5118372,HD +2013-10-03,76.4,76.83,75.51,75.88,6979925,HD +2013-10-04,75.8,76.24,75.48,75.78,4859597,HD +2013-10-07,75.4,75.85,75.09,75.13,5088216,HD +2013-10-08,75.02,75.27,74.17,74.27,8998124,HD +2013-10-09,74.35,74.64,73.9,74.14,6817619,HD +2013-10-10,75.04,75.51,74.74,75.51,6092849,HD +2013-10-11,75.45,76.63,75.42,76.32,6936735,HD +2013-10-14,75.74,76.52,75.59,76.35,4119042,HD +2013-10-15,76.14,76.24,75.09,75.18,6651689,HD +2013-10-16,75.44,75.59,74.57,74.94,12877873,HD +2013-10-17,74.51,75.81,74.5,75.74,7183406,HD +2013-10-18,75.26,75.5,73.74,74.69,14334799,HD +2013-10-21,74.6,74.8,74.15,74.62,7578677,HD +2013-10-22,75.04,75.12,74.59,74.86,6866992,HD +2013-10-23,74.54,75.41,74.51,75.08,5526180,HD +2013-10-24,75.42,76.84,75.41,76.78,7935166,HD +2013-10-25,76.55,76.61,76.01,76.25,5944179,HD +2013-10-28,76.15,76.4,75.8,76.06,7728082,HD +2013-10-29,76.45,77.55,76.39,77.5,7248175,HD +2013-10-30,77.68,78.6,77.52,77.88,7259931,HD +2013-10-31,77.99,78.45,77.52,77.89,7577569,HD +2013-11-01,77.98,78.03,76.84,76.99,7178344,HD +2013-11-04,77.18,77.42,76.61,77.0,3906518,HD +2013-11-05,76.78,76.8,76.07,76.65,6041745,HD +2013-11-06,76.72,76.79,75.91,76.42,5065727,HD +2013-11-07,76.82,77.19,75.67,75.69,5424573,HD +2013-11-08,75.28,75.71,74.78,75.48,9229736,HD +2013-11-11,75.27,75.67,74.93,75.37,5774105,HD +2013-11-12,75.84,76.59,75.72,76.18,6631013,HD +2013-11-13,75.69,77.69,75.69,77.6,7065617,HD +2013-11-14,78.14,79.34,78.06,78.94,6843762,HD +2013-11-15,78.84,80.09,78.56,80.03,10414767,HD +2013-11-18,80.0,80.47,79.19,79.67,8617466,HD +2013-11-19,82.22,82.27,80.26,80.38,12236679,HD +2013-11-20,80.73,80.73,79.38,79.75,7238211,HD +2013-11-21,80.06,80.06,79.36,79.83,5618839,HD +2013-11-22,79.6,79.82,78.78,79.18,7786547,HD +2013-11-25,79.3,80.04,79.3,79.75,5496160,HD +2013-11-26,80.21,80.9,80.09,80.35,9360711,HD +2013-11-27,80.34,80.75,80.12,80.66,5449999,HD +2013-11-29,80.88,81.39,80.63,80.67,3372554,HD +2013-12-02,80.45,80.75,79.52,79.77,5916491,HD +2013-12-03,78.96,79.48,78.31,78.71,7277094,HD +2013-12-04,78.15,78.75,77.7,78.4,7148759,HD +2013-12-05,78.32,79.54,78.27,78.54,6265409,HD +2013-12-06,79.08,80.05,78.81,79.84,5095151,HD +2013-12-09,79.92,80.6,79.53,79.6,5800771,HD +2013-12-10,79.32,79.93,78.4,78.61,7448417,HD +2013-12-11,78.38,79.81,78.38,79.0,7834531,HD +2013-12-12,78.98,79.2,78.28,78.53,8535216,HD +2013-12-13,79.01,79.57,78.52,79.01,6027082,HD +2013-12-16,79.25,79.76,78.93,79.1,7099660,HD +2013-12-17,79.36,79.37,78.61,78.62,6226265,HD +2013-12-18,78.78,80.06,78.31,80.05,8172322,HD +2013-12-19,80.08,80.47,79.64,79.95,6620775,HD +2013-12-20,80.19,80.83,80.04,80.04,11233205,HD +2013-12-23,80.07,80.92,80.04,80.56,3944669,HD +2013-12-24,80.56,80.96,80.56,80.64,1819821,HD +2013-12-26,80.84,81.74,80.81,81.55,3848944,HD +2013-12-27,81.65,82.24,81.22,81.64,3962046,HD +2013-12-30,81.67,81.98,81.46,81.94,3526486,HD +2013-12-31,81.99,82.47,81.72,82.34,4493865,HD +2014-01-02,82.11,82.57,81.8,82.02,4255086,HD +2014-01-03,81.91,82.48,81.83,81.89,3897962,HD +2014-01-06,81.65,81.98,81.1,81.1,11190715,HD +2014-01-07,81.31,81.92,81.08,81.5,4631656,HD +2014-01-08,81.54,81.94,81.03,81.93,4662392,HD +2014-01-09,81.9,81.94,80.98,81.57,4966067,HD +2014-01-10,81.72,82.04,81.42,82.01,4981041,HD +2014-01-13,81.61,82.13,80.96,80.97,6953443,HD +2014-01-14,81.28,81.49,80.61,81.01,5218305,HD +2014-01-15,80.85,81.43,80.74,81.07,5197081,HD +2014-01-16,80.9,81.38,80.78,81.26,4871229,HD +2014-01-17,81.32,81.35,80.65,81.0,6178264,HD +2014-01-21,81.3,81.5,79.81,80.46,6933022,HD +2014-01-22,80.66,80.81,79.92,80.2,5821639,HD +2014-01-23,79.62,80.3,79.19,80.24,6386966,HD +2014-01-24,79.61,80.0,79.16,79.16,7120767,HD +2014-01-27,78.86,79.17,78.52,78.94,6591287,HD +2014-01-28,78.42,78.93,77.82,78.54,10586815,HD +2014-01-29,78.28,78.75,76.63,76.68,9195417,HD +2014-01-30,77.23,77.76,76.65,76.93,6821172,HD +2014-01-31,76.2,77.47,75.85,76.85,10598937,HD +2014-02-03,76.64,76.73,74.93,75.09,9527573,HD +2014-02-04,75.51,75.85,74.17,74.97,9573497,HD +2014-02-05,74.73,75.54,73.96,75.26,10093459,HD +2014-02-06,75.19,76.2,75.17,76.16,6107248,HD +2014-02-07,76.17,76.6,75.85,76.45,6223667,HD +2014-02-10,76.56,76.59,75.88,76.41,6343591,HD +2014-02-11,76.44,76.99,76.17,76.7,6293074,HD +2014-02-12,76.91,77.33,76.67,77.28,7346941,HD +2014-02-13,77.34,77.87,76.94,77.59,6587379,HD +2014-02-14,77.75,78.13,77.32,77.93,4754671,HD +2014-02-18,77.92,78.08,77.07,77.57,4954868,HD +2014-02-19,77.25,77.52,76.4,76.45,7768088,HD +2014-02-20,76.59,77.56,76.54,77.48,5852270,HD +2014-02-21,77.36,78.04,77.36,77.74,7765502,HD +2014-02-24,77.84,78.25,77.46,77.87,11743785,HD +2014-02-25,79.68,81.0,79.33,80.98,13425902,HD +2014-02-26,80.99,82.71,80.79,81.7,9737916,HD +2014-02-27,81.66,82.2,80.61,81.97,6041528,HD +2014-02-28,81.89,83.1,81.39,82.03,7239956,HD +2014-03-03,80.73,82.03,80.62,82.0,8360932,HD +2014-03-04,82.89,83.2,82.71,82.87,6368258,HD +2014-03-05,82.91,83.2,82.58,82.91,5071030,HD +2014-03-06,82.78,82.89,82.23,82.41,6174796,HD +2014-03-07,82.61,82.67,82.04,82.55,5288531,HD +2014-03-10,82.44,82.54,81.73,82.18,4139181,HD +2014-03-11,81.69,81.85,81.05,81.29,4667987,HD +2014-03-12,80.73,80.85,80.24,80.56,7048929,HD +2014-03-13,81.06,81.06,78.72,78.8,7665899,HD +2014-03-14,78.82,79.88,78.79,79.38,6739016,HD +2014-03-17,79.57,80.18,79.25,79.58,5547699,HD +2014-03-18,79.65,80.56,79.62,79.82,5032641,HD +2014-03-19,79.97,80.48,79.4,79.75,6568371,HD +2014-03-20,79.71,80.24,79.47,80.09,5097855,HD +2014-03-21,80.78,81.9,80.25,80.42,10086173,HD +2014-03-24,80.41,80.46,79.2,79.66,7574336,HD +2014-03-25,80.05,80.09,79.16,79.47,5375497,HD +2014-03-26,79.49,79.78,78.7,78.87,6365519,HD +2014-03-27,78.63,79.02,78.37,78.68,5803263,HD +2014-03-28,78.92,79.5,78.49,78.72,5132693,HD +2014-03-31,79.21,79.33,78.84,79.13,5736200,HD +2014-04-01,79.24,80.29,79.24,79.38,6697949,HD +2014-04-02,79.54,80.76,79.48,79.95,6611763,HD +2014-04-03,79.95,80.02,78.98,79.4,5505760,HD +2014-04-04,79.64,79.7,78.49,78.72,6422052,HD +2014-04-07,78.69,78.69,77.03,77.13,11121603,HD +2014-04-08,76.91,77.44,76.42,77.11,7372045,HD +2014-04-09,77.24,77.93,77.14,77.76,8028618,HD +2014-04-10,77.62,78.22,76.7,76.78,6208182,HD +2014-04-11,76.62,77.06,75.65,75.7,8399700,HD +2014-04-14,76.3,76.86,75.51,75.97,8677247,HD +2014-04-15,76.29,76.4,74.61,75.89,7022954,HD +2014-04-16,76.42,76.58,75.8,76.58,6104717,HD +2014-04-17,76.26,77.68,75.91,77.09,6875585,HD +2014-04-21,78.35,78.35,77.67,77.96,6254150,HD +2014-04-22,78.74,80.23,78.63,79.67,11189099,HD +2014-04-23,79.87,80.05,78.44,78.52,7497133,HD +2014-04-24,78.97,79.81,78.72,79.77,7275948,HD +2014-04-25,79.41,79.7,79.03,79.38,6381366,HD +2014-04-28,79.53,81.15,79.33,80.17,14562447,HD +2014-04-29,80.32,80.32,79.52,79.52,5147142,HD +2014-04-30,79.74,79.74,78.73,79.51,8529063,HD +2014-05-01,79.51,79.65,78.95,79.33,3936731,HD +2014-05-02,79.32,80.16,79.16,79.4,3738436,HD +2014-05-05,79.04,79.18,78.56,78.69,3521058,HD +2014-05-06,78.64,78.76,77.35,77.42,6475767,HD +2014-05-07,77.85,77.96,76.52,77.08,5378709,HD +2014-05-08,76.94,77.73,76.66,77.05,5485251,HD +2014-05-09,77.06,77.75,76.81,77.71,4345789,HD +2014-05-12,77.82,78.44,77.75,78.27,4324568,HD +2014-05-13,78.36,78.68,77.04,77.27,5455496,HD +2014-05-14,77.33,77.37,76.17,76.31,6870062,HD +2014-05-15,76.05,76.29,75.32,76.24,6304743,HD +2014-05-16,76.79,77.37,76.66,77.36,7039965,HD +2014-05-19,76.58,77.07,76.37,76.5,7742147,HD +2014-05-20,77.92,78.82,77.4,77.96,15432815,HD +2014-05-21,78.25,78.51,77.75,78.08,6693930,HD +2014-05-22,77.76,79.05,77.76,78.78,5266571,HD +2014-05-23,78.77,79.4,78.51,79.18,5004516,HD +2014-05-27,79.38,80.0,79.3,79.69,4765351,HD +2014-05-28,79.75,80.0,79.27,79.68,4002211,HD +2014-05-29,79.88,79.99,79.44,79.9,4408854,HD +2014-05-30,79.77,80.27,79.58,80.23,4527602,HD +2014-06-02,80.25,81.06,80.17,80.84,6817733,HD +2014-06-03,80.19,80.88,80.15,80.67,5477706,HD +2014-06-04,80.32,80.89,80.06,80.54,4961627,HD +2014-06-05,80.67,80.86,80.28,80.38,5666434,HD +2014-06-06,80.58,81.27,80.51,80.64,4460494,HD +2014-06-09,80.63,81.32,80.42,80.61,3718643,HD +2014-06-10,80.26,80.85,80.22,80.74,4249496,HD +2014-06-11,80.46,80.73,79.76,79.81,4918112,HD +2014-06-12,79.73,79.78,78.2,78.43,7644311,HD +2014-06-13,78.49,78.59,77.75,78.07,7971901,HD +2014-06-16,77.96,79.09,77.96,78.9,7171923,HD +2014-06-17,78.84,80.46,78.73,80.02,9587295,HD +2014-06-18,80.03,80.76,79.79,80.71,8071483,HD +2014-06-19,80.71,80.85,79.95,80.44,5095449,HD +2014-06-20,80.69,80.8,79.86,80.17,13661014,HD +2014-06-23,80.16,80.8,79.97,80.64,4920429,HD +2014-06-24,80.38,80.83,79.83,80.43,5579388,HD +2014-06-25,80.36,80.61,80.12,80.53,4486434,HD +2014-06-26,80.45,80.97,80.12,80.75,5165279,HD +2014-06-27,80.65,81.47,80.63,81.13,5011045,HD +2014-06-30,81.02,81.23,80.48,80.96,5046410,HD +2014-07-01,81.32,81.97,81.22,81.82,5234564,HD +2014-07-02,81.84,82.18,81.62,81.98,4185721,HD +2014-07-03,82.07,82.35,81.8,82.05,2764040,HD +2014-07-07,81.73,82.09,81.14,81.42,6071028,HD +2014-07-08,81.42,81.53,80.55,80.76,7322936,HD +2014-07-09,81.11,81.23,80.18,80.73,6981406,HD +2014-07-10,79.05,79.58,77.95,79.4,11532172,HD +2014-07-11,79.59,79.9,79.21,79.61,4746427,HD +2014-07-14,79.92,80.06,79.19,79.46,7657313,HD +2014-07-15,79.5,80.06,79.42,79.86,6052321,HD +2014-07-16,80.04,80.24,79.38,79.66,9033661,HD +2014-07-17,79.45,79.88,79.23,79.55,7697647,HD +2014-07-18,79.8,80.28,79.45,80.08,5323239,HD +2014-07-21,80.01,80.03,79.52,79.71,4112787,HD +2014-07-22,80.36,80.75,80.2,80.54,6336102,HD +2014-07-23,80.46,81.09,80.21,81.02,3676298,HD +2014-07-24,81.19,81.54,80.89,81.2,4359832,HD +2014-07-25,81.1,81.3,80.89,81.03,4680707,HD +2014-07-28,81.2,81.34,80.66,81.07,3441590,HD +2014-07-29,81.21,81.81,80.89,80.98,4537437,HD +2014-07-30,81.5,81.85,81.07,81.76,5808459,HD +2014-07-31,81.09,81.58,80.85,80.85,5749154,HD +2014-08-01,80.56,81.08,79.74,79.75,8708569,HD +2014-08-04,79.7,80.25,79.66,80.03,7025005,HD +2014-08-05,79.78,80.86,79.78,80.03,5895525,HD +2014-08-06,79.94,81.02,79.85,80.52,4228246,HD +2014-08-07,80.75,81.07,80.29,80.47,4045922,HD +2014-08-08,81.07,82.46,80.88,82.43,7226693,HD +2014-08-11,82.61,83.07,82.5,82.88,3952040,HD +2014-08-12,82.75,83.09,82.68,82.92,3657210,HD +2014-08-13,82.98,83.38,82.74,83.12,4498701,HD +2014-08-14,83.09,83.96,82.74,83.86,4922998,HD +2014-08-15,84.04,84.09,82.84,83.69,5383543,HD +2014-08-18,84.21,84.62,83.29,83.59,9481596,HD +2014-08-19,86.9,88.99,86.57,88.23,18244640,HD +2014-08-20,88.17,91.07,88.08,90.75,13399352,HD +2014-08-21,90.68,91.81,90.67,91.15,8316018,HD +2014-08-22,90.74,91.33,90.65,91.03,6940088,HD +2014-08-25,91.25,91.82,90.95,91.2,7328730,HD +2014-08-26,90.98,91.83,90.9,91.63,5397060,HD +2014-08-27,91.68,91.96,91.31,91.87,4321230,HD +2014-08-28,91.4,92.73,91.27,92.51,7575902,HD +2014-08-29,92.74,93.52,92.61,93.5,7673516,HD +2014-09-02,93.04,93.31,89.85,91.15,20753212,HD +2014-09-03,91.11,91.31,88.98,89.0,15413898,HD +2014-09-04,89.0,90.75,89.0,89.93,8453181,HD +2014-09-05,89.66,91.64,89.28,91.61,7748251,HD +2014-09-08,91.38,91.78,90.57,90.82,4888298,HD +2014-09-09,90.21,90.33,88.78,88.93,8105284,HD +2014-09-10,88.66,89.4,88.33,89.25,6245512,HD +2014-09-11,89.07,89.42,88.62,89.22,4538983,HD +2014-09-12,89.38,89.5,88.46,88.84,4593705,HD +2014-09-15,89.18,89.54,88.6,89.38,3935032,HD +2014-09-16,89.27,90.74,88.53,90.27,5045237,HD +2014-09-17,90.63,91.54,89.94,91.22,7068839,HD +2014-09-18,91.83,92.44,91.2,92.09,6027690,HD +2014-09-19,92.85,93.75,92.2,92.34,12498834,HD +2014-09-22,91.98,92.42,91.68,91.89,5209196,HD +2014-09-23,91.79,92.22,91.45,91.49,6330068,HD +2014-09-24,91.68,93.11,91.35,93.02,6382807,HD +2014-09-25,92.8,93.0,91.55,91.9,4972116,HD +2014-09-26,92.29,93.0,91.8,92.84,4572090,HD +2014-09-29,92.37,93.17,91.95,92.88,3894623,HD +2014-09-30,93.03,93.21,91.4,91.74,6775101,HD +2014-10-01,92.14,92.34,90.92,91.02,5970715,HD +2014-10-02,91.31,92.46,91.07,92.24,5991202,HD +2014-10-03,92.52,93.68,92.34,93.54,6210091,HD +2014-10-06,93.72,94.25,93.06,93.26,4952151,HD +2014-10-07,93.04,93.56,92.44,92.47,5030738,HD +2014-10-08,92.57,94.16,92.24,94.09,6619986,HD +2014-10-09,93.91,94.79,93.02,93.07,6674894,HD +2014-10-10,93.23,93.86,92.54,92.55,6350141,HD +2014-10-13,92.88,92.94,90.43,90.6,7378868,HD +2014-10-14,90.37,90.53,88.52,90.1,9711348,HD +2014-10-15,88.09,89.17,86.62,87.85,12993637,HD +2014-10-16,86.35,89.72,86.35,88.88,7147819,HD +2014-10-17,89.3,91.12,89.05,90.24,7013765,HD +2014-10-20,89.87,92.07,89.77,91.85,5614727,HD +2014-10-21,92.53,94.37,92.12,94.2,6611310,HD +2014-10-22,94.3,94.99,93.24,93.34,5912513,HD +2014-10-23,94.5,95.52,94.44,94.8,5926297,HD +2014-10-24,94.6,95.19,94.13,94.99,4825237,HD +2014-10-27,94.96,95.68,94.71,95.47,4465121,HD +2014-10-28,95.91,96.6,95.5,96.59,5261206,HD +2014-10-29,96.62,97.25,95.8,96.42,4275440,HD +2014-10-30,96.12,97.8,96.03,97.52,4115778,HD +2014-10-31,98.78,99.26,97.33,97.52,6336392,HD +2014-11-03,96.81,96.83,95.98,96.09,7615378,HD +2014-11-04,96.06,96.18,95.19,95.96,5349563,HD +2014-11-05,96.59,96.85,95.15,95.78,5002664,HD +2014-11-06,96.35,97.51,96.01,97.29,4016928,HD +2014-11-07,97.17,97.75,96.69,97.65,3429560,HD +2014-11-10,97.64,98.17,97.0,98.16,3662260,HD +2014-11-11,98.46,98.75,97.88,98.14,3819301,HD +2014-11-12,98.3,98.7,97.61,98.49,4629393,HD +2014-11-13,98.9,99.36,98.34,99.0,3182816,HD +2014-11-14,98.9,99.0,98.02,98.24,4085461,HD +2014-11-17,98.17,98.94,97.8,98.03,8581591,HD +2014-11-18,97.15,97.71,86.52,95.98,10387062,HD +2014-11-19,96.55,97.31,96.0,96.7,6831110,HD +2014-11-20,96.08,97.97,96.02,97.57,4958779,HD +2014-11-21,98.98,99.1,97.82,98.28,6806841,HD +2014-11-24,98.68,98.9,98.22,98.4,5043636,HD +2014-11-25,98.64,98.87,96.41,97.01,7991953,HD +2014-11-26,97.06,97.71,97.01,97.7,4338093,HD +2014-11-28,98.06,99.8,98.0,99.4,3305799,HD +2014-12-01,99.49,99.61,98.31,98.88,4393689,HD +2014-12-02,98.62,99.0,97.99,98.16,4677714,HD +2014-12-03,98.1,98.74,98.04,98.59,4358974,HD +2014-12-04,98.15,99.11,97.78,98.95,5227444,HD +2014-12-05,98.77,99.68,98.66,99.64,4649088,HD +2014-12-08,99.71,100.95,99.66,100.43,6624334,HD +2014-12-09,99.69,99.98,98.59,99.64,5285388,HD +2014-12-10,99.36,100.23,98.82,98.94,5357039,HD +2014-12-11,99.28,101.4,99.15,100.27,6863972,HD +2014-12-12,99.69,101.25,99.39,99.78,5985138,HD +2014-12-15,100.01,101.24,99.29,100.05,5488342,HD +2014-12-16,99.38,100.23,96.99,97.06,7831584,HD +2014-12-17,97.59,99.14,97.09,98.94,6096377,HD +2014-12-18,100.34,100.69,99.3,100.67,6593962,HD +2014-12-19,100.92,102.0,100.81,101.93,12500604,HD +2014-12-22,102.25,103.57,102.23,103.5,5418865,HD +2014-12-23,103.66,104.2,103.32,103.76,4067739,HD +2014-12-24,104.05,104.38,103.56,103.56,1819047,HD +2014-12-26,103.98,104.32,103.48,103.75,2594855,HD +2014-12-29,103.58,104.8,103.26,104.53,3492708,HD +2014-12-30,104.44,104.74,103.85,104.27,2927755,HD +2014-12-31,104.75,106.02,104.56,104.97,5821631,HD +2015-01-02,105.16,105.65,102.67,103.43,4324850,HD +2015-01-05,102.78,102.78,100.79,101.26,5881379,HD +2015-01-06,102.07,102.07,100.34,100.95,4913547,HD +2015-01-07,102.29,104.47,102.0,104.41,5090980,HD +2015-01-08,105.37,106.99,105.02,106.72,6468184,HD +2015-01-09,106.88,106.88,104.82,104.89,5717610,HD +2015-01-12,105.17,105.29,104.06,104.42,4992945,HD +2015-01-13,105.41,106.04,103.15,103.73,5395151,HD +2015-01-14,102.42,103.41,101.88,102.64,5384438,HD +2015-01-15,103.32,103.65,100.82,101.01,6894979,HD +2015-01-16,100.86,104.31,100.24,104.12,6403841,HD +2015-01-20,104.84,104.95,102.35,103.25,5335526,HD +2015-01-21,103.05,104.06,102.5,103.53,5899195,HD +2015-01-22,104.38,106.31,103.54,106.07,5804132,HD +2015-01-23,106.21,106.48,105.31,105.37,4075976,HD +2015-01-26,105.36,106.5,105.06,106.36,4192274,HD +2015-01-27,104.78,105.81,104.4,105.16,4606480,HD +2015-01-28,105.31,107.43,104.6,104.74,4917323,HD +2015-01-29,105.14,107.74,104.51,107.62,6529339,HD +2015-01-30,106.36,106.86,104.38,104.42,6999952,HD +2015-02-02,104.78,105.0,101.57,104.43,5012800,HD +2015-02-03,104.89,107.32,104.81,107.24,5969829,HD +2015-02-04,107.09,109.0,106.75,108.41,6766242,HD +2015-02-05,108.98,109.34,108.15,108.99,4471808,HD +2015-02-06,109.28,109.74,108.46,109.04,4223662,HD +2015-02-09,108.88,109.46,108.04,108.34,4243767,HD +2015-02-10,108.79,110.85,108.66,110.67,5414382,HD +2015-02-11,110.6,110.8,109.81,110.31,4553751,HD +2015-02-12,110.81,112.2,110.21,112.16,4592234,HD +2015-02-13,112.01,112.39,111.3,111.89,5099683,HD +2015-02-17,111.69,112.22,110.62,112.0,6029630,HD +2015-02-18,111.6,112.17,111.0,111.99,3731576,HD +2015-02-19,112.01,112.45,110.64,110.94,5910566,HD +2015-02-20,110.81,112.25,110.05,112.24,7276070,HD +2015-02-23,112.99,113.16,111.8,112.28,5637972,HD +2015-02-24,117.5,117.92,115.13,116.75,12775465,HD +2015-02-25,117.35,117.35,115.85,116.31,7328170,HD +2015-02-26,116.0,116.42,115.2,115.38,5649886,HD +2015-02-27,115.19,115.67,114.56,114.75,5732581,HD +2015-03-02,114.86,117.06,114.86,116.12,5971908,HD +2015-03-03,116.11,116.12,114.8,116.07,3784761,HD +2015-03-04,115.39,115.47,114.25,114.76,3799034,HD +2015-03-05,115.23,116.1,115.06,115.91,4089528,HD +2015-03-06,115.96,115.96,114.0,114.45,5169186,HD +2015-03-09,114.38,115.48,114.37,115.25,5351215,HD +2015-03-10,113.85,114.34,112.56,112.56,5685032,HD +2015-03-11,112.68,113.8,112.41,113.07,4356487,HD +2015-03-12,113.85,116.46,113.77,116.1,5741991,HD +2015-03-13,115.99,116.31,114.0,114.82,4626909,HD +2015-03-16,115.33,116.61,115.32,116.5,4820315,HD +2015-03-17,115.45,116.08,115.14,115.58,3715940,HD +2015-03-18,115.41,116.42,113.31,116.08,4773550,HD +2015-03-19,116.21,116.43,115.07,115.16,3545575,HD +2015-03-20,115.55,117.99,115.33,117.49,8445980,HD +2015-03-23,117.04,117.75,116.07,116.07,4095198,HD +2015-03-24,116.2,117.83,116.04,116.15,4026866,HD +2015-03-25,115.96,116.61,113.64,113.68,4725790,HD +2015-03-26,113.36,113.43,111.58,112.37,5409611,HD +2015-03-27,112.08,114.23,112.0,113.86,3879323,HD +2015-03-30,114.96,116.05,114.53,114.63,3968431,HD +2015-03-31,113.7,115.37,113.55,113.61,4128769,HD +2015-04-01,113.88,114.0,112.43,113.13,4737737,HD +2015-04-02,112.61,114.92,112.52,114.54,4065097,HD +2015-04-06,113.45,115.55,113.41,114.95,3250043,HD +2015-04-07,114.83,115.79,114.23,114.3,3189404,HD +2015-04-08,113.97,115.81,113.83,115.59,3753476,HD +2015-04-09,115.46,116.24,114.14,114.57,4674020,HD +2015-04-10,114.47,115.65,114.42,115.24,3658058,HD +2015-04-13,114.96,115.43,114.35,114.44,2981956,HD +2015-04-14,114.2,114.98,113.11,114.05,4072474,HD +2015-04-15,114.58,115.21,113.38,113.45,4210990,HD +2015-04-16,113.34,113.99,113.02,113.37,4013015,HD +2015-04-17,112.91,113.11,111.77,112.1,6245213,HD +2015-04-20,113.0,113.69,112.68,112.86,4397308,HD +2015-04-21,113.5,113.98,112.5,113.17,3899843,HD +2015-04-22,113.2,113.31,112.19,112.99,4065535,HD +2015-04-23,112.74,114.51,112.56,113.96,3945310,HD +2015-04-24,113.88,114.04,112.9,113.7,2879124,HD +2015-04-27,114.05,114.11,111.28,111.39,5618018,HD +2015-04-28,110.9,111.77,110.05,110.58,5743300,HD +2015-04-29,110.17,110.31,108.07,108.71,7238947,HD +2015-04-30,108.56,109.21,106.62,106.98,9041570,HD +2015-05-01,106.98,109.79,106.85,109.55,6696926,HD +2015-05-04,109.94,110.45,109.32,110.06,3366760,HD +2015-05-05,109.2,109.88,107.98,108.06,4164751,HD +2015-05-06,108.2,108.91,107.24,108.31,3996648,HD +2015-05-07,108.4,110.72,108.25,110.04,5400160,HD +2015-05-08,112.4,113.48,112.11,112.47,6435306,HD +2015-05-11,112.24,112.91,111.81,111.9,3725195,HD +2015-05-12,111.12,112.82,110.83,112.52,4053840,HD +2015-05-13,112.92,112.95,111.1,111.19,4340651,HD +2015-05-14,112.05,112.22,110.83,111.94,3815733,HD +2015-05-15,111.92,113.4,111.82,113.35,4575811,HD +2015-05-18,113.87,114.6,113.16,114.33,6878237,HD +2015-05-19,116.12,116.48,112.34,112.34,11133206,HD +2015-05-20,112.19,112.89,111.22,112.1,7004521,HD +2015-05-21,111.98,112.33,111.62,112.01,4238635,HD +2015-05-22,111.87,112.53,111.46,112.16,3693959,HD +2015-05-26,112.0,112.18,110.69,110.93,4612599,HD +2015-05-27,111.04,112.53,110.81,112.16,4147790,HD +2015-05-28,111.91,112.7,111.86,112.19,2806141,HD +2015-05-29,111.84,112.59,111.37,111.42,5310612,HD +2015-06-01,111.97,112.34,111.25,111.67,5114842,HD +2015-06-02,110.75,112.18,110.64,111.59,6088225,HD +2015-06-03,111.72,113.48,111.45,113.16,6337980,HD +2015-06-04,112.52,113.16,111.17,111.46,4328576,HD +2015-06-05,111.34,111.36,110.27,110.37,4505390,HD +2015-06-08,110.14,110.81,109.83,109.93,3449728,HD +2015-06-09,109.79,110.25,109.03,109.53,3658994,HD +2015-06-10,109.9,111.19,109.39,110.98,3967931,HD +2015-06-11,111.0,112.33,111.0,111.29,3642764,HD +2015-06-12,110.89,111.59,110.42,110.6,4301864,HD +2015-06-15,110.23,110.46,109.55,110.01,3965178,HD +2015-06-16,109.9,110.45,109.75,110.23,3466563,HD +2015-06-17,110.73,111.29,109.96,110.47,5722179,HD +2015-06-18,111.06,112.3,110.76,111.85,7222590,HD +2015-06-19,111.64,113.3,111.44,112.43,9255075,HD +2015-06-22,112.93,113.62,112.78,113.07,3190171,HD +2015-06-23,113.24,113.59,112.93,113.18,3075864,HD +2015-06-24,112.94,113.68,112.35,112.35,3716056,HD +2015-06-25,113.24,113.71,112.24,112.24,4467082,HD +2015-06-26,112.77,113.34,112.23,112.6,4208527,HD +2015-06-29,111.56,112.32,110.46,110.54,5187380,HD +2015-06-30,111.15,111.76,110.59,111.13,5938810,HD +2015-07-01,112.45,112.81,111.47,112.07,4216233,HD +2015-07-02,112.58,112.75,111.1,111.49,3845043,HD +2015-07-06,110.27,111.93,110.17,111.32,3864664,HD +2015-07-07,111.72,112.64,110.7,112.4,5515857,HD +2015-07-08,111.72,112.46,110.8,111.0,3794058,HD +2015-07-09,112.32,112.59,111.2,111.38,3643735,HD +2015-07-10,112.67,113.48,112.09,113.1,4631403,HD +2015-07-13,114.21,115.02,114.07,114.9,4171921,HD +2015-07-14,114.5,115.53,114.39,115.36,3688931,HD +2015-07-15,115.42,116.15,115.07,115.58,3365201,HD +2015-07-16,115.87,115.91,113.83,114.73,5234834,HD +2015-07-17,114.49,115.0,114.0,114.47,5497580,HD +2015-07-20,112.25,114.11,112.17,113.41,6107521,HD +2015-07-21,113.41,113.97,112.68,113.86,4660582,HD +2015-07-22,113.96,115.08,113.8,114.9,5485245,HD +2015-07-23,115.21,116.11,114.43,114.59,4308872,HD +2015-07-24,114.74,115.23,113.43,113.59,4427770,HD +2015-07-27,113.37,113.89,112.71,113.07,4468238,HD +2015-07-28,113.76,115.03,113.18,114.84,4176783,HD +2015-07-29,115.16,116.76,115.11,116.37,5104040,HD +2015-07-30,115.94,116.74,115.34,116.46,3291136,HD +2015-07-31,116.98,118.13,116.37,117.03,4301198,HD +2015-08-03,117.62,117.7,116.16,116.89,3645105,HD +2015-08-04,116.63,117.82,116.25,117.53,3008159,HD +2015-08-05,118.38,118.53,117.1,118.0,4299076,HD +2015-08-06,118.39,118.5,116.07,116.56,4768869,HD +2015-08-07,116.7,117.16,115.78,116.93,3986101,HD +2015-08-10,117.53,118.34,117.36,117.6,3408880,HD +2015-08-11,117.02,118.14,116.76,117.69,4080013,HD +2015-08-12,117.13,117.88,115.7,117.69,4620961,HD +2015-08-13,118.0,120.14,117.79,119.02,6255459,HD +2015-08-14,119.3,119.89,118.46,119.75,5135524,HD +2015-08-17,119.1,120.75,118.73,119.7,7255634,HD +2015-08-18,121.83,123.8,121.15,122.8,11021859,HD +2015-08-19,122.67,123.79,122.13,122.76,6490297,HD +2015-08-20,121.98,122.53,120.54,120.54,5551223,HD +2015-08-21,119.54,120.36,116.15,116.16,10171352,HD +2015-08-24,110.05,115.88,92.17,112.54,13652647,HD +2015-08-25,117.0,117.0,110.89,110.97,10203493,HD +2015-08-26,114.06,116.03,112.08,115.93,9308638,HD +2015-08-27,117.5,118.09,115.33,117.66,7245103,HD +2015-08-28,117.43,118.46,116.92,117.52,5005401,HD +2015-08-31,117.01,117.49,115.93,116.46,5435280,HD +2015-09-01,113.99,114.75,112.56,113.07,7385653,HD +2015-09-02,114.83,116.48,114.32,116.48,6478959,HD +2015-09-03,117.03,118.08,116.18,116.6,5290290,HD +2015-09-04,114.68,115.69,113.49,114.42,5737507,HD +2015-09-08,115.69,116.64,114.73,116.43,5761313,HD +2015-09-09,117.11,117.47,113.7,113.97,5263696,HD +2015-09-10,114.0,115.41,113.69,114.49,5252790,HD +2015-09-11,113.97,115.46,113.7,115.44,4470003,HD +2015-09-14,115.5,115.68,114.42,114.73,4247696,HD +2015-09-15,114.78,116.63,113.9,116.18,4990966,HD +2015-09-16,116.08,118.02,115.97,117.82,5282176,HD +2015-09-17,118.33,119.82,117.27,117.91,6510325,HD +2015-09-18,116.51,117.2,114.98,115.12,11341149,HD +2015-09-21,115.96,117.11,115.27,116.58,5201130,HD +2015-09-22,115.4,116.39,114.89,115.8,4623283,HD +2015-09-23,115.85,116.55,115.66,116.17,4080435,HD +2015-09-24,115.34,116.65,114.84,116.34,5135944,HD +2015-09-25,117.23,118.16,116.04,116.74,5473251,HD +2015-09-28,116.53,117.38,113.85,114.1,5935760,HD +2015-09-29,114.21,114.93,111.8,112.91,7896520,HD +2015-09-30,114.37,115.63,114.0,115.49,5385111,HD +2015-10-01,116.23,117.13,114.74,117.03,5198632,HD +2015-10-02,115.56,117.9,114.71,117.81,4339630,HD +2015-10-05,118.75,119.29,117.91,119.2,4527218,HD +2015-10-06,119.1,119.2,117.97,118.68,5203282,HD +2015-10-07,119.2,119.84,118.49,119.65,4682415,HD +2015-10-08,119.31,121.23,119.15,121.06,4951626,HD +2015-10-09,121.27,121.5,120.47,121.33,3851112,HD +2015-10-12,121.49,122.45,121.0,121.9,2860338,HD +2015-10-13,121.77,122.29,121.14,121.61,2961609,HD +2015-10-14,121.33,121.88,119.56,120.27,5194053,HD +2015-10-15,120.62,122.03,120.4,121.81,3415136,HD +2015-10-16,121.63,122.82,121.63,122.74,4056445,HD +2015-10-19,122.61,123.2,122.2,123.1,3039662,HD +2015-10-20,122.89,123.17,122.35,122.85,3317818,HD +2015-10-21,123.29,124.02,122.75,123.3,3491807,HD +2015-10-22,123.9,124.48,122.88,124.36,5854187,HD +2015-10-23,125.01,125.75,122.97,124.61,5277128,HD +2015-10-26,124.55,125.66,124.02,125.01,4549886,HD +2015-10-27,124.51,125.09,123.82,124.47,3674365,HD +2015-10-28,124.38,124.59,122.22,123.82,6819300,HD +2015-10-29,123.42,124.07,122.75,123.63,4599953,HD +2015-10-30,123.27,124.75,123.27,123.64,4981010,HD +2015-11-02,124.24,124.64,123.38,124.41,3715435,HD +2015-11-03,124.23,126.04,123.81,125.66,4302364,HD +2015-11-04,125.48,125.87,124.62,125.38,4101214,HD +2015-11-05,125.46,126.01,124.95,125.72,3046978,HD +2015-11-06,125.27,126.11,124.82,125.98,3750510,HD +2015-11-09,125.8,126.12,123.71,124.5,4984520,HD +2015-11-10,124.49,125.41,124.04,125.26,3867512,HD +2015-11-11,125.43,125.43,124.52,124.71,3247396,HD +2015-11-12,124.18,124.97,123.06,123.81,4268137,HD +2015-11-13,123.1,123.25,119.9,120.0,8691367,HD +2015-11-16,120.05,121.03,118.61,120.84,7759329,HD +2015-11-17,124.86,126.34,123.1,126.18,10499176,HD +2015-11-18,126.44,126.73,124.66,126.54,6485633,HD +2015-11-19,126.53,127.62,125.95,126.86,4657994,HD +2015-11-20,127.36,130.21,127.09,130.21,8176465,HD +2015-11-23,130.21,132.64,130.21,132.5,6328337,HD +2015-11-24,131.93,133.93,131.74,133.6,6615042,HD +2015-11-25,133.69,135.24,133.55,134.65,5300949,HD +2015-11-27,134.81,135.47,134.53,134.74,3337660,HD +2015-11-30,135.2,135.32,133.01,133.88,7431951,HD +2015-12-01,133.52,134.63,133.26,134.43,5227645,HD +2015-12-02,134.56,134.65,133.57,133.81,5019886,HD +2015-12-03,133.52,134.12,130.8,130.93,6688008,HD +2015-12-04,131.55,134.83,131.35,134.53,5387092,HD +2015-12-07,134.0,134.79,133.19,133.93,5387591,HD +2015-12-08,132.71,134.56,132.41,133.84,4731424,HD +2015-12-09,133.21,134.78,131.51,131.9,5055629,HD +2015-12-10,131.96,133.59,131.8,132.54,4186225,HD +2015-12-11,131.09,132.19,130.31,130.44,5300764,HD +2015-12-14,131.09,132.13,130.71,132.01,5941980,HD +2015-12-15,132.62,133.49,131.19,131.29,4921773,HD +2015-12-16,132.17,133.28,130.36,132.9,4711726,HD +2015-12-17,133.06,133.54,131.0,131.35,4345798,HD +2015-12-18,130.73,131.31,130.02,130.29,9840572,HD +2015-12-21,131.0,131.61,130.18,131.31,3414798,HD +2015-12-22,131.37,132.28,130.46,131.88,3401932,HD +2015-12-23,132.49,133.34,131.88,133.11,3244802,HD +2015-12-24,132.8,133.48,132.66,132.9,1517075,HD +2015-12-28,132.25,132.9,131.89,132.68,2607306,HD +2015-12-29,133.37,134.33,133.28,133.7,3037424,HD +2015-12-30,133.58,134.06,133.28,133.35,2484826,HD +2015-12-31,133.08,133.57,132.24,132.25,3178724,HD +2016-01-04,130.11,131.07,129.45,131.07,8029692,HD +2016-01-05,131.15,131.94,130.05,130.43,5320942,HD +2016-01-06,129.0,129.9,128.56,129.08,8199577,HD +2016-01-07,126.93,127.88,124.7,125.4,12550970,HD +2016-01-08,126.44,126.53,123.5,123.9,7104540,HD +2016-01-11,124.87,126.08,124.09,125.78,6811614,HD +2016-01-12,126.78,128.8,125.83,127.49,5695664,HD +2016-01-13,127.47,127.47,120.97,121.4,8873498,HD +2016-01-14,121.29,121.52,118.2,119.62,13379667,HD +2016-01-15,117.12,121.15,116.1,119.23,10476385,HD +2016-01-19,120.54,121.89,118.8,119.76,6342404,HD +2016-01-20,117.89,118.66,113.59,116.46,11184971,HD +2016-01-21,117.38,121.94,117.14,120.22,8990673,HD +2016-01-22,121.64,124.67,121.58,122.76,6553764,HD +2016-01-25,123.38,123.85,121.56,121.71,4825185,HD +2016-01-26,121.73,122.45,120.64,122.2,4469121,HD +2016-01-27,122.46,124.32,120.86,121.57,5385820,HD +2016-01-28,121.97,122.69,120.31,122.28,4868338,HD +2016-01-29,123.17,125.76,122.75,125.76,7569534,HD +2016-02-01,124.92,127.09,123.99,126.51,4615644,HD +2016-02-02,125.41,126.43,124.71,125.27,5815975,HD +2016-02-03,126.02,126.16,121.54,123.79,7482744,HD +2016-02-04,123.65,123.9,119.45,121.11,9143017,HD +2016-02-05,120.89,121.0,115.69,116.43,8082004,HD +2016-02-08,114.93,115.96,109.62,111.85,11273174,HD +2016-02-09,110.94,115.29,110.68,113.86,7503233,HD +2016-02-10,114.5,116.16,114.05,114.33,5299769,HD +2016-02-11,113.08,114.19,112.22,113.27,6386242,HD +2016-02-12,114.88,116.43,113.52,116.32,5334360,HD +2016-02-16,118.12,120.0,117.7,119.43,6904372,HD +2016-02-17,120.45,121.68,119.87,121.21,5957509,HD +2016-02-18,120.93,121.11,119.56,119.97,4455222,HD +2016-02-19,119.82,121.7,118.75,121.69,5409980,HD +2016-02-22,123.0,124.47,122.13,122.85,7746561,HD +2016-02-23,127.0,127.19,123.35,124.53,11125565,HD +2016-02-24,124.05,125.78,122.92,125.61,7925608,HD +2016-02-25,125.76,126.86,124.89,126.86,4735798,HD +2016-02-26,127.59,127.75,125.93,126.26,4604369,HD +2016-02-29,126.26,126.99,124.05,124.12,5404784,HD +2016-03-01,124.78,125.97,123.98,125.7,4896321,HD +2016-03-02,125.48,125.87,124.46,125.59,3955236,HD +2016-03-03,125.2,127.26,124.78,126.8,5008722,HD +2016-03-04,127.37,127.5,125.16,125.56,6447919,HD +2016-03-07,125.01,126.54,125.01,126.17,4078680,HD +2016-03-08,125.22,128.2,125.0,126.72,5260936,HD +2016-03-09,127.03,127.52,125.33,126.03,4046782,HD +2016-03-10,126.2,127.0,124.31,125.89,4499992,HD +2016-03-11,126.97,128.76,126.73,128.46,4625310,HD +2016-03-14,128.43,129.66,128.1,128.84,3622435,HD +2016-03-15,128.78,130.48,128.62,129.71,4034561,HD +2016-03-16,129.63,131.11,128.81,130.45,3603257,HD +2016-03-17,130.1,131.19,129.32,130.88,4130995,HD +2016-03-18,131.14,132.09,130.83,131.35,7903394,HD +2016-03-21,131.53,132.13,130.27,131.01,3810936,HD +2016-03-22,130.61,131.22,129.92,130.59,3933097,HD +2016-03-23,130.59,131.18,129.95,130.22,3611137,HD +2016-03-24,129.54,130.76,129.46,130.46,3448905,HD +2016-03-28,130.6,131.81,130.49,131.08,2621114,HD +2016-03-29,131.0,132.9,130.71,132.47,3404161,HD +2016-03-30,133.11,133.93,132.84,133.42,3135898,HD +2016-03-31,133.56,134.29,133.0,133.43,3677922,HD +2016-04-01,133.1,135.2,133.1,134.85,4256861,HD +2016-04-04,136.07,136.23,134.35,134.85,3512055,HD +2016-04-05,134.2,135.7,133.9,134.58,4068115,HD +2016-04-06,134.25,135.74,133.82,135.44,3364816,HD +2016-04-07,134.73,135.24,133.12,133.87,3939974,HD +2016-04-08,134.62,134.62,133.06,133.62,2922559,HD +2016-04-11,133.58,135.08,132.96,133.01,3464354,HD +2016-04-12,133.3,134.72,133.11,134.38,4230662,HD +2016-04-13,134.86,134.86,133.22,133.84,4320709,HD +2016-04-14,133.5,134.71,132.88,134.37,4183021,HD +2016-04-15,134.41,135.28,133.97,135.01,3501323,HD +2016-04-18,134.81,136.8,134.74,136.8,3964382,HD +2016-04-19,136.8,137.0,134.85,135.44,4649360,HD +2016-04-20,135.75,136.08,134.48,135.19,4755103,HD +2016-04-21,135.23,135.49,134.39,134.6,3536942,HD +2016-04-22,134.85,135.68,133.41,135.66,4176996,HD +2016-04-25,135.18,135.73,134.28,135.65,2831147,HD +2016-04-26,135.09,136.24,134.88,135.34,3498182,HD +2016-04-27,135.37,136.28,134.76,135.75,3487074,HD +2016-04-28,134.81,135.44,132.49,132.73,5517170,HD +2016-04-29,132.71,134.3,131.75,133.89,4604304,HD +2016-05-02,134.37,136.25,134.31,136.05,4261205,HD +2016-05-03,135.45,135.84,134.04,134.54,3390011,HD +2016-05-04,133.59,135.4,133.13,135.16,3188965,HD +2016-05-05,134.87,135.37,133.75,134.67,3473837,HD +2016-05-06,134.48,135.81,134.31,135.7,3353406,HD +2016-05-09,135.59,136.47,135.24,136.24,3551603,HD +2016-05-10,136.32,137.82,136.3,137.51,3650858,HD +2016-05-11,136.8,137.05,134.04,134.3,6039749,HD +2016-05-12,135.0,135.0,133.1,134.19,5354525,HD +2016-05-13,133.81,135.33,133.03,133.13,5261996,HD +2016-05-16,133.84,136.55,133.08,135.34,8355441,HD +2016-05-17,133.15,134.49,131.1,132.0,15755230,HD +2016-05-18,131.03,132.77,130.02,131.77,8247954,HD +2016-05-19,131.45,132.13,130.78,131.73,4572218,HD +2016-05-20,131.89,133.06,131.75,131.85,5083981,HD +2016-05-23,131.84,132.48,131.3,131.42,3846095,HD +2016-05-24,132.18,133.87,132.05,133.36,5174545,HD +2016-05-25,133.46,134.52,133.05,133.2,5016478,HD +2016-05-26,133.13,134.36,132.86,134.05,3996564,HD +2016-05-27,134.07,134.9,133.38,133.94,4024531,HD +2016-05-31,133.57,133.8,131.72,132.12,6366892,HD +2016-06-01,131.58,132.12,131.15,131.83,4744329,HD +2016-06-02,131.85,132.7,131.33,132.41,3858481,HD +2016-06-03,132.53,132.73,130.92,131.74,4155852,HD +2016-06-06,130.82,130.87,128.47,129.19,8051735,HD +2016-06-07,129.38,130.8,129.32,129.92,4433982,HD +2016-06-08,130.01,130.3,129.25,129.59,3742365,HD +2016-06-09,129.27,129.84,129.04,129.3,3450623,HD +2016-06-10,128.45,129.23,128.21,128.83,3926010,HD +2016-06-13,128.94,129.45,127.78,127.83,4830907,HD +2016-06-14,127.31,127.44,124.71,125.24,7303517,HD +2016-06-15,125.74,127.75,125.49,126.53,5139988,HD +2016-06-16,126.05,127.54,125.66,127.36,4432314,HD +2016-06-17,127.52,127.78,126.73,127.14,7541933,HD +2016-06-20,128.13,128.85,127.42,127.62,3880279,HD +2016-06-21,127.96,128.31,127.28,127.74,3600869,HD +2016-06-22,127.69,128.97,127.4,127.6,3723663,HD +2016-06-23,128.98,129.1,127.45,128.29,4784451,HD +2016-06-24,126.1,127.8,125.5,126.4,8979810,HD +2016-06-27,125.34,125.75,123.62,124.67,5674722,HD +2016-06-28,125.89,127.53,125.6,127.53,5385017,HD +2016-06-29,127.9,128.47,126.9,127.37,5782130,HD +2016-06-30,127.27,127.86,126.1,127.69,6641997,HD +2016-07-01,128.29,130.23,128.12,129.62,5645180,HD +2016-07-05,129.6,130.48,128.5,129.35,4096582,HD +2016-07-06,129.2,131.61,129.03,131.57,4933160,HD +2016-07-07,131.25,132.18,130.56,131.16,3973585,HD +2016-07-08,132.33,134.36,132.25,134.34,4806226,HD +2016-07-11,134.83,135.88,134.45,135.15,4576988,HD +2016-07-12,135.24,135.99,134.3,134.84,3615776,HD +2016-07-13,134.84,135.2,133.1,133.56,4235486,HD +2016-07-14,134.4,134.79,133.83,134.54,3122618,HD +2016-07-15,135.12,135.59,134.65,134.78,5322955,HD +2016-07-18,135.46,136.48,134.81,136.34,3730925,HD +2016-07-19,136.07,137.05,135.56,136.98,3831522,HD +2016-07-20,137.4,137.45,136.77,137.41,3092010,HD +2016-07-21,136.76,137.14,135.47,136.07,4975146,HD +2016-07-22,136.41,136.64,135.96,136.52,2627239,HD +2016-07-25,136.55,136.85,136.15,136.5,3352553,HD +2016-07-26,136.5,137.51,136.06,136.75,2575629,HD +2016-07-27,137.01,137.69,135.96,136.31,3030755,HD +2016-07-28,136.19,138.12,136.1,137.96,3229964,HD +2016-07-29,137.46,138.72,137.44,138.24,3662581,HD +2016-08-01,138.06,138.94,137.85,138.77,3157785,HD +2016-08-02,138.91,139.0,136.82,137.22,3898130,HD +2016-08-03,137.13,137.22,135.7,137.06,3642635,HD +2016-08-04,135.79,137.2,135.46,136.05,3802914,HD +2016-08-05,137.0,137.74,136.6,136.91,3022121,HD +2016-08-08,136.91,137.4,136.16,136.21,3182761,HD +2016-08-09,136.27,137.09,135.34,136.11,3180435,HD +2016-08-10,136.3,136.89,135.06,135.6,3438042,HD +2016-08-11,136.31,137.5,135.17,137.04,4183308,HD +2016-08-12,136.0,137.39,135.63,136.57,4090019,HD +2016-08-15,137.11,137.97,136.93,137.06,6327437,HD +2016-08-16,137.65,138.65,135.66,136.23,7286139,HD +2016-08-17,135.5,136.47,134.75,136.15,5222166,HD +2016-08-18,136.03,136.15,134.44,134.8,4430783,HD +2016-08-19,134.42,135.76,134.32,135.46,3959011,HD +2016-08-22,135.6,135.85,135.02,135.34,2752526,HD +2016-08-23,135.93,136.55,135.93,136.22,2961061,HD +2016-08-24,135.77,136.25,134.81,135.06,4113011,HD +2016-08-25,134.73,136.16,134.37,135.43,3168909,HD +2016-08-26,135.43,136.18,133.92,134.36,4193411,HD +2016-08-29,134.86,135.3,134.58,135.24,3227691,HD +2016-08-30,134.8,135.05,133.63,134.1,3440622,HD +2016-08-31,133.89,134.68,133.6,134.12,4650586,HD +2016-09-01,134.48,135.06,133.66,134.23,3851836,HD +2016-09-02,134.77,135.88,134.55,135.15,3392767,HD +2016-09-06,134.96,135.72,133.88,134.1,4220390,HD +2016-09-07,133.3,133.87,132.16,132.79,4676049,HD +2016-09-08,131.55,132.94,131.12,131.26,5019625,HD +2016-09-09,130.64,130.89,127.73,127.74,6315009,HD +2016-09-12,126.5,128.86,126.0,128.59,7882616,HD +2016-09-13,127.74,128.0,125.43,125.72,6376284,HD +2016-09-14,125.61,126.94,125.56,126.26,4313902,HD +2016-09-15,125.97,127.64,125.71,126.96,5110485,HD +2016-09-16,127.02,127.02,125.7,126.11,6941162,HD +2016-09-19,126.68,127.37,126.17,126.29,4525406,HD +2016-09-20,126.86,127.33,126.33,126.83,3627058,HD +2016-09-21,127.52,128.59,126.55,128.11,5367370,HD +2016-09-22,128.82,129.65,128.72,128.75,4099666,HD +2016-09-23,128.63,129.2,127.79,127.79,4464702,HD +2016-09-26,127.1,127.23,125.35,125.45,5338465,HD +2016-09-27,125.8,126.99,125.36,126.82,4433646,HD +2016-09-28,127.21,128.53,127.06,128.27,5751066,HD +2016-09-29,128.5,130.74,127.91,127.93,5987472,HD +2016-09-30,127.87,129.24,127.63,128.68,6044649,HD +2016-10-03,128.2,128.82,127.97,128.5,3652715,HD +2016-10-04,128.53,129.92,127.95,128.2,4848592,HD +2016-10-05,128.32,129.03,127.52,127.58,4115427,HD +2016-10-06,126.87,130.45,126.43,130.19,7472410,HD +2016-10-07,129.83,130.41,127.88,128.31,5511856,HD +2016-10-10,128.45,128.94,127.25,127.25,4349741,HD +2016-10-11,126.85,127.08,125.46,125.85,5113918,HD +2016-10-12,125.85,127.16,125.71,126.69,3545903,HD +2016-10-13,126.25,126.66,125.17,126.29,3655714,HD +2016-10-14,126.9,127.56,126.42,126.42,4462055,HD +2016-10-17,126.18,126.8,124.88,125.14,3753022,HD +2016-10-18,126.15,126.25,125.15,125.74,3563302,HD +2016-10-19,125.76,126.09,124.51,125.89,4095509,HD +2016-10-20,125.95,127.08,125.57,126.25,3543223,HD +2016-10-21,125.31,126.8,125.25,126.6,3234121,HD +2016-10-24,127.23,128.14,127.23,127.78,3824784,HD +2016-10-25,126.27,126.27,123.29,123.34,8731869,HD +2016-10-26,122.83,123.75,122.4,122.71,5456080,HD +2016-10-27,122.71,123.46,121.85,122.26,4261602,HD +2016-10-28,122.7,124.09,122.21,123.58,4497717,HD +2016-10-31,123.35,123.5,121.62,122.01,5671525,HD +2016-11-01,121.69,122.25,119.2,119.89,7492561,HD +2016-11-02,119.93,121.29,119.82,120.29,4846031,HD +2016-11-03,120.34,120.93,120.08,120.18,5113496,HD +2016-11-04,120.54,121.9,120.06,120.91,4607581,HD +2016-11-07,122.5,123.98,122.31,123.75,5510441,HD +2016-11-08,123.95,125.42,123.6,124.25,6105908,HD +2016-11-09,120.95,126.26,120.32,126.02,8052506,HD +2016-11-10,126.72,130.1,126.51,129.03,8736986,HD +2016-11-11,129.06,130.13,128.72,129.85,5496122,HD +2016-11-14,130.5,130.64,126.94,127.67,11438461,HD +2016-11-15,127.07,127.67,122.92,124.4,13445388,HD +2016-11-16,123.6,125.7,123.28,125.33,9793361,HD +2016-11-17,125.87,129.14,125.7,128.93,6739135,HD +2016-11-18,128.93,129.36,127.72,128.33,4428888,HD +2016-11-21,128.28,128.9,127.41,128.22,4072116,HD +2016-11-22,128.38,131.3,128.38,130.98,5535796,HD +2016-11-23,131.36,131.99,130.86,131.21,3610508,HD +2016-11-25,131.86,132.14,131.07,131.57,2545977,HD +2016-11-28,131.25,131.65,130.17,130.64,4858978,HD +2016-11-29,130.35,130.78,129.25,129.62,4127122,HD +2016-11-30,129.34,130.32,128.81,129.4,6973817,HD +2016-12-01,129.34,130.35,129.0,129.47,5398674,HD +2016-12-02,129.04,130.62,128.91,129.87,3738338,HD +2016-12-05,130.32,130.46,129.56,129.68,4065425,HD +2016-12-06,130.13,130.14,128.68,128.74,4292631,HD +2016-12-07,128.75,133.06,128.75,132.46,6987286,HD +2016-12-08,132.21,133.13,131.58,132.53,4975419,HD +2016-12-09,132.51,133.4,131.1,133.39,5174577,HD +2016-12-12,133.13,134.66,133.13,134.58,6276457,HD +2016-12-13,134.55,136.89,134.55,136.54,6886268,HD +2016-12-14,136.05,136.88,135.75,135.98,7036307,HD +2016-12-15,136.51,137.32,135.77,135.84,5839829,HD +2016-12-16,136.11,136.61,135.05,135.11,9429345,HD +2016-12-19,135.06,136.5,134.79,135.44,3463558,HD +2016-12-20,135.65,137.24,135.43,137.11,4301529,HD +2016-12-21,136.93,137.24,136.56,136.83,2705523,HD +2016-12-22,136.25,137.0,135.18,135.43,4094846,HD +2016-12-23,135.65,135.99,134.79,135.05,2337685,HD +2016-12-27,134.76,135.72,134.71,135.26,2254948,HD +2016-12-28,135.57,135.86,134.66,135.07,3369386,HD +2016-12-29,135.02,135.85,134.63,135.1,2777885,HD +2016-12-30,135.64,135.82,133.83,134.08,4149140,HD +2017-01-03,135.1,135.51,133.59,134.31,5300410,HD +2017-01-04,134.34,135.94,134.21,135.5,4055284,HD +2017-01-05,134.98,135.46,133.78,133.9,3821073,HD +2017-01-06,133.97,134.33,133.05,133.53,3827482,HD +2017-01-09,133.22,134.76,133.14,134.31,4310227,HD +2017-01-10,134.0,136.38,133.77,136.1,5928339,HD +2017-01-11,136.1,136.38,134.74,135.7,4643728,HD +2017-01-12,135.51,135.53,133.94,135.07,3600181,HD +2017-01-13,134.92,135.75,134.76,135.04,3117703,HD +2017-01-17,135.09,136.48,134.76,135.93,3976936,HD +2017-01-18,135.9,136.3,134.92,136.16,3869678,HD +2017-01-19,136.0,136.78,134.93,135.39,5078666,HD +2017-01-20,135.26,136.0,134.6,135.6,4853902,HD +2017-01-23,135.31,138.27,135.0,138.07,7056159,HD +2017-01-24,137.88,138.38,137.3,138.06,4055080,HD +2017-01-25,138.45,139.37,137.43,137.48,3631714,HD +2017-01-26,138.01,139.18,137.71,138.46,2931605,HD +2017-01-27,138.8,138.83,137.7,138.33,3149464,HD +2017-01-30,137.99,138.49,136.86,138.47,2705039,HD +2017-01-31,137.63,138.62,136.85,137.58,3227039,HD +2017-02-01,137.66,137.96,136.53,137.44,2968801,HD +2017-02-02,137.47,137.55,136.56,136.95,2197649,HD +2017-02-03,137.26,138.47,136.97,137.98,2654729,HD +2017-02-06,137.43,137.9,136.45,136.49,3864067,HD +2017-02-07,137.16,137.7,136.33,136.65,3242017,HD +2017-02-08,136.89,137.91,136.82,137.88,2882742,HD +2017-02-09,137.78,139.15,137.41,138.71,2931873,HD +2017-02-10,138.6,140.57,138.24,139.85,3296963,HD +2017-02-13,140.48,140.65,139.05,139.87,2753068,HD +2017-02-14,139.95,141.36,139.34,141.36,4775802,HD +2017-02-15,141.27,142.66,140.95,142.19,4343541,HD +2017-02-16,142.39,142.98,140.9,141.54,4295811,HD +2017-02-17,141.36,143.12,141.0,143.0,5108352,HD +2017-02-21,145.6,145.65,143.25,145.02,9275897,HD +2017-02-22,145.05,145.47,143.97,145.25,5037762,HD +2017-02-23,146.11,146.33,144.51,144.71,4184046,HD +2017-02-24,144.65,146.08,144.65,145.95,3516923,HD +2017-02-27,145.87,146.01,144.8,145.3,4388414,HD +2017-02-28,144.98,145.63,144.46,144.91,4211949,HD +2017-03-01,146.72,147.7,145.89,146.68,6213540,HD +2017-03-02,147.08,148.23,146.39,147.95,4053412,HD +2017-03-03,148.12,148.26,146.82,147.81,3413398,HD +2017-03-06,147.13,147.51,146.58,147.13,3998026,HD +2017-03-07,146.33,146.95,145.83,146.02,3996289,HD +2017-03-08,146.22,147.12,145.92,146.92,3614479,HD +2017-03-09,147.08,147.16,146.53,146.62,3594694,HD +2017-03-10,147.24,147.46,146.45,146.85,3123243,HD +2017-03-13,147.33,147.67,146.5,147.43,2933276,HD +2017-03-14,147.27,147.59,146.46,147.16,3272706,HD +2017-03-15,147.35,148.38,146.76,147.95,3670513,HD +2017-03-16,148.4,149.19,148.01,148.73,3544464,HD +2017-03-17,149.4,149.99,148.13,149.6,9001961,HD +2017-03-20,149.38,149.59,147.7,147.8,5906058,HD +2017-03-21,148.33,148.7,146.26,146.61,4530019,HD +2017-03-22,146.73,147.93,146.06,147.36,3169038,HD +2017-03-23,147.28,148.41,147.03,147.99,3219352,HD +2017-03-24,147.85,150.15,147.01,147.71,4735361,HD +2017-03-27,147.07,147.68,146.26,146.87,2943006,HD +2017-03-28,147.29,147.35,145.94,147.2,4635629,HD +2017-03-29,146.37,147.42,145.96,147.04,3729973,HD +2017-03-30,146.72,147.38,146.43,146.95,2450781,HD +2017-03-31,146.87,147.18,146.65,146.83,3248666,HD +2017-04-03,146.94,147.2,146.09,146.62,3775283,HD +2017-04-04,146.5,146.9,146.05,146.34,3124200,HD +2017-04-05,146.63,148.44,146.58,146.64,3390363,HD +2017-04-06,147.04,147.96,147.0,147.24,2699679,HD +2017-04-07,147.1,147.8,146.9,147.13,2869120,HD +2017-04-10,146.96,149.0,146.75,148.21,5044458,HD +2017-04-11,147.91,148.65,147.1,148.2,2844794,HD +2017-04-12,147.42,147.57,146.37,146.54,4445599,HD +2017-04-13,146.42,147.01,145.87,145.91,2346886,HD +2017-04-17,145.9,147.31,145.76,147.31,3467650,HD +2017-04-18,147.06,148.18,146.77,147.76,2969413,HD +2017-04-19,147.93,148.4,147.02,147.22,3460975,HD +2017-04-20,147.66,149.05,147.44,148.72,3700495,HD +2017-04-21,148.49,150.15,148.4,150.0,5019927,HD +2017-04-24,151.08,152.06,150.85,151.89,5077174,HD +2017-04-25,152.79,154.65,152.79,153.03,5496453,HD +2017-04-26,153.11,154.81,152.4,154.22,5120177,HD +2017-04-27,154.69,156.27,153.89,156.12,5881432,HD +2017-04-28,156.01,156.25,154.1,156.1,4983041,HD +2017-05-01,156.22,156.27,154.21,154.21,3152949,HD +2017-05-02,154.49,155.16,153.76,154.95,3295105,HD +2017-05-03,155.16,155.39,154.59,155.0,2445489,HD +2017-05-04,155.46,155.64,154.26,154.86,3793067,HD +2017-05-05,155.34,155.75,154.09,155.73,2500636,HD +2017-05-08,155.85,157.16,155.49,156.89,3184576,HD +2017-05-09,157.04,157.74,156.29,157.68,3004377,HD +2017-05-10,157.52,158.15,157.3,158.13,2617601,HD +2017-05-11,157.35,157.7,155.33,156.2,3929068,HD +2017-05-12,156.39,157.2,155.75,156.92,2926365,HD +2017-05-15,157.28,157.84,156.66,157.33,6068872,HD +2017-05-16,160.11,160.86,158.05,158.26,10120878,HD +2017-05-17,157.08,157.3,155.89,156.09,5936974,HD +2017-05-18,155.48,156.66,155.24,155.7,4858557,HD +2017-05-19,156.04,156.74,155.32,156.3,4781806,HD +2017-05-22,156.49,157.0,155.8,155.96,3802060,HD +2017-05-23,155.91,156.43,154.68,154.83,4640854,HD +2017-05-24,154.7,155.43,153.29,155.0,4593198,HD +2017-05-25,156.2,156.69,155.35,156.46,3110806,HD +2017-05-26,156.1,156.42,154.64,154.9,4284660,HD +2017-05-30,154.0,154.56,153.52,153.88,3504291,HD +2017-05-31,154.36,154.38,153.28,153.51,7158383,HD +2017-06-01,153.52,155.16,152.74,155.15,3385133,HD +2017-06-02,154.79,155.86,154.42,155.35,3485582,HD +2017-06-05,155.53,155.62,154.23,154.79,2651789,HD +2017-06-06,154.44,154.66,153.65,154.2,3260265,HD +2017-06-07,154.69,155.3,154.35,154.96,3158964,HD +2017-06-08,155.16,155.23,153.38,153.5,4041556,HD +2017-06-09,154.0,154.0,152.78,152.96,4705349,HD +2017-06-12,152.8,153.3,151.73,152.18,4473919,HD +2017-06-13,152.31,154.04,152.06,153.99,3753767,HD +2017-06-14,154.5,157.28,153.96,156.76,5999411,HD +2017-06-15,156.13,157.27,154.92,156.77,3972260,HD +2017-06-16,156.25,156.69,155.41,156.64,9105408,HD +2017-06-19,156.91,159.03,156.39,158.81,5196140,HD +2017-06-20,158.73,159.22,157.6,157.67,4201226,HD +2017-06-21,157.91,158.53,156.43,156.59,4071298,HD +2017-06-22,156.44,157.07,155.47,155.48,3347363,HD +2017-06-23,155.16,155.23,150.91,151.31,11422231,HD +2017-06-26,151.67,151.97,151.13,151.42,4128535,HD +2017-06-27,151.06,153.25,150.75,152.24,4567125,HD +2017-06-28,152.75,153.45,152.36,153.23,5087003,HD +2017-06-29,152.77,153.0,151.52,152.16,2855395,HD +2017-06-30,152.51,154.0,152.27,153.4,3640851,HD +2017-07-03,154.39,154.79,153.71,154.01,1658535,HD +2017-07-05,154.01,154.3,151.46,152.69,4432537,HD +2017-07-06,151.77,152.48,151.22,152.05,3408538,HD +2017-07-07,152.04,152.87,151.9,152.23,3775383,HD +2017-07-10,152.22,152.26,151.0,151.18,5081101,HD +2017-07-11,151.45,151.81,150.5,150.6,5642013,HD +2017-07-12,151.46,153.14,151.09,152.59,4275878,HD +2017-07-13,152.82,154.13,152.6,153.29,3287961,HD +2017-07-14,153.22,153.67,151.82,152.88,3588437,HD +2017-07-17,152.9,154.5,152.72,153.89,4166618,HD +2017-07-18,153.75,153.86,151.98,152.17,3783567,HD +2017-07-19,152.55,154.0,152.55,153.3,2808385,HD +2017-07-20,152.56,152.57,145.61,147.03,18264081,HD +2017-07-21,147.03,147.46,146.13,146.65,9120167,HD +2017-07-24,146.61,146.69,144.25,144.58,7295913,HD +2017-07-25,145.74,147.4,145.28,146.97,5002381,HD +2017-07-26,146.86,147.24,145.96,146.69,2835975,HD +2017-07-27,146.18,147.86,145.89,147.73,5399029,HD +2017-07-28,147.9,148.27,147.32,148.08,3421081,HD +2017-07-31,,149.98,,149.6,5253318,HD +2017-08-01,150.24,150.39,148.95,149.85,4110605,HD +2017-08-02,149.94,150.86,149.92,150.5,3754192,HD +2017-08-03,150.7,152.03,150.5,150.79,5146565,HD +2017-08-04,151.01,152.75,150.8,152.75,3258581,HD +2017-08-07,152.83,154.47,152.47,153.35,3833620,HD +2017-08-08,153.32,154.2,153.08,153.35,3218945,HD +2017-08-09,153.35,155.57,153.32,155.26,3844857,HD +2017-08-10,155.19,155.98,153.88,153.88,4433653,HD +2017-08-11,154.11,155.72,153.98,154.88,3650541,HD +2017-08-14,156.04,156.05,153.56,154.26,6662484,HD +2017-08-15,154.28,154.8,148.26,150.17,13528650,HD +2017-08-16,151.45,152.95,151.16,152.25,6043875,HD +2017-08-17,151.81,152.15,149.61,149.67,4460870,HD +2017-08-18,149.61,149.61,146.96,147.49,6989147,HD +2017-08-21,147.1,149.88,146.89,149.2,4222473,HD +2017-08-22,149.29,150.58,149.29,149.91,3268114,HD +2017-08-23,148.58,149.48,147.43,149.1,5235444,HD +2017-08-24,149.73,150.6,147.98,148.25,3736039,HD +2017-08-25,148.51,150.53,148.4,149.65,3047971,HD +2017-08-28,151.94,152.39,150.43,151.39,6845407,HD +2017-08-29,150.07,150.9,149.03,149.84,5368723,HD +2017-08-30,150.0,150.25,149.28,150.0,3640966,HD +2017-08-31,150.61,150.92,149.85,149.87,6083340,HD +2017-09-01,150.26,150.94,149.76,150.78,3383036,HD +2017-09-05,151.71,153.92,151.7,152.93,7512387,HD +2017-09-06,154.86,157.03,154.14,156.56,8126012,HD +2017-09-07,158.17,159.28,156.79,157.93,8273080,HD +2017-09-08,159.09,160.69,157.52,159.66,10088630,HD +2017-09-11,158.42,158.74,156.22,158.37,8847928,HD +2017-09-12,159.06,160.93,158.71,159.91,5794570,HD +2017-09-13,160.39,161.38,159.55,160.02,4713676,HD +2017-09-14,160.35,160.85,159.33,159.38,5290796,HD +2017-09-15,159.98,159.99,158.29,158.4,9124244,HD +2017-09-18,159.0,159.0,157.69,157.81,4010587,HD +2017-09-19,157.8,158.32,157.16,157.66,3713412,HD +2017-09-20,157.57,159.39,157.36,158.68,4599197,HD +2017-09-21,158.87,159.56,158.72,159.19,3082093,HD +2017-09-22,159.14,160.09,159.01,159.97,3576479,HD +2017-09-25,160.05,161.43,159.75,161.1,4897741,HD +2017-09-26,161.55,162.0,160.79,161.26,3222646,HD +2017-09-27,161.38,161.69,160.14,160.92,3896420,HD +2017-09-28,160.72,162.45,160.66,162.36,4614080,HD +2017-09-29,162.5,163.61,162.15,163.56,3467426,HD +2017-10-02,164.2,164.25,163.22,164.02,2721377,HD +2017-10-03,164.06,165.28,164.0,165.17,3046381,HD +2017-10-04,165.49,166.08,164.91,165.29,2746513,HD +2017-10-05,165.07,166.25,164.26,166.12,3504865,HD +2017-10-06,166.18,166.63,165.74,165.85,2916301,HD +2017-10-09,166.14,166.63,165.42,165.71,2131837,HD +2017-10-10,165.7,165.8,164.64,165.16,2755438,HD +2017-10-11,165.19,165.86,165.19,165.38,195708,HD +2017-10-12,165.41,165.41,164.47,164.59,3397775,HD +2017-10-13,164.92,166.07,164.35,164.47,3259004,HD +2017-10-16,164.47,164.67,163.26,164.22,2586716,HD +2017-10-17,164.22,164.92,161.51,163.35,4189197,HD +2017-10-18,163.42,164.24,163.35,163.45,2758595,HD +2017-10-19,163.5,164.11,162.77,163.24,2676062,HD +2017-10-20,163.97,164.15,162.74,163.43,4166481,HD +2017-10-23,164.04,166.26,163.75,164.74,3995110,HD +2017-10-24,164.67,166.46,164.65,166.03,3686663,HD +2017-10-25,166.11,166.95,165.38,166.07,4189398,HD +2017-10-26,166.39,167.94,166.11,167.65,3750464,HD +2017-10-27,166.8,167.75,166.46,167.34,3720385,HD +2017-10-30,166.99,166.99,164.88,165.31,3906265,HD +2017-10-31,165.4,166.34,165.1,165.78,2922416,HD +2017-11-01,166.42,166.74,165.12,165.38,3568321,HD +2017-11-02,165.01,165.01,160.53,162.71,6518907,HD +2017-11-03,163.01,164.99,162.68,164.39,3080941,HD +2017-11-06,164.8,164.88,163.01,164.22,3275469,HD +2017-11-07,164.09,164.4,162.83,163.66,3198129,HD +2017-11-08,163.34,164.68,163.27,164.05,2912866,HD +2017-11-09,164.1,164.14,162.28,163.27,3405186,HD +2017-11-10,163.34,164.58,162.93,164.11,3554945,HD +2017-11-13,164.64,166.64,164.25,165.35,7189270,HD +2017-11-14,163.62,168.14,163.15,168.06,10284002,HD +2017-11-15,167.44,167.44,165.35,165.47,5534520,HD +2017-11-16,166.68,167.76,166.06,167.5,4587949,HD +2017-11-17,167.0,168.43,166.06,167.74,4530127,HD +2017-11-20,168.14,170.69,167.8,170.45,4699894,HD +2017-11-21,170.53,172.86,170.15,172.86,6229029,HD +2017-11-22,172.89,172.94,172.04,172.06,4133497,HD +2017-11-24,172.11,173.1,171.74,172.33,1853587,HD +2017-11-27,172.87,174.91,172.38,174.16,4539828,HD +2017-11-28,174.89,176.77,172.99,176.57,6048963,HD +2017-11-29,176.57,178.43,175.68,177.25,4902161,HD +2017-11-30,178.07,180.67,177.41,179.82,9180664,HD +2017-12-01,180.32,180.6,176.7,180.42,4683390,HD +2017-12-04,183.19,186.31,183.19,184.9,6193849,HD +2017-12-05,182.72,184.91,182.26,182.85,6347568,HD +2017-12-06,180.25,182.15,178.68,180.8,6892458,HD +2017-12-07,182.0,182.58,179.77,182.0,5484946,HD +2017-12-08,182.5,183.9,182.16,183.41,5092113,HD +2017-12-11,181.86,182.96,181.12,182.25,6038891,HD +2017-12-12,181.8,183.21,181.66,181.8,5275512,HD +2017-12-13,182.01,183.67,182.0,183.03,5177363,HD +2017-12-14,183.59,184.0,182.06,182.13,3542922,HD +2017-12-15,182.99,183.21,182.13,182.58,8202172,HD +2017-12-18,183.5,185.47,183.5,184.73,5011891,HD +2017-12-19,185.24,186.72,184.6,185.98,4576282,HD +2017-12-20,187.0,187.9,186.04,187.31,5383692,HD +2017-12-21,187.89,188.84,187.44,188.08,5859058,HD +2017-12-22,188.46,188.46,187.27,188.13,3256564,HD +2017-12-26,188.53,190.42,188.34,190.36,2969182,HD +2017-12-27,190.6,191.49,190.01,190.19,5912613,HD +2017-12-28,190.91,190.98,189.64,189.78,3175674,HD +2017-12-29,190.74,190.74,189.53,189.53,4637827,HD +2006-01-03,82.45,82.55,80.81,82.06,11715200,IBM +2006-01-04,82.2,82.5,81.33,81.95,9840600,IBM +2006-01-05,81.4,82.9,81.0,82.5,7213500,IBM +2006-01-06,83.95,85.03,83.41,84.95,8197400,IBM +2006-01-09,84.1,84.25,83.38,83.73,6858200,IBM +2006-01-10,83.15,84.12,83.12,84.07,5701000,IBM +2006-01-11,84.37,84.81,83.4,84.17,5776500,IBM +2006-01-12,83.82,83.96,83.4,83.57,4926500,IBM +2006-01-13,83.0,83.45,82.5,83.17,6921700,IBM +2006-01-17,82.8,83.16,82.54,83.0,8761700,IBM +2006-01-18,84.0,84.7,83.52,84.46,11032800,IBM +2006-01-19,84.14,84.39,83.02,83.09,6484000,IBM +2006-01-20,83.04,83.05,81.25,81.36,8614500,IBM +2006-01-23,81.33,81.92,80.92,81.41,6114100,IBM +2006-01-24,81.39,82.15,80.8,80.85,6069000,IBM +2006-01-25,81.05,81.62,80.61,80.91,6374300,IBM +2006-01-26,81.5,81.65,80.59,80.72,7810200,IBM +2006-01-27,80.75,81.77,80.75,81.02,6103400,IBM +2006-01-30,80.21,81.81,80.21,81.63,5325100,IBM +2006-01-31,81.5,82.0,81.17,81.3,6771600,IBM +2006-02-01,80.9,82.24,80.65,81.94,5417100,IBM +2006-02-02,81.45,81.59,80.9,81.23,6198000,IBM +2006-02-03,80.55,80.77,79.72,79.97,9852700,IBM +2006-02-06,79.94,79.95,78.93,79.51,9568600,IBM +2006-02-07,79.5,80.19,79.3,79.85,5253600,IBM +2006-02-08,80.58,80.9,80.24,80.8,5030500,IBM +2006-02-09,80.4,80.8,79.5,80.4,7609200,IBM +2006-02-10,80.4,81.46,80.2,81.33,5371900,IBM +2006-02-13,81.33,81.91,80.18,80.44,5257400,IBM +2006-02-14,80.55,81.45,80.35,81.09,6075500,IBM +2006-02-15,80.86,81.5,80.5,80.85,5052000,IBM +2006-02-16,80.68,80.91,80.13,80.91,5310500,IBM +2006-02-17,80.91,81.03,80.13,80.71,5298900,IBM +2006-02-21,80.1,80.75,79.97,80.5,5839100,IBM +2006-02-22,80.0,81.65,79.97,81.35,5294300,IBM +2006-02-23,81.2,81.34,80.04,80.2,4979900,IBM +2006-02-24,80.65,80.65,79.85,80.1,3904100,IBM +2006-02-27,79.97,80.89,79.95,80.63,3787200,IBM +2006-02-28,80.1,80.55,79.71,80.24,5960700,IBM +2006-03-01,80.2,80.81,79.78,79.9,5211600,IBM +2006-03-02,79.55,80.21,79.54,79.94,4418800,IBM +2006-03-03,79.51,80.83,79.51,79.96,4354400,IBM +2006-03-06,79.91,80.64,79.9,80.0,4709500,IBM +2006-03-07,80.01,80.79,79.86,80.29,4330800,IBM +2006-03-08,80.25,81.6,80.25,81.14,5570000,IBM +2006-03-09,81.26,81.98,80.8,81.02,4310700,IBM +2006-03-10,81.03,82.25,81.03,81.57,4787200,IBM +2006-03-13,81.56,82.4,81.45,81.93,4571400,IBM +2006-03-14,81.51,82.99,81.47,82.88,4532700,IBM +2006-03-15,82.65,83.76,82.64,83.38,5370400,IBM +2006-03-16,83.43,83.72,82.61,82.87,4299500,IBM +2006-03-17,83.35,83.41,82.82,83.3,6414500,IBM +2006-03-20,83.11,83.75,82.99,83.58,3870300,IBM +2006-03-21,83.82,84.99,83.58,83.81,7404300,IBM +2006-03-22,83.35,84.68,83.35,84.45,4968600,IBM +2006-03-23,84.23,84.27,82.93,83.2,5105800,IBM +2006-03-24,82.99,83.72,82.99,83.36,4198800,IBM +2006-03-27,82.98,83.26,82.58,83.08,3910100,IBM +2006-03-28,82.86,83.39,82.29,82.43,4508800,IBM +2006-03-29,82.2,83.55,82.2,83.13,4633800,IBM +2006-03-30,82.88,83.7,82.83,83.2,4467000,IBM +2006-03-31,82.95,83.6,82.29,82.47,5862000,IBM +2006-04-03,82.72,83.59,82.65,83.06,4121600,IBM +2006-04-04,83.05,83.78,82.8,83.45,3856200,IBM +2006-04-05,83.33,84.45,83.32,84.17,5523900,IBM +2006-04-06,83.7,84.32,83.36,83.81,4944100,IBM +2006-04-07,83.6,83.8,82.44,82.48,5338300,IBM +2006-04-10,82.27,82.74,82.0,82.1,3631300,IBM +2006-04-11,81.83,82.06,80.75,81.16,5959700,IBM +2006-04-12,81.1,81.37,80.63,80.75,3905700,IBM +2006-04-13,81.18,82.6,81.12,81.98,4799700,IBM +2006-04-17,81.92,82.92,81.4,81.64,4634200,IBM +2006-04-18,81.89,83.53,81.7,83.31,7919700,IBM +2006-04-19,83.95,84.0,81.26,81.86,10555200,IBM +2006-04-20,81.65,82.85,81.64,82.02,6237200,IBM +2006-04-21,82.49,82.5,81.38,81.66,6117400,IBM +2006-04-24,81.3,82.41,81.1,82.11,6604100,IBM +2006-04-25,81.95,82.9,81.6,82.67,6857400,IBM +2006-04-26,82.84,83.48,82.71,83.35,6649000,IBM +2006-04-27,82.7,84.4,82.7,83.88,8174300,IBM +2006-04-28,83.51,83.62,81.98,82.34,8201800,IBM +2006-05-01,82.59,83.31,82.1,82.23,6011400,IBM +2006-05-02,82.11,82.74,82.0,82.42,4337000,IBM +2006-05-03,82.54,83.29,82.45,82.7,5721100,IBM +2006-05-04,82.87,83.09,82.4,82.43,3966900,IBM +2006-05-05,82.95,83.34,82.7,83.28,4504700,IBM +2006-05-08,82.6,83.22,82.3,82.89,3913300,IBM +2006-05-09,82.49,83.29,82.4,83.23,4072800,IBM +2006-05-10,82.9,83.33,82.6,82.9,3430700,IBM +2006-05-11,82.65,83.09,82.45,82.46,5274500,IBM +2006-05-12,82.47,83.69,82.3,82.39,5685700,IBM +2006-05-15,81.8,83.15,81.8,82.89,5778500,IBM +2006-05-16,83.0,83.25,82.07,82.16,4456300,IBM +2006-05-17,81.75,82.21,81.02,81.27,5936400,IBM +2006-05-18,80.5,81.35,80.03,80.66,5443600,IBM +2006-05-19,80.86,81.0,79.51,80.28,7019100,IBM +2006-05-22,79.83,80.34,79.4,80.02,6275900,IBM +2006-05-23,80.25,81.3,79.64,79.83,5010300,IBM +2006-05-24,79.35,80.04,79.06,79.78,7389600,IBM +2006-05-25,79.89,80.18,79.65,80.14,3995200,IBM +2006-05-26,80.16,80.86,79.7,80.75,3580800,IBM +2006-05-30,80.35,80.96,80.15,80.16,5049100,IBM +2006-05-31,80.15,80.83,79.61,79.9,6385200,IBM +2006-06-01,79.89,80.87,79.81,80.69,4866500,IBM +2006-06-02,80.5,80.56,79.15,79.52,7233300,IBM +2006-06-05,79.1,80.04,79.01,79.06,5556000,IBM +2006-06-06,79.06,79.9,78.5,79.76,7250900,IBM +2006-06-07,79.78,80.74,79.12,79.15,7925300,IBM +2006-06-08,78.55,79.58,76.75,77.03,13476600,IBM +2006-06-09,77.24,78.1,77.05,77.63,6135400,IBM +2006-06-12,77.63,78.09,77.01,77.02,4925000,IBM +2006-06-13,77.14,77.93,76.82,76.93,7374200,IBM +2006-06-14,76.93,77.85,76.93,77.71,6038600,IBM +2006-06-15,77.85,78.78,76.95,78.56,6679800,IBM +2006-06-16,78.44,78.53,77.57,77.95,8133500,IBM +2006-06-19,77.9,78.3,77.34,77.67,5303100,IBM +2006-06-20,77.84,78.3,77.25,77.99,6124500,IBM +2006-06-21,77.99,78.56,77.98,78.3,5615900,IBM +2006-06-22,78.16,78.37,77.0,77.19,5569100,IBM +2006-06-23,77.15,77.84,76.94,77.1,4520600,IBM +2006-06-26,77.04,77.52,76.8,77.15,3448100,IBM +2006-06-27,77.32,77.6,76.32,76.63,5597000,IBM +2006-06-28,76.53,76.6,76.06,76.56,4392200,IBM +2006-06-29,76.89,77.8,76.56,77.59,5449200,IBM +2006-06-30,77.7,77.93,76.79,76.82,7918800,IBM +2006-07-03,77.54,78.27,77.27,78.02,3177300,IBM +2006-07-05,78.0,78.39,77.52,77.77,4048200,IBM +2006-07-06,77.59,78.53,77.57,78.09,4333100,IBM +2006-07-07,78.09,78.09,76.12,76.42,6642600,IBM +2006-07-10,76.18,76.83,75.87,76.67,7154700,IBM +2006-07-11,76.25,76.65,75.44,76.47,6086500,IBM +2006-07-12,76.07,76.3,74.82,75.48,8372100,IBM +2006-07-13,75.01,75.28,73.83,74.24,8754900,IBM +2006-07-14,74.24,74.3,73.37,73.57,6957800,IBM +2006-07-17,73.35,73.94,73.2,73.7,6823100,IBM +2006-07-18,73.7,74.42,72.73,74.26,8730600,IBM +2006-07-19,76.0,77.06,76.0,76.07,14536900,IBM +2006-07-20,75.73,75.88,75.2,75.48,12216500,IBM +2006-07-21,75.49,75.5,74.5,74.86,8372500,IBM +2006-07-24,74.92,76.15,74.92,75.99,5611200,IBM +2006-07-25,75.99,76.41,75.31,75.89,5580300,IBM +2006-07-26,75.48,76.3,75.36,75.83,3870100,IBM +2006-07-27,75.83,77.29,75.75,76.15,6439100,IBM +2006-07-28,76.38,77.3,76.26,76.96,4165700,IBM +2006-07-31,76.44,77.5,76.15,77.41,5393000,IBM +2006-08-01,76.65,77.38,75.75,76.14,4406800,IBM +2006-08-02,76.21,76.93,76.2,76.32,3283800,IBM +2006-08-03,76.0,76.73,74.9,76.33,2765800,IBM +2006-08-04,76.65,76.77,75.32,75.91,5062400,IBM +2006-08-07,75.63,76.2,75.28,75.52,4034200,IBM +2006-08-08,75.63,76.26,75.11,75.33,3794700,IBM +2006-08-09,75.56,76.28,75.39,75.39,4480800,IBM +2006-08-10,75.2,76.08,75.05,75.74,3213600,IBM +2006-08-11,75.34,75.78,75.2,75.48,3696100,IBM +2006-08-14,76.05,77.49,75.6,76.68,4997400,IBM +2006-08-15,76.9,77.14,76.31,77.08,5985400,IBM +2006-08-16,77.48,79.28,77.35,79.09,7387200,IBM +2006-08-17,78.93,79.56,78.53,79.37,5602300,IBM +2006-08-18,79.38,79.97,78.63,79.9,5399700,IBM +2006-08-21,79.51,79.88,78.87,79.28,3676500,IBM +2006-08-22,79.28,79.55,78.61,78.95,4057200,IBM +2006-08-23,78.95,79.47,78.42,78.67,3428500,IBM +2006-08-24,78.9,79.5,78.87,79.38,3473300,IBM +2006-08-25,79.2,80.0,79.14,79.88,3428100,IBM +2006-08-28,79.91,80.47,79.76,80.32,5259400,IBM +2006-08-29,80.06,81.48,80.06,81.4,5208500,IBM +2006-08-30,81.26,81.68,80.84,81.22,4439000,IBM +2006-08-31,81.3,81.5,80.78,80.97,3786200,IBM +2006-09-01,81.13,81.57,80.81,81.41,3294000,IBM +2006-09-05,81.19,81.54,80.6,80.85,3968500,IBM +2006-09-06,80.29,80.69,80.17,80.28,3727600,IBM +2006-09-07,79.9,80.38,79.31,79.4,3913600,IBM +2006-09-08,79.6,80.86,79.35,80.66,4498600,IBM +2006-09-11,80.6,81.2,80.25,80.93,4316200,IBM +2006-09-12,81.14,82.5,81.06,82.28,5722200,IBM +2006-09-13,82.25,82.7,81.84,82.21,4980200,IBM +2006-09-14,81.9,83.0,81.74,82.47,4265300,IBM +2006-09-15,83.21,83.59,82.79,82.94,8203800,IBM +2006-09-18,82.56,83.21,82.17,82.24,4417600,IBM +2006-09-19,81.97,82.09,81.42,81.87,5088700,IBM +2006-09-20,82.37,83.79,82.2,83.42,7524600,IBM +2006-09-21,82.61,83.25,81.35,81.61,8909000,IBM +2006-09-22,81.75,82.12,81.01,81.21,4350200,IBM +2006-09-25,81.65,82.28,81.28,82.0,5685100,IBM +2006-09-26,81.9,82.66,81.7,82.5,4918000,IBM +2006-09-27,82.0,82.67,81.71,82.09,5881600,IBM +2006-09-28,81.85,82.35,81.72,81.99,4593200,IBM +2006-09-29,81.9,82.79,81.77,81.94,4770700,IBM +2006-10-02,81.76,82.47,81.58,81.87,4483300,IBM +2006-10-03,81.88,82.26,81.56,81.65,4838500,IBM +2006-10-04,81.65,83.25,81.63,83.1,6231900,IBM +2006-10-05,82.81,83.21,82.6,82.92,4956700,IBM +2006-10-06,82.93,83.78,82.5,83.14,5340900,IBM +2006-10-09,83.14,84.08,83.0,84.0,4490200,IBM +2006-10-10,83.71,84.63,83.56,84.19,4713500,IBM +2006-10-11,84.15,84.69,83.79,84.19,5210600,IBM +2006-10-12,84.2,84.9,84.1,84.7,4661700,IBM +2006-10-13,84.45,86.21,84.44,86.08,7788600,IBM +2006-10-16,86.08,87.6,85.75,86.71,8633700,IBM +2006-10-17,86.33,87.94,86.22,86.95,13338000,IBM +2006-10-18,90.51,92.04,89.73,89.82,27876400,IBM +2006-10-19,89.8,90.98,89.31,89.86,10676400,IBM +2006-10-20,90.04,90.7,89.55,90.48,7391600,IBM +2006-10-23,90.05,92.0,90.01,91.56,8862300,IBM +2006-10-24,90.91,91.95,90.8,91.49,9222500,IBM +2006-10-25,91.21,91.99,90.94,91.83,6122100,IBM +2006-10-26,91.83,91.93,91.25,91.54,4990300,IBM +2006-10-27,90.91,91.89,90.58,90.76,5840300,IBM +2006-10-30,89.8,92.0,89.8,91.5,5594100,IBM +2006-10-31,91.5,92.68,91.5,92.33,9267600,IBM +2006-11-01,92.5,92.68,91.5,91.8,5846200,IBM +2006-11-02,91.8,91.95,91.25,91.68,4895200,IBM +2006-11-03,91.76,92.34,91.18,91.41,4509200,IBM +2006-11-06,91.5,92.74,91.5,92.6,6240900,IBM +2006-11-07,92.42,93.4,92.41,92.75,7305200,IBM +2006-11-08,92.25,92.92,92.01,92.59,6022200,IBM +2006-11-09,92.59,93.19,92.37,92.42,4518900,IBM +2006-11-10,92.3,92.35,91.63,91.76,5369600,IBM +2006-11-13,91.55,92.43,91.41,92.07,4359400,IBM +2006-11-14,92.0,93.29,91.65,93.29,5873000,IBM +2006-11-15,93.08,93.28,92.54,93.11,4172800,IBM +2006-11-16,93.07,93.6,92.6,93.47,4171500,IBM +2006-11-17,93.42,94.05,93.31,93.81,5251000,IBM +2006-11-20,93.6,93.8,93.01,93.25,5010600,IBM +2006-11-21,93.01,93.43,92.85,93.08,3068900,IBM +2006-11-22,92.9,93.74,92.8,93.52,3351700,IBM +2006-11-24,93.05,93.75,92.98,93.35,2130600,IBM +2006-11-27,92.71,93.24,91.12,91.45,6284000,IBM +2006-11-28,90.65,91.57,90.43,91.35,4962500,IBM +2006-11-29,91.35,91.66,91.01,91.52,4623000,IBM +2006-11-30,91.35,92.48,91.25,91.92,6470700,IBM +2006-12-01,91.9,91.91,90.55,91.25,5446700,IBM +2006-12-04,92.5,93.95,92.25,93.51,7511500,IBM +2006-12-05,93.51,94.64,93.44,94.48,6886200,IBM +2006-12-06,94.48,94.87,94.01,94.12,5949700,IBM +2006-12-07,94.0,94.43,93.55,94.23,4310800,IBM +2006-12-08,93.65,94.39,93.47,93.86,4140700,IBM +2006-12-11,93.72,94.35,93.56,93.64,3459200,IBM +2006-12-12,93.6,94.85,93.3,94.12,7799300,IBM +2006-12-13,94.78,95.33,94.5,94.77,6441300,IBM +2006-12-14,94.97,95.72,94.54,95.36,4644200,IBM +2006-12-15,95.61,95.8,95.05,95.3,8086700,IBM +2006-12-18,94.95,96.16,94.8,95.44,7984900,IBM +2006-12-19,95.1,96.39,94.91,96.0,4933400,IBM +2006-12-20,96.1,96.5,95.7,96.0,3713200,IBM +2006-12-21,95.78,96.5,95.53,95.91,4406200,IBM +2006-12-22,95.75,95.98,95.24,95.25,3031500,IBM +2006-12-26,95.0,95.81,94.92,95.66,2278700,IBM +2006-12-27,96.3,97.23,96.27,97.2,4571800,IBM +2006-12-28,97.11,97.4,96.87,96.97,4501900,IBM +2006-12-29,97.0,97.88,96.83,97.15,4455900,IBM +2007-01-03,97.18,98.4,96.26,97.27,9199500,IBM +2007-01-04,97.25,98.79,96.88,98.31,10557200,IBM +2007-01-05,97.6,97.95,96.91,97.42,7222900,IBM +2007-01-08,98.5,99.5,98.35,98.9,10340100,IBM +2007-01-09,99.08,100.33,99.07,100.07,11108900,IBM +2007-01-10,98.5,99.05,97.93,98.89,8744900,IBM +2007-01-11,99.0,99.9,98.5,98.65,8000800,IBM +2007-01-12,98.99,99.69,98.5,99.34,6636600,IBM +2007-01-16,99.4,100.84,99.3,100.82,9602200,IBM +2007-01-17,100.69,100.9,99.9,100.02,8202100,IBM +2007-01-18,99.8,99.95,98.91,99.45,14725000,IBM +2007-01-19,95.0,96.85,94.55,96.17,26036800,IBM +2007-01-22,96.42,97.23,96.12,97.11,13540700,IBM +2007-01-23,96.91,97.38,96.2,97.08,10337400,IBM +2007-01-24,97.08,97.58,96.58,97.4,5700000,IBM +2007-01-25,97.22,97.92,97.22,97.51,6231300,IBM +2007-01-26,97.52,97.83,96.84,97.45,5771200,IBM +2007-01-29,97.7,98.66,97.45,98.54,7295000,IBM +2007-01-30,98.57,99.45,98.5,99.37,7178000,IBM +2007-01-31,98.8,99.48,98.35,99.15,6447300,IBM +2007-02-01,98.97,99.18,97.96,99.0,6612400,IBM +2007-02-02,99.1,99.73,98.88,99.17,6657000,IBM +2007-02-05,99.17,100.44,98.9,100.38,8309900,IBM +2007-02-06,100.0,100.4,99.54,99.85,6532800,IBM +2007-02-07,99.8,100.36,99.12,99.54,7698200,IBM +2007-02-08,98.9,99.74,98.65,99.62,6152300,IBM +2007-02-09,99.52,99.7,97.81,98.55,6101300,IBM +2007-02-12,98.8,99.2,98.22,98.58,5331043,IBM +2007-02-13,98.6,98.74,97.8,98.29,5703015,IBM +2007-02-14,98.5,99.43,98.25,99.2,5644733,IBM +2007-02-15,99.06,99.52,98.48,98.92,5568600,IBM +2007-02-16,99.12,99.25,98.63,98.99,4800700,IBM +2007-02-20,98.66,99.46,98.55,99.35,4124200,IBM +2007-02-21,99.35,99.37,98.7,99.09,4302400,IBM +2007-02-22,98.8,99.5,97.77,98.5,5902500,IBM +2007-02-23,98.4,98.44,97.41,97.73,6357000,IBM +2007-02-26,97.86,97.86,96.46,96.91,5923691,IBM +2007-02-27,96.0,96.01,92.88,93.96,12071500,IBM +2007-02-28,93.71,94.09,92.47,92.94,12191600,IBM +2007-03-01,90.25,93.05,88.77,92.27,12865732,IBM +2007-03-02,92.0,92.37,90.84,90.9,9451500,IBM +2007-03-05,90.25,92.15,90.1,91.81,10334713,IBM +2007-03-06,91.81,93.89,92.26,93.8,9184500,IBM +2007-03-07,93.8,94.85,93.62,93.94,10269300,IBM +2007-03-08,94.5,94.82,92.52,93.0,7404500,IBM +2007-03-09,93.48,94.0,92.82,93.28,6333100,IBM +2007-03-12,93.68,94.17,92.97,94.11,5531300,IBM +2007-03-13,93.86,94.47,92.62,92.71,7539100,IBM +2007-03-14,94.11,94.03,92.1,93.76,8714065,IBM +2007-03-15,93.4,93.97,93.1,93.45,5910149,IBM +2007-03-16,94.45,94.45,93.02,93.25,8733050,IBM +2007-03-19,93.95,94.32,93.39,93.99,4568062,IBM +2007-03-20,94.0,94.53,93.55,94.5,4560000,IBM +2007-03-21,94.5,95.81,93.83,95.36,7665695,IBM +2007-03-22,95.1,95.44,94.65,95.19,5993550,IBM +2007-03-23,94.82,95.22,94.65,95.03,4412483,IBM +2007-03-26,95.0,95.25,94.32,95.0,6729345,IBM +2007-03-27,94.71,95.03,94.2,94.73,4695800,IBM +2007-03-28,93.9,95.02,93.8,94.26,8128557,IBM +2007-03-29,94.66,95.11,93.96,94.57,6851600,IBM +2007-03-30,94.24,94.75,93.57,94.26,7638050,IBM +2007-04-02,94.26,95.5,94.06,95.21,5883700,IBM +2007-04-03,95.45,96.23,95.33,96.1,5730800,IBM +2007-04-04,95.8,96.45,95.57,96.21,4277725,IBM +2007-04-05,95.98,96.75,95.75,96.52,3307100,IBM +2007-04-09,96.43,96.94,96.12,96.62,4850581,IBM +2007-04-10,96.4,96.8,96.16,96.46,3596400,IBM +2007-04-11,96.51,96.7,94.95,95.16,5940774,IBM +2007-04-12,95.16,95.82,94.53,95.67,7085294,IBM +2007-04-13,95.75,95.75,94.59,94.93,6027883,IBM +2007-04-16,94.99,96.3,94.72,96.18,6865100,IBM +2007-04-17,96.3,97.66,96.02,97.12,10271833,IBM +2007-04-18,94.8,95.91,94.4,94.8,15871734,IBM +2007-04-19,94.5,94.87,94.0,94.29,9446948,IBM +2007-04-20,95.02,95.15,93.91,94.58,9340296,IBM +2007-04-23,95.16,95.73,95.05,95.21,7247500,IBM +2007-04-24,97.23,99.9,97.23,98.49,21494578,IBM +2007-04-25,98.74,101.7,98.73,101.46,14827675,IBM +2007-04-26,101.0,101.5,100.21,100.9,8615188,IBM +2007-04-27,100.3,101.17,100.06,101.17,6141359,IBM +2007-04-30,101.11,103.0,100.97,102.21,10050699,IBM +2007-05-01,102.06,103.17,102.05,103.17,8672146,IBM +2007-05-02,102.8,103.14,102.13,102.22,7045178,IBM +2007-05-03,101.75,103.0,101.35,102.8,7318750,IBM +2007-05-04,102.75,103.03,102.25,102.96,5469734,IBM +2007-05-07,102.76,103.17,102.4,103.16,5620878,IBM +2007-05-08,102.42,103.39,102.21,103.29,5972400,IBM +2007-05-09,103.93,104.75,103.7,104.38,8408086,IBM +2007-05-10,103.82,105.11,103.71,104.68,8959800,IBM +2007-05-11,104.69,105.99,104.67,105.98,6026250,IBM +2007-05-14,105.81,106.25,104.79,105.57,5732600,IBM +2007-05-15,105.4,105.8,104.7,104.83,6104300,IBM +2007-05-16,105.1,105.89,104.53,105.87,5613508,IBM +2007-05-17,105.61,106.23,104.73,105.31,7720700,IBM +2007-05-18,105.84,108.05,105.6,107.99,9857500,IBM +2007-05-21,107.67,108.0,106.87,107.04,7534802,IBM +2007-05-22,106.95,107.25,106.01,106.7,5314320,IBM +2007-05-23,106.8,107.0,105.25,105.58,4396825,IBM +2007-05-24,105.45,105.98,103.57,103.95,6927000,IBM +2007-05-25,103.9,105.43,103.85,105.18,6123000,IBM +2007-05-29,105.57,106.63,105.3,105.91,5420700,IBM +2007-05-30,105.4,107.1,105.21,106.93,7401100,IBM +2007-05-31,107.26,107.67,106.0,106.6,5106300,IBM +2007-06-01,106.6,107.24,106.02,106.54,5289190,IBM +2007-06-04,106.5,106.59,105.58,106.23,4573470,IBM +2007-06-05,106.55,106.55,105.54,105.84,5247000,IBM +2007-06-06,105.84,105.51,102.39,102.41,30774276,IBM +2007-06-07,102.46,103.17,101.56,101.8,14389421,IBM +2007-06-08,101.8,103.21,101.75,103.07,8223300,IBM +2007-06-11,102.87,104.0,102.5,103.22,7903004,IBM +2007-06-12,103.11,103.18,102.15,102.34,5578530,IBM +2007-06-13,102.85,103.26,102.1,103.12,6438338,IBM +2007-06-14,103.1,104.24,102.81,103.85,5166300,IBM +2007-06-15,104.22,105.19,103.88,105.09,9432708,IBM +2007-06-18,105.27,105.65,104.89,105.33,6373424,IBM +2007-06-19,104.93,106.66,104.9,106.5,5768300,IBM +2007-06-20,106.5,107.02,105.95,106.0,6542010,IBM +2007-06-21,105.77,107.0,105.61,106.6,5587800,IBM +2007-06-22,105.96,106.44,104.44,104.44,10822600,IBM +2007-06-25,104.73,105.77,104.5,105.1,8477800,IBM +2007-06-26,105.1,106.06,104.82,105.33,5229600,IBM +2007-06-27,104.75,105.47,104.4,105.43,5403900,IBM +2007-06-28,105.52,106.92,105.22,105.95,5430900,IBM +2007-06-29,105.96,106.58,104.1,105.25,7018355,IBM +2007-07-02,105.39,105.8,104.58,105.01,4702454,IBM +2007-07-03,105.01,107.08,105.24,106.58,4220100,IBM +2007-07-05,106.31,108.39,105.98,108.05,6671400,IBM +2007-07-06,107.79,109.66,107.66,109.03,8977138,IBM +2007-07-09,108.73,109.35,108.2,108.97,6046268,IBM +2007-07-10,108.55,109.15,108.25,108.63,6209300,IBM +2007-07-11,108.3,109.6,108.25,109.1,5889600,IBM +2007-07-12,109.35,109.65,108.22,109.28,9544093,IBM +2007-07-13,108.75,109.2,108.1,108.6,7124067,IBM +2007-07-16,108.57,110.04,108.42,109.66,8866296,IBM +2007-07-17,109.66,111.47,109.45,110.77,7619829,IBM +2007-07-18,110.25,111.88,110.04,111.08,10154029,IBM +2007-07-19,115.0,116.48,114.65,115.86,17284009,IBM +2007-07-20,114.85,115.86,113.94,114.81,11706300,IBM +2007-07-23,114.88,116.43,114.85,116.38,8043200,IBM +2007-07-24,115.32,117.0,115.02,116.17,10499791,IBM +2007-07-25,116.19,118.38,115.24,118.1,11342618,IBM +2007-07-26,117.01,118.82,115.52,116.53,16880753,IBM +2007-07-27,116.62,117.95,115.62,115.62,18138635,IBM +2007-07-30,115.0,115.75,113.52,114.52,15096604,IBM +2007-07-31,114.72,114.72,110.02,110.65,17816454,IBM +2007-08-01,110.39,112.73,110.06,112.04,12390245,IBM +2007-08-02,112.1,114.05,111.5,113.23,11322857,IBM +2007-08-03,113.24,114.18,111.7,111.89,9571245,IBM +2007-08-06,111.97,113.89,111.7,113.89,7245595,IBM +2007-08-07,113.02,114.17,112.25,113.53,8022621,IBM +2007-08-08,114.3,114.6,112.26,112.98,7681519,IBM +2007-08-09,110.77,114.49,110.73,110.73,9086785,IBM +2007-08-10,109.75,113.5,109.7,112.64,9592142,IBM +2007-08-13,112.99,113.95,112.31,112.71,6135600,IBM +2007-08-14,112.83,113.15,111.74,112.05,5615443,IBM +2007-08-15,111.0,112.85,109.91,111.23,11640523,IBM +2007-08-16,111.23,111.42,103.7,109.69,16723398,IBM +2007-08-17,111.87,112.67,108.66,110.9,15277058,IBM +2007-08-20,110.9,111.1,109.13,109.22,9840612,IBM +2007-08-21,108.9,110.11,108.08,109.04,8458500,IBM +2007-08-22,110.09,110.5,109.15,110.0,6330400,IBM +2007-08-23,110.4,111.68,110.01,111.45,8271000,IBM +2007-08-24,111.45,113.25,110.81,113.24,7058700,IBM +2007-08-27,113.0,113.85,112.8,113.44,4921802,IBM +2007-08-28,112.9,113.59,111.63,112.0,6006667,IBM +2007-08-29,112.88,114.98,112.07,114.57,7050800,IBM +2007-08-30,114.57,116.0,113.62,115.37,7756100,IBM +2007-08-31,115.99,117.35,115.55,116.69,6884700,IBM +2007-09-04,116.34,118.89,116.15,118.19,8071653,IBM +2007-09-05,117.48,118.15,116.55,117.88,6555500,IBM +2007-09-06,117.88,118.75,116.24,117.62,6778614,IBM +2007-09-07,116.2,116.97,115.33,115.55,7511650,IBM +2007-09-10,116.15,117.5,115.32,115.8,6120700,IBM +2007-09-11,116.35,117.78,116.04,117.35,8098700,IBM +2007-09-12,116.95,117.4,115.69,116.0,6289315,IBM +2007-09-13,116.3,117.0,115.74,115.95,4802729,IBM +2007-09-14,115.05,116.0,114.65,115.13,6904373,IBM +2007-09-17,114.7,115.25,114.3,114.52,5022334,IBM +2007-09-18,115.0,116.78,114.83,116.63,7839600,IBM +2007-09-19,116.9,117.19,115.78,116.67,10311134,IBM +2007-09-20,116.27,117.65,116.2,116.86,5807863,IBM +2007-09-21,117.89,118.1,116.35,116.78,9097300,IBM +2007-09-24,116.9,117.43,115.85,116.25,5734283,IBM +2007-09-25,116.02,117.59,115.79,116.51,7045116,IBM +2007-09-26,116.94,118.08,116.75,117.3,6695800,IBM +2007-09-27,117.5,118.21,117.04,117.71,5836800,IBM +2007-09-28,117.14,118.5,117.1,117.8,7720200,IBM +2007-10-01,117.61,119.5,117.5,119.03,6778700,IBM +2007-10-02,119.31,119.6,118.14,118.36,6912187,IBM +2007-10-03,117.65,117.84,116.28,116.4,7916471,IBM +2007-10-04,116.2,116.75,115.0,115.69,6178181,IBM +2007-10-05,116.17,116.71,115.47,116.3,5749327,IBM +2007-10-08,116.1,118.23,115.88,117.77,4823300,IBM +2007-10-09,117.85,118.5,116.42,118.3,5670591,IBM +2007-10-10,118.0,118.8,117.68,118.62,5913800,IBM +2007-10-11,118.99,121.46,117.37,118.05,13018900,IBM +2007-10-12,118.5,118.89,117.28,117.81,5657396,IBM +2007-10-15,117.95,118.37,116.75,118.03,6271899,IBM +2007-10-16,118.02,119.94,117.5,119.6,11527300,IBM +2007-10-17,118.01,118.01,114.15,115.78,18100500,IBM +2007-10-18,114.82,116.41,114.44,114.8,7737110,IBM +2007-10-19,113.98,114.93,111.8,112.28,10327810,IBM +2007-10-22,110.97,113.88,110.96,113.37,7576895,IBM +2007-10-23,113.78,114.8,113.5,114.68,5563200,IBM +2007-10-24,114.2,114.45,111.68,112.95,8072700,IBM +2007-10-25,113.32,114.4,111.69,112.81,6519830,IBM +2007-10-26,113.0,114.0,112.07,113.73,5030300,IBM +2007-10-29,113.9,115.01,113.85,114.8,5103300,IBM +2007-10-30,114.5,114.9,113.75,114.12,4016300,IBM +2007-10-31,114.75,116.25,113.28,116.12,7217155,IBM +2007-11-01,115.5,116.09,113.32,113.65,7594402,IBM +2007-11-02,114.42,115.15,113.57,114.59,6114900,IBM +2007-11-05,115.11,115.11,112.83,113.4,7159407,IBM +2007-11-06,113.49,113.95,111.67,113.17,7299701,IBM +2007-11-07,113.56,113.64,110.9,111.08,7088284,IBM +2007-11-08,110.1,110.32,103.99,106.11,23092568,IBM +2007-11-09,104.92,104.92,99.27,100.25,18084552,IBM +2007-11-12,101.89,104.19,100.7,101.45,13554259,IBM +2007-11-13,102.73,105.74,102.5,105.27,10777961,IBM +2007-11-14,106.12,106.42,102.84,103.44,8479078,IBM +2007-11-15,103.24,105.64,103.05,103.6,8380171,IBM +2007-11-16,104.51,105.0,103.25,104.79,9294034,IBM +2007-11-19,104.34,105.39,101.34,102.22,9504656,IBM +2007-11-20,102.59,104.97,101.38,103.42,8393339,IBM +2007-11-21,101.41,104.09,101.41,102.22,7097131,IBM +2007-11-23,103.1,104.14,102.32,104.05,2827667,IBM +2007-11-26,104.26,105.15,101.72,101.97,7339966,IBM +2007-11-27,102.7,104.58,101.5,103.83,9117409,IBM +2007-11-28,104.82,108.27,104.36,107.37,9397627,IBM +2007-11-29,107.24,107.87,106.25,107.5,7813802,IBM +2007-11-30,108.57,109.19,103.93,105.18,12900375,IBM +2007-12-03,105.55,107.14,104.58,105.83,7929711,IBM +2007-12-04,105.41,107.42,104.72,106.63,6361726,IBM +2007-12-05,107.83,108.52,106.98,108.16,6090340,IBM +2007-12-06,108.0,110.0,107.93,109.7,5315645,IBM +2007-12-07,109.68,110.0,107.95,108.86,5985432,IBM +2007-12-10,109.38,110.26,109.0,109.39,4442167,IBM +2007-12-11,109.34,110.4,106.46,106.99,8441444,IBM +2007-12-12,109.17,110.2,107.38,108.47,7879853,IBM +2007-12-13,108.0,108.64,106.94,108.18,6252789,IBM +2007-12-14,107.31,107.56,104.1,105.77,9711145,IBM +2007-12-17,105.37,105.99,104.11,104.53,7131214,IBM +2007-12-18,105.08,106.97,104.13,106.31,8042727,IBM +2007-12-19,106.54,108.38,105.87,107.14,7032962,IBM +2007-12-20,107.78,109.49,107.61,108.84,8031009,IBM +2007-12-21,109.9,111.16,109.15,111.05,13265799,IBM +2007-12-24,111.2,112.0,110.55,111.65,2342363,IBM +2007-12-26,110.9,112.19,110.9,111.56,3849396,IBM +2007-12-27,110.53,111.3,109.49,109.6,4514761,IBM +2007-12-28,110.76,110.76,109.11,110.09,5834434,IBM +2007-12-31,109.51,110.0,107.26,108.1,5732866,IBM +2008-01-02,108.99,108.99,104.17,104.69,9503410,IBM +2008-01-03,104.83,105.57,103.98,104.9,7529206,IBM +2008-01-04,103.95,103.95,100.48,101.13,11034849,IBM +2008-01-07,100.25,101.0,99.03,100.05,12650525,IBM +2008-01-08,100.05,100.38,97.17,97.59,9434330,IBM +2008-01-09,97.76,99.15,97.16,98.31,10922994,IBM +2008-01-10,97.39,100.86,97.15,99.92,10634722,IBM +2008-01-11,99.2,99.46,97.04,97.67,8959860,IBM +2008-01-14,105.01,105.59,101.33,102.93,18009609,IBM +2008-01-15,102.03,104.64,101.23,101.83,11636336,IBM +2008-01-16,100.14,102.86,100.14,101.63,13031715,IBM +2008-01-17,102.0,103.45,100.05,101.1,11649716,IBM +2008-01-18,106.72,106.72,102.5,103.4,23871652,IBM +2008-01-22,98.55,103.09,98.55,101.22,15133331,IBM +2008-01-23,99.63,106.34,98.5,106.1,19588039,IBM +2008-01-24,106.38,107.51,104.68,106.91,13026801,IBM +2008-01-25,107.79,107.79,104.1,104.52,10102004,IBM +2008-01-28,104.44,105.77,103.83,104.98,7858457,IBM +2008-01-29,105.5,106.8,104.6,106.1,6616236,IBM +2008-01-30,105.85,107.65,104.86,105.65,7432496,IBM +2008-01-31,104.21,107.97,103.7,107.11,9057402,IBM +2008-02-01,107.16,109.4,105.86,109.08,8047060,IBM +2008-02-04,108.67,109.0,106.46,107.93,5985430,IBM +2008-02-05,107.06,108.05,104.68,105.02,9048942,IBM +2008-02-06,105.05,106.49,103.58,103.59,8270491,IBM +2008-02-07,102.89,104.0,100.6,102.34,11255881,IBM +2008-02-08,102.19,103.67,102.07,103.27,6085594,IBM +2008-02-11,103.05,105.55,102.87,105.14,6098285,IBM +2008-02-12,105.16,107.33,104.7,106.53,7650154,IBM +2008-02-13,107.13,108.93,106.8,108.42,6608578,IBM +2008-02-14,107.94,108.5,105.5,106.13,7340533,IBM +2008-02-15,105.27,106.25,105.0,106.16,6235628,IBM +2008-02-19,106.94,107.62,104.64,105.0,7377013,IBM +2008-02-20,105.43,108.21,104.53,107.85,7672837,IBM +2008-02-21,108.1,109.6,106.43,106.93,8328127,IBM +2008-02-22,107.14,108.48,105.71,108.07,7917196,IBM +2008-02-25,107.43,110.32,107.43,110.08,8158154,IBM +2008-02-26,109.52,114.99,109.05,114.38,18651706,IBM +2008-02-27,113.84,116.63,112.91,116.46,11855097,IBM +2008-02-28,115.6,115.9,114.56,115.24,7227169,IBM +2008-02-29,114.04,115.14,113.35,113.86,8475527,IBM +2008-03-03,113.86,114.81,113.48,114.23,6335786,IBM +2008-03-04,113.4,115.72,112.75,115.71,8593688,IBM +2008-03-05,116.41,116.41,114.25,115.39,8434891,IBM +2008-03-06,115.06,115.15,112.25,112.52,8018329,IBM +2008-03-07,111.85,114.75,111.8,113.94,8124883,IBM +2008-03-10,113.12,115.99,113.12,114.01,9895785,IBM +2008-03-11,115.8,116.56,114.04,116.49,10992406,IBM +2008-03-12,116.44,118.0,115.11,117.07,9083711,IBM +2008-03-13,115.69,116.78,113.64,115.91,9548828,IBM +2008-03-14,116.07,116.52,112.69,115.23,9734628,IBM +2008-03-17,113.0,117.04,113.0,115.55,9281092,IBM +2008-03-18,116.6,118.43,113.81,118.41,9967661,IBM +2008-03-19,118.29,118.5,116.65,116.94,9314339,IBM +2008-03-20,117.09,118.48,116.65,118.33,11417866,IBM +2008-03-24,118.57,119.79,118.13,119.06,8398344,IBM +2008-03-25,119.1,119.1,117.15,117.97,8443863,IBM +2008-03-26,117.59,117.97,114.96,116.91,9617148,IBM +2008-03-27,116.02,116.2,114.51,115.52,8437345,IBM +2008-03-28,115.86,116.75,114.21,114.57,6600901,IBM +2008-03-31,114.15,115.87,113.34,115.14,9714674,IBM +2008-04-01,115.2,118.37,114.97,116.49,11877038,IBM +2008-04-02,116.84,116.88,113.98,114.81,8044183,IBM +2008-04-03,114.35,116.82,113.86,116.02,7052875,IBM +2008-04-04,116.05,116.58,114.6,115.76,5733145,IBM +2008-04-07,116.37,117.37,115.82,116.31,6181189,IBM +2008-04-08,115.72,116.88,115.28,116.27,7283457,IBM +2008-04-09,116.5,117.72,115.72,116.77,6819018,IBM +2008-04-10,116.93,119.22,116.88,118.78,9149394,IBM +2008-04-11,117.31,117.8,115.51,116.0,9561275,IBM +2008-04-14,116.2,117.94,115.95,117.28,7750847,IBM +2008-04-15,117.1,117.67,115.54,117.17,8643796,IBM +2008-04-16,118.15,120.47,117.17,120.47,19317687,IBM +2008-04-17,122.39,123.72,120.7,123.08,19002761,IBM +2008-04-18,123.92,125.0,123.15,124.4,12492853,IBM +2008-04-21,123.62,124.51,122.05,124.35,6953989,IBM +2008-04-22,123.87,124.35,123.01,123.67,5417499,IBM +2008-04-23,123.69,124.78,122.64,123.6,7593274,IBM +2008-04-24,123.38,124.9,122.73,124.19,5996805,IBM +2008-04-25,124.5,124.5,122.06,123.08,6316517,IBM +2008-04-28,122.61,123.05,121.64,121.69,5608477,IBM +2008-04-29,122.04,123.2,122.04,122.85,7226458,IBM +2008-04-30,123.34,123.5,120.5,120.7,8130102,IBM +2008-05-01,121.06,124.43,121.06,123.61,8230753,IBM +2008-05-02,123.3,124.0,121.76,123.18,6916601,IBM +2008-05-05,122.29,123.25,121.74,122.03,6360332,IBM +2008-05-06,121.5,123.34,120.78,122.82,5910368,IBM +2008-05-07,122.78,124.98,122.41,124.14,11406753,IBM +2008-05-08,124.2,125.17,123.7,124.92,9793931,IBM +2008-05-09,124.37,124.65,123.63,124.06,5502095,IBM +2008-05-12,123.82,125.99,123.56,125.24,8670419,IBM +2008-05-13,125.12,126.7,125.03,126.58,9693364,IBM +2008-05-14,126.52,128.83,126.2,127.52,8889067,IBM +2008-05-15,127.33,128.68,126.9,128.46,7227965,IBM +2008-05-16,128.46,128.48,126.8,127.82,6372012,IBM +2008-05-19,127.68,128.21,126.05,126.49,6385449,IBM +2008-05-20,126.05,126.05,124.45,125.18,7017688,IBM +2008-05-21,125.05,126.4,123.02,123.62,8334760,IBM +2008-05-22,123.55,125.35,123.55,124.7,5031339,IBM +2008-05-23,124.35,124.91,123.77,124.2,4701489,IBM +2008-05-27,124.01,127.38,124.0,127.32,6989563,IBM +2008-05-28,127.5,129.54,126.99,129.54,9875570,IBM +2008-05-29,128.76,129.99,128.66,129.71,7561600,IBM +2008-05-30,129.22,129.99,128.8,129.43,8652886,IBM +2008-06-02,128.49,129.37,126.7,127.36,7599265,IBM +2008-06-03,127.47,129.0,127.46,127.84,7238549,IBM +2008-06-04,127.87,128.5,126.45,127.55,6432440,IBM +2008-06-05,127.41,129.04,127.2,128.47,6153767,IBM +2008-06-06,127.77,128.14,124.74,124.94,7886166,IBM +2008-06-09,125.38,126.18,124.06,125.86,5584925,IBM +2008-06-10,124.88,126.72,124.63,125.94,5384115,IBM +2008-06-11,125.9,125.9,122.86,123.25,7207672,IBM +2008-06-12,123.85,125.09,123.13,123.85,6748543,IBM +2008-06-13,124.42,126.57,124.15,126.15,6379729,IBM +2008-06-16,125.46,127.14,124.65,126.71,6280951,IBM +2008-06-17,127.1,127.1,124.62,125.1,5278080,IBM +2008-06-18,124.55,125.43,123.7,124.16,6614626,IBM +2008-06-19,123.67,125.62,122.36,125.02,7570333,IBM +2008-06-20,124.81,125.02,122.5,122.74,9624839,IBM +2008-06-23,123.0,124.5,122.4,123.46,5862919,IBM +2008-06-24,123.08,124.25,121.9,123.46,7553093,IBM +2008-06-25,123.67,125.83,123.2,124.58,7134982,IBM +2008-06-26,123.43,123.82,120.76,121.13,9710506,IBM +2008-06-27,121.02,122.05,118.26,120.05,11660356,IBM +2008-06-30,120.03,120.22,118.15,118.53,8444030,IBM +2008-07-01,117.5,119.36,116.6,119.27,10070580,IBM +2008-07-02,118.41,120.55,118.12,119.1,8094084,IBM +2008-07-03,119.95,120.78,117.89,119.54,6117601,IBM +2008-07-07,119.62,122.64,119.62,121.5,9131139,IBM +2008-07-08,120.55,123.99,120.55,123.88,9813737,IBM +2008-07-09,124.21,124.5,120.4,120.4,9506613,IBM +2008-07-10,120.66,123.54,120.66,123.18,10053506,IBM +2008-07-11,121.8,123.74,120.57,122.12,8843936,IBM +2008-07-14,123.51,124.25,121.24,121.54,8317305,IBM +2008-07-15,121.0,124.5,119.9,123.2,10713953,IBM +2008-07-16,122.81,126.89,122.25,125.94,9899553,IBM +2008-07-17,126.39,126.96,124.0,126.52,12304108,IBM +2008-07-18,125.81,130.0,125.42,129.89,18317944,IBM +2008-07-21,129.83,129.9,127.64,128.66,7780118,IBM +2008-07-22,127.5,130.0,127.26,130.0,11428578,IBM +2008-07-23,129.78,130.33,128.29,129.52,10230584,IBM +2008-07-24,129.06,130.93,128.8,130.0,8946618,IBM +2008-07-25,129.0,129.9,128.0,128.53,7565625,IBM +2008-07-28,127.69,128.44,126.13,126.25,6096738,IBM +2008-07-29,126.54,128.17,126.25,127.66,5980858,IBM +2008-07-30,128.12,129.0,127.09,128.86,5826411,IBM +2008-07-31,128.1,129.5,127.74,127.98,5857259,IBM +2008-08-01,128.52,129.3,126.28,126.64,4939828,IBM +2008-08-04,126.77,128.1,126.25,127.56,5994860,IBM +2008-08-05,128.2,128.9,127.08,128.87,6969898,IBM +2008-08-06,128.45,129.5,127.75,129.16,6254097,IBM +2008-08-07,128.3,129.97,127.9,129.05,6633491,IBM +2008-08-08,128.5,129.88,127.63,128.81,8561734,IBM +2008-08-11,128.43,128.43,125.75,126.6,7490435,IBM +2008-08-12,126.01,126.5,124.4,125.22,7000919,IBM +2008-08-13,125.0,126.99,124.75,125.8,5857792,IBM +2008-08-14,125.01,128.25,124.8,126.94,6813232,IBM +2008-08-15,127.07,127.19,125.35,126.36,5566474,IBM +2008-08-18,126.49,127.0,123.68,124.59,5969928,IBM +2008-08-19,123.63,124.79,122.01,122.56,9313594,IBM +2008-08-20,123.5,123.97,122.01,122.51,6871751,IBM +2008-08-21,121.58,123.43,121.55,122.99,6314975,IBM +2008-08-22,123.3,125.35,122.8,124.93,5989190,IBM +2008-08-25,124.48,124.93,122.7,122.86,5827382,IBM +2008-08-26,122.58,122.85,121.5,122.5,6218163,IBM +2008-08-27,122.42,124.85,122.18,123.38,5845404,IBM +2008-08-28,124.06,125.45,123.58,124.58,5448139,IBM +2008-08-29,123.71,123.99,121.63,121.73,7156221,IBM +2008-09-02,122.87,124.0,117.9,118.41,11764494,IBM +2008-09-03,118.34,118.65,115.15,118.34,11317003,IBM +2008-09-04,117.99,118.9,114.9,115.0,10134093,IBM +2008-09-05,114.15,115.09,113.17,114.33,8813693,IBM +2008-09-08,118.0,118.28,115.14,117.29,10454241,IBM +2008-09-09,117.78,118.1,115.0,115.04,8106710,IBM +2008-09-10,116.4,119.95,116.1,118.04,11854267,IBM +2008-09-11,116.6,119.37,116.11,119.2,9737314,IBM +2008-09-12,118.66,119.28,116.82,118.97,6635267,IBM +2008-09-15,115.36,118.41,115.19,115.19,9952555,IBM +2008-09-16,113.73,117.64,113.32,116.05,13671173,IBM +2008-09-17,114.79,115.5,110.61,111.47,12297971,IBM +2008-09-18,112.91,118.59,111.04,115.12,16038212,IBM +2008-09-19,119.59,124.0,117.5,118.85,14436424,IBM +2008-09-22,118.45,120.14,116.02,116.21,8844283,IBM +2008-09-23,116.21,118.17,114.14,115.36,8013445,IBM +2008-09-24,116.93,118.17,114.26,116.46,6574097,IBM +2008-09-25,117.75,121.99,116.12,120.11,6540753,IBM +2008-09-26,117.21,121.01,117.01,119.42,4760683,IBM +2008-09-29,117.44,118.43,109.95,114.46,9586679,IBM +2008-09-30,115.83,116.96,111.81,116.96,18992121,IBM +2008-10-01,115.51,116.8,107.75,110.13,13137706,IBM +2008-10-02,108.48,109.97,103.04,104.74,11458508,IBM +2008-10-03,105.16,110.95,103.03,103.44,9638051,IBM +2008-10-06,101.21,103.0,96.6,100.62,11521451,IBM +2008-10-07,101.5,102.62,94.24,95.65,11416625,IBM +2008-10-08,91.51,97.48,89.98,90.55,18035305,IBM +2008-10-09,95.29,95.31,88.23,89.0,21294775,IBM +2008-10-10,87.41,91.66,83.51,87.75,24640094,IBM +2008-10-13,90.44,93.61,86.95,92.21,17107990,IBM +2008-10-14,96.42,99.0,92.0,93.6,15117119,IBM +2008-10-15,92.77,95.29,87.71,88.29,11335516,IBM +2008-10-16,89.38,92.0,84.35,91.52,16274014,IBM +2008-10-17,91.75,95.91,87.71,90.78,15231901,IBM +2008-10-20,92.21,93.31,89.33,92.51,9747552,IBM +2008-10-21,92.22,92.46,88.57,88.86,9719965,IBM +2008-10-22,87.0,87.59,80.8,83.6,14202220,IBM +2008-10-23,84.09,85.89,81.0,84.35,12357997,IBM +2008-10-24,79.27,84.31,78.82,82.07,12288091,IBM +2008-10-27,80.27,84.5,79.01,79.66,11111740,IBM +2008-10-28,81.4,87.61,79.52,87.28,14197146,IBM +2008-10-29,87.74,91.0,86.25,88.2,12694212,IBM +2008-10-30,91.01,92.4,88.9,90.69,12034769,IBM +2008-10-31,90.9,94.19,89.03,92.97,10506533,IBM +2008-11-03,92.64,94.67,92.17,92.68,7686252,IBM +2008-11-04,94.76,94.76,92.07,93.4,10174199,IBM +2008-11-05,92.93,93.4,89.7,89.94,8708265,IBM +2008-11-06,87.68,88.83,84.28,85.15,12525214,IBM +2008-11-07,85.78,86.71,84.25,86.27,7927824,IBM +2008-11-10,87.99,88.1,82.74,83.87,9849063,IBM +2008-11-11,83.24,84.29,80.25,82.74,10018762,IBM +2008-11-12,80.73,82.4,79.57,79.74,11369331,IBM +2008-11-13,79.62,84.39,75.4,84.21,15105250,IBM +2008-11-14,82.63,85.4,79.5,80.33,12025365,IBM +2008-11-17,79.4,79.74,77.16,77.48,10324195,IBM +2008-11-18,79.13,80.93,77.0,80.08,13051229,IBM +2008-11-19,79.93,81.0,75.73,75.97,12606807,IBM +2008-11-20,75.0,78.39,70.51,71.74,17634937,IBM +2008-11-21,72.74,76.98,69.5,74.88,19804617,IBM +2008-11-24,75.74,82.09,75.0,79.89,15023725,IBM +2008-11-25,81.37,82.4,78.22,80.65,12519638,IBM +2008-11-26,79.52,81.79,78.61,81.67,8240531,IBM +2008-11-28,81.0,81.9,80.1,81.6,3908651,IBM +2008-12-01,80.95,81.36,76.79,76.9,10264956,IBM +2008-12-02,77.8,80.0,76.14,79.84,9305487,IBM +2008-12-03,78.62,81.0,76.99,80.67,9757965,IBM +2008-12-04,80.03,80.83,76.18,77.44,10914611,IBM +2008-12-05,76.78,81.5,75.31,80.59,11211940,IBM +2008-12-08,82.57,85.88,81.73,84.86,11178250,IBM +2008-12-09,83.82,85.43,82.2,82.69,9359474,IBM +2008-12-10,83.95,84.99,81.83,82.86,8187311,IBM +2008-12-11,81.5,82.86,79.77,80.58,10687044,IBM +2008-12-12,78.68,82.94,78.06,82.2,10383397,IBM +2008-12-15,82.51,83.54,80.0,82.77,8848400,IBM +2008-12-16,83.11,86.84,82.87,86.4,11574083,IBM +2008-12-17,85.44,87.27,84.66,85.84,8778569,IBM +2008-12-18,85.77,86.64,82.96,84.0,8030144,IBM +2008-12-19,85.22,85.22,82.97,83.52,13099430,IBM +2008-12-22,83.27,83.45,80.32,81.99,7084949,IBM +2008-12-23,82.35,82.81,80.13,80.6,6386299,IBM +2008-12-24,80.55,81.22,79.92,80.52,2419543,IBM +2008-12-26,80.93,81.8,80.55,81.33,3102677,IBM +2008-12-29,81.72,81.72,79.68,81.25,6064693,IBM +2008-12-30,81.83,83.64,81.52,83.55,5774769,IBM +2008-12-31,83.5,85.0,83.5,84.16,6667617,IBM +2009-01-02,83.89,87.59,83.89,87.37,7558627,IBM +2009-01-05,86.42,87.67,86.18,86.82,8316217,IBM +2009-01-06,87.11,90.41,86.37,89.23,9653234,IBM +2009-01-07,87.83,88.8,87.12,87.79,8455680,IBM +2009-01-08,87.81,88.14,85.98,87.18,7231753,IBM +2009-01-09,87.05,87.5,84.25,84.7,7440555,IBM +2009-01-12,84.57,86.6,84.42,85.71,8072871,IBM +2009-01-13,85.5,86.59,84.79,85.34,7657127,IBM +2009-01-14,84.2,84.82,82.11,83.19,9470642,IBM +2009-01-15,83.61,84.83,82.26,84.12,11735223,IBM +2009-01-16,84.61,85.74,83.08,84.92,11245580,IBM +2009-01-20,84.76,84.92,81.76,81.98,13840227,IBM +2009-01-21,86.29,91.6,86.0,91.42,24908525,IBM +2009-01-22,89.83,90.74,88.11,90.07,12351422,IBM +2009-01-23,88.4,90.7,87.81,89.49,10256388,IBM +2009-01-26,89.77,92.67,89.52,91.6,9841875,IBM +2009-01-27,91.77,91.97,90.5,91.66,8721601,IBM +2009-01-28,92.7,94.94,91.91,94.82,13412453,IBM +2009-01-29,93.58,94.58,92.02,92.51,9234105,IBM +2009-01-30,92.23,93.48,91.25,91.65,9617163,IBM +2009-02-02,90.6,91.86,89.69,90.93,9926980,IBM +2009-02-03,91.07,93.73,90.16,93.48,8866773,IBM +2009-02-04,93.74,94.91,91.82,92.83,10191929,IBM +2009-02-05,92.13,93.2,91.22,92.41,11622861,IBM +2009-02-06,92.51,97.1,91.65,96.14,13063843,IBM +2009-02-09,95.93,96.98,94.72,96.82,8165954,IBM +2009-02-10,95.58,96.82,92.96,93.27,13541935,IBM +2009-02-11,93.48,95.77,93.0,95.16,10765873,IBM +2009-02-12,94.41,95.2,92.2,95.07,9918736,IBM +2009-02-13,94.79,95.18,93.57,93.84,6742532,IBM +2009-02-17,91.73,92.49,90.5,90.67,8906784,IBM +2009-02-18,91.17,92.25,90.44,91.51,8492665,IBM +2009-02-19,91.06,92.16,88.45,88.93,12624634,IBM +2009-02-20,88.05,89.9,87.34,88.79,12401342,IBM +2009-02-23,89.3,89.33,84.19,84.37,13509701,IBM +2009-02-24,84.63,87.08,84.1,86.4,12916040,IBM +2009-02-25,86.0,87.12,82.85,85.9,12646705,IBM +2009-02-26,86.85,90.2,86.33,88.97,17424011,IBM +2009-02-27,88.12,93.28,88.01,92.03,21312536,IBM +2009-03-02,91.17,91.9,88.75,89.05,15231919,IBM +2009-03-03,90.16,90.18,87.19,87.77,13745837,IBM +2009-03-04,88.97,91.24,87.6,89.49,15391882,IBM +2009-03-05,88.13,90.16,87.02,87.48,14933403,IBM +2009-03-06,87.47,88.25,83.81,85.81,15187919,IBM +2009-03-09,84.7,86.8,83.02,83.48,13153048,IBM +2009-03-10,85.11,87.25,83.64,87.25,15915749,IBM +2009-03-11,87.51,89.54,86.72,88.62,11824127,IBM +2009-03-12,88.59,90.6,87.49,90.4,11829250,IBM +2009-03-13,90.4,90.65,89.29,90.36,9112201,IBM +2009-03-16,91.65,93.0,90.54,91.22,11796373,IBM +2009-03-17,91.11,92.91,90.45,92.91,11490142,IBM +2009-03-18,89.46,92.9,89.41,91.95,17956511,IBM +2009-03-19,92.84,93.35,91.51,92.66,9899994,IBM +2009-03-20,93.16,95.0,92.18,92.51,12194884,IBM +2009-03-23,93.7,98.71,93.7,98.71,12408203,IBM +2009-03-24,97.69,99.55,97.52,98.3,9347238,IBM +2009-03-25,98.47,99.86,96.09,97.95,12017509,IBM +2009-03-26,98.47,99.2,97.75,98.78,11440812,IBM +2009-03-27,95.99,96.0,92.75,94.15,15746911,IBM +2009-03-30,92.0,94.74,91.8,94.52,10973033,IBM +2009-03-31,94.96,98.66,94.85,96.89,14553959,IBM +2009-04-01,96.13,98.0,95.7,97.61,12212834,IBM +2009-04-02,99.15,101.99,98.38,100.82,16226813,IBM +2009-04-03,99.73,102.66,99.71,102.22,10964564,IBM +2009-04-06,100.9,101.85,100.0,101.56,8821996,IBM +2009-04-07,100.17,100.5,98.52,98.75,8768491,IBM +2009-04-08,99.45,101.55,99.0,101.19,7311817,IBM +2009-04-09,102.01,102.45,100.25,101.7,8014029,IBM +2009-04-13,100.28,101.65,99.04,99.95,7797542,IBM +2009-04-14,99.08,99.95,98.27,99.27,6277538,IBM +2009-04-15,98.23,99.06,96.44,98.85,8164390,IBM +2009-04-16,99.74,101.92,99.18,101.43,9260106,IBM +2009-04-17,101.18,102.04,99.69,101.27,10218764,IBM +2009-04-20,100.29,101.19,99.21,100.43,12588576,IBM +2009-04-21,98.41,102.48,98.2,102.31,15230878,IBM +2009-04-22,101.17,103.86,101.06,102.55,12120548,IBM +2009-04-23,102.65,102.78,99.8,101.42,9440413,IBM +2009-04-24,101.17,101.58,99.5,100.08,10157513,IBM +2009-04-27,99.61,101.69,99.29,99.95,8612348,IBM +2009-04-28,99.36,102.73,99.25,101.94,11111494,IBM +2009-04-29,101.98,105.0,101.67,104.04,9786690,IBM +2009-04-30,104.55,106.05,102.85,103.21,10664488,IBM +2009-05-01,103.78,104.86,102.94,104.61,6237185,IBM +2009-05-04,105.26,106.75,104.61,106.19,8314968,IBM +2009-05-05,106.0,106.82,105.51,105.85,6751973,IBM +2009-05-06,105.23,105.5,103.71,104.62,7535537,IBM +2009-05-07,104.65,104.8,101.83,102.59,8524436,IBM +2009-05-08,103.58,103.75,99.83,101.49,11575755,IBM +2009-05-11,101.09,103.88,100.95,102.9,8253824,IBM +2009-05-12,102.98,104.38,102.37,103.94,7963605,IBM +2009-05-13,102.88,103.1,101.35,102.26,8202724,IBM +2009-05-14,101.72,102.71,100.77,101.05,9445455,IBM +2009-05-15,100.9,103.07,100.57,101.37,8367739,IBM +2009-05-18,102.0,104.71,101.94,104.58,7429409,IBM +2009-05-19,104.33,106.12,104.0,105.51,7079435,IBM +2009-05-20,105.51,105.98,103.81,104.05,7083138,IBM +2009-05-21,103.07,103.25,101.74,102.82,7411431,IBM +2009-05-22,102.67,103.31,101.75,101.89,5596474,IBM +2009-05-26,101.32,105.63,101.02,105.02,7211942,IBM +2009-05-27,104.34,105.17,102.91,102.93,7121132,IBM +2009-05-28,103.34,105.14,102.68,104.69,6127885,IBM +2009-05-29,104.47,106.5,103.95,106.28,6871876,IBM +2009-06-01,106.94,108.67,106.67,108.37,7725911,IBM +2009-06-02,107.51,108.8,106.66,106.83,7046035,IBM +2009-06-03,106.53,106.6,105.11,106.49,7688214,IBM +2009-06-04,106.17,106.87,105.6,106.33,5468792,IBM +2009-06-05,107.33,108.4,106.75,107.24,7665350,IBM +2009-06-08,106.64,107.98,105.5,107.49,6364301,IBM +2009-06-09,108.15,109.14,107.99,108.14,8592752,IBM +2009-06-10,109.2,109.28,107.05,108.35,7578705,IBM +2009-06-11,108.75,110.64,108.56,109.4,9136089,IBM +2009-06-12,108.4,109.28,107.75,108.21,7250917,IBM +2009-06-15,107.63,108.83,107.24,107.62,8567686,IBM +2009-06-16,108.47,109.14,107.27,107.32,7231444,IBM +2009-06-17,107.46,107.88,106.88,107.0,7366166,IBM +2009-06-18,106.93,107.53,106.12,106.33,6207156,IBM +2009-06-19,106.31,106.65,105.5,105.89,13562225,IBM +2009-06-22,105.18,105.88,104.23,104.52,7296198,IBM +2009-06-23,104.75,104.87,103.79,104.44,5154084,IBM +2009-06-24,105.39,106.48,103.72,104.15,6395356,IBM +2009-06-25,103.7,106.78,103.51,106.06,6900783,IBM +2009-06-26,106.5,106.5,105.05,105.68,5128668,IBM +2009-06-29,105.99,106.18,105.16,105.83,4681817,IBM +2009-06-30,105.69,106.03,103.81,104.42,7512588,IBM +2009-07-01,105.0,106.27,104.73,104.84,5537276,IBM +2009-07-02,103.8,103.91,101.73,101.73,7027779,IBM +2009-07-06,101.57,102.23,100.47,101.65,6523090,IBM +2009-07-07,101.34,101.96,100.03,100.19,6685957,IBM +2009-07-08,100.29,101.17,99.5,100.68,7380719,IBM +2009-07-09,101.12,102.78,100.85,102.08,6153127,IBM +2009-07-10,100.97,101.72,99.8,100.83,7470894,IBM +2009-07-13,101.28,103.65,100.19,103.62,9494417,IBM +2009-07-14,103.42,103.62,102.52,103.25,5416082,IBM +2009-07-15,104.75,107.22,104.6,107.22,8707266,IBM +2009-07-16,106.84,110.97,106.79,110.64,15048197,IBM +2009-07-17,113.41,115.53,113.16,115.42,20190163,IBM +2009-07-20,114.53,116.88,114.39,116.44,10683485,IBM +2009-07-21,115.87,117.04,115.38,117.04,8303777,IBM +2009-07-22,116.18,117.2,115.09,115.57,8813331,IBM +2009-07-23,115.06,118.0,115.06,117.06,8464024,IBM +2009-07-24,116.68,118.15,116.63,117.64,6262750,IBM +2009-07-27,116.95,117.92,116.57,117.63,5070160,IBM +2009-07-28,116.63,117.52,116.34,117.28,5783139,IBM +2009-07-29,116.36,117.28,116.05,117.26,5101397,IBM +2009-07-30,118.0,119.37,117.67,117.86,6805957,IBM +2009-07-31,117.56,118.99,117.56,117.93,5329586,IBM +2009-08-03,118.88,119.96,118.69,119.92,6112018,IBM +2009-08-04,119.17,119.8,119.02,119.6,4994676,IBM +2009-08-05,118.52,119.0,117.86,118.47,5026291,IBM +2009-08-06,118.31,118.4,116.7,117.38,6003237,IBM +2009-08-07,118.11,119.91,118.11,119.33,5763172,IBM +2009-08-10,118.17,119.19,117.97,118.7,4041305,IBM +2009-08-11,118.03,118.5,117.32,117.79,4844435,IBM +2009-08-12,117.6,119.96,117.42,119.29,6291557,IBM +2009-08-13,119.28,119.78,118.63,119.58,5489981,IBM +2009-08-14,119.29,119.74,117.62,118.57,4797051,IBM +2009-08-17,116.69,117.44,116.21,116.86,5351307,IBM +2009-08-18,116.81,118.0,116.73,117.63,4286472,IBM +2009-08-19,116.36,118.77,116.12,118.57,4837844,IBM +2009-08-20,118.44,119.41,118.1,118.95,4842029,IBM +2009-08-21,119.65,120.01,118.55,119.9,8307764,IBM +2009-08-24,119.92,120.88,119.1,119.32,6365021,IBM +2009-08-25,119.25,120.15,118.71,118.83,4653733,IBM +2009-08-26,118.64,119.85,117.51,119.47,4516257,IBM +2009-08-27,118.73,119.59,117.85,119.43,4356903,IBM +2009-08-28,120.1,120.23,117.77,118.22,6236128,IBM +2009-08-31,117.1,118.06,116.92,118.05,5440174,IBM +2009-09-01,117.67,118.93,116.5,116.69,6305084,IBM +2009-09-02,116.34,117.24,116.0,116.09,5178727,IBM +2009-09-03,116.55,116.73,115.15,116.33,4937002,IBM +2009-09-04,116.58,117.5,116.21,117.46,3451667,IBM +2009-09-08,117.94,118.17,116.63,117.16,5797728,IBM +2009-09-09,117.03,117.67,116.16,116.76,5248477,IBM +2009-09-10,116.99,117.83,116.75,117.67,4889568,IBM +2009-09-11,117.8,119.25,117.47,118.05,5893678,IBM +2009-09-14,117.0,118.99,116.94,118.88,4760207,IBM +2009-09-15,118.78,119.45,118.16,119.35,6535919,IBM +2009-09-16,119.5,122.0,119.3,121.82,11239737,IBM +2009-09-17,121.14,122.78,121.05,121.88,8394048,IBM +2009-09-18,122.45,122.88,121.62,122.11,9936586,IBM +2009-09-21,121.03,122.08,120.88,121.57,4516477,IBM +2009-09-22,122.09,122.11,120.98,121.61,5564648,IBM +2009-09-23,121.26,122.74,120.71,120.82,5539926,IBM +2009-09-24,120.69,121.65,120.4,120.94,5427378,IBM +2009-09-25,120.27,121.65,120.1,121.08,5187894,IBM +2009-09-28,120.52,122.0,118.94,119.33,8250073,IBM +2009-09-29,119.36,119.94,118.6,118.81,6748992,IBM +2009-09-30,119.18,120.0,117.55,119.61,7733205,IBM +2009-10-01,119.39,119.61,117.56,117.9,7070015,IBM +2009-10-02,117.4,119.66,117.26,119.02,7585296,IBM +2009-10-05,118.9,120.18,118.13,119.75,5673472,IBM +2009-10-06,120.39,121.59,120.22,121.35,6659151,IBM +2009-10-07,121.12,122.85,120.94,122.78,5967677,IBM +2009-10-08,122.52,122.98,121.85,122.29,6501378,IBM +2009-10-09,122.43,126.0,122.3,125.93,13123483,IBM +2009-10-12,125.44,127.1,125.2,127.04,7730425,IBM +2009-10-13,126.22,127.39,126.2,127.02,7582436,IBM +2009-10-14,127.71,128.61,126.6,128.35,9558486,IBM +2009-10-15,127.56,128.0,126.32,127.98,11952990,IBM +2009-10-16,123.15,123.7,121.25,121.64,19218945,IBM +2009-10-19,121.76,123.36,121.61,123.06,7514034,IBM +2009-10-20,123.36,123.5,121.5,122.82,8780912,IBM +2009-10-21,122.18,124.11,120.86,120.87,7175154,IBM +2009-10-22,120.75,123.0,120.34,122.69,6029228,IBM +2009-10-23,122.95,123.06,120.0,120.36,6799823,IBM +2009-10-26,120.61,122.44,119.55,120.11,6539803,IBM +2009-10-27,120.18,122.14,119.15,120.65,9445982,IBM +2009-10-28,120.47,121.68,119.87,121.5,8782409,IBM +2009-10-29,122.15,123.03,121.6,122.87,6309369,IBM +2009-10-30,122.63,124.3,120.48,120.61,7716347,IBM +2009-11-02,120.77,121.93,119.5,120.56,7050252,IBM +2009-11-03,119.53,121.19,119.53,121.16,5720434,IBM +2009-11-04,121.46,122.5,121.16,121.29,6353648,IBM +2009-11-05,122.12,123.5,122.0,123.1,6703852,IBM +2009-11-06,122.51,123.49,122.23,123.49,4979517,IBM +2009-11-09,123.92,126.0,123.49,126.0,7767199,IBM +2009-11-10,125.3,127.05,125.17,126.91,6444507,IBM +2009-11-11,126.55,127.3,125.94,127.19,6531368,IBM +2009-11-12,126.61,127.65,126.11,126.26,5345379,IBM +2009-11-13,126.41,127.8,126.27,127.03,4986825,IBM +2009-11-16,127.17,128.24,127.03,128.21,7975416,IBM +2009-11-17,127.43,128.66,127.4,128.63,7910332,IBM +2009-11-18,128.05,128.35,127.55,128.15,3970158,IBM +2009-11-19,127.28,127.84,126.51,127.54,5309025,IBM +2009-11-20,127.17,127.69,126.46,126.96,5354701,IBM +2009-11-23,127.7,128.94,127.65,128.2,7003414,IBM +2009-11-24,127.9,128.32,127.14,127.93,4822106,IBM +2009-11-25,127.88,128.22,127.08,127.28,3970966,IBM +2009-11-27,124.59,126.62,124.26,125.7,3319189,IBM +2009-11-30,125.12,126.6,124.92,126.35,6302942,IBM +2009-12-01,127.29,128.39,126.85,127.94,6578504,IBM +2009-12-02,127.32,128.39,127.16,127.21,4599675,IBM +2009-12-03,127.6,128.47,127.25,127.55,5759913,IBM +2009-12-04,128.4,128.9,126.0,127.25,7068967,IBM +2009-12-07,126.88,127.53,126.59,127.04,4144680,IBM +2009-12-08,126.97,127.35,126.16,126.8,5351458,IBM +2009-12-09,126.7,128.39,126.11,128.39,6071919,IBM +2009-12-10,128.13,129.47,128.09,129.34,7077907,IBM +2009-12-11,129.01,129.77,128.71,129.68,6599285,IBM +2009-12-14,129.65,129.98,129.6,129.93,5202187,IBM +2009-12-15,129.46,129.86,127.94,128.49,8033372,IBM +2009-12-16,128.74,129.6,128.35,128.71,6372736,IBM +2009-12-17,128.0,128.56,127.12,127.4,5910454,IBM +2009-12-18,127.97,128.39,127.0,127.91,9106601,IBM +2009-12-21,127.8,128.94,127.68,128.65,4775164,IBM +2009-12-22,129.3,129.98,129.19,129.93,5535651,IBM +2009-12-23,129.7,130.0,129.3,130.0,4129112,IBM +2009-12-24,129.89,130.57,129.48,130.57,4265079,IBM +2009-12-28,130.99,132.31,130.72,132.31,5801087,IBM +2009-12-29,132.28,132.37,131.8,131.85,4184782,IBM +2009-12-30,131.23,132.68,130.68,132.57,3867291,IBM +2009-12-31,132.41,132.85,130.75,130.9,4225128,IBM +2010-01-04,131.18,132.97,130.85,132.45,6155846,IBM +2010-01-05,131.68,131.85,130.1,130.85,6842471,IBM +2010-01-06,130.68,131.49,129.81,130.0,5605290,IBM +2010-01-07,129.87,130.25,128.91,129.55,5840569,IBM +2010-01-08,129.07,130.92,129.05,130.85,4197105,IBM +2010-01-11,131.06,131.06,128.67,129.48,5731177,IBM +2010-01-12,129.03,131.33,129.0,130.51,8083354,IBM +2010-01-13,130.39,131.12,129.16,130.23,6458302,IBM +2010-01-14,130.55,132.71,129.91,132.31,7114544,IBM +2010-01-15,132.03,132.89,131.09,131.78,8502320,IBM +2010-01-19,131.63,134.25,131.56,134.14,13916168,IBM +2010-01-20,130.46,131.15,128.95,130.25,15201857,IBM +2010-01-21,130.47,130.69,128.06,129.0,9608696,IBM +2010-01-22,128.67,128.89,125.37,125.5,10089325,IBM +2010-01-25,126.33,126.9,125.71,126.12,5738920,IBM +2010-01-26,125.92,127.75,125.41,125.75,7136640,IBM +2010-01-27,125.82,126.96,125.04,126.33,8719447,IBM +2010-01-28,127.03,127.04,123.05,123.75,9622829,IBM +2010-01-29,124.32,125.0,121.9,122.39,11572387,IBM +2010-02-01,123.23,124.95,122.78,124.67,7249873,IBM +2010-02-02,124.79,125.81,123.95,125.53,5900187,IBM +2010-02-03,125.16,126.07,125.07,125.66,4177981,IBM +2010-02-04,125.19,125.44,122.9,123.0,9129991,IBM +2010-02-05,123.04,123.72,121.83,123.52,8618019,IBM +2010-02-08,123.15,123.22,121.74,121.88,5719389,IBM +2010-02-09,122.65,124.2,122.46,123.21,6044966,IBM +2010-02-10,122.94,123.65,122.21,122.81,5219260,IBM +2010-02-11,122.58,124.2,122.06,123.73,5091096,IBM +2010-02-12,123.01,124.05,121.61,124.0,8018236,IBM +2010-02-16,124.91,125.23,124.11,125.23,6777265,IBM +2010-02-17,125.5,126.53,125.21,126.33,5827357,IBM +2010-02-18,126.13,128.0,126.0,127.81,5527576,IBM +2010-02-19,127.35,128.06,126.87,127.19,6303678,IBM +2010-02-22,127.3,127.43,126.31,126.85,3808077,IBM +2010-02-23,126.48,127.66,126.0,126.46,4594376,IBM +2010-02-24,127.02,128.27,126.81,127.59,4782100,IBM +2010-02-25,126.05,127.24,125.57,127.07,5658776,IBM +2010-02-26,127.01,128.0,126.74,127.16,4784139,IBM +2010-03-01,127.5,128.83,127.47,128.57,4577715,IBM +2010-03-02,128.7,129.09,127.13,127.42,6013437,IBM +2010-03-03,127.73,128.02,126.68,126.88,6389967,IBM +2010-03-04,127.07,127.07,125.47,126.72,6032328,IBM +2010-03-05,127.17,127.55,127.04,127.25,6140472,IBM +2010-03-08,127.06,127.5,126.36,126.41,6199570,IBM +2010-03-09,126.27,126.29,125.2,125.55,7529306,IBM +2010-03-10,125.98,126.36,125.21,125.62,6917512,IBM +2010-03-11,125.71,127.81,125.71,127.6,7929401,IBM +2010-03-12,127.91,128.37,127.51,127.94,5170094,IBM +2010-03-15,127.4,128.34,127.28,127.83,4544089,IBM +2010-03-16,128.0,128.88,127.45,128.67,6135031,IBM +2010-03-17,128.9,128.93,127.36,127.76,6348995,IBM +2010-03-18,127.46,128.75,127.45,128.38,4954633,IBM +2010-03-19,128.84,128.93,126.78,127.71,10744286,IBM +2010-03-22,127.11,128.39,126.57,127.98,5651866,IBM +2010-03-23,127.94,129.43,127.64,129.37,5979298,IBM +2010-03-24,128.63,129.95,128.47,128.53,6669246,IBM +2010-03-25,129.36,130.73,129.13,129.24,7605394,IBM +2010-03-26,128.93,129.78,128.72,129.26,5550705,IBM +2010-03-29,129.3,129.95,128.26,128.59,4643265,IBM +2010-03-30,128.9,129.13,128.25,128.77,3426538,IBM +2010-03-31,128.23,128.75,127.65,128.25,4904711,IBM +2010-04-01,128.95,129.31,127.55,128.25,4980625,IBM +2010-04-05,128.38,129.8,128.14,129.35,4118884,IBM +2010-04-06,128.68,129.3,128.05,128.93,3926409,IBM +2010-04-07,128.53,129.27,128.01,128.48,5157358,IBM +2010-04-08,128.04,128.23,127.2,127.61,6006833,IBM +2010-04-09,127.88,128.87,127.12,128.76,5186516,IBM +2010-04-12,128.57,128.96,128.24,128.36,3994168,IBM +2010-04-13,128.26,129.44,127.84,129.03,6821802,IBM +2010-04-14,129.73,131.42,129.46,131.25,8545857,IBM +2010-04-15,130.53,131.14,130.19,130.89,6425399,IBM +2010-04-16,130.68,132.17,130.25,130.63,9549798,IBM +2010-04-19,130.38,132.28,130.38,132.23,11353679,IBM +2010-04-20,129.2,130.33,128.26,129.69,15218573,IBM +2010-04-21,129.87,130.27,128.5,128.99,7560015,IBM +2010-04-22,128.64,129.36,127.77,129.13,6018690,IBM +2010-04-23,129.08,130.1,128.71,129.99,6197382,IBM +2010-04-26,129.76,131.04,129.54,130.73,5285484,IBM +2010-04-27,129.9,132.0,128.71,128.82,10917510,IBM +2010-04-28,129.4,130.47,129.03,130.1,7123602,IBM +2010-04-29,130.55,131.21,130.15,130.46,5786888,IBM +2010-04-30,130.43,130.64,128.84,129.0,6266689,IBM +2010-05-03,129.39,130.14,128.8,129.6,4992019,IBM +2010-05-04,128.89,128.93,126.58,128.12,8285289,IBM +2010-05-05,127.12,128.23,126.87,127.46,6072834,IBM +2010-05-06,126.29,127.93,116.0,123.92,13169697,IBM +2010-05-07,123.36,124.39,120.0,122.1,10585340,IBM +2010-05-10,126.27,126.67,125.06,126.27,8464250,IBM +2010-05-11,125.21,128.42,125.15,126.89,6499773,IBM +2010-05-12,127.16,132.85,127.01,132.68,16629704,IBM +2010-05-13,130.93,133.1,130.85,131.48,10498358,IBM +2010-05-14,131.06,131.67,129.41,131.19,9920567,IBM +2010-05-17,130.68,131.76,128.7,130.44,8924745,IBM +2010-05-18,131.26,131.99,129.9,129.95,9332110,IBM +2010-05-19,129.37,130.5,127.82,128.86,8669840,IBM +2010-05-20,127.22,127.96,123.68,123.8,13178148,IBM +2010-05-21,122.16,125.61,121.4,125.42,12639577,IBM +2010-05-24,125.26,126.02,124.04,124.45,6876074,IBM +2010-05-25,121.47,124.95,121.47,124.52,9498873,IBM +2010-05-26,124.89,125.94,123.0,123.23,9085936,IBM +2010-05-27,125.05,126.39,124.77,126.39,7726560,IBM +2010-05-28,125.96,126.28,124.29,125.26,7422373,IBM +2010-06-01,124.69,126.88,124.2,124.34,7136082,IBM +2010-06-02,124.85,127.5,124.35,127.41,7705556,IBM +2010-06-03,127.75,128.22,126.46,127.96,6645219,IBM +2010-06-04,126.37,127.1,124.67,125.28,9669111,IBM +2010-06-07,125.57,125.86,124.13,124.13,6951325,IBM +2010-06-08,124.26,124.46,122.82,123.72,8399126,IBM +2010-06-09,124.83,125.84,123.58,123.9,7800309,IBM +2010-06-10,125.99,128.22,125.8,127.68,7479610,IBM +2010-06-11,126.73,128.8,126.44,128.45,5827093,IBM +2010-06-14,128.5,129.97,128.49,128.5,6753113,IBM +2010-06-15,128.93,129.95,128.37,129.79,6652612,IBM +2010-06-16,128.34,130.68,128.34,130.35,6400971,IBM +2010-06-17,130.07,131.03,129.86,130.98,5575129,IBM +2010-06-18,131.02,131.25,130.13,130.15,9581587,IBM +2010-06-21,131.42,131.94,130.22,130.65,6857800,IBM +2010-06-22,130.37,131.47,129.07,129.3,6030623,IBM +2010-06-23,129.25,131.47,129.09,130.11,6855741,IBM +2010-06-24,129.57,129.73,127.7,128.19,5565558,IBM +2010-06-25,128.34,129.1,127.12,127.12,10420671,IBM +2010-06-28,127.65,129.47,127.22,128.98,6335135,IBM +2010-06-29,127.35,128.4,124.12,125.09,9378799,IBM +2010-06-30,124.83,125.22,123.0,123.48,8017939,IBM +2010-07-01,123.55,124.21,121.61,122.57,9742208,IBM +2010-07-02,123.29,123.29,120.61,121.86,6454413,IBM +2010-07-06,123.58,124.63,122.17,123.46,6348708,IBM +2010-07-07,123.47,127.12,123.47,127.0,7090291,IBM +2010-07-08,127.37,128.15,126.74,127.97,5439963,IBM +2010-07-09,127.9,128.2,127.29,127.96,3898464,IBM +2010-07-12,127.37,128.83,127.16,128.67,4206871,IBM +2010-07-13,128.97,130.98,128.69,130.48,6687660,IBM +2010-07-14,129.32,131.6,129.14,130.72,6607133,IBM +2010-07-15,129.87,130.92,129.55,130.72,6187523,IBM +2010-07-16,129.96,130.15,127.85,128.03,7002854,IBM +2010-07-19,128.67,130.38,128.37,129.79,8388587,IBM +2010-07-20,122.97,126.56,122.93,126.55,16340314,IBM +2010-07-21,126.44,126.5,124.62,125.27,8615430,IBM +2010-07-22,126.32,127.78,126.05,127.47,6909088,IBM +2010-07-23,127.3,128.8,127.0,128.38,5077974,IBM +2010-07-26,128.18,128.43,127.14,128.41,5172270,IBM +2010-07-27,128.78,129.17,127.89,128.63,4648527,IBM +2010-07-28,128.67,129.35,127.88,128.43,4252631,IBM +2010-07-29,129.06,129.5,127.14,128.02,8997318,IBM +2010-07-30,127.43,128.98,127.04,128.4,6025837,IBM +2010-08-02,129.25,131.2,129.25,130.76,6437441,IBM +2010-08-03,130.03,131.04,129.33,130.37,5091953,IBM +2010-08-04,130.46,131.5,129.85,131.27,4573074,IBM +2010-08-05,130.73,131.98,130.53,131.83,4523103,IBM +2010-08-06,130.41,130.48,128.76,130.14,6137850,IBM +2010-08-09,130.79,132.34,130.4,132.0,6135341,IBM +2010-08-10,131.18,132.49,130.77,131.84,5471688,IBM +2010-08-11,130.69,130.69,129.46,129.83,6318083,IBM +2010-08-12,127.69,128.78,127.52,128.3,5132391,IBM +2010-08-13,127.96,128.46,127.33,127.87,4670519,IBM +2010-08-16,127.47,128.23,126.96,127.77,4009130,IBM +2010-08-17,128.83,129.85,127.9,128.45,4298556,IBM +2010-08-18,128.87,130.2,127.8,129.39,4883300,IBM +2010-08-19,128.67,129.59,128.02,128.9,5402547,IBM +2010-08-20,128.72,128.98,126.96,127.5,6246279,IBM +2010-08-23,127.57,128.03,126.44,126.47,4034693,IBM +2010-08-24,125.21,126.02,124.57,124.9,5624039,IBM +2010-08-25,124.57,125.6,124.0,125.27,5239579,IBM +2010-08-26,125.78,125.78,122.78,122.78,7748597,IBM +2010-08-27,123.83,124.8,122.42,124.73,6214197,IBM +2010-08-30,125.08,125.27,123.4,123.4,3603963,IBM +2010-08-31,123.31,123.99,122.28,123.05,5659755,IBM +2010-09-01,125.31,126.31,124.52,125.77,5624070,IBM +2010-09-02,126.03,126.23,124.65,125.04,5104538,IBM +2010-09-03,126.22,127.6,125.9,127.58,5144355,IBM +2010-09-07,126.99,127.36,125.88,125.95,4353927,IBM +2010-09-08,126.02,126.52,125.39,126.08,4486438,IBM +2010-09-09,127.27,127.57,126.15,126.36,3437612,IBM +2010-09-10,126.99,128.29,126.26,127.99,4419379,IBM +2010-09-13,128.63,130.0,128.52,129.61,5272370,IBM +2010-09-14,128.43,129.92,128.43,128.85,4851469,IBM +2010-09-15,128.65,129.96,128.54,129.43,4762454,IBM +2010-09-16,129.2,129.95,128.8,129.67,4685578,IBM +2010-09-17,129.92,130.6,129.7,130.19,10397659,IBM +2010-09-20,130.24,132.09,130.11,131.79,7214702,IBM +2010-09-21,131.45,132.8,130.78,131.98,5268605,IBM +2010-09-22,131.61,132.58,131.4,132.57,4922526,IBM +2010-09-23,131.42,132.78,131.22,131.67,3898904,IBM +2010-09-24,132.42,134.15,132.34,134.11,7122325,IBM +2010-09-27,133.51,135.0,133.51,134.65,6155512,IBM +2010-09-28,134.67,135.14,133.71,134.89,7484022,IBM +2010-09-29,134.4,135.8,134.34,135.48,5151624,IBM +2010-09-30,135.5,136.11,133.67,134.14,6432129,IBM +2010-10-01,135.51,136.28,135.09,135.64,5621197,IBM +2010-10-04,135.23,135.92,134.39,135.25,4063858,IBM +2010-10-05,136.18,137.9,136.12,137.66,6202496,IBM +2010-10-06,136.88,137.96,136.83,137.84,4782906,IBM +2010-10-07,137.92,138.88,137.52,138.72,6440718,IBM +2010-10-08,138.4,139.09,138.06,138.85,4543943,IBM +2010-10-11,138.79,139.94,138.64,139.66,4009658,IBM +2010-10-12,138.4,139.99,138.27,139.85,5639174,IBM +2010-10-13,139.91,141.48,139.78,140.37,8788326,IBM +2010-10-14,140.35,141.5,139.69,141.5,5658943,IBM +2010-10-15,142.1,142.1,140.54,141.06,7224057,IBM +2010-10-18,140.9,143.03,140.84,142.83,10341157,IBM +2010-10-19,137.3,139.34,136.7,138.03,14160546,IBM +2010-10-20,138.28,139.87,138.13,139.07,6954831,IBM +2010-10-21,139.81,140.49,138.4,139.83,6230393,IBM +2010-10-22,140.15,140.75,139.46,139.67,4105312,IBM +2010-10-25,140.42,141.4,139.81,139.84,4870212,IBM +2010-10-26,139.29,142.0,138.53,140.67,7328198,IBM +2010-10-27,139.52,141.57,139.0,141.43,6467113,IBM +2010-10-28,141.84,141.95,140.42,140.9,5482601,IBM +2010-10-29,140.9,144.0,140.75,143.6,8444096,IBM +2010-11-01,143.64,144.26,142.32,143.32,5676036,IBM +2010-11-02,143.85,144.71,143.71,143.84,4626496,IBM +2010-11-03,144.24,144.46,142.63,144.17,5182447,IBM +2010-11-04,144.82,146.84,144.71,146.79,6626305,IBM +2010-11-05,145.94,146.93,145.67,146.92,4996376,IBM +2010-11-08,145.35,146.58,145.25,146.46,4459904,IBM +2010-11-09,146.7,147.53,145.63,146.14,5701284,IBM +2010-11-10,146.09,146.79,145.63,146.55,5175737,IBM +2010-11-11,144.7,145.5,143.35,145.43,4752261,IBM +2010-11-12,144.59,145.77,143.55,143.74,4732937,IBM +2010-11-15,143.89,144.75,143.27,143.64,3828151,IBM +2010-11-16,142.93,143.38,141.18,142.24,6350519,IBM +2010-11-17,142.49,142.49,141.39,141.95,4787048,IBM +2010-11-18,143.04,144.99,142.75,144.36,4238874,IBM +2010-11-19,144.38,145.35,143.99,145.05,5015957,IBM +2010-11-22,144.0,145.43,143.56,145.39,3730686,IBM +2010-11-23,144.24,144.53,142.33,143.18,4573145,IBM +2010-11-24,143.95,146.44,143.82,145.81,4877219,IBM +2010-11-26,145.3,145.3,143.57,143.9,2081260,IBM +2010-11-29,143.53,143.67,141.5,142.89,5040206,IBM +2010-11-30,142.24,142.76,141.28,141.46,7676320,IBM +2010-12-01,143.61,145.13,143.51,144.41,6826974,IBM +2010-12-02,144.33,145.85,144.3,145.18,5375523,IBM +2010-12-03,144.25,145.68,144.25,145.38,3710884,IBM +2010-12-06,144.54,145.87,144.52,144.99,3321951,IBM +2010-12-07,146.02,146.3,143.87,144.02,4830430,IBM +2010-12-08,144.35,145.65,143.84,144.98,4962115,IBM +2010-12-09,145.94,145.94,143.52,144.3,4406114,IBM +2010-12-10,144.88,144.95,143.73,144.82,3503880,IBM +2010-12-13,145.14,145.4,144.21,144.28,4741876,IBM +2010-12-14,144.26,146.01,144.26,145.82,4804172,IBM +2010-12-15,145.13,145.72,144.31,144.72,4447397,IBM +2010-12-16,144.84,145.32,144.15,144.55,4178664,IBM +2010-12-17,144.69,145.5,144.4,145.0,10026946,IBM +2010-12-20,145.39,145.54,144.39,144.51,3994963,IBM +2010-12-21,144.99,145.99,144.33,145.74,3779240,IBM +2010-12-22,145.66,146.4,145.58,145.95,3388801,IBM +2010-12-23,145.89,146.33,145.33,145.89,2425301,IBM +2010-12-27,145.12,145.7,145.0,145.34,2314687,IBM +2010-12-28,145.31,146.15,145.06,145.71,2700968,IBM +2010-12-29,146.0,147.5,145.71,146.52,3662739,IBM +2010-12-30,146.36,147.11,146.25,146.67,3039004,IBM +2010-12-31,146.73,147.07,145.96,146.76,2969933,IBM +2011-01-03,147.21,148.2,147.14,147.48,4604911,IBM +2011-01-04,147.56,148.22,146.64,147.64,5060088,IBM +2011-01-05,147.34,147.48,146.73,147.05,4659195,IBM +2011-01-06,147.13,148.79,146.82,148.66,5032270,IBM +2011-01-07,148.79,148.86,146.94,147.93,4136379,IBM +2011-01-10,147.58,148.06,147.23,147.64,3633350,IBM +2011-01-11,148.2,148.35,146.75,147.28,4164771,IBM +2011-01-12,147.99,149.29,147.67,149.1,4091442,IBM +2011-01-13,149.24,149.29,148.25,148.82,3445785,IBM +2011-01-14,148.89,150.0,148.47,150.0,4546899,IBM +2011-01-18,149.82,151.46,149.38,150.65,9176829,IBM +2011-01-19,153.26,156.13,152.83,155.69,12143645,IBM +2011-01-20,154.53,155.96,154.45,155.8,7441447,IBM +2011-01-21,156.4,156.78,154.96,155.5,7009010,IBM +2011-01-24,155.42,159.79,155.33,159.63,7288661,IBM +2011-01-25,159.21,164.35,159.0,161.44,8262242,IBM +2011-01-26,161.67,161.9,160.42,161.04,5353895,IBM +2011-01-27,161.43,162.18,160.86,161.07,4879977,IBM +2011-01-28,161.05,161.92,158.67,159.21,6725708,IBM +2011-01-31,159.18,162.0,158.68,162.0,7197200,IBM +2011-02-01,162.11,163.94,162.0,163.56,5834162,IBM +2011-02-02,163.4,163.6,162.61,163.3,3904892,IBM +2011-02-03,163.16,164.2,162.81,163.53,4685095,IBM +2011-02-04,163.48,164.14,163.22,164.0,3755814,IBM +2011-02-07,164.08,164.99,164.02,164.82,4932599,IBM +2011-02-08,164.82,166.25,164.32,166.05,5615348,IBM +2011-02-09,165.62,165.97,164.1,164.65,4635303,IBM +2011-02-10,163.9,165.0,163.18,164.09,5737806,IBM +2011-02-11,163.98,165.01,163.31,163.85,5185697,IBM +2011-02-14,164.18,164.38,162.85,163.22,4131438,IBM +2011-02-15,162.89,163.57,162.52,162.84,3768703,IBM +2011-02-16,163.33,163.6,162.75,163.4,3221301,IBM +2011-02-17,163.3,164.67,162.85,164.24,3231171,IBM +2011-02-18,164.46,164.84,164.1,164.84,4245059,IBM +2011-02-22,163.57,164.26,161.78,161.95,5210857,IBM +2011-02-23,161.81,162.68,160.14,160.18,6001475,IBM +2011-02-24,159.63,161.27,159.03,160.77,5709476,IBM +2011-02-25,161.06,162.34,160.86,162.28,4522003,IBM +2011-02-28,162.36,162.99,161.24,161.88,4773936,IBM +2011-03-01,163.15,163.15,159.88,159.97,4383043,IBM +2011-03-02,159.43,161.11,159.41,160.16,3413127,IBM +2011-03-03,161.42,164.0,161.27,163.48,4065346,IBM +2011-03-04,163.4,164.31,160.65,161.83,4913666,IBM +2011-03-07,161.6,162.98,158.85,159.93,5318064,IBM +2011-03-08,159.7,163.43,159.21,162.28,5392122,IBM +2011-03-09,163.47,167.72,163.28,165.86,9084892,IBM +2011-03-10,164.64,164.67,161.38,162.02,7052811,IBM +2011-03-11,162.4,163.24,160.84,162.43,4271968,IBM +2011-03-14,161.16,161.98,160.09,161.39,4304870,IBM +2011-03-15,157.35,159.64,156.88,159.02,6485554,IBM +2011-03-16,156.52,156.98,151.71,153.0,12204867,IBM +2011-03-17,154.0,154.5,152.7,154.18,7378767,IBM +2011-03-18,156.5,156.95,154.32,155.89,11454323,IBM +2011-03-21,157.64,159.63,157.07,157.68,5784527,IBM +2011-03-22,158.56,158.61,157.52,158.0,4312353,IBM +2011-03-23,158.0,160.08,157.53,159.53,4783305,IBM +2011-03-24,160.23,160.71,158.84,160.04,5150081,IBM +2011-03-25,160.98,162.74,160.76,162.18,5351526,IBM +2011-03-28,161.54,162.58,161.12,161.37,3973680,IBM +2011-03-29,161.34,163.09,161.15,162.88,3460830,IBM +2011-03-30,163.55,163.99,163.02,163.6,3396852,IBM +2011-03-31,163.4,164.06,163.07,163.07,3862368,IBM +2011-04-01,163.7,164.42,163.04,164.27,4388206,IBM +2011-04-04,164.42,164.73,163.58,164.25,3226474,IBM +2011-04-05,163.81,164.7,163.62,163.99,3616188,IBM +2011-04-06,164.34,164.75,163.81,164.04,3776524,IBM +2011-04-07,164.1,164.55,163.28,164.38,3670064,IBM +2011-04-08,164.35,164.38,163.16,164.05,3326158,IBM +2011-04-11,163.44,164.0,163.11,163.95,4141248,IBM +2011-04-12,163.36,163.77,162.3,163.25,3863367,IBM +2011-04-13,163.97,164.93,163.66,163.95,4185429,IBM +2011-04-14,163.84,165.36,163.16,164.97,4702262,IBM +2011-04-15,165.0,166.34,164.87,166.21,5291077,IBM +2011-04-18,164.64,166.16,162.86,165.94,6164069,IBM +2011-04-19,165.71,166.38,164.44,165.4,6597435,IBM +2011-04-20,163.1,165.89,162.19,164.75,10901117,IBM +2011-04-21,165.63,168.45,164.86,168.28,6171786,IBM +2011-04-25,167.65,168.77,167.23,167.67,3584142,IBM +2011-04-26,167.99,169.2,167.4,168.49,7267376,IBM +2011-04-27,168.61,170.59,168.46,170.37,5299720,IBM +2011-04-28,169.99,171.38,169.7,170.78,5090377,IBM +2011-04-29,171.1,173.0,170.48,170.58,5588010,IBM +2011-05-02,172.11,173.54,171.49,172.15,5397951,IBM +2011-05-03,172.0,173.48,171.23,172.87,5009923,IBM +2011-05-04,172.36,172.62,169.59,170.62,6894585,IBM +2011-05-05,170.47,170.87,167.5,168.46,7338670,IBM +2011-05-06,169.03,170.15,168.24,168.89,4839438,IBM +2011-05-09,168.39,169.85,168.31,169.1,3591728,IBM +2011-05-10,169.25,170.9,169.22,170.38,4936698,IBM +2011-05-11,170.3,170.52,167.82,169.5,4665303,IBM +2011-05-12,169.65,172.77,168.65,172.24,5142809,IBM +2011-05-13,171.7,172.15,169.44,169.92,5168995,IBM +2011-05-16,169.81,170.64,168.31,168.86,4662973,IBM +2011-05-17,167.85,171.41,166.53,170.5,8793885,IBM +2011-05-18,170.1,171.19,169.46,170.44,4157195,IBM +2011-05-19,170.86,171.4,169.32,170.59,3540005,IBM +2011-05-20,170.4,171.15,169.38,170.16,4873602,IBM +2011-05-23,168.58,168.69,167.07,168.26,5150032,IBM +2011-05-24,168.5,168.67,167.51,167.99,4643753,IBM +2011-05-25,167.63,168.4,167.51,167.75,3884049,IBM +2011-05-26,167.46,167.5,165.9,167.18,5775929,IBM +2011-05-27,167.91,168.47,167.0,167.5,3277507,IBM +2011-05-31,168.44,169.89,167.82,168.93,9130673,IBM +2011-06-01,168.9,169.58,166.5,166.56,5134779,IBM +2011-06-02,166.44,167.1,165.71,166.09,3854020,IBM +2011-06-03,164.3,165.89,164.13,165.05,5230500,IBM +2011-06-06,164.76,165.58,164.27,164.75,3619681,IBM +2011-06-07,165.11,165.24,163.61,163.69,4189497,IBM +2011-06-08,163.27,164.85,163.26,164.34,3850732,IBM +2011-06-09,165.01,165.96,164.76,164.84,4299799,IBM +2011-06-10,164.57,164.84,162.87,163.18,4686370,IBM +2011-06-13,164.44,164.46,162.73,163.17,5099508,IBM +2011-06-14,163.87,164.57,163.65,164.12,7050074,IBM +2011-06-15,162.75,163.41,161.52,162.33,5225995,IBM +2011-06-16,162.06,163.63,161.78,162.67,4861065,IBM +2011-06-17,164.24,165.1,163.58,164.44,7153383,IBM +2011-06-20,163.7,165.61,163.59,165.02,3956099,IBM +2011-06-21,165.2,166.75,164.0,166.22,5388285,IBM +2011-06-22,165.59,166.81,165.1,165.68,3963254,IBM +2011-06-23,164.06,166.73,163.8,166.12,5271671,IBM +2011-06-24,165.85,165.94,164.57,165.07,4405237,IBM +2011-06-27,165.74,168.24,165.21,167.62,4446954,IBM +2011-06-28,168.33,170.7,168.01,170.01,4850127,IBM +2011-06-29,170.61,170.86,169.82,170.54,3817296,IBM +2011-06-30,171.11,172.45,170.75,171.55,5105362,IBM +2011-07-01,171.61,174.65,171.49,174.54,5181660,IBM +2011-07-05,173.52,175.43,173.52,175.43,4586423,IBM +2011-07-06,175.19,177.77,175.09,177.71,5887048,IBM +2011-07-07,176.78,177.27,176.12,176.48,5907150,IBM +2011-07-08,175.49,176.49,175.01,176.49,4400429,IBM +2011-07-11,174.9,176.15,174.61,174.99,4766847,IBM +2011-07-12,174.93,175.37,173.89,174.05,5036955,IBM +2011-07-13,174.9,176.32,174.0,174.32,4074888,IBM +2011-07-14,174.4,176.1,173.84,174.23,4613459,IBM +2011-07-15,175.08,175.94,174.07,175.54,5350142,IBM +2011-07-18,174.73,176.46,173.58,175.28,8879640,IBM +2011-07-19,178.74,185.21,178.65,185.21,13248767,IBM +2011-07-20,183.84,184.42,183.0,183.65,5902862,IBM +2011-07-21,183.59,185.5,182.9,184.9,4959316,IBM +2011-07-22,184.64,185.63,184.26,185.18,4517396,IBM +2011-07-25,183.89,184.96,183.28,183.7,4988243,IBM +2011-07-26,182.94,184.05,182.65,182.93,4356291,IBM +2011-07-27,182.01,182.91,180.93,181.35,5806806,IBM +2011-07-28,181.06,183.27,180.88,181.8,4478779,IBM +2011-07-29,180.26,183.43,179.73,181.85,6667438,IBM +2011-08-01,182.6,183.69,178.44,180.75,5845944,IBM +2011-08-02,179.95,182.29,177.86,178.05,5770372,IBM +2011-08-03,177.67,179.23,175.41,178.83,6724029,IBM +2011-08-04,176.5,177.92,171.18,171.48,11023189,IBM +2011-08-05,172.1,174.22,166.52,172.98,11872201,IBM +2011-08-08,168.83,172.61,166.0,166.22,20483410,IBM +2011-08-09,167.46,171.05,162.0,170.61,12517923,IBM +2011-08-10,168.18,169.23,161.85,162.54,13994800,IBM +2011-08-11,164.1,168.77,162.94,166.73,9176528,IBM +2011-08-12,168.5,169.38,165.83,168.2,5186931,IBM +2011-08-15,171.32,174.0,170.39,172.99,7645358,IBM +2011-08-16,172.19,172.19,169.0,171.24,5585496,IBM +2011-08-17,171.57,172.99,169.89,171.48,5130785,IBM +2011-08-18,166.32,166.46,160.16,163.83,15083690,IBM +2011-08-19,162.17,163.94,157.13,157.54,14072336,IBM +2011-08-22,161.35,161.68,157.62,158.98,7253910,IBM +2011-08-23,160.65,164.59,159.53,164.32,6924129,IBM +2011-08-24,164.13,166.83,163.35,166.76,6427240,IBM +2011-08-25,167.52,168.53,164.85,165.58,6759181,IBM +2011-08-26,164.85,169.33,163.28,169.14,6438785,IBM +2011-08-29,170.58,172.72,170.36,172.62,5294197,IBM +2011-08-30,172.06,173.51,170.88,172.51,4478665,IBM +2011-08-31,173.29,173.72,170.71,171.91,6074660,IBM +2011-09-01,172.71,173.68,170.12,170.33,5463880,IBM +2011-09-02,167.69,168.93,166.0,166.98,4979011,IBM +2011-09-06,163.06,165.55,162.2,165.11,5761373,IBM +2011-09-07,167.28,167.9,166.16,167.31,6798585,IBM +2011-09-08,167.0,169.58,165.1,165.25,6028321,IBM +2011-09-09,164.57,165.19,160.81,161.37,6743810,IBM +2011-09-12,160.04,162.44,158.76,162.42,5247581,IBM +2011-09-13,163.64,163.92,161.54,163.43,4723740,IBM +2011-09-14,164.01,169.66,161.99,167.24,6981043,IBM +2011-09-15,168.64,170.16,167.23,170.09,5464433,IBM +2011-09-16,171.33,172.99,169.74,172.99,11049058,IBM +2011-09-19,169.5,173.87,169.43,173.13,4757407,IBM +2011-09-20,173.57,177.43,172.7,174.72,6209893,IBM +2011-09-21,175.0,177.67,172.62,173.02,7043250,IBM +2011-09-22,168.33,169.97,166.5,168.62,8195806,IBM +2011-09-23,166.99,169.54,165.76,169.34,5586589,IBM +2011-09-26,170.96,174.7,169.86,174.51,6745650,IBM +2011-09-27,176.82,179.62,176.43,177.71,7640243,IBM +2011-09-28,177.97,180.75,177.08,177.55,7732274,IBM +2011-09-29,179.69,180.91,175.53,179.17,6944293,IBM +2011-09-30,176.01,178.27,174.75,174.87,7851584,IBM +2011-10-03,174.36,177.92,173.04,173.29,9043214,IBM +2011-10-04,171.54,175.07,168.88,174.74,9175346,IBM +2011-10-05,174.57,177.3,172.68,176.85,5851856,IBM +2011-10-06,176.81,181.99,175.66,181.69,7181124,IBM +2011-10-07,182.32,183.72,181.64,182.39,6842567,IBM +2011-10-10,183.0,186.63,182.9,186.62,5786341,IBM +2011-10-11,184.59,186.0,184.11,185.0,5330581,IBM +2011-10-12,186.08,188.0,185.65,186.12,5338149,IBM +2011-10-13,184.97,187.5,184.5,186.82,4399267,IBM +2011-10-14,188.19,190.53,187.73,190.53,5368616,IBM +2011-10-17,189.71,190.16,185.9,186.59,8790278,IBM +2011-10-18,178.0,179.38,176.25,178.9,15729689,IBM +2011-10-19,179.68,179.81,177.01,177.39,6708371,IBM +2011-10-20,178.13,179.24,176.17,177.25,7514283,IBM +2011-10-21,179.11,181.67,178.75,181.63,8055801,IBM +2011-10-24,181.51,183.39,180.62,182.25,5891258,IBM +2011-10-25,181.66,182.97,180.01,180.36,5374054,IBM +2011-10-26,181.74,182.28,179.03,181.97,5387883,IBM +2011-10-27,184.99,187.0,183.18,186.34,7057876,IBM +2011-10-28,185.57,188.07,185.28,187.45,5009820,IBM +2011-10-31,185.59,186.91,184.63,184.63,4709968,IBM +2011-11-01,181.55,183.26,180.74,181.35,5883336,IBM +2011-11-02,184.0,185.25,183.03,183.92,4136703,IBM +2011-11-03,185.13,187.78,184.02,187.3,4953637,IBM +2011-11-04,186.27,187.14,184.74,186.38,3237874,IBM +2011-11-07,186.22,187.73,184.75,187.32,3531095,IBM +2011-11-08,187.48,187.88,185.51,187.25,4331568,IBM +2011-11-09,184.2,185.24,181.16,182.24,5495014,IBM +2011-11-10,183.58,184.77,181.87,183.35,3881958,IBM +2011-11-11,185.27,187.83,185.14,187.38,3665309,IBM +2011-11-14,189.17,189.84,186.85,187.35,6047079,IBM +2011-11-15,187.49,189.97,185.64,188.75,4585232,IBM +2011-11-16,187.82,189.9,186.3,186.62,4619536,IBM +2011-11-17,186.81,188.83,183.39,185.73,5840520,IBM +2011-11-18,186.71,186.97,184.66,185.24,4441334,IBM +2011-11-21,183.37,183.96,180.0,181.48,5145072,IBM +2011-11-22,182.22,182.98,180.29,181.31,4179063,IBM +2011-11-23,180.67,181.49,177.52,177.95,4802040,IBM +2011-11-25,178.01,179.56,177.06,177.06,2232713,IBM +2011-11-28,182.71,182.93,180.67,182.21,4524289,IBM +2011-11-29,182.02,183.31,180.84,180.94,3662066,IBM +2011-11-30,184.57,188.35,184.21,188.0,7836882,IBM +2011-12-01,187.01,189.99,186.77,189.45,4862618,IBM +2011-12-02,189.92,191.33,189.45,189.66,4962414,IBM +2011-12-05,191.18,193.61,190.38,190.84,5699392,IBM +2011-12-06,190.65,193.53,190.32,192.94,4145053,IBM +2011-12-07,191.99,194.9,191.28,194.05,5083228,IBM +2011-12-08,192.48,193.8,191.07,191.58,4369089,IBM +2011-12-09,192.91,194.87,192.4,194.56,4848770,IBM +2011-12-12,193.64,193.9,191.22,192.18,3797497,IBM +2011-12-13,193.46,194.3,190.64,191.15,5009540,IBM +2011-12-14,189.84,190.28,188.0,188.72,5058143,IBM +2011-12-15,190.48,191.2,186.89,187.48,4475149,IBM +2011-12-16,188.01,188.01,181.91,183.57,11849737,IBM +2011-12-19,184.51,184.69,182.25,182.89,5039846,IBM +2011-12-20,185.5,187.33,184.76,187.24,4742825,IBM +2011-12-21,183.22,183.5,179.04,181.47,9284370,IBM +2011-12-22,182.71,182.8,181.0,182.04,5052410,IBM +2011-12-23,183.11,184.85,181.89,184.75,3052791,IBM +2011-12-27,184.97,185.85,184.39,184.95,2775314,IBM +2011-12-28,185.19,185.4,183.34,183.99,2873438,IBM +2011-12-29,184.07,186.23,184.01,186.18,2941990,IBM +2011-12-30,186.33,186.48,183.85,183.88,3531804,IBM +2012-01-03,186.73,188.71,186.0,186.3,5645999,IBM +2012-01-04,185.57,186.33,184.94,185.54,4346651,IBM +2012-01-05,184.81,185.03,183.1,184.66,4463267,IBM +2012-01-06,184.39,184.48,182.31,182.54,4897057,IBM +2012-01-09,182.2,182.27,180.27,181.59,5201266,IBM +2012-01-10,183.23,183.72,181.2,181.31,5161696,IBM +2012-01-11,180.73,182.81,180.5,182.32,4110952,IBM +2012-01-12,181.86,181.91,178.38,180.55,6880962,IBM +2012-01-13,179.48,179.61,177.35,179.16,5279348,IBM +2012-01-17,180.36,182.0,179.32,180.0,6003399,IBM +2012-01-18,179.83,181.6,179.5,181.07,4601271,IBM +2012-01-19,181.79,182.36,180.35,180.52,8575901,IBM +2012-01-20,185.77,188.97,184.75,188.52,12850227,IBM +2012-01-23,187.91,190.52,187.67,189.98,5751748,IBM +2012-01-24,188.63,192.3,188.52,191.93,5349750,IBM +2012-01-25,191.33,192.24,189.61,191.73,4360603,IBM +2012-01-26,191.79,192.79,190.47,190.98,4004615,IBM +2012-01-27,190.01,191.77,189.81,190.46,3360521,IBM +2012-01-30,189.39,192.73,188.22,192.5,4359045,IBM +2012-01-31,193.09,193.1,191.0,192.6,4827924,IBM +2012-02-01,193.21,194.81,192.41,192.62,5089251,IBM +2012-02-02,192.72,193.33,191.33,191.53,3907360,IBM +2012-02-03,192.93,194.13,192.54,193.64,4521636,IBM +2012-02-06,192.48,193.76,192.0,192.82,3639807,IBM +2012-02-07,192.45,194.14,191.97,193.35,3432953,IBM +2012-02-08,192.78,193.58,191.73,192.95,3804288,IBM +2012-02-09,193.03,194.46,192.55,193.13,3876530,IBM +2012-02-10,191.76,192.43,191.28,192.42,3391177,IBM +2012-02-13,193.31,193.69,191.74,192.62,2458889,IBM +2012-02-14,191.76,192.6,190.83,192.22,3398364,IBM +2012-02-15,192.31,193.44,191.26,192.25,4021139,IBM +2012-02-16,192.61,193.25,192.0,193.02,3525728,IBM +2012-02-17,193.71,193.86,192.3,193.42,3746679,IBM +2012-02-21,193.73,194.24,192.46,193.39,3294073,IBM +2012-02-22,193.03,194.74,192.75,193.87,3276029,IBM +2012-02-23,193.87,199.23,193.28,197.61,8034535,IBM +2012-02-24,198.38,198.56,196.61,197.76,3353242,IBM +2012-02-27,196.78,198.71,196.1,197.53,3758585,IBM +2012-02-28,197.75,198.96,197.43,197.98,3167481,IBM +2012-02-29,197.86,199.17,196.45,196.73,5120543,IBM +2012-03-01,197.23,198.47,196.93,197.53,3560706,IBM +2012-03-02,197.1,198.89,197.06,198.81,3727970,IBM +2012-03-05,198.36,201.19,198.3,200.66,6938659,IBM +2012-03-06,199.14,199.64,196.81,197.26,5215871,IBM +2012-03-07,198.09,198.57,197.31,197.77,3346878,IBM +2012-03-08,199.24,199.99,198.65,199.81,3145893,IBM +2012-03-09,199.98,201.1,199.72,200.62,3178143,IBM +2012-03-12,200.93,201.57,200.23,201.0,3119666,IBM +2012-03-13,201.72,203.9,201.61,203.78,4864835,IBM +2012-03-14,203.78,205.15,203.64,204.72,4602609,IBM +2012-03-15,204.94,206.18,204.74,206.0,3621170,IBM +2012-03-16,207.03,207.52,206.01,206.01,9638129,IBM +2012-03-19,205.71,206.53,204.5,205.72,3763177,IBM +2012-03-20,204.74,205.0,203.7,204.25,3695026,IBM +2012-03-21,204.32,205.77,204.3,204.69,3330241,IBM +2012-03-22,204.0,205.99,203.96,205.49,3308534,IBM +2012-03-23,205.89,205.96,204.56,205.48,3036189,IBM +2012-03-26,206.45,207.92,206.32,207.77,3418255,IBM +2012-03-27,208.46,208.66,207.0,207.18,2705065,IBM +2012-03-28,207.44,208.69,206.27,207.29,3265696,IBM +2012-03-29,206.09,208.5,206.02,208.27,3403665,IBM +2012-03-30,208.74,209.12,208.01,208.65,3217344,IBM +2012-04-02,208.96,209.69,208.09,209.47,3388035,IBM +2012-04-03,209.31,210.69,208.54,209.5,4091491,IBM +2012-04-04,206.22,206.98,205.19,206.05,4404078,IBM +2012-04-05,205.15,205.68,204.46,205.47,3809119,IBM +2012-04-09,204.4,206.17,203.37,204.94,3326810,IBM +2012-04-10,204.94,205.74,202.17,202.33,4132997,IBM +2012-04-11,203.99,204.32,202.46,202.58,3367363,IBM +2012-04-12,202.8,205.56,202.35,205.32,2929585,IBM +2012-04-13,204.32,204.65,202.8,202.8,3768117,IBM +2012-04-16,204.74,205.97,202.72,202.72,3827191,IBM +2012-04-17,204.57,207.64,204.15,207.45,6073651,IBM +2012-04-18,202.43,204.07,200.0,200.13,10155310,IBM +2012-04-19,200.03,201.26,197.52,199.51,5763201,IBM +2012-04-20,199.83,200.12,199.09,199.6,4758663,IBM +2012-04-23,197.89,199.1,196.79,198.62,3618928,IBM +2012-04-24,199.06,202.48,198.87,200.0,5631646,IBM +2012-04-25,202.02,203.69,201.8,203.57,4003311,IBM +2012-04-26,203.4,206.21,203.4,205.58,3304328,IBM +2012-04-27,206.47,208.17,205.91,206.81,3311119,IBM +2012-04-30,206.71,207.96,206.32,207.08,2773199,IBM +2012-05-01,207.18,208.93,206.71,208.0,2715870,IBM +2012-05-02,206.97,208.27,206.91,208.06,2360257,IBM +2012-05-03,208.27,208.92,206.55,207.24,2826568,IBM +2012-05-04,206.47,207.11,204.4,204.99,4024251,IBM +2012-05-07,203.96,204.77,202.9,203.75,3375923,IBM +2012-05-08,202.44,203.06,199.72,201.48,3881592,IBM +2012-05-09,199.99,203.0,199.06,201.23,3743290,IBM +2012-05-10,201.0,203.25,200.02,200.6,3831076,IBM +2012-05-11,199.96,202.12,199.95,201.17,2391580,IBM +2012-05-14,199.92,200.71,198.56,199.44,3029639,IBM +2012-05-15,199.44,201.47,198.76,199.04,2987339,IBM +2012-05-16,199.42,201.35,198.18,199.73,5001087,IBM +2012-05-17,199.67,200.79,197.64,197.89,5627456,IBM +2012-05-18,198.78,198.78,195.16,195.88,5737095,IBM +2012-05-21,195.98,197.93,194.63,197.76,3831863,IBM +2012-05-22,198.04,198.26,196.06,196.82,3567786,IBM +2012-05-23,195.53,196.49,193.2,196.12,4066664,IBM +2012-05-24,195.99,196.28,194.0,196.09,3569476,IBM +2012-05-25,195.11,196.0,194.0,194.3,2903063,IBM +2012-05-29,195.22,198.08,195.22,196.46,3618533,IBM +2012-05-30,194.8,195.47,193.77,194.53,3602417,IBM +2012-05-31,194.1,194.93,192.0,192.9,9290067,IBM +2012-06-01,190.12,191.72,188.6,189.08,5206323,IBM +2012-06-04,188.34,189.38,187.0,188.54,4625073,IBM +2012-06-05,187.92,189.85,187.56,189.2,3556762,IBM +2012-06-06,190.78,194.0,190.02,193.99,3645267,IBM +2012-06-07,195.28,195.83,193.94,194.44,3701066,IBM +2012-06-08,193.71,195.14,192.7,195.14,2476647,IBM +2012-06-11,196.6,196.7,192.37,192.51,3273511,IBM +2012-06-12,192.14,194.67,192.14,194.55,3023630,IBM +2012-06-13,194.36,195.19,192.34,193.1,3247653,IBM +2012-06-14,193.0,195.83,192.74,195.1,3584945,IBM +2012-06-15,196.08,199.27,195.4,199.1,6390633,IBM +2012-06-18,197.57,199.64,197.17,198.29,3378912,IBM +2012-06-19,198.83,199.99,198.8,198.93,3297517,IBM +2012-06-20,198.7,199.74,197.5,198.78,3378824,IBM +2012-06-21,199.07,199.45,193.19,193.39,4316544,IBM +2012-06-22,193.87,194.88,193.22,193.7,8833353,IBM +2012-06-25,192.48,193.39,191.68,192.86,3211529,IBM +2012-06-26,193.54,193.68,190.75,191.95,3436150,IBM +2012-06-27,192.14,193.7,190.9,193.0,2762612,IBM +2012-06-28,191.23,192.08,188.9,191.4,3967265,IBM +2012-06-29,194.55,195.81,192.41,195.58,5262273,IBM +2012-07-02,196.36,197.2,194.85,195.83,2831680,IBM +2012-07-03,195.46,196.34,194.91,195.93,1451425,IBM +2012-07-05,194.88,196.85,193.63,195.29,2690781,IBM +2012-07-06,193.92,193.94,189.74,191.41,4952950,IBM +2012-07-09,190.76,191.0,188.05,189.67,3988256,IBM +2012-07-10,190.3,191.14,185.6,186.26,4690312,IBM +2012-07-11,186.22,187.36,183.51,185.25,5456169,IBM +2012-07-12,184.25,184.39,181.85,183.09,4931203,IBM +2012-07-13,183.46,186.33,183.03,186.01,3933365,IBM +2012-07-16,185.58,186.1,184.58,184.79,3144328,IBM +2012-07-17,185.73,186.29,183.2,183.65,5159538,IBM +2012-07-18,184.15,188.59,183.55,188.25,8019423,IBM +2012-07-19,193.4,196.85,192.97,195.34,10396143,IBM +2012-07-20,194.09,194.9,192.17,192.45,4789672,IBM +2012-07-23,189.78,191.3,188.2,190.83,3905145,IBM +2012-07-24,190.92,191.32,188.56,190.34,3597193,IBM +2012-07-25,190.31,192.77,189.32,191.08,3833753,IBM +2012-07-26,193.49,194.95,192.57,193.95,3284332,IBM +2012-07-27,195.1,197.41,193.95,196.39,4177285,IBM +2012-07-30,196.32,197.84,195.92,196.68,2787953,IBM +2012-07-31,196.5,197.58,195.88,195.98,3507163,IBM +2012-08-01,196.96,197.85,194.72,195.18,2559365,IBM +2012-08-02,194.12,196.6,193.02,194.45,2812511,IBM +2012-08-03,196.48,198.95,196.16,198.52,3278231,IBM +2012-08-06,198.76,199.94,198.52,198.76,2337738,IBM +2012-08-07,199.43,200.88,198.8,199.93,3209644,IBM +2012-08-08,198.27,199.69,198.16,199.03,2068250,IBM +2012-08-09,198.62,199.46,197.89,198.42,2160095,IBM +2012-08-10,197.87,199.37,197.24,199.29,2600724,IBM +2012-08-13,198.88,199.98,197.79,199.01,2418289,IBM +2012-08-14,198.88,199.33,197.72,198.29,2562255,IBM +2012-08-15,198.9,199.33,197.92,198.4,2111828,IBM +2012-08-16,198.77,201.32,198.12,200.84,2729453,IBM +2012-08-17,201.08,202.0,200.66,201.22,2551732,IBM +2012-08-20,200.69,201.13,200.03,200.5,2335987,IBM +2012-08-21,200.99,201.0,198.37,198.65,3111357,IBM +2012-08-22,198.64,198.65,196.9,197.25,3296070,IBM +2012-08-23,197.04,197.37,195.44,195.7,2758497,IBM +2012-08-24,194.96,198.11,194.2,197.77,2639463,IBM +2012-08-27,197.96,198.3,195.61,195.69,2498722,IBM +2012-08-28,195.56,196.11,194.5,194.87,2539110,IBM +2012-08-29,195.13,196.04,194.9,195.08,2141398,IBM +2012-08-30,194.77,195.47,193.18,193.37,2740995,IBM +2012-08-31,194.31,195.95,193.46,194.85,3193352,IBM +2012-09-04,196.61,197.17,193.25,194.54,4514860,IBM +2012-09-05,194.41,195.85,193.89,195.04,3312634,IBM +2012-09-06,196.26,199.46,196.11,199.1,3931624,IBM +2012-09-07,199.12,199.5,198.08,199.5,3414148,IBM +2012-09-10,199.39,201.82,198.73,200.95,4208243,IBM +2012-09-11,200.55,203.46,200.51,203.27,3910647,IBM +2012-09-12,203.52,204.65,202.96,203.77,3283950,IBM +2012-09-13,204.38,206.81,203.46,206.36,3880489,IBM +2012-09-14,206.24,207.65,206.05,206.81,4057758,IBM +2012-09-17,205.55,207.99,205.55,207.15,3276074,IBM +2012-09-18,206.88,207.88,206.48,207.07,2476249,IBM +2012-09-19,207.55,207.57,206.01,206.43,2605577,IBM +2012-09-20,205.85,206.99,205.3,206.18,3740487,IBM +2012-09-21,207.36,207.94,205.92,205.98,12772715,IBM +2012-09-24,205.02,206.06,204.9,205.29,3511197,IBM +2012-09-25,205.6,207.32,204.95,204.98,3346760,IBM +2012-09-26,205.05,205.98,203.9,204.0,3423397,IBM +2012-09-27,204.37,206.9,204.14,205.91,2771977,IBM +2012-09-28,205.66,208.32,205.31,207.45,4910277,IBM +2012-10-01,208.01,211.75,207.94,210.47,5457453,IBM +2012-10-02,210.96,211.47,208.5,209.84,3320927,IBM +2012-10-03,209.94,211.3,209.3,210.51,3192215,IBM +2012-10-04,210.28,210.97,208.53,210.39,2957540,IBM +2012-10-05,211.15,211.79,210.06,210.59,2858352,IBM +2012-10-08,210.02,210.64,209.21,209.82,1982625,IBM +2012-10-09,209.95,210.74,207.7,207.99,3580564,IBM +2012-10-10,207.82,208.23,205.05,205.82,4025281,IBM +2012-10-11,206.57,207.27,205.63,205.76,2910149,IBM +2012-10-12,205.64,207.96,205.56,207.8,2711979,IBM +2012-10-15,208.88,209.4,207.82,208.93,3062956,IBM +2012-10-16,209.94,211.0,209.47,211.0,5632183,IBM +2012-10-17,201.21,203.41,198.55,200.63,12675634,IBM +2012-10-18,199.91,200.14,194.07,194.96,9296561,IBM +2012-10-19,195.29,196.08,193.18,193.36,6621563,IBM +2012-10-22,193.71,194.68,192.44,194.4,4404728,IBM +2012-10-23,193.53,194.0,190.94,191.25,4427470,IBM +2012-10-24,192.44,193.29,190.56,190.72,3738227,IBM +2012-10-25,191.41,192.44,190.71,191.6,3250670,IBM +2012-10-26,191.49,193.87,191.47,193.27,4006523,IBM +2012-10-31,194.8,196.41,193.63,194.53,6052235,IBM +2012-11-01,194.68,197.89,194.55,197.15,3758833,IBM +2012-11-02,197.53,198.0,193.29,193.43,4260781,IBM +2012-11-05,192.36,194.97,192.01,194.14,2736431,IBM +2012-11-06,195.26,196.75,194.68,195.07,3281085,IBM +2012-11-07,193.36,193.68,191.16,191.16,4746744,IBM +2012-11-08,191.4,191.81,190.09,190.1,3542464,IBM +2012-11-09,189.85,191.64,188.88,189.64,3671517,IBM +2012-11-12,190.03,190.77,187.41,189.25,3067509,IBM +2012-11-13,188.39,190.88,188.25,188.32,3407573,IBM +2012-11-14,189.14,189.27,185.28,185.51,4404535,IBM +2012-11-15,185.83,187.2,184.78,185.85,3412016,IBM +2012-11-16,186.33,187.56,185.1,186.94,4660780,IBM +2012-11-19,188.62,190.39,188.3,190.35,3588996,IBM +2012-11-20,189.88,190.11,188.25,189.2,3170318,IBM +2012-11-21,189.3,190.89,188.95,190.29,5189519,IBM +2012-11-23,191.0,193.49,190.8,193.49,3877583,IBM +2012-11-26,192.45,193.37,191.77,192.88,5211360,IBM +2012-11-27,192.08,193.05,191.0,191.23,3291094,IBM +2012-11-28,190.98,192.04,189.27,191.98,3603596,IBM +2012-11-29,192.75,192.9,190.2,191.53,4077834,IBM +2012-11-30,191.75,192.0,189.5,190.07,4936587,IBM +2012-12-03,190.76,191.3,188.36,189.48,3349685,IBM +2012-12-04,189.71,190.75,189.02,189.36,3990733,IBM +2012-12-05,189.01,189.46,186.94,188.65,4202974,IBM +2012-12-06,189.17,190.18,188.41,189.7,3216900,IBM +2012-12-07,190.14,192.2,190.11,191.95,4091940,IBM +2012-12-10,192.17,193.54,191.65,192.62,3438406,IBM +2012-12-11,193.18,194.8,193.15,194.2,4143997,IBM +2012-12-12,194.6,194.75,192.46,192.95,4241964,IBM +2012-12-13,192.18,193.05,191.37,191.99,3623185,IBM +2012-12-14,191.69,193.4,191.26,191.76,3826833,IBM +2012-12-17,191.76,193.91,191.76,193.62,3792450,IBM +2012-12-18,193.85,195.92,193.84,195.69,4125879,IBM +2012-12-19,195.46,196.45,195.0,195.08,4270591,IBM +2012-12-20,194.47,194.95,193.16,194.77,4184552,IBM +2012-12-21,193.1,194.5,191.57,193.42,8226623,IBM +2012-12-24,193.05,193.83,192.02,192.4,1631202,IBM +2012-12-26,192.21,193.53,190.95,191.95,2776550,IBM +2012-12-27,191.53,193.28,190.7,192.71,3967531,IBM +2012-12-28,191.11,192.22,189.83,189.83,3539396,IBM +2012-12-31,189.23,191.68,188.84,191.55,4685773,IBM +2013-01-02,194.09,196.35,193.8,196.35,4234226,IBM +2013-01-03,195.67,196.29,194.44,195.27,3645161,IBM +2013-01-04,194.19,194.46,192.78,193.99,3380159,IBM +2013-01-07,193.4,193.78,192.34,193.14,2862276,IBM +2013-01-08,192.92,193.3,191.6,192.87,3028071,IBM +2013-01-09,193.48,193.49,191.65,192.32,3212230,IBM +2013-01-10,192.65,192.96,191.28,192.88,3608049,IBM +2013-01-11,194.15,195.0,192.9,194.45,3880667,IBM +2013-01-14,192.82,193.28,191.75,192.62,4174712,IBM +2013-01-15,191.31,192.73,190.39,192.5,4172034,IBM +2013-01-16,192.0,193.18,191.35,192.59,2963020,IBM +2013-01-17,193.85,194.46,193.24,193.65,3893754,IBM +2013-01-18,194.03,195.0,193.8,194.47,4560073,IBM +2013-01-22,194.36,196.08,194.01,196.08,7172283,IBM +2013-01-23,203.5,208.58,203.36,204.72,12531796,IBM +2013-01-24,203.91,205.06,203.08,204.42,4447452,IBM +2013-01-25,204.45,205.18,204.13,204.97,3359187,IBM +2013-01-28,204.85,206.22,204.29,204.93,2823715,IBM +2013-01-29,204.34,205.73,203.64,203.9,3617743,IBM +2013-01-30,203.69,204.88,203.19,203.52,2998524,IBM +2013-01-31,203.32,204.47,202.96,203.07,3091506,IBM +2013-02-01,204.65,205.35,203.84,205.18,3371154,IBM +2013-02-04,204.19,205.02,203.57,203.79,3188819,IBM +2013-02-05,204.31,204.75,202.51,202.79,3636837,IBM +2013-02-06,200.39,201.29,199.56,201.02,3624203,IBM +2013-02-07,200.62,200.91,198.68,199.74,3076793,IBM +2013-02-08,199.97,202.09,199.68,201.68,2893254,IBM +2013-02-11,200.98,201.95,199.75,200.16,2944651,IBM +2013-02-12,200.01,200.74,199.02,200.04,2461779,IBM +2013-02-13,200.65,200.95,199.57,200.09,2169757,IBM +2013-02-14,199.73,200.32,199.26,199.65,3294126,IBM +2013-02-15,199.98,201.25,199.82,200.98,3627887,IBM +2013-02-19,200.6,201.89,200.22,200.32,2998317,IBM +2013-02-20,200.62,201.72,198.86,199.31,3715411,IBM +2013-02-21,198.63,199.07,198.11,198.33,3923051,IBM +2013-02-22,199.23,201.09,198.84,201.09,3107976,IBM +2013-02-25,201.67,202.49,197.51,197.51,3847976,IBM +2013-02-26,198.63,199.9,197.84,199.14,3391562,IBM +2013-02-27,198.89,202.75,198.6,202.33,4185545,IBM +2013-02-28,202.18,203.12,200.79,200.83,4689998,IBM +2013-03-01,200.65,202.94,199.36,202.91,3309434,IBM +2013-03-04,202.59,205.19,202.55,205.19,3693365,IBM +2013-03-05,205.86,207.7,205.69,206.53,3807706,IBM +2013-03-06,207.03,208.49,206.66,208.38,3594899,IBM +2013-03-07,208.29,209.6,208.24,209.42,3884317,IBM +2013-03-08,209.85,210.74,209.43,210.38,3700986,IBM +2013-03-11,210.04,210.2,209.04,210.08,3049701,IBM +2013-03-12,209.4,210.73,209.09,210.55,3592096,IBM +2013-03-13,210.2,212.36,209.77,212.06,3357146,IBM +2013-03-14,212.15,215.86,212.15,215.8,5506969,IBM +2013-03-15,215.38,215.9,213.41,214.92,7937244,IBM +2013-03-18,212.9,214.5,212.64,213.21,3006125,IBM +2013-03-19,214.13,215.12,211.83,213.44,3198877,IBM +2013-03-20,214.76,215.82,214.3,215.06,3020648,IBM +2013-03-21,212.96,213.0,210.11,212.26,5830566,IBM +2013-03-22,212.21,213.17,211.62,212.08,3031457,IBM +2013-03-25,212.54,212.81,210.05,210.74,3242463,IBM +2013-03-26,211.77,212.5,211.5,212.36,2300240,IBM +2013-03-27,210.96,212.16,210.1,210.89,3223381,IBM +2013-03-28,209.83,213.44,209.74,213.3,3752999,IBM +2013-04-01,212.8,213.5,211.25,212.38,2144926,IBM +2013-04-02,212.92,214.71,211.57,214.36,3117150,IBM +2013-04-03,214.32,214.89,212.63,212.66,3128818,IBM +2013-04-04,212.77,212.93,210.04,211.31,3709490,IBM +2013-04-05,209.1,209.84,206.34,209.41,4148177,IBM +2013-04-08,209.07,209.32,207.33,209.32,2351166,IBM +2013-04-09,209.56,210.0,208.61,209.22,2577249,IBM +2013-04-10,211.86,212.51,210.47,212.0,3524112,IBM +2013-04-11,211.5,213.09,210.85,212.92,3655566,IBM +2013-04-12,210.79,211.49,209.78,211.38,3165897,IBM +2013-04-15,210.44,211.69,209.26,209.26,4218575,IBM +2013-04-16,210.84,212.0,209.2,212.0,2860054,IBM +2013-04-17,210.53,211.09,209.5,209.67,3269874,IBM +2013-04-18,210.11,210.25,206.15,207.15,6501970,IBM +2013-04-19,195.74,196.5,189.76,190.0,18848883,IBM +2013-04-22,191.15,191.38,187.68,187.83,9847065,IBM +2013-04-23,189.27,192.56,188.61,191.61,6301279,IBM +2013-04-24,192.16,192.5,191.09,191.71,3694008,IBM +2013-04-25,192.69,195.17,192.32,193.95,4651956,IBM +2013-04-26,194.16,194.71,193.25,194.31,3490234,IBM +2013-04-29,194.78,199.68,194.65,199.15,5937395,IBM +2013-04-30,199.13,202.59,197.35,202.54,7540835,IBM +2013-05-01,201.87,202.17,199.2,199.63,4899267,IBM +2013-05-02,200.12,202.43,199.75,202.39,3946539,IBM +2013-05-03,203.94,205.32,203.75,204.51,4494744,IBM +2013-05-06,203.79,203.99,201.52,202.78,4827188,IBM +2013-05-07,202.81,203.73,201.65,203.63,3450976,IBM +2013-05-08,202.94,204.85,202.51,204.82,3602292,IBM +2013-05-09,204.69,205.0,202.72,203.24,3542923,IBM +2013-05-10,203.37,204.53,202.82,204.47,3279558,IBM +2013-05-13,204.18,204.47,202.22,202.47,3651831,IBM +2013-05-14,202.09,203.67,202.08,203.21,3701203,IBM +2013-05-15,202.25,203.68,202.04,203.32,4030080,IBM +2013-05-16,204.0,206.59,204.0,204.69,4506972,IBM +2013-05-17,205.25,209.5,204.99,208.44,5704295,IBM +2013-05-20,208.02,209.15,207.42,207.6,3614453,IBM +2013-05-21,207.24,209.48,207.0,208.65,2982927,IBM +2013-05-22,208.5,210.15,206.12,206.99,5187131,IBM +2013-05-23,205.48,208.61,205.13,206.16,5180440,IBM +2013-05-24,204.69,206.43,204.42,205.72,3295737,IBM +2013-05-28,207.44,208.59,207.16,207.78,4011700,IBM +2013-05-29,206.22,208.42,206.04,207.92,3439413,IBM +2013-05-30,206.97,210.99,206.97,209.36,4400197,IBM +2013-05-31,208.59,211.98,208.02,208.02,4950406,IBM +2013-06-03,208.25,210.05,207.33,208.95,3323648,IBM +2013-06-04,208.6,209.0,205.08,206.19,3598659,IBM +2013-06-05,205.16,206.29,202.4,202.74,4215365,IBM +2013-06-06,203.23,204.2,201.47,203.8,3679532,IBM +2013-06-07,204.85,206.35,204.11,206.35,2953540,IBM +2013-06-10,206.97,206.98,204.9,205.02,2652420,IBM +2013-06-11,203.17,205.95,202.51,203.98,2813120,IBM +2013-06-12,204.59,205.23,200.51,201.2,3409855,IBM +2013-06-13,201.01,204.4,200.34,203.77,2899698,IBM +2013-06-14,203.97,204.74,201.81,202.2,2604459,IBM +2013-06-17,203.44,205.17,202.55,203.04,3220009,IBM +2013-06-18,203.02,206.09,202.87,204.87,3278151,IBM +2013-06-19,204.44,205.03,201.93,201.94,2846204,IBM +2013-06-20,200.67,201.7,197.28,197.35,4516329,IBM +2013-06-21,198.5,198.52,193.54,195.46,8918918,IBM +2013-06-24,193.99,194.91,191.34,193.54,4356153,IBM +2013-06-25,195.31,195.59,193.15,194.98,3848021,IBM +2013-06-26,195.97,196.23,194.5,194.86,3320202,IBM +2013-06-27,196.05,196.9,195.29,195.65,3519332,IBM +2013-06-28,191.73,192.66,188.41,191.11,10056856,IBM +2013-07-01,192.15,193.8,191.12,191.28,4442422,IBM +2013-07-02,190.78,193.23,190.26,191.5,3657855,IBM +2013-07-03,190.98,194.22,190.51,193.25,1878313,IBM +2013-07-05,194.49,195.16,192.35,194.93,2407971,IBM +2013-07-08,195.6,195.78,194.61,194.98,2948458,IBM +2013-07-09,191.88,192.8,190.78,191.3,5204685,IBM +2013-07-10,191.51,193.43,191.27,192.25,3891960,IBM +2013-07-11,193.78,194.11,192.61,192.8,4179123,IBM +2013-07-12,193.07,193.7,191.59,192.07,4495892,IBM +2013-07-15,192.42,194.89,191.68,194.0,5678238,IBM +2013-07-16,194.04,194.58,192.68,193.85,3747394,IBM +2013-07-17,194.72,194.89,193.03,194.55,6868411,IBM +2013-07-18,198.27,200.94,195.99,197.99,8394310,IBM +2013-07-19,197.91,197.99,193.24,193.54,6998591,IBM +2013-07-22,193.4,195.79,193.28,194.09,3399461,IBM +2013-07-23,194.21,196.43,194.1,194.98,2864114,IBM +2013-07-24,195.95,197.3,195.86,196.61,2958239,IBM +2013-07-25,196.3,197.83,195.66,197.22,3014255,IBM +2013-07-26,196.59,197.37,195.0,197.35,2485006,IBM +2013-07-29,196.83,197.19,195.53,196.21,2113754,IBM +2013-07-30,196.99,197.83,195.81,196.01,2663216,IBM +2013-07-31,194.49,196.91,194.49,195.04,3809982,IBM +2013-08-01,196.65,197.17,195.41,195.81,2877770,IBM +2013-08-02,195.5,195.5,193.22,195.16,3873908,IBM +2013-08-05,195.16,195.88,194.35,195.5,2492663,IBM +2013-08-06,192.26,192.51,190.27,190.99,5939557,IBM +2013-08-07,189.6,189.93,188.05,188.56,3901716,IBM +2013-08-08,189.45,189.87,186.79,187.93,4547756,IBM +2013-08-09,188.0,189.16,187.0,187.82,3250000,IBM +2013-08-12,186.97,189.56,186.89,189.09,3026839,IBM +2013-08-13,189.54,189.99,187.56,188.42,3542932,IBM +2013-08-14,188.58,188.93,187.3,187.53,2899115,IBM +2013-08-15,186.23,187.0,185.45,185.79,3692360,IBM +2013-08-16,185.54,186.46,185.34,185.34,3427964,IBM +2013-08-19,185.3,186.5,183.98,184.23,3251127,IBM +2013-08-20,184.37,185.63,183.17,184.56,3122098,IBM +2013-08-21,184.67,186.57,184.28,184.86,3551207,IBM +2013-08-22,185.65,186.25,184.25,185.19,2354836,IBM +2013-08-23,185.34,185.74,184.57,185.42,2295092,IBM +2013-08-26,185.27,187.0,184.68,184.74,2174908,IBM +2013-08-27,183.63,184.5,182.57,182.74,3190642,IBM +2013-08-28,182.68,183.47,181.1,182.16,3979196,IBM +2013-08-29,181.96,183.7,181.44,182.64,2981180,IBM +2013-08-30,182.75,182.99,181.51,182.27,2731141,IBM +2013-09-03,183.63,184.32,182.51,183.96,3487469,IBM +2013-09-04,183.58,184.19,182.31,183.13,2601909,IBM +2013-09-05,183.35,185.0,183.07,184.15,2869883,IBM +2013-09-06,184.65,184.99,182.65,183.03,2903717,IBM +2013-09-09,183.68,185.49,183.31,184.98,3017439,IBM +2013-09-10,187.2,187.65,186.37,186.6,3149830,IBM +2013-09-11,186.83,190.87,186.82,190.7,4959558,IBM +2013-09-12,190.96,191.32,189.85,190.73,3354845,IBM +2013-09-13,191.21,193.1,191.0,192.17,3710354,IBM +2013-09-16,193.7,194.81,192.61,193.15,3907186,IBM +2013-09-17,193.42,194.15,191.83,192.16,2931728,IBM +2013-09-18,192.6,194.89,192.0,194.42,3841926,IBM +2013-09-19,194.18,194.89,193.22,193.39,3178067,IBM +2013-09-20,193.96,194.43,190.02,190.02,8531193,IBM +2013-09-23,190.06,192.41,189.33,190.99,3340891,IBM +2013-09-24,190.93,191.56,189.66,189.97,3085242,IBM +2013-09-25,190.14,190.62,188.5,189.47,2654833,IBM +2013-09-26,190.1,191.76,189.46,190.22,2093584,IBM +2013-09-27,188.87,188.94,186.45,186.92,3907904,IBM +2013-09-30,185.56,186.74,184.34,185.18,3978234,IBM +2013-10-01,185.34,186.65,184.65,186.38,2682184,IBM +2013-10-02,185.54,186.31,184.41,184.96,3618459,IBM +2013-10-03,184.7,184.96,183.0,183.86,3212240,IBM +2013-10-04,184.17,185.13,183.58,184.1,2864163,IBM +2013-10-07,181.85,183.31,181.85,182.01,3968362,IBM +2013-10-08,181.89,181.99,178.71,178.72,5579833,IBM +2013-10-09,179.37,181.67,179.1,181.32,4424359,IBM +2013-10-10,183.17,184.77,182.36,184.77,3659606,IBM +2013-10-11,185.25,186.23,184.12,186.16,3232828,IBM +2013-10-14,185.41,186.99,184.42,186.97,2663207,IBM +2013-10-15,185.74,185.94,184.22,184.66,3367275,IBM +2013-10-16,185.42,186.73,184.99,186.73,6717979,IBM +2013-10-17,173.84,177.0,172.57,174.83,22368939,IBM +2013-10-18,174.8,175.0,173.25,173.78,10552466,IBM +2013-10-21,174.42,174.75,172.63,172.86,7098685,IBM +2013-10-22,173.35,175.57,172.95,174.97,6980623,IBM +2013-10-23,175.09,175.99,174.4,175.77,5416339,IBM +2013-10-24,176.43,177.89,176.25,177.8,5534885,IBM +2013-10-25,178.43,179.1,176.26,176.85,4844399,IBM +2013-10-28,177.04,177.89,176.2,177.35,3712733,IBM +2013-10-29,177.62,182.32,177.5,182.12,8909330,IBM +2013-10-30,181.69,182.18,179.86,180.15,5275922,IBM +2013-10-31,179.65,181.67,179.04,179.21,4318185,IBM +2013-11-01,179.81,180.34,178.88,179.23,3644628,IBM +2013-11-04,179.9,180.8,179.34,180.27,3484345,IBM +2013-11-05,179.54,179.8,177.71,177.85,6103386,IBM +2013-11-06,177.91,179.75,177.78,179.19,4560659,IBM +2013-11-07,179.6,181.39,179.6,180.0,5221281,IBM +2013-11-08,178.83,180.08,177.35,179.99,6275035,IBM +2013-11-11,180.19,183.39,180.04,182.88,5222299,IBM +2013-11-12,182.53,184.05,182.26,183.07,4258623,IBM +2013-11-13,182.27,183.55,181.59,183.55,4711276,IBM +2013-11-14,180.48,183.2,179.66,182.21,6322676,IBM +2013-11-15,182.38,183.28,181.16,183.19,5179511,IBM +2013-11-18,183.52,184.99,183.27,184.47,5344864,IBM +2013-11-19,184.63,186.2,184.15,185.25,4577037,IBM +2013-11-20,185.22,186.24,184.64,185.19,3646117,IBM +2013-11-21,185.54,185.75,183.41,184.13,4459451,IBM +2013-11-22,183.5,184.99,179.92,181.3,7610518,IBM +2013-11-25,180.25,180.75,177.82,178.94,7162374,IBM +2013-11-26,178.67,178.94,177.31,177.31,5756174,IBM +2013-11-27,177.83,180.18,177.82,178.97,4596474,IBM +2013-11-29,179.21,180.76,179.0,179.68,2870500,IBM +2013-12-02,179.46,179.59,177.12,177.48,4561577,IBM +2013-12-03,177.0,178.23,175.64,176.08,5864045,IBM +2013-12-04,175.37,177.5,175.16,175.74,5267364,IBM +2013-12-05,176.15,176.86,175.28,176.08,4385041,IBM +2013-12-06,176.7,178.0,176.01,177.67,4741119,IBM +2013-12-09,177.99,178.15,176.83,177.46,3796620,IBM +2013-12-10,176.88,177.67,176.06,177.12,4128386,IBM +2013-12-11,177.0,177.76,175.1,175.2,4090438,IBM +2013-12-12,175.06,175.8,173.3,173.37,5671649,IBM +2013-12-13,173.52,174.38,172.73,172.8,4184836,IBM +2013-12-16,173.04,178.35,172.73,177.85,7521001,IBM +2013-12-17,177.36,177.49,175.12,175.76,5476405,IBM +2013-12-18,176.45,178.74,174.85,178.7,5698437,IBM +2013-12-19,177.88,180.54,177.88,180.22,5929584,IBM +2013-12-20,180.08,182.0,180.02,180.02,7655998,IBM +2013-12-23,181.05,182.93,180.61,182.23,4082821,IBM +2013-12-24,181.96,183.5,181.91,183.22,1613614,IBM +2013-12-26,183.56,185.56,183.51,185.35,3325841,IBM +2013-12-27,185.84,186.5,184.56,185.08,3382117,IBM +2013-12-30,185.32,186.7,184.67,186.41,3018594,IBM +2013-12-31,186.49,187.79,186.3,187.57,3620413,IBM +2014-01-02,187.21,187.4,185.2,185.53,4546809,IBM +2014-01-03,185.83,187.35,185.3,186.64,4064095,IBM +2014-01-06,187.15,187.36,185.3,186.0,4068105,IBM +2014-01-07,186.39,190.35,186.38,189.71,5934322,IBM +2014-01-08,189.33,189.42,187.26,187.97,4604105,IBM +2014-01-09,189.02,189.5,186.55,187.38,4322284,IBM +2014-01-10,188.31,188.57,186.28,187.26,4023089,IBM +2014-01-13,186.26,186.95,183.86,184.16,5789107,IBM +2014-01-14,185.06,186.43,183.88,185.92,4619509,IBM +2014-01-15,185.82,188.65,185.49,187.74,4829291,IBM +2014-01-16,187.53,188.99,186.8,188.76,4775167,IBM +2014-01-17,188.04,190.81,187.86,190.09,7671146,IBM +2014-01-21,190.23,190.39,186.79,188.43,11121410,IBM +2014-01-22,181.28,183.5,179.67,182.25,13800586,IBM +2014-01-23,181.43,183.72,180.71,182.73,6974334,IBM +2014-01-24,181.25,182.81,179.64,179.64,6938768,IBM +2014-01-27,179.6,179.65,177.66,177.9,5209244,IBM +2014-01-28,178.05,178.45,176.16,176.85,5336989,IBM +2014-01-29,175.98,178.53,175.89,176.4,4971142,IBM +2014-01-30,177.17,177.86,176.36,177.36,4854397,IBM +2014-01-31,176.11,177.84,175.34,176.68,5195381,IBM +2014-02-03,176.02,176.02,172.72,172.9,7187767,IBM +2014-02-04,173.53,173.75,172.36,172.84,4351180,IBM +2014-02-05,172.19,174.97,172.19,174.24,4714375,IBM +2014-02-06,173.97,174.85,173.79,174.67,4292478,IBM +2014-02-07,175.64,177.56,175.07,177.25,4725647,IBM +2014-02-10,176.97,177.65,176.25,177.14,3544486,IBM +2014-02-11,176.81,180.39,176.8,179.7,4654207,IBM +2014-02-12,179.52,181.25,179.26,180.24,3984148,IBM +2014-02-13,178.22,182.36,177.86,181.84,4482761,IBM +2014-02-14,181.26,184.43,180.99,183.69,4665873,IBM +2014-02-18,183.18,184.0,182.32,183.19,4435484,IBM +2014-02-19,182.74,185.65,182.41,182.95,4671705,IBM +2014-02-20,182.96,184.86,182.79,184.26,4968267,IBM +2014-02-21,184.25,185.71,182.62,182.79,5699331,IBM +2014-02-24,182.82,185.16,182.82,183.45,4595312,IBM +2014-02-25,183.52,184.6,182.88,183.23,3902332,IBM +2014-02-26,183.94,185.28,183.56,184.06,3740884,IBM +2014-02-27,183.83,185.95,183.81,185.27,3827965,IBM +2014-02-28,185.38,186.12,183.65,185.17,4668452,IBM +2014-03-03,183.33,184.64,182.82,184.26,3952704,IBM +2014-03-04,185.81,187.16,185.68,186.44,4734235,IBM +2014-03-05,186.57,187.95,186.4,187.14,3487359,IBM +2014-03-06,187.37,188.39,186.9,187.64,3817529,IBM +2014-03-07,188.35,188.92,187.18,187.68,4117826,IBM +2014-03-10,187.55,188.37,185.85,186.39,4594054,IBM +2014-03-11,187.41,188.45,186.04,186.76,4229679,IBM +2014-03-12,186.01,187.45,185.89,186.22,4833158,IBM +2014-03-13,186.41,187.0,183.71,183.9,4913208,IBM +2014-03-14,183.89,184.29,182.21,182.21,5490326,IBM +2014-03-17,182.66,186.35,182.66,185.81,4938754,IBM +2014-03-18,185.99,187.9,185.54,186.81,3961319,IBM +2014-03-19,185.6,186.7,183.5,184.71,4323930,IBM +2014-03-20,184.47,188.26,184.17,187.9,5062629,IBM +2014-03-21,188.5,188.7,186.4,186.67,12535281,IBM +2014-03-24,187.43,189.44,187.37,188.25,5738492,IBM +2014-03-25,188.76,195.4,188.7,195.04,10912699,IBM +2014-03-26,194.98,195.63,191.96,192.62,6851772,IBM +2014-03-27,191.91,192.67,189.32,189.83,6767653,IBM +2014-03-28,189.94,192.62,189.11,190.45,5194443,IBM +2014-03-31,191.64,193.77,191.4,192.49,8537746,IBM +2014-04-01,193.12,195.13,192.78,194.5,5395346,IBM +2014-04-02,194.24,194.5,192.49,193.55,4924133,IBM +2014-04-03,193.2,193.38,192.35,192.69,4091060,IBM +2014-04-04,193.12,193.97,191.28,191.77,6090863,IBM +2014-04-07,191.72,195.31,191.57,194.52,6747080,IBM +2014-04-08,193.89,194.17,192.69,193.29,5125001,IBM +2014-04-09,193.88,197.0,193.6,196.64,5485124,IBM +2014-04-10,196.06,199.21,195.66,195.68,8425601,IBM +2014-04-11,195.04,197.0,194.27,195.19,4835214,IBM +2014-04-14,196.24,198.24,195.88,197.77,5433621,IBM +2014-04-15,195.98,197.41,195.42,197.02,5353177,IBM +2014-04-16,198.05,198.71,195.0,196.4,8527295,IBM +2014-04-17,187.25,190.7,187.01,190.01,11255493,IBM +2014-04-21,189.8,192.8,189.74,192.27,5425283,IBM +2014-04-22,192.01,193.0,191.2,192.15,3878619,IBM +2014-04-23,191.79,192.41,190.11,191.73,4736919,IBM +2014-04-24,192.22,192.22,190.03,190.22,4407352,IBM +2014-04-25,190.54,190.67,189.11,189.63,3871407,IBM +2014-04-28,191.14,193.99,190.58,193.14,5638334,IBM +2014-04-29,193.59,195.94,193.41,195.11,4626352,IBM +2014-04-30,194.38,196.86,194.35,196.47,4211284,IBM +2014-05-01,196.31,196.74,193.15,193.53,3675823,IBM +2014-05-02,193.75,193.84,191.25,191.44,3052953,IBM +2014-05-05,191.05,191.49,189.8,191.26,2222168,IBM +2014-05-06,190.93,190.95,189.25,190.03,3188706,IBM +2014-05-07,189.34,190.3,186.93,189.3,3821023,IBM +2014-05-08,189.16,190.57,188.23,188.91,2431945,IBM +2014-05-09,188.98,190.59,188.37,190.08,2261739,IBM +2014-05-12,191.12,193.02,190.94,192.57,3778611,IBM +2014-05-13,192.79,193.03,191.76,192.19,2226997,IBM +2014-05-14,191.91,191.99,188.17,188.72,5255970,IBM +2014-05-15,189.07,189.08,186.18,186.46,4202556,IBM +2014-05-16,186.27,187.41,185.93,187.06,3949644,IBM +2014-05-19,186.61,187.13,186.04,187.0,3270670,IBM +2014-05-20,186.25,186.7,184.7,184.89,3032896,IBM +2014-05-21,185.85,187.16,184.95,186.39,2988348,IBM +2014-05-22,186.45,186.45,185.03,185.68,2218149,IBM +2014-05-23,185.84,186.14,185.31,185.94,2563424,IBM +2014-05-27,184.8,185.65,183.93,184.78,4794501,IBM +2014-05-28,184.48,184.88,182.94,183.08,3724124,IBM +2014-05-29,183.64,183.78,182.33,183.76,2759978,IBM +2014-05-30,183.38,184.57,182.49,184.36,4620207,IBM +2014-06-02,184.76,186.28,184.67,185.69,3204034,IBM +2014-06-03,185.55,185.76,184.12,184.37,2517123,IBM +2014-06-04,184.71,185.45,184.2,184.51,2376981,IBM +2014-06-05,184.66,186.09,183.92,185.98,2861974,IBM +2014-06-06,186.47,187.65,185.9,186.37,3296900,IBM +2014-06-09,186.22,187.64,185.96,186.22,2728403,IBM +2014-06-10,186.2,186.22,183.82,184.29,4157062,IBM +2014-06-11,183.61,184.2,182.01,182.25,4065310,IBM +2014-06-12,182.48,182.55,180.91,181.22,4425491,IBM +2014-06-13,182.0,183.0,181.52,182.56,2778984,IBM +2014-06-16,182.4,182.71,181.24,182.35,3556218,IBM +2014-06-17,181.9,182.81,181.56,182.26,2460857,IBM +2014-06-18,182.04,183.61,181.79,183.6,3935653,IBM +2014-06-19,184.12,184.47,182.36,182.82,3551276,IBM +2014-06-20,182.59,182.67,181.4,181.55,10686834,IBM +2014-06-23,181.92,182.25,181.0,182.14,3231699,IBM +2014-06-24,181.5,183.0,180.65,180.88,3875453,IBM +2014-06-25,180.25,180.97,180.06,180.72,2763020,IBM +2014-06-26,180.87,181.37,179.27,180.37,3258470,IBM +2014-06-27,179.77,182.46,179.66,181.71,4575680,IBM +2014-06-30,181.33,181.93,180.26,181.27,4228836,IBM +2014-07-01,181.7,187.27,181.7,186.35,6644363,IBM +2014-07-02,186.34,188.99,186.17,188.39,5097199,IBM +2014-07-03,188.39,188.81,187.35,188.53,2422363,IBM +2014-07-07,187.61,188.27,187.44,188.04,2958947,IBM +2014-07-08,187.65,188.08,186.37,187.22,3135115,IBM +2014-07-09,187.68,188.9,186.89,188.42,3309559,IBM +2014-07-10,186.44,188.05,186.21,187.7,3177816,IBM +2014-07-11,187.73,188.35,186.7,188.0,2403840,IBM +2014-07-14,188.55,190.44,188.53,189.86,4502202,IBM +2014-07-15,189.54,190.08,188.21,188.49,4873452,IBM +2014-07-16,192.24,193.36,190.76,192.36,7815648,IBM +2014-07-17,192.36,195.95,192.0,192.49,8872269,IBM +2014-07-18,191.96,193.44,190.0,192.5,8169325,IBM +2014-07-21,191.3,191.7,189.25,190.85,4154740,IBM +2014-07-22,191.59,194.72,191.56,194.09,4853041,IBM +2014-07-23,194.11,194.9,193.57,193.63,3584465,IBM +2014-07-24,193.95,195.62,193.75,195.24,3612656,IBM +2014-07-25,195.3,195.9,193.79,194.4,3376455,IBM +2014-07-28,194.3,196.4,193.65,195.78,3242443,IBM +2014-07-29,195.3,195.89,194.54,194.57,3264409,IBM +2014-07-30,195.2,195.99,192.9,194.0,3945601,IBM +2014-07-31,192.84,194.29,191.54,191.67,4208005,IBM +2014-08-01,190.5,191.5,188.86,189.15,5181080,IBM +2014-08-04,189.35,189.95,188.6,189.64,2125935,IBM +2014-08-05,188.75,189.2,186.44,187.1,3307945,IBM +2014-08-06,185.36,186.88,184.44,185.97,3847046,IBM +2014-08-07,186.64,186.68,183.58,184.3,2708935,IBM +2014-08-08,184.4,186.67,183.58,186.63,2781936,IBM +2014-08-11,187.81,188.36,186.28,187.47,2527208,IBM +2014-08-12,187.45,188.69,186.81,187.34,1858635,IBM +2014-08-13,188.0,188.48,187.37,187.95,1797016,IBM +2014-08-14,187.57,188.17,186.93,187.88,1929581,IBM +2014-08-15,187.85,188.88,186.79,187.38,2815822,IBM +2014-08-18,188.1,189.81,187.76,189.36,2420398,IBM +2014-08-19,190.04,190.25,189.36,190.07,2040117,IBM +2014-08-20,189.86,190.39,189.25,190.1,2177702,IBM +2014-08-21,190.9,192.07,190.5,191.23,2497985,IBM +2014-08-22,190.77,191.88,190.29,190.41,1940434,IBM +2014-08-25,191.39,191.81,190.71,191.16,1726100,IBM +2014-08-26,191.02,193.53,191.02,192.99,3175399,IBM +2014-08-27,193.03,194.13,191.56,192.25,2190285,IBM +2014-08-28,191.47,192.3,190.66,192.0,1503582,IBM +2014-08-29,192.28,192.75,191.14,192.3,2911097,IBM +2014-09-02,192.68,192.97,190.93,191.56,2679659,IBM +2014-09-03,192.39,192.95,191.86,191.95,1824378,IBM +2014-09-04,191.69,192.69,190.06,190.68,2868754,IBM +2014-09-05,190.53,191.75,190.09,191.2,2261215,IBM +2014-09-08,190.75,191.2,189.51,190.14,2525626,IBM +2014-09-09,190.34,190.74,189.78,189.99,2403631,IBM +2014-09-10,190.12,192.15,190.1,191.54,2765324,IBM +2014-09-11,191.08,192.78,190.12,191.72,2299390,IBM +2014-09-12,191.47,191.6,190.57,191.28,2900967,IBM +2014-09-15,191.42,192.49,190.58,191.81,2457803,IBM +2014-09-16,191.25,193.57,190.82,192.96,2561528,IBM +2014-09-17,193.22,193.64,192.3,192.8,3214117,IBM +2014-09-18,192.79,194.13,192.71,193.75,2963446,IBM +2014-09-19,194.54,195.0,193.19,194.0,8854514,IBM +2014-09-22,193.72,194.14,192.63,193.11,3317962,IBM +2014-09-23,192.75,193.07,191.52,191.62,3301797,IBM +2014-09-24,191.0,192.45,189.88,192.31,3082594,IBM +2014-09-25,192.05,192.5,188.97,189.01,4158816,IBM +2014-09-26,188.93,190.33,188.61,190.06,2494024,IBM +2014-09-29,188.51,189.96,188.12,189.64,2344723,IBM +2014-09-30,189.64,190.85,189.15,189.83,2932556,IBM +2014-10-01,189.91,190.4,186.79,187.17,3723192,IBM +2014-10-02,187.66,187.78,186.24,186.91,2283619,IBM +2014-10-03,188.11,189.37,187.56,188.67,3071521,IBM +2014-10-06,189.69,190.89,188.71,189.04,2100191,IBM +2014-10-07,187.77,188.12,185.54,185.71,2994065,IBM +2014-10-08,185.97,189.6,185.61,189.36,2985329,IBM +2014-10-09,189.12,189.5,186.09,186.42,2625609,IBM +2014-10-10,185.86,187.74,185.1,185.93,5090345,IBM +2014-10-13,185.49,186.65,183.42,183.52,3599924,IBM +2014-10-14,184.89,185.72,183.59,183.8,3924974,IBM +2014-10-15,182.46,183.79,178.75,181.75,6897656,IBM +2014-10-16,179.8,181.48,178.69,179.84,5578683,IBM +2014-10-17,181.24,182.84,180.22,182.05,4354442,IBM +2014-10-20,166.84,170.33,166.69,169.1,23416511,IBM +2014-10-21,166.4,166.68,161.68,163.23,20953605,IBM +2014-10-22,162.41,165.41,161.1,161.79,11091424,IBM +2014-10-23,162.12,162.83,161.54,162.18,7600270,IBM +2014-10-24,162.1,162.44,161.45,162.08,6652379,IBM +2014-10-27,162.0,162.91,161.81,161.87,4989437,IBM +2014-10-28,162.0,163.6,161.8,163.6,7896863,IBM +2014-10-29,164.33,164.62,162.76,163.46,4741689,IBM +2014-10-30,163.5,164.62,163.02,164.35,3895979,IBM +2014-10-31,165.48,165.59,163.62,164.4,5818375,IBM +2014-11-03,164.25,164.54,163.38,164.36,4690274,IBM +2014-11-04,164.34,164.36,162.24,162.65,4247079,IBM +2014-11-05,163.13,163.54,161.56,161.82,4104747,IBM +2014-11-06,161.28,161.53,160.05,161.46,4067641,IBM +2014-11-07,161.42,162.21,160.85,162.07,3494803,IBM +2014-11-10,161.9,164.47,161.61,163.49,4958236,IBM +2014-11-11,163.7,163.9,162.6,163.3,3535694,IBM +2014-11-12,162.28,163.0,161.76,161.92,3378229,IBM +2014-11-13,162.0,162.8,161.8,162.79,3239726,IBM +2014-11-14,162.1,164.49,161.69,164.16,4978415,IBM +2014-11-17,164.16,164.97,163.72,164.16,4798933,IBM +2014-11-18,164.73,164.75,161.89,161.89,5412495,IBM +2014-11-19,162.05,162.1,160.96,161.43,3802631,IBM +2014-11-20,160.95,161.5,159.8,160.64,4183102,IBM +2014-11-21,161.83,161.95,160.75,160.92,4076875,IBM +2014-11-24,161.54,163.86,161.06,162.15,6619032,IBM +2014-11-25,162.65,163.5,161.56,161.76,4062378,IBM +2014-11-26,161.93,162.1,161.01,161.95,3967223,IBM +2014-11-28,162.75,163.37,161.44,162.17,2405512,IBM +2014-12-01,161.64,163.32,161.35,161.54,4168384,IBM +2014-12-02,162.47,162.73,161.64,162.67,3465747,IBM +2014-12-03,162.47,164.52,162.0,164.52,6434994,IBM +2014-12-04,164.01,164.5,163.01,164.05,3862916,IBM +2014-12-05,163.61,164.5,162.91,163.27,3013500,IBM +2014-12-08,163.29,163.29,161.54,161.86,2851383,IBM +2014-12-09,160.84,163.02,160.8,162.99,3865905,IBM +2014-12-10,163.01,163.33,160.03,160.51,4082384,IBM +2014-12-11,160.82,162.93,160.52,161.07,3989571,IBM +2014-12-12,160.25,160.5,155.33,155.38,8611748,IBM +2014-12-15,155.93,156.74,152.84,153.06,6500311,IBM +2014-12-16,152.03,154.89,150.5,151.41,6782593,IBM +2014-12-17,151.52,153.31,151.11,151.93,5139465,IBM +2014-12-18,153.58,157.68,153.3,157.68,7302356,IBM +2014-12-19,157.49,160.41,157.49,158.51,8864850,IBM +2014-12-22,158.33,161.91,158.33,161.44,4682509,IBM +2014-12-23,162.23,162.9,161.61,162.24,4044220,IBM +2014-12-24,162.88,162.99,161.61,161.82,1869977,IBM +2014-12-26,162.27,163.09,162.01,162.34,1912310,IBM +2014-12-29,162.0,162.34,159.45,160.51,3331833,IBM +2014-12-30,160.02,160.82,159.79,160.05,2829904,IBM +2014-12-31,160.41,161.5,160.38,160.44,4011909,IBM +2015-01-02,161.31,163.31,161.0,162.06,5525466,IBM +2015-01-05,161.27,161.27,159.19,159.51,4880389,IBM +2015-01-06,159.67,159.96,155.17,156.07,6146712,IBM +2015-01-07,157.2,157.2,154.03,155.05,4701839,IBM +2015-01-08,156.24,159.04,155.55,158.42,4241113,IBM +2015-01-09,158.42,160.34,157.25,159.11,4488347,IBM +2015-01-12,159.0,159.25,155.76,156.44,4187638,IBM +2015-01-13,157.26,159.97,155.68,156.81,4377510,IBM +2015-01-14,154.86,156.49,153.74,155.8,4690294,IBM +2015-01-15,156.69,156.97,154.16,154.57,4251723,IBM +2015-01-16,153.82,157.63,153.82,157.14,5756041,IBM +2015-01-20,156.7,157.33,154.03,156.95,8392773,IBM +2015-01-21,153.03,154.5,151.07,152.09,11897123,IBM +2015-01-22,151.94,155.72,151.76,155.39,6120113,IBM +2015-01-23,155.03,157.6,154.89,155.87,4834847,IBM +2015-01-26,158.26,159.46,155.77,156.36,7888143,IBM +2015-01-27,154.94,155.09,152.59,153.67,5659568,IBM +2015-01-28,154.0,154.53,151.55,151.55,4495933,IBM +2015-01-29,151.38,155.58,149.52,155.48,8320847,IBM +2015-01-30,153.91,155.24,153.04,153.31,6563570,IBM +2015-02-02,154.0,154.66,151.51,154.66,4712247,IBM +2015-02-03,154.75,158.6,154.75,158.47,5539406,IBM +2015-02-04,157.21,158.71,156.7,156.96,3678459,IBM +2015-02-05,157.29,158.59,157.15,157.91,5253637,IBM +2015-02-06,157.34,158.08,156.23,156.72,3256452,IBM +2015-02-09,156.0,157.5,155.4,155.75,3057726,IBM +2015-02-10,156.74,158.56,155.08,158.56,4440614,IBM +2015-02-11,157.76,159.09,157.17,158.2,3626658,IBM +2015-02-12,158.72,159.5,158.09,158.52,3333063,IBM +2015-02-13,158.78,160.8,158.64,160.4,3706919,IBM +2015-02-17,159.75,161.41,159.73,160.96,2894508,IBM +2015-02-18,161.86,162.47,160.64,162.19,4358385,IBM +2015-02-19,162.05,164.49,161.44,163.89,3504380,IBM +2015-02-20,163.64,164.34,162.09,163.65,3352982,IBM +2015-02-23,164.23,164.4,162.5,162.91,2714434,IBM +2015-02-24,162.49,164.99,161.51,164.83,4701626,IBM +2015-02-25,164.94,164.96,162.58,162.81,4004559,IBM +2015-02-26,163.74,164.14,159.77,160.87,7110772,IBM +2015-02-27,161.05,162.29,160.16,161.94,4410037,IBM +2015-03-02,161.68,161.89,159.81,160.48,5917862,IBM +2015-03-03,160.27,161.75,160.0,161.03,3234401,IBM +2015-03-04,160.54,160.56,158.72,159.42,3633635,IBM +2015-03-05,159.86,161.5,159.7,161.18,3791660,IBM +2015-03-06,160.19,161.44,158.06,158.5,4540174,IBM +2015-03-09,158.2,161.15,158.2,160.77,5193874,IBM +2015-03-10,159.6,160.23,157.81,157.81,4600968,IBM +2015-03-11,158.57,159.14,155.94,156.8,5709890,IBM +2015-03-12,156.27,158.72,156.27,157.98,4567346,IBM +2015-03-13,157.46,157.52,153.4,154.28,6064120,IBM +2015-03-16,155.05,157.09,154.8,157.08,3749638,IBM +2015-03-17,156.2,157.29,155.37,156.96,3311943,IBM +2015-03-18,156.85,160.7,155.8,159.81,5738827,IBM +2015-03-19,159.7,160.92,158.81,159.81,3878559,IBM +2015-03-20,160.95,163.0,160.35,162.88,9006417,IBM +2015-03-23,162.77,165.35,162.73,164.63,5930127,IBM +2015-03-24,164.79,164.89,162.9,163.0,4346145,IBM +2015-03-25,163.08,163.08,159.2,159.2,5428930,IBM +2015-03-26,159.27,161.25,158.91,160.59,4396024,IBM +2015-03-27,160.79,160.9,159.23,160.4,3477923,IBM +2015-03-30,161.31,163.6,161.25,162.67,4138018,IBM +2015-03-31,161.08,162.33,160.4,160.5,4255368,IBM +2015-04-01,160.23,160.62,158.39,159.18,3700791,IBM +2015-04-02,159.52,162.54,158.89,160.45,4671578,IBM +2015-04-06,159.69,162.8,158.7,162.04,3465682,IBM +2015-04-07,161.67,163.84,161.62,162.07,3147975,IBM +2015-04-08,161.72,163.55,161.01,161.85,2524323,IBM +2015-04-09,161.7,162.47,160.72,162.34,2263490,IBM +2015-04-10,162.34,163.33,161.25,162.86,2515703,IBM +2015-04-13,162.37,164.0,162.36,162.38,3868911,IBM +2015-04-14,162.42,162.74,160.79,162.3,2719287,IBM +2015-04-15,162.63,164.96,162.5,164.13,3498756,IBM +2015-04-16,163.31,163.98,162.54,163.13,3136947,IBM +2015-04-17,161.75,161.86,160.03,160.67,4314432,IBM +2015-04-20,162.1,166.64,161.9,166.16,9609204,IBM +2015-04-21,166.07,167.38,164.05,164.26,9683592,IBM +2015-04-22,164.39,166.0,162.89,165.36,4024789,IBM +2015-04-23,165.23,171.91,165.14,170.24,8235607,IBM +2015-04-24,170.23,170.85,168.74,169.78,3888439,IBM +2015-04-27,170.89,171.49,170.3,170.73,3168575,IBM +2015-04-28,170.83,174.69,170.02,173.92,5816654,IBM +2015-04-29,173.4,175.13,172.8,174.4,4518381,IBM +2015-04-30,173.77,174.28,170.3,171.29,5062913,IBM +2015-05-01,173.2,174.0,172.42,173.67,3312052,IBM +2015-05-04,174.47,176.3,173.7,173.97,4027978,IBM +2015-05-05,173.51,174.23,171.96,173.08,3593620,IBM +2015-05-06,172.9,174.05,168.86,170.05,3612606,IBM +2015-05-07,169.63,171.98,169.04,170.99,2472687,IBM +2015-05-08,172.94,173.33,172.24,172.68,3092602,IBM +2015-05-11,172.65,172.99,170.86,171.12,2661030,IBM +2015-05-12,170.55,171.49,168.84,170.55,2962412,IBM +2015-05-13,171.24,172.74,170.75,172.28,2457521,IBM +2015-05-14,173.5,174.4,173.22,174.05,2439070,IBM +2015-05-15,173.91,174.41,172.6,173.26,2916579,IBM +2015-05-18,173.44,173.49,172.3,173.06,1970630,IBM +2015-05-19,172.97,173.75,171.93,173.48,2523002,IBM +2015-05-20,173.33,174.44,172.46,173.76,2300693,IBM +2015-05-21,173.32,174.14,173.04,173.34,2295596,IBM +2015-05-22,173.04,173.39,172.19,172.22,2849692,IBM +2015-05-26,172.11,172.12,169.13,170.13,3854170,IBM +2015-05-27,171.16,172.48,170.49,172.0,2764378,IBM +2015-05-28,171.45,171.84,170.66,171.71,1731372,IBM +2015-05-29,171.35,171.35,169.65,169.65,4091981,IBM +2015-06-01,170.21,171.04,169.03,170.18,2985479,IBM +2015-06-02,169.66,170.45,168.43,169.65,2571862,IBM +2015-06-03,170.5,171.56,169.63,169.92,2131031,IBM +2015-06-04,169.53,170.6,167.93,168.38,3079334,IBM +2015-06-05,168.25,168.91,167.2,167.4,3100505,IBM +2015-06-08,167.17,167.28,165.02,165.34,3758726,IBM +2015-06-09,165.34,166.02,163.37,165.68,3395901,IBM +2015-06-10,166.49,169.39,166.06,168.92,4680545,IBM +2015-06-11,169.26,170.44,168.54,168.78,3464013,IBM +2015-06-12,168.23,168.3,166.69,166.99,3065085,IBM +2015-06-15,165.33,166.44,164.25,166.26,4245657,IBM +2015-06-16,166.33,167.4,165.91,166.84,3249842,IBM +2015-06-17,167.0,167.85,166.1,167.17,2862993,IBM +2015-06-18,167.05,168.72,167.05,168.25,3330864,IBM +2015-06-19,167.62,168.42,166.77,166.99,7073984,IBM +2015-06-22,167.65,168.34,167.2,167.73,2335796,IBM +2015-06-23,168.38,169.97,167.57,168.62,3701637,IBM +2015-06-24,168.71,168.84,166.83,166.97,3548093,IBM +2015-06-25,167.8,168.13,166.08,166.08,2408885,IBM +2015-06-26,166.23,166.81,165.23,165.46,8945985,IBM +2015-06-29,163.92,165.35,162.89,162.97,3314684,IBM +2015-06-30,163.99,164.0,162.12,162.66,3597288,IBM +2015-07-01,163.97,165.61,163.6,164.49,3214547,IBM +2015-07-02,165.05,165.32,164.42,165.09,2852696,IBM +2015-07-06,163.83,165.23,163.52,164.73,3079833,IBM +2015-07-07,164.94,165.35,162.23,165.0,3549861,IBM +2015-07-08,164.0,164.94,162.68,163.16,2776286,IBM +2015-07-09,165.34,165.51,163.7,163.85,4199708,IBM +2015-07-10,165.66,167.4,165.52,166.95,4538349,IBM +2015-07-13,167.93,169.89,167.52,169.38,4228963,IBM +2015-07-14,169.43,169.54,168.24,168.61,3025263,IBM +2015-07-15,168.48,169.27,168.0,168.53,1998004,IBM +2015-07-16,169.47,171.09,169.16,171.0,3529874,IBM +2015-07-17,170.33,172.52,170.1,172.51,4356404,IBM +2015-07-20,172.79,173.78,172.14,173.22,7377818,IBM +2015-07-21,164.34,166.35,162.02,163.07,13752277,IBM +2015-07-22,162.73,163.07,159.7,160.35,7181841,IBM +2015-07-23,160.27,162.75,159.83,161.73,5034246,IBM +2015-07-24,161.29,161.93,159.41,159.75,3778186,IBM +2015-07-27,159.0,160.18,158.6,159.07,3706240,IBM +2015-07-28,159.91,160.19,158.5,160.05,2721040,IBM +2015-07-29,160.0,161.5,159.39,161.09,3378396,IBM +2015-07-30,160.5,161.4,159.75,160.96,1994665,IBM +2015-07-31,161.4,162.06,160.63,161.99,3580226,IBM +2015-08-03,161.7,161.85,157.9,158.71,4615682,IBM +2015-08-04,158.4,158.82,156.87,157.6,5260575,IBM +2015-08-05,159.1,159.54,157.48,157.9,3472774,IBM +2015-08-06,157.13,157.54,156.18,156.32,3004796,IBM +2015-08-07,155.89,156.25,154.34,155.12,3794897,IBM +2015-08-10,156.77,157.47,156.12,156.75,4613391,IBM +2015-08-11,155.96,155.99,154.86,155.51,3167111,IBM +2015-08-12,154.26,156.52,153.95,156.16,3624852,IBM +2015-08-13,156.06,156.09,154.32,155.07,2533378,IBM +2015-08-14,155.0,156.21,154.58,155.75,3226434,IBM +2015-08-17,155.2,156.69,154.7,156.31,2249554,IBM +2015-08-18,155.51,156.52,155.25,156.01,2018337,IBM +2015-08-19,155.15,155.67,153.41,153.94,4206381,IBM +2015-08-20,152.74,153.91,152.5,152.66,3954331,IBM +2015-08-21,151.5,153.19,148.7,148.85,7318353,IBM +2015-08-24,143.47,147.76,142.32,143.47,10071564,IBM +2015-08-25,146.94,147.11,140.62,140.96,6890404,IBM +2015-08-26,144.09,146.98,142.14,146.7,6196543,IBM +2015-08-27,148.5,148.97,145.66,148.54,4766402,IBM +2015-08-28,147.75,148.2,147.18,147.98,4061118,IBM +2015-08-31,147.38,148.4,146.26,147.89,4081752,IBM +2015-09-01,144.91,144.98,141.85,142.68,5260853,IBM +2015-09-02,144.74,145.08,143.18,145.05,4246467,IBM +2015-09-03,146.05,148.03,145.77,146.78,3594136,IBM +2015-09-04,144.57,145.4,143.32,143.7,4188495,IBM +2015-09-08,145.86,147.34,145.66,147.23,3908922,IBM +2015-09-09,148.74,149.04,144.85,145.05,3383072,IBM +2015-09-10,145.85,147.16,144.51,146.2,3458815,IBM +2015-09-11,145.91,147.5,145.67,147.37,3107553,IBM +2015-09-14,147.37,147.37,145.41,145.65,3220004,IBM +2015-09-15,146.6,147.93,145.76,147.53,2713625,IBM +2015-09-16,147.84,148.89,147.54,148.41,2796403,IBM +2015-09-17,148.1,149.68,147.3,148.14,3953300,IBM +2015-09-18,146.05,146.38,143.98,144.51,7893516,IBM +2015-09-21,145.39,146.98,144.92,146.48,3809545,IBM +2015-09-22,144.62,145.06,143.77,144.43,3478491,IBM +2015-09-23,144.21,144.57,142.75,143.66,2670476,IBM +2015-09-24,142.6,145.07,141.95,144.41,3243108,IBM +2015-09-25,145.55,146.27,144.53,145.42,3457975,IBM +2015-09-28,144.42,145.38,142.47,142.52,4300722,IBM +2015-09-29,141.99,142.66,141.15,142.47,4741383,IBM +2015-09-30,143.69,145.71,143.66,144.97,3929503,IBM +2015-10-01,145.31,145.67,141.59,143.59,3848431,IBM +2015-10-02,141.05,144.59,140.56,144.58,3024005,IBM +2015-10-05,145.82,149.89,145.82,149.04,4997840,IBM +2015-10-06,149.06,150.15,148.49,148.78,2987752,IBM +2015-10-07,150.04,150.73,148.86,150.09,2984451,IBM +2015-10-08,149.69,153.02,149.29,152.28,4778652,IBM +2015-10-09,152.46,153.15,151.27,152.39,3437658,IBM +2015-10-12,152.4,152.58,150.85,151.14,3224572,IBM +2015-10-13,150.78,150.78,149.18,149.62,3866999,IBM +2015-10-14,149.6,150.65,149.02,150.01,3342956,IBM +2015-10-15,150.91,151.24,148.58,150.09,3468613,IBM +2015-10-16,150.45,151.2,149.26,150.39,3477319,IBM +2015-10-19,149.85,149.97,148.38,149.22,6851605,IBM +2015-10-20,142.49,142.88,140.27,140.64,16025591,IBM +2015-10-21,140.25,142.66,139.3,140.92,6990724,IBM +2015-10-22,141.74,145.07,141.62,144.09,5567729,IBM +2015-10-23,144.61,145.49,143.7,144.68,5357685,IBM +2015-10-26,144.75,145.0,143.21,143.66,3485889,IBM +2015-10-27,143.51,143.83,137.33,137.86,14959822,IBM +2015-10-28,137.92,141.23,137.5,140.83,8499070,IBM +2015-10-29,140.36,140.82,139.02,140.55,3703190,IBM +2015-10-30,140.44,141.33,139.9,140.08,3963724,IBM +2015-11-02,140.5,140.52,139.57,140.37,3821750,IBM +2015-11-03,140.02,142.8,139.9,141.88,4343956,IBM +2015-11-04,142.55,142.65,141.3,141.63,3512977,IBM +2015-11-05,141.61,142.38,139.63,139.89,5086860,IBM +2015-11-06,138.6,139.55,137.87,138.25,4736659,IBM +2015-11-09,137.92,138.08,134.88,135.31,8053801,IBM +2015-11-10,135.36,135.74,134.12,135.47,4444862,IBM +2015-11-11,136.09,136.2,134.5,135.02,3105380,IBM +2015-11-12,134.7,134.7,133.01,133.04,4549589,IBM +2015-11-13,132.95,133.0,131.65,131.75,4551660,IBM +2015-11-16,131.79,134.09,131.79,133.71,4163567,IBM +2015-11-17,134.22,134.82,133.31,133.82,2801120,IBM +2015-11-18,134.79,135.91,134.26,135.82,4130353,IBM +2015-11-19,136.21,137.74,136.01,136.74,3545420,IBM +2015-11-20,137.37,138.92,137.25,138.5,5153279,IBM +2015-11-23,138.53,138.87,137.12,138.46,5137720,IBM +2015-11-24,137.65,139.34,137.31,138.6,3358823,IBM +2015-11-25,138.37,138.43,137.38,138.0,3238166,IBM +2015-11-27,138.0,138.81,137.21,138.46,1415840,IBM +2015-11-30,138.61,139.9,138.52,139.42,4386853,IBM +2015-12-01,139.58,141.4,139.58,141.28,4187445,IBM +2015-12-02,140.93,141.21,139.5,139.7,3713061,IBM +2015-12-03,140.1,140.73,138.19,138.92,5909588,IBM +2015-12-04,138.09,141.02,137.99,140.43,4571608,IBM +2015-12-07,140.16,140.41,138.81,139.55,3279376,IBM +2015-12-08,138.28,139.06,137.53,138.05,3905155,IBM +2015-12-09,137.38,139.84,136.23,136.61,4614993,IBM +2015-12-10,137.03,137.85,135.72,136.78,4222329,IBM +2015-12-11,135.23,135.44,133.91,134.57,5333767,IBM +2015-12-14,135.31,136.14,134.02,135.93,5116906,IBM +2015-12-15,137.4,138.97,137.28,137.79,4238546,IBM +2015-12-16,139.12,139.65,137.79,139.29,4345474,IBM +2015-12-17,139.35,139.5,136.31,136.75,4089539,IBM +2015-12-18,136.41,136.96,134.27,134.9,10026106,IBM +2015-12-21,135.83,135.83,134.02,135.5,5617475,IBM +2015-12-22,135.88,138.19,135.65,137.93,4263828,IBM +2015-12-23,138.3,139.3,138.11,138.54,5164916,IBM +2015-12-24,138.43,138.88,138.11,138.25,1495226,IBM +2015-12-28,137.74,138.04,136.54,137.61,3143412,IBM +2015-12-29,138.25,140.06,138.2,139.78,3943691,IBM +2015-12-30,139.58,140.44,139.22,139.34,2989367,IBM +2015-12-31,139.07,139.1,137.57,137.62,3462077,IBM +2016-01-04,135.6,135.97,134.24,135.95,5208900,IBM +2016-01-05,136.76,136.89,134.85,135.85,3924793,IBM +2016-01-06,134.38,135.58,133.62,135.17,4310939,IBM +2016-01-07,133.7,135.02,132.43,132.86,7025760,IBM +2016-01-08,133.18,133.82,131.32,131.63,4762706,IBM +2016-01-11,131.81,133.82,131.76,133.23,4974436,IBM +2016-01-12,133.65,133.78,131.13,132.9,5078678,IBM +2016-01-13,133.5,134.28,131.1,131.17,4675089,IBM +2016-01-14,131.93,133.79,131.22,132.91,5708301,IBM +2016-01-15,130.01,130.88,128.87,130.03,8942710,IBM +2016-01-19,130.11,132.1,128.06,128.11,9703914,IBM +2016-01-20,118.46,123.99,118.0,121.86,16133787,IBM +2016-01-21,121.3,125.1,120.58,122.91,8845201,IBM +2016-01-22,124.67,124.74,121.77,122.5,9237033,IBM +2016-01-25,122.1,124.23,121.64,122.08,5427835,IBM +2016-01-26,122.25,123.61,122.24,122.59,4613756,IBM +2016-01-27,122.73,123.37,120.65,120.96,4999341,IBM +2016-01-28,121.26,122.83,121.01,122.22,3942349,IBM +2016-01-29,123.28,124.79,122.96,124.79,8208826,IBM +2016-02-01,124.4,125.29,123.71,124.83,3570810,IBM +2016-02-02,123.67,124.14,122.64,122.94,3279196,IBM +2016-02-03,123.99,125.45,122.45,124.72,6222759,IBM +2016-02-04,125.08,128.5,125.0,127.65,5240258,IBM +2016-02-05,127.22,128.64,125.85,128.57,7155806,IBM +2016-02-08,126.0,127.51,124.13,126.98,7255939,IBM +2016-02-09,126.12,126.93,123.77,124.07,5923690,IBM +2016-02-10,125.0,125.29,119.84,120.19,6436823,IBM +2016-02-11,118.78,119.66,116.9,117.85,7236058,IBM +2016-02-12,119.26,121.05,118.35,121.04,4921506,IBM +2016-02-16,121.83,123.09,121.34,122.74,4027818,IBM +2016-02-17,123.71,126.57,123.25,126.1,4814894,IBM +2016-02-18,130.0,134.0,129.75,132.45,9925974,IBM +2016-02-19,132.36,133.65,130.84,133.08,5117316,IBM +2016-02-22,133.84,134.31,132.41,133.77,4441519,IBM +2016-02-23,133.14,133.41,132.01,132.4,3372962,IBM +2016-02-24,131.55,133.49,129.68,132.8,4087400,IBM +2016-02-25,133.29,134.51,130.88,134.5,4354669,IBM +2016-02-26,134.51,134.92,131.95,132.03,4383322,IBM +2016-02-29,132.0,133.36,130.9,131.03,4376341,IBM +2016-03-01,132.24,134.64,132.03,134.37,3786328,IBM +2016-03-02,133.7,137.44,133.22,136.3,5168887,IBM +2016-03-03,137.22,137.96,136.07,137.8,5146815,IBM +2016-03-04,137.54,139.42,137.02,137.8,3966935,IBM +2016-03-07,137.28,140.51,136.87,140.15,5161376,IBM +2016-03-08,139.71,140.35,137.42,139.07,5539956,IBM +2016-03-09,139.31,142.17,139.23,140.41,4378456,IBM +2016-03-10,141.24,141.47,138.09,140.19,4018224,IBM +2016-03-11,141.73,142.92,140.51,142.36,4354954,IBM +2016-03-14,142.01,143.19,141.04,142.78,4047559,IBM +2016-03-15,141.74,143.33,141.54,142.96,3707538,IBM +2016-03-16,142.62,144.88,142.11,144.79,4200019,IBM +2016-03-17,144.78,147.32,144.45,147.04,5820336,IBM +2016-03-18,147.4,147.51,145.51,147.09,12081614,IBM +2016-03-21,147.3,148.71,146.72,148.63,3714259,IBM +2016-03-22,148.06,149.28,147.84,148.1,4054809,IBM +2016-03-23,148.0,148.03,145.13,145.4,4753828,IBM +2016-03-24,144.98,148.22,144.49,147.95,5042895,IBM +2016-03-28,147.75,148.65,147.23,148.4,3260841,IBM +2016-03-29,147.59,149.76,147.5,149.33,3127103,IBM +2016-03-30,149.95,150.41,148.32,148.41,3324850,IBM +2016-03-31,149.79,153.1,149.36,151.45,6775712,IBM +2016-04-01,150.51,152.96,150.25,152.52,3919972,IBM +2016-04-04,152.34,153.52,151.91,152.07,3901552,IBM +2016-04-05,151.43,151.6,149.65,150.0,3334931,IBM +2016-04-06,149.9,150.15,147.81,150.02,4179157,IBM +2016-04-07,149.07,149.6,148.0,148.25,3651838,IBM +2016-04-08,149.06,149.99,148.12,149.35,3293391,IBM +2016-04-11,150.26,151.95,149.22,149.25,3832395,IBM +2016-04-12,149.61,150.11,148.58,149.63,3592693,IBM +2016-04-13,150.75,151.23,149.63,151.23,3167304,IBM +2016-04-14,151.5,152.76,150.38,151.16,3163867,IBM +2016-04-15,151.04,152.1,150.96,151.72,3526272,IBM +2016-04-18,151.75,153.14,151.49,152.53,5911265,IBM +2016-04-19,146.47,146.95,142.61,144.0,13149148,IBM +2016-04-20,144.24,147.2,144.0,146.11,6721442,IBM +2016-04-21,146.58,150.12,146.46,149.3,5992604,IBM +2016-04-22,149.44,151.0,147.5,148.5,5190627,IBM +2016-04-25,148.16,148.9,147.11,148.81,2845511,IBM +2016-04-26,148.65,149.79,147.9,149.08,2978004,IBM +2016-04-27,149.35,150.78,148.97,150.47,3086611,IBM +2016-04-28,149.75,150.18,146.72,147.07,3771853,IBM +2016-04-29,146.49,147.34,144.19,145.94,4217744,IBM +2016-05-02,146.56,147.0,144.43,145.27,3499020,IBM +2016-05-03,144.65,144.9,142.9,144.13,3558829,IBM +2016-05-04,143.36,145.0,143.31,144.25,2575776,IBM +2016-05-05,145.95,147.3,145.45,146.47,6492015,IBM +2016-05-06,144.86,147.97,144.47,147.29,4882514,IBM +2016-05-09,147.7,148.2,147.01,147.34,4298800,IBM +2016-05-10,148.24,150.04,147.74,149.97,3982554,IBM +2016-05-11,149.71,151.09,148.74,148.95,3075213,IBM +2016-05-12,149.21,149.39,147.11,148.84,3247675,IBM +2016-05-13,148.79,149.86,147.42,147.72,2372098,IBM +2016-05-16,147.65,149.99,147.44,149.46,3061873,IBM +2016-05-17,149.21,149.5,147.29,148.0,3489779,IBM +2016-05-18,147.99,148.52,146.36,147.34,2482097,IBM +2016-05-19,146.48,146.93,143.96,144.93,3618752,IBM +2016-05-20,145.71,147.51,145.55,147.25,3576766,IBM +2016-05-23,147.61,147.95,146.66,146.77,2088554,IBM +2016-05-24,146.88,148.75,146.88,148.31,2827106,IBM +2016-05-25,148.93,152.09,148.5,151.69,4347009,IBM +2016-05-26,151.55,152.51,151.05,152.44,3042788,IBM +2016-05-27,152.35,152.93,152.15,152.84,2456289,IBM +2016-05-31,152.56,153.81,152.27,153.74,5836645,IBM +2016-06-01,153.0,153.27,151.54,152.51,2663419,IBM +2016-06-02,152.59,153.5,152.12,153.5,2642601,IBM +2016-06-03,152.4,153.04,151.7,152.89,2328256,IBM +2016-06-06,153.09,153.95,152.34,152.73,2378662,IBM +2016-06-07,153.31,153.93,152.66,153.33,4464985,IBM +2016-06-08,153.53,154.09,153.04,154.0,2935036,IBM +2016-06-09,152.92,153.76,152.73,153.42,2021796,IBM +2016-06-10,152.79,153.33,151.86,152.37,3120563,IBM +2016-06-13,151.63,152.5,150.28,151.28,3610407,IBM +2016-06-14,151.28,151.79,150.4,151.06,2865833,IBM +2016-06-15,151.46,151.79,150.6,150.68,2260406,IBM +2016-06-16,150.19,151.3,149.0,151.06,2449064,IBM +2016-06-17,150.96,152.72,150.6,151.99,4663870,IBM +2016-06-20,152.6,154.67,152.52,153.61,3572102,IBM +2016-06-21,154.16,154.57,153.69,154.05,2760344,IBM +2016-06-22,153.75,154.71,152.27,152.92,2833664,IBM +2016-06-23,153.45,155.48,152.6,155.35,3969369,IBM +2016-06-24,149.97,150.61,146.18,146.59,9082793,IBM +2016-06-27,146.18,146.6,142.5,143.5,5166665,IBM +2016-06-28,144.78,145.73,144.22,145.7,3997694,IBM +2016-06-29,146.5,148.48,146.45,148.46,3367736,IBM +2016-06-30,148.86,151.91,148.67,151.78,3967126,IBM +2016-07-01,152.19,152.97,151.4,152.35,2658280,IBM +2016-07-05,151.19,152.0,150.76,151.68,2465240,IBM +2016-07-06,151.85,152.41,149.92,152.37,2569393,IBM +2016-07-07,152.75,153.69,151.89,152.6,2138421,IBM +2016-07-08,154.0,154.6,153.08,154.46,3040593,IBM +2016-07-11,154.6,156.04,154.5,155.33,2833712,IBM +2016-07-12,156.0,157.12,155.52,157.04,3843793,IBM +2016-07-13,157.75,158.34,157.06,158.02,2746439,IBM +2016-07-14,158.81,161.4,158.58,160.28,4637644,IBM +2016-07-15,159.9,159.98,158.5,159.78,4476810,IBM +2016-07-18,159.3,160.75,158.73,159.86,6729685,IBM +2016-07-19,161.78,162.14,157.89,159.58,7120017,IBM +2016-07-20,159.97,161.71,159.6,161.36,4376286,IBM +2016-07-21,160.75,161.85,159.89,160.45,4048975,IBM +2016-07-22,160.78,162.17,160.48,162.07,2520077,IBM +2016-07-25,162.0,162.88,161.75,162.65,2804578,IBM +2016-07-26,162.65,163.6,161.37,162.12,2894559,IBM +2016-07-27,162.12,162.57,161.18,161.83,2162680,IBM +2016-07-28,161.38,161.81,160.71,161.37,2340369,IBM +2016-07-29,161.36,161.67,160.03,160.62,3547546,IBM +2016-08-01,160.65,161.65,159.84,161.45,2823588,IBM +2016-08-02,161.27,161.45,160.36,160.58,3080899,IBM +2016-08-03,160.13,160.86,159.8,160.67,2861659,IBM +2016-08-04,160.86,161.7,160.12,161.55,2489068,IBM +2016-08-05,162.0,163.51,161.57,163.5,3812370,IBM +2016-08-08,162.73,163.27,161.58,162.04,3039306,IBM +2016-08-09,162.22,162.77,161.64,161.77,2737530,IBM +2016-08-10,162.19,162.66,161.96,162.08,2466675,IBM +2016-08-11,162.25,164.95,162.18,163.53,8768585,IBM +2016-08-12,163.19,163.46,161.52,161.95,2543079,IBM +2016-08-15,162.4,162.97,161.78,161.88,2970415,IBM +2016-08-16,161.11,161.93,160.69,160.7,2210229,IBM +2016-08-17,160.97,161.16,159.84,160.44,3225919,IBM +2016-08-18,160.89,162.0,160.44,161.36,3652013,IBM +2016-08-19,160.84,160.91,159.52,160.04,2815184,IBM +2016-08-22,160.0,160.57,159.13,160.0,2039331,IBM +2016-08-23,160.33,161.34,160.23,160.26,2838137,IBM +2016-08-24,159.89,160.18,158.32,159.05,3645837,IBM +2016-08-25,159.0,159.54,158.42,158.63,2575023,IBM +2016-08-26,158.88,160.44,157.85,158.32,2498909,IBM +2016-08-29,158.83,160.21,158.5,159.72,2475879,IBM +2016-08-30,159.76,160.15,158.81,159.4,1813343,IBM +2016-08-31,159.66,159.66,158.26,158.88,2323649,IBM +2016-09-01,158.32,159.62,158.1,159.54,2358385,IBM +2016-09-02,159.88,160.57,159.15,159.55,2315366,IBM +2016-09-06,159.88,160.86,159.11,160.35,2994056,IBM +2016-09-07,160.19,161.76,160.0,161.64,2867257,IBM +2016-09-08,160.55,161.21,158.76,159.0,3963164,IBM +2016-09-09,158.03,158.4,155.65,155.69,5185972,IBM +2016-09-12,155.26,158.53,154.84,158.29,4367529,IBM +2016-09-13,157.63,157.93,155.5,155.81,3636719,IBM +2016-09-14,155.7,155.87,153.39,154.05,3860553,IBM +2016-09-15,154.3,156.33,153.21,155.66,3662573,IBM +2016-09-16,155.04,155.4,153.47,153.84,6463644,IBM +2016-09-19,154.87,156.19,154.55,154.87,2450117,IBM +2016-09-20,155.87,156.57,154.45,154.45,2159092,IBM +2016-09-21,154.91,155.68,153.87,155.53,2473895,IBM +2016-09-22,156.15,157.22,155.69,156.11,2691115,IBM +2016-09-23,155.62,156.04,154.71,154.98,2702153,IBM +2016-09-26,154.46,154.46,153.46,153.98,2533325,IBM +2016-09-27,154.32,156.77,153.81,156.77,2987195,IBM +2016-09-28,156.99,158.62,156.23,158.29,3310008,IBM +2016-09-29,158.63,165.0,157.46,158.11,3374838,IBM +2016-09-30,158.9,159.84,158.06,158.85,3596878,IBM +2016-10-03,158.06,158.37,157.02,157.61,2227800,IBM +2016-10-04,157.67,158.53,155.82,156.46,2884146,IBM +2016-10-05,157.07,157.83,156.72,157.08,1684458,IBM +2016-10-06,156.84,157.43,155.89,156.88,1950106,IBM +2016-10-07,157.14,157.7,154.86,155.67,2671852,IBM +2016-10-10,156.71,158.49,156.66,157.02,2481288,IBM +2016-10-11,156.73,156.95,153.89,154.79,2901326,IBM +2016-10-12,154.97,154.97,153.08,154.29,2963968,IBM +2016-10-13,153.7,154.22,152.27,153.72,2909948,IBM +2016-10-14,154.47,155.53,154.09,154.45,4358197,IBM +2016-10-17,154.45,155.89,154.34,154.77,5890421,IBM +2016-10-18,150.02,151.0,147.79,150.72,12770570,IBM +2016-10-19,151.27,152.45,150.83,151.26,4632854,IBM +2016-10-20,151.28,152.9,151.02,151.52,4023103,IBM +2016-10-21,150.58,151.15,149.56,149.63,4414206,IBM +2016-10-24,150.4,151.52,150.4,150.57,2666740,IBM +2016-10-25,150.69,151.16,149.83,150.88,2647487,IBM +2016-10-26,150.71,152.94,150.26,151.81,2811728,IBM +2016-10-27,152.82,154.06,152.02,153.35,4229336,IBM +2016-10-28,154.05,154.44,152.18,152.61,3654496,IBM +2016-10-31,152.76,154.33,152.76,153.69,3553172,IBM +2016-11-01,153.5,153.91,151.74,152.79,3191924,IBM +2016-11-02,152.48,153.34,151.67,151.95,3074438,IBM +2016-11-03,152.51,153.74,151.8,152.37,2878803,IBM +2016-11-04,152.4,153.64,151.87,152.43,2470368,IBM +2016-11-07,153.99,156.11,153.84,155.72,3804943,IBM +2016-11-08,154.56,155.93,153.06,155.17,3921944,IBM +2016-11-09,152.96,155.56,151.0,154.81,5403688,IBM +2016-11-10,157.66,161.16,157.59,160.22,7715807,IBM +2016-11-11,159.97,161.34,159.33,161.27,4446630,IBM +2016-11-14,161.25,161.86,157.58,158.21,5196498,IBM +2016-11-15,158.42,159.15,157.55,158.67,3476996,IBM +2016-11-16,158.46,159.55,158.03,159.29,2252806,IBM +2016-11-17,159.22,159.93,158.85,159.8,2258716,IBM +2016-11-18,159.8,160.72,159.21,160.39,2981633,IBM +2016-11-21,160.69,163.0,160.37,162.77,4637097,IBM +2016-11-22,163.0,163.0,161.95,162.67,2770789,IBM +2016-11-23,161.94,162.38,161.36,161.98,2256165,IBM +2016-11-25,161.83,163.19,161.83,163.14,1605344,IBM +2016-11-28,163.2,164.66,162.7,164.52,4449355,IBM +2016-11-29,164.0,164.41,163.03,163.53,3148196,IBM +2016-11-30,163.35,163.8,162.21,162.22,4397817,IBM +2016-12-01,161.95,162.2,158.3,159.82,4635665,IBM +2016-12-02,159.0,160.29,158.41,160.02,2740867,IBM +2016-12-05,160.85,161.15,159.59,159.84,3447052,IBM +2016-12-06,160.13,160.79,158.93,160.35,2858962,IBM +2016-12-07,160.6,165.18,160.39,164.79,4435050,IBM +2016-12-08,164.87,166.0,164.22,165.36,3266436,IBM +2016-12-09,165.18,166.72,164.6,166.52,3146930,IBM +2016-12-12,166.72,166.79,165.07,165.5,3392331,IBM +2016-12-13,165.68,169.95,165.68,168.29,5932271,IBM +2016-12-14,168.37,169.89,167.45,168.51,4124161,IBM +2016-12-15,168.01,169.85,167.78,168.02,3388570,IBM +2016-12-16,168.97,169.11,166.06,166.73,7120572,IBM +2016-12-19,166.83,167.26,166.0,166.68,2955906,IBM +2016-12-20,167.49,168.25,166.45,167.6,2174569,IBM +2016-12-21,166.25,167.94,165.25,167.33,3575721,IBM +2016-12-22,167.36,168.23,166.58,167.06,2802631,IBM +2016-12-23,167.0,167.49,166.45,166.71,1701228,IBM +2016-12-27,166.98,167.98,166.85,167.14,1397455,IBM +2016-12-28,167.29,167.74,166.0,166.19,1757500,IBM +2016-12-29,166.02,166.99,166.0,166.6,1663542,IBM +2016-12-30,166.44,166.7,165.5,165.99,2952825,IBM +2017-01-03,167.0,167.87,166.01,167.19,2934299,IBM +2017-01-04,167.77,169.87,167.36,169.26,3381432,IBM +2017-01-05,169.25,169.39,167.26,168.7,2682301,IBM +2017-01-06,168.69,169.92,167.52,169.53,2945536,IBM +2017-01-09,169.47,169.8,167.62,167.65,3189891,IBM +2017-01-10,167.98,168.09,165.34,165.52,4118694,IBM +2017-01-11,166.05,167.76,165.6,167.75,3599464,IBM +2017-01-12,167.77,168.01,165.56,167.95,2927973,IBM +2017-01-13,167.97,168.48,166.88,167.34,2875433,IBM +2017-01-17,166.69,168.18,166.12,167.89,3315655,IBM +2017-01-18,167.45,168.59,166.69,166.8,4007779,IBM +2017-01-19,166.96,167.45,165.8,166.81,6963386,IBM +2017-01-20,167.81,170.64,166.0,170.55,12690029,IBM +2017-01-23,170.08,171.25,170.01,171.03,5478224,IBM +2017-01-24,171.36,176.0,171.16,175.9,6952369,IBM +2017-01-25,176.26,179.25,176.13,178.29,5922462,IBM +2017-01-26,178.06,178.88,177.51,178.66,3063924,IBM +2017-01-27,178.47,179.2,177.3,177.3,3482311,IBM +2017-01-30,176.98,177.07,174.58,175.8,4094755,IBM +2017-01-31,175.05,175.58,173.61,174.52,4138962,IBM +2017-02-01,175.0,175.7,172.89,174.29,2795745,IBM +2017-02-02,174.23,174.97,173.55,174.58,2620526,IBM +2017-02-03,175.0,176.34,174.89,175.82,3309288,IBM +2017-02-06,175.31,175.98,174.38,175.86,2650785,IBM +2017-02-07,176.0,178.62,175.9,178.46,3873455,IBM +2017-02-08,177.5,177.5,175.88,176.17,2913126,IBM +2017-02-09,176.17,177.8,175.91,177.21,3090710,IBM +2017-02-10,177.37,178.87,176.76,178.68,2930710,IBM +2017-02-13,179.24,179.9,178.84,179.36,3093372,IBM +2017-02-14,178.57,180.13,178.35,180.13,2776528,IBM +2017-02-15,180.2,181.92,179.81,181.68,2914292,IBM +2017-02-16,181.45,182.79,180.87,181.43,3251547,IBM +2017-02-17,181.25,181.57,180.0,180.67,3552495,IBM +2017-02-21,180.6,180.79,179.12,180.26,4480299,IBM +2017-02-22,180.09,181.34,180.09,181.15,3020540,IBM +2017-02-23,182.0,182.5,180.92,181.65,2282526,IBM +2017-02-24,180.21,181.49,179.89,181.35,3300093,IBM +2017-02-27,181.19,181.25,179.28,179.4,3691327,IBM +2017-02-28,179.38,180.63,179.35,179.82,3273420,IBM +2017-03-01,180.48,182.55,180.03,181.95,3005564,IBM +2017-03-02,181.88,181.88,180.43,180.53,2918183,IBM +2017-03-03,180.04,181.32,179.76,180.05,1825048,IBM +2017-03-06,179.72,180.99,179.57,180.47,3204434,IBM +2017-03-07,180.71,181.29,180.2,180.38,2980516,IBM +2017-03-08,180.75,180.95,179.3,179.45,3557396,IBM +2017-03-09,179.15,179.25,175.88,177.18,5444076,IBM +2017-03-10,178.21,179.49,177.42,177.83,3100326,IBM +2017-03-13,177.85,178.06,176.42,176.46,3482189,IBM +2017-03-14,176.18,176.82,175.21,175.72,3147497,IBM +2017-03-15,175.71,176.28,174.75,175.81,3815537,IBM +2017-03-16,178.46,179.0,176.82,177.24,4311848,IBM +2017-03-17,176.29,176.79,175.65,175.65,5920967,IBM +2017-03-20,175.65,176.18,175.14,175.7,2476125,IBM +2017-03-21,176.01,176.23,173.84,173.88,3927741,IBM +2017-03-22,174.04,175.06,172.8,174.78,3450512,IBM +2017-03-23,174.43,175.67,173.56,174.82,3739976,IBM +2017-03-24,175.12,175.5,173.39,173.83,3221675,IBM +2017-03-27,172.69,174.16,172.09,173.77,3259049,IBM +2017-03-28,173.94,175.0,173.0,174.51,3523870,IBM +2017-03-29,174.3,174.49,173.46,173.94,3085606,IBM +2017-03-30,173.86,174.59,173.69,173.86,3168254,IBM +2017-03-31,173.98,174.95,173.69,174.14,2913684,IBM +2017-04-03,173.82,174.87,173.38,174.5,4286498,IBM +2017-04-04,173.52,174.96,173.26,174.52,3108885,IBM +2017-04-05,174.7,176.33,172.81,172.88,6238894,IBM +2017-04-06,173.47,173.47,172.25,172.45,3435403,IBM +2017-04-07,172.08,172.93,171.28,172.14,3588302,IBM +2017-04-10,172.53,172.56,171.0,171.2,3789936,IBM +2017-04-11,170.65,171.23,168.98,170.58,4891911,IBM +2017-04-12,171.04,171.2,170.02,170.66,3276931,IBM +2017-04-13,169.92,171.36,169.53,169.53,3205462,IBM +2017-04-17,169.75,171.3,169.62,171.1,3720218,IBM +2017-04-18,170.79,171.69,169.83,170.05,6345465,IBM +2017-04-19,161.76,162.64,159.6,161.69,19284284,IBM +2017-04-20,161.32,162.4,160.5,162.3,6487379,IBM +2017-04-21,162.05,162.11,160.38,160.38,5607756,IBM +2017-04-24,161.29,161.57,160.42,160.75,5320608,IBM +2017-04-25,161.78,162.04,160.38,160.39,4860407,IBM +2017-04-26,160.53,161.1,159.89,160.06,4328001,IBM +2017-04-27,160.29,160.48,159.63,160.32,4122943,IBM +2017-04-28,160.5,160.59,159.7,160.29,4154147,IBM +2017-05-01,160.05,160.42,158.7,158.84,4935312,IBM +2017-05-02,159.44,159.49,158.64,159.1,3208239,IBM +2017-05-03,158.74,159.45,158.52,158.63,3993396,IBM +2017-05-04,158.89,159.14,158.36,159.05,4280613,IBM +2017-05-05,153.52,155.78,153.0,155.05,12521335,IBM +2017-05-08,152.8,153.47,152.2,153.03,7491966,IBM +2017-05-09,152.6,153.1,151.56,152.11,6853043,IBM +2017-05-10,151.65,152.37,151.13,151.25,4999861,IBM +2017-05-11,151.05,151.15,149.79,150.65,5627964,IBM +2017-05-12,150.3,151.26,150.0,150.37,3715702,IBM +2017-05-15,150.62,151.83,150.45,151.51,4245471,IBM +2017-05-16,151.66,153.99,151.66,153.68,5513690,IBM +2017-05-17,153.3,154.14,150.89,150.93,5191494,IBM +2017-05-18,150.86,151.33,150.11,150.78,3274371,IBM +2017-05-19,151.01,152.46,150.89,151.98,5643264,IBM +2017-05-22,152.1,152.84,151.6,152.64,3302539,IBM +2017-05-23,152.57,153.68,151.92,152.03,2564503,IBM +2017-05-24,152.21,152.76,151.23,152.51,3732399,IBM +2017-05-25,153.25,153.73,152.95,153.2,2582815,IBM +2017-05-26,152.85,153.0,152.06,152.49,2443507,IBM +2017-05-30,151.95,152.67,151.59,151.73,3666032,IBM +2017-05-31,152.03,152.8,151.65,152.63,3543404,IBM +2017-06-01,152.8,152.87,151.63,152.67,2918126,IBM +2017-06-02,153.07,153.2,151.8,152.05,3585701,IBM +2017-06-05,151.82,152.93,151.68,152.41,3975268,IBM +2017-06-06,152.0,152.89,152.0,152.37,3797173,IBM +2017-06-07,153.05,154.2,150.8,150.98,4865712,IBM +2017-06-08,151.0,152.82,150.92,152.1,3708962,IBM +2017-06-09,152.0,154.26,151.88,154.1,4361460,IBM +2017-06-12,154.19,157.2,154.02,155.18,6471479,IBM +2017-06-13,155.44,155.48,154.15,154.25,3523529,IBM +2017-06-14,153.97,154.94,152.94,153.81,3049726,IBM +2017-06-15,153.29,154.69,153.29,154.22,4654297,IBM +2017-06-16,154.23,155.42,152.97,155.38,6741963,IBM +2017-06-19,155.51,155.86,154.54,154.84,4629592,IBM +2017-06-20,154.48,155.39,154.25,154.95,4481843,IBM +2017-06-21,155.79,155.79,153.39,153.79,3959668,IBM +2017-06-22,154.55,154.99,153.69,154.4,2376819,IBM +2017-06-23,154.34,154.68,153.8,154.11,3282205,IBM +2017-06-26,154.71,155.75,154.63,155.23,2153494,IBM +2017-06-27,155.0,155.34,154.5,154.75,2386491,IBM +2017-06-28,155.15,155.55,154.78,155.32,2220954,IBM +2017-06-29,155.35,155.74,153.62,154.13,3262159,IBM +2017-06-30,154.28,154.5,153.14,153.83,3571536,IBM +2017-07-03,153.58,156.02,153.52,155.58,2822651,IBM +2017-07-05,155.77,155.89,153.63,153.67,3564354,IBM +2017-07-06,153.36,153.83,152.23,152.36,2757522,IBM +2017-07-07,152.62,153.49,152.14,152.94,2460060,IBM +2017-07-10,152.91,153.89,152.63,153.42,3206209,IBM +2017-07-11,153.26,153.65,152.05,153.19,3447509,IBM +2017-07-12,153.48,154.24,153.05,153.7,3097850,IBM +2017-07-13,153.7,154.19,153.19,153.63,2476112,IBM +2017-07-14,154.01,154.62,153.4,154.24,3256372,IBM +2017-07-17,153.59,153.88,152.24,153.01,4762592,IBM +2017-07-18,152.36,154.29,152.0,154.0,7566818,IBM +2017-07-19,150.02,150.25,146.71,147.53,14293610,IBM +2017-07-20,147.53,148.83,147.03,147.66,7212233,IBM +2017-07-21,147.59,147.87,146.51,147.08,6509459,IBM +2017-07-24,147.0,147.04,145.8,145.99,3877593,IBM +2017-07-25,146.57,147.49,146.03,146.19,4208895,IBM +2017-07-26,146.27,146.46,144.47,145.36,3932361,IBM +2017-07-27,145.0,145.4,143.64,145.07,6430841,IBM +2017-07-28,144.81,145.04,143.84,144.29,3054834,IBM +2017-07-31,,144.93,,144.67,4355718,IBM +2017-08-01,145.0,145.67,144.72,145.3,3219477,IBM +2017-08-02,145.12,145.29,144.22,144.45,3540949,IBM +2017-08-03,144.43,145.34,144.43,144.94,3035393,IBM +2017-08-04,145.0,145.39,144.4,145.16,2549400,IBM +2017-08-07,145.0,145.09,142.75,143.47,4618284,IBM +2017-08-08,142.0,142.76,142.0,142.11,3298718,IBM +2017-08-09,141.75,142.03,141.19,141.77,2925770,IBM +2017-08-10,141.64,142.42,141.23,141.84,4525378,IBM +2017-08-11,142.45,142.59,141.52,141.84,3004360,IBM +2017-08-14,142.0,142.76,141.94,142.32,2248607,IBM +2017-08-15,142.55,143.34,140.58,142.07,4681545,IBM +2017-08-16,141.79,142.91,141.61,142.5,3287821,IBM +2017-08-17,142.52,142.89,140.7,140.7,4422087,IBM +2017-08-18,140.87,141.15,139.58,139.7,4152714,IBM +2017-08-21,139.59,140.42,139.13,140.33,3190691,IBM +2017-08-22,140.64,141.15,140.38,141.01,2544446,IBM +2017-08-23,140.7,143.05,140.68,142.14,4048317,IBM +2017-08-24,142.5,143.68,142.25,142.94,3592183,IBM +2017-08-25,143.3,144.19,143.25,143.74,2872893,IBM +2017-08-28,144.11,144.56,142.39,142.51,5134463,IBM +2017-08-29,142.1,143.42,141.9,143.14,3009520,IBM +2017-08-30,143.26,143.28,142.41,142.56,2735966,IBM +2017-08-31,143.02,143.66,142.63,143.03,3656428,IBM +2017-09-01,142.98,144.5,142.98,144.08,3351733,IBM +2017-09-05,143.5,144.36,142.7,143.04,3098735,IBM +2017-09-06,143.88,144.47,143.5,143.82,3273344,IBM +2017-09-07,144.1,144.64,142.41,142.9,4188158,IBM +2017-09-08,143.15,143.15,141.64,142.45,3366169,IBM +2017-09-11,143.54,145.13,143.01,144.86,4613381,IBM +2017-09-12,145.11,146.37,144.51,145.76,5238148,IBM +2017-09-13,145.35,146.29,145.34,145.99,4100980,IBM +2017-09-14,145.86,146.38,145.51,145.54,3756861,IBM +2017-09-15,144.82,145.17,144.08,144.82,7397233,IBM +2017-09-18,144.81,145.48,144.27,144.55,3019514,IBM +2017-09-19,144.79,144.98,144.22,144.39,3464383,IBM +2017-09-20,144.93,145.88,144.42,145.88,5447519,IBM +2017-09-21,145.65,145.89,145.1,145.26,2555596,IBM +2017-09-22,145.59,145.59,144.59,145.13,2792323,IBM +2017-09-25,145.12,146.03,144.91,145.87,5213144,IBM +2017-09-26,146.36,147.42,145.94,146.56,4488620,IBM +2017-09-27,146.68,146.9,145.03,145.66,3486610,IBM +2017-09-28,145.33,145.86,144.21,145.66,2774788,IBM +2017-09-29,145.45,145.69,144.92,145.08,2654731,IBM +2017-10-02,145.35,146.86,145.21,146.66,2973224,IBM +2017-10-03,146.69,147.2,146.34,146.78,2302724,IBM +2017-10-04,147.0,147.02,146.11,146.48,2244433,IBM +2017-10-05,146.68,147.54,146.48,146.72,2686539,IBM +2017-10-06,146.64,146.85,146.32,146.48,2623184,IBM +2017-10-09,146.5,147.79,146.35,147.39,2682556,IBM +2017-10-10,147.71,148.95,147.65,148.5,4032601,IBM +2017-10-11,148.4,148.47,148.01,148.04,254256,IBM +2017-10-12,147.56,147.89,146.77,147.03,3264344,IBM +2017-10-13,147.48,147.85,146.94,147.1,2506584,IBM +2017-10-16,147.22,147.67,146.51,146.83,3052091,IBM +2017-10-17,146.63,147.12,146.18,146.54,6372393,IBM +2017-10-18,157.12,161.23,156.95,159.53,30490192,IBM +2017-10-19,159.8,160.96,159.08,160.9,9914169,IBM +2017-10-20,161.07,162.48,159.77,162.07,7868803,IBM +2017-10-23,162.05,162.51,159.54,159.55,5779378,IBM +2017-10-24,159.65,159.7,155.17,155.88,8194690,IBM +2017-10-25,156.01,156.37,153.06,153.5,6921137,IBM +2017-10-26,154.31,155.12,153.54,153.6,4300543,IBM +2017-10-27,154.54,154.63,152.91,153.68,4895186,IBM +2017-10-30,153.76,154.59,152.71,154.36,4210402,IBM +2017-10-31,154.33,154.93,152.93,154.06,4328258,IBM +2017-11-01,154.1,154.9,153.83,154.03,3240246,IBM +2017-11-02,154.18,154.49,152.91,153.35,3397628,IBM +2017-11-03,153.42,153.47,151.49,151.58,4431825,IBM +2017-11-06,151.77,151.82,150.28,150.84,4498871,IBM +2017-11-07,151.37,151.51,150.5,151.35,3701052,IBM +2017-11-08,151.6,151.79,150.28,151.57,4634439,IBM +2017-11-09,149.93,151.8,149.86,150.3,4776532,IBM +2017-11-10,150.65,150.89,149.14,149.16,4307276,IBM +2017-11-13,148.88,149.0,147.92,148.4,5107546,IBM +2017-11-14,147.95,148.97,147.49,148.89,3757951,IBM +2017-11-15,148.0,148.7,146.21,147.1,4773328,IBM +2017-11-16,147.73,149.65,147.5,149.12,5446453,IBM +2017-11-17,149.34,150.15,148.83,148.97,4916500,IBM +2017-11-20,150.64,151.95,149.9,150.51,5676495,IBM +2017-11-21,151.3,152.45,151.2,151.95,3756184,IBM +2017-11-22,152.0,152.39,151.33,151.77,3213596,IBM +2017-11-24,151.95,152.2,151.33,151.84,1193025,IBM +2017-11-27,152.06,152.49,151.62,151.98,3374042,IBM +2017-11-28,152.35,152.93,151.7,152.47,3973670,IBM +2017-11-29,152.81,153.61,152.17,153.55,5098702,IBM +2017-11-30,153.65,154.41,153.08,153.97,6500769,IBM +2017-12-01,154.4,155.02,152.91,154.76,5567852,IBM +2017-12-04,155.96,156.8,155.07,156.46,4664316,IBM +2017-12-05,156.45,156.74,154.68,155.35,5068043,IBM +2017-12-06,154.1,156.22,154.09,154.1,3410728,IBM +2017-12-07,153.59,154.45,153.26,153.57,3771429,IBM +2017-12-08,154.81,155.03,153.55,154.81,3520281,IBM +2017-12-11,155.46,155.89,154.57,155.41,4102719,IBM +2017-12-12,156.74,157.85,155.16,156.74,6321801,IBM +2017-12-13,156.6,156.73,153.89,153.91,5661618,IBM +2017-12-14,154.6,155.11,153.7,154.0,4637440,IBM +2017-12-15,153.61,153.8,152.03,152.5,11279854,IBM +2017-12-18,153.59,154.18,153.21,153.33,5092838,IBM +2017-12-19,154.05,154.17,153.09,153.23,4116449,IBM +2017-12-20,153.65,153.89,152.78,152.95,3785667,IBM +2017-12-21,153.17,153.46,151.49,151.5,4153935,IBM +2017-12-22,151.82,153.0,151.5,152.5,2990583,IBM +2017-12-26,152.51,153.86,152.5,152.83,2479017,IBM +2017-12-27,152.95,153.18,152.61,153.13,2149257,IBM +2017-12-28,153.2,154.12,153.2,154.04,2687624,IBM +2017-12-29,154.17,154.72,153.42,153.42,3327087,IBM +2006-01-03,25.19,25.64,24.9,25.57,56409085,INTC +2006-01-04,25.6,25.94,25.59,25.91,46189650,INTC +2006-01-05,25.93,26.47,25.91,26.27,54893195,INTC +2006-01-06,26.48,26.63,26.21,26.31,45703307,INTC +2006-01-09,26.39,26.51,26.09,26.47,39461729,INTC +2006-01-10,26.29,26.41,25.92,26.12,47034594,INTC +2006-01-11,26.13,26.33,25.9,26.14,53005009,INTC +2006-01-12,26.05,26.52,25.87,25.97,54026675,INTC +2006-01-13,25.96,26.18,25.54,25.79,46311963,INTC +2006-01-17,25.59,25.75,25.32,25.52,89043324,INTC +2006-01-18,22.87,23.06,22.36,22.6,282104769,INTC +2006-01-19,22.8,22.87,22.39,22.4,196361139,INTC +2006-01-20,22.44,22.47,21.75,21.76,155494771,INTC +2006-01-23,21.92,21.93,21.1,21.35,155149599,INTC +2006-01-24,21.53,21.59,21.24,21.28,107260809,INTC +2006-01-25,21.4,21.42,21.1,21.21,110327101,INTC +2006-01-26,21.4,21.75,21.27,21.49,101993203,INTC +2006-01-27,21.75,21.9,21.55,21.67,75189388,INTC +2006-01-30,21.83,21.93,21.59,21.65,60422489,INTC +2006-01-31,21.69,21.71,21.25,21.26,79350790,INTC +2006-02-01,21.24,21.59,21.23,21.55,71661338,INTC +2006-02-02,21.56,21.68,21.18,21.2,87510771,INTC +2006-02-03,21.14,21.17,20.73,20.74,101422619,INTC +2006-02-06,20.85,20.85,20.5,20.61,66862028,INTC +2006-02-07,20.62,20.94,20.52,20.67,95326012,INTC +2006-02-08,20.78,20.84,20.54,20.67,77626359,INTC +2006-02-09,20.77,21.25,20.72,21.0,81808399,INTC +2006-02-10,21.02,21.34,20.81,21.29,83023221,INTC +2006-02-13,21.18,21.44,21.07,21.13,65892019,INTC +2006-02-14,21.18,21.47,21.13,21.37,60129138,INTC +2006-02-15,21.35,21.47,21.21,21.35,67234473,INTC +2006-02-16,21.36,21.45,21.18,21.35,70979098,INTC +2006-02-17,21.0,21.04,20.56,20.61,116649006,INTC +2006-02-21,20.66,20.74,20.5,20.62,67232626,INTC +2006-02-22,20.42,20.45,19.9,20.15,138570653,INTC +2006-02-23,20.18,20.49,19.88,20.29,85301464,INTC +2006-02-24,20.19,20.53,20.13,20.36,73157067,INTC +2006-02-27,20.47,20.79,20.43,20.52,87190140,INTC +2006-02-28,20.55,21.01,20.5,20.6,93254610,INTC +2006-03-01,20.73,21.0,20.67,20.8,80769883,INTC +2006-03-02,20.68,20.84,20.38,20.49,86247427,INTC +2006-03-03,19.97,20.48,19.86,20.32,202825605,INTC +2006-03-06,20.43,20.56,20.23,20.3,81747986,INTC +2006-03-07,20.15,20.2,19.83,20.06,90713524,INTC +2006-03-08,20.01,20.19,19.82,20.01,82857688,INTC +2006-03-09,20.05,20.16,19.73,19.75,69752665,INTC +2006-03-10,19.83,20.02,19.78,19.85,61554985,INTC +2006-03-13,19.95,20.5,19.69,19.73,80534558,INTC +2006-03-14,19.73,19.9,19.64,19.76,69377444,INTC +2006-03-15,19.79,19.97,19.73,19.92,69811288,INTC +2006-03-16,20.05,20.08,19.64,19.65,66074243,INTC +2006-03-17,19.75,19.77,19.4,19.54,110841841,INTC +2006-03-20,19.45,19.95,19.45,19.62,58655159,INTC +2006-03-21,19.79,20.32,19.6,19.78,124284549,INTC +2006-03-22,19.66,20.04,19.6,19.98,84953852,INTC +2006-03-23,19.98,20.16,19.69,19.7,84379513,INTC +2006-03-24,19.75,19.82,19.31,19.6,60452842,INTC +2006-03-27,19.62,19.92,19.62,19.75,60292532,INTC +2006-03-28,19.75,19.86,19.56,19.58,72698860,INTC +2006-03-29,19.61,19.96,19.51,19.82,81242993,INTC +2006-03-30,19.9,20.03,19.65,19.7,70656347,INTC +2006-03-31,19.78,19.88,19.35,19.46,86898719,INTC +2006-04-03,19.68,19.7,19.34,19.35,73361140,INTC +2006-04-04,19.39,19.5,19.25,19.3,67112248,INTC +2006-04-05,19.34,19.53,19.28,19.48,74324499,INTC +2006-04-06,19.49,19.6,19.33,19.38,51711857,INTC +2006-04-07,19.46,19.56,19.24,19.24,54545368,INTC +2006-04-10,19.3,19.47,19.25,19.36,52175773,INTC +2006-04-11,19.42,19.46,19.12,19.16,60191778,INTC +2006-04-12,19.14,19.27,19.1,19.12,44103022,INTC +2006-04-13,19.19,19.59,19.17,19.45,77395731,INTC +2006-04-17,19.41,20.0,18.99,19.19,76275896,INTC +2006-04-18,19.26,19.48,18.6,19.39,78096947,INTC +2006-04-19,19.32,19.6,19.2,19.56,104032549,INTC +2006-04-20,19.77,19.94,19.4,19.45,127129665,INTC +2006-04-21,19.52,20.0,19.02,19.06,92187769,INTC +2006-04-24,18.5,19.25,18.9,18.91,67613681,INTC +2006-04-25,18.94,19.2,18.75,19.15,90284045,INTC +2006-04-26,19.15,19.58,19.12,19.49,85363998,INTC +2006-04-27,19.39,20.2,19.2,20.08,134533918,INTC +2006-04-28,19.99,20.27,19.91,19.98,89979982,INTC +2006-05-01,20.06,20.16,19.46,19.49,75872327,INTC +2006-05-02,19.64,19.72,19.51,19.59,52922918,INTC +2006-05-03,19.52,19.87,19.12,19.16,69940646,INTC +2006-05-04,19.28,19.45,19.21,19.34,42448062,INTC +2006-05-05,19.43,19.65,19.37,19.51,51090856,INTC +2006-05-08,19.64,20.22,19.64,20.11,102807903,INTC +2006-05-09,19.93,21.0,19.79,19.9,66292928,INTC +2006-05-10,19.85,19.98,19.5,19.58,60607065,INTC +2006-05-11,19.58,19.6,19.21,19.36,56989523,INTC +2006-05-12,19.28,19.52,19.03,19.04,66626679,INTC +2006-05-15,19.06,19.35,19.0,19.32,62478399,INTC +2006-05-16,19.26,19.35,18.93,19.06,67088571,INTC +2006-05-17,18.96,19.02,18.65,18.66,83398127,INTC +2006-05-18,18.73,18.89,18.49,18.65,76210767,INTC +2006-05-19,18.0,18.48,17.94,18.36,189170681,INTC +2006-05-22,18.13,18.45,17.97,18.01,84591324,INTC +2006-05-23,18.13,18.27,17.89,17.95,89362200,INTC +2006-05-24,18.01,18.06,17.76,17.89,108900986,INTC +2006-05-25,17.97,18.06,17.74,18.05,68218593,INTC +2006-05-26,18.13,18.31,18.01,18.22,61157749,INTC +2006-05-30,18.21,18.22,17.77,17.81,65610135,INTC +2006-05-31,17.89,18.19,17.77,18.02,76175405,INTC +2006-06-01,18.05,18.15,17.79,18.04,77001443,INTC +2006-06-02,18.02,18.31,17.96,18.23,71259748,INTC +2006-06-05,18.26,18.35,17.89,17.98,63922943,INTC +2006-06-06,18.05,18.06,17.67,17.79,82309918,INTC +2006-06-07,17.78,17.79,17.33,17.39,109004601,INTC +2006-06-08,17.24,17.36,17.05,17.11,114392663,INTC +2006-06-09,17.11,17.26,17.1,17.16,83419639,INTC +2006-06-12,17.25,17.35,16.75,16.86,64680003,INTC +2006-06-13,16.79,17.29,16.75,17.12,116065724,INTC +2006-06-14,17.49,17.85,17.49,17.73,117605069,INTC +2006-06-15,17.8,18.17,17.77,18.12,71509458,INTC +2006-06-16,18.06,18.47,18.04,18.3,83664667,INTC +2006-06-19,18.51,18.64,18.2,18.24,61511966,INTC +2006-06-20,18.28,18.41,18.07,18.15,50890101,INTC +2006-06-21,18.22,18.6,18.2,18.4,55137316,INTC +2006-06-22,18.44,18.54,18.15,18.25,45674468,INTC +2006-06-23,18.25,18.29,18.0,18.0,48909324,INTC +2006-06-26,18.15,18.33,18.12,18.28,36205745,INTC +2006-06-27,18.65,18.7,18.05,18.05,61133199,INTC +2006-06-28,18.12,18.71,18.07,18.66,65728930,INTC +2006-06-29,18.76,19.36,18.67,19.32,76684313,INTC +2006-06-30,19.28,19.32,18.94,19.0,54048819,INTC +2006-07-03,19.27,19.39,19.14,19.36,25048164,INTC +2006-07-05,19.2,19.26,18.74,18.75,51646897,INTC +2006-07-06,18.81,18.94,18.75,18.85,35027557,INTC +2006-07-07,18.71,18.95,18.5,18.56,57549276,INTC +2006-07-10,18.64,18.72,18.11,18.18,43233752,INTC +2006-07-11,18.06,18.67,18.0,18.67,77150492,INTC +2006-07-12,18.57,18.58,17.87,17.88,76732149,INTC +2006-07-13,17.81,18.08,17.69,17.72,78659136,INTC +2006-07-14,17.72,18.1,17.68,17.88,65420410,INTC +2006-07-17,17.84,18.12,17.67,17.84,63856457,INTC +2006-07-18,17.95,18.27,17.63,18.21,69046826,INTC +2006-07-19,18.25,18.64,18.05,18.49,86712084,INTC +2006-07-20,17.97,18.0,17.07,17.1,136123930,INTC +2006-07-21,17.0,17.4,16.84,17.15,82610864,INTC +2006-07-24,17.18,17.66,17.15,17.48,54854437,INTC +2006-07-25,17.48,17.77,17.31,17.54,47364274,INTC +2006-07-26,17.59,17.74,17.25,17.5,58198996,INTC +2006-07-27,17.74,17.88,17.42,17.47,54400721,INTC +2006-07-28,17.6,18.26,17.58,18.18,67307423,INTC +2006-07-31,18.08,18.16,17.98,18.0,42870255,INTC +2006-08-01,17.89,17.89,17.5,17.66,39668712,INTC +2006-08-02,17.66,17.79,17.56,17.59,41677210,INTC +2006-08-03,17.49,17.5,17.22,17.33,59754367,INTC +2006-08-04,17.61,17.67,17.26,17.49,52990041,INTC +2006-08-07,17.38,17.49,17.26,17.32,32862423,INTC +2006-08-08,17.45,17.65,17.29,17.36,45419604,INTC +2006-08-09,17.61,17.83,17.34,17.4,56904467,INTC +2006-08-10,17.36,17.82,17.3,17.75,56530806,INTC +2006-08-11,17.66,17.79,17.36,17.41,41435903,INTC +2006-08-14,17.54,18.04,17.53,17.87,61412948,INTC +2006-08-15,18.17,18.18,17.94,18.13,49996830,INTC +2006-08-16,18.27,18.69,18.13,18.61,68499341,INTC +2006-08-17,18.68,18.7,18.34,18.56,63940285,INTC +2006-08-18,18.4,18.53,18.33,18.4,61895961,INTC +2006-08-21,18.3,18.35,18.08,18.25,55186882,INTC +2006-08-22,18.17,18.41,18.08,18.34,67406139,INTC +2006-08-23,18.48,18.56,18.24,18.38,58408017,INTC +2006-08-24,18.38,18.57,18.31,18.56,48188899,INTC +2006-08-25,18.45,19.0,18.43,18.9,67067807,INTC +2006-08-28,19.06,19.45,19.02,19.38,68406397,INTC +2006-08-29,19.46,19.7,19.21,19.68,74642746,INTC +2006-08-30,19.63,20.0,19.56,19.84,70881706,INTC +2006-08-31,19.82,19.84,19.53,19.57,46223153,INTC +2006-09-01,19.9,19.95,19.55,19.88,68307525,INTC +2006-09-05,19.95,20.02,19.64,19.99,80214794,INTC +2006-09-06,19.63,19.82,19.27,19.31,76694872,INTC +2006-09-07,19.23,19.5,19.06,19.22,76851279,INTC +2006-09-08,19.26,19.54,19.2,19.45,49941983,INTC +2006-09-11,19.25,19.56,19.12,19.4,57210547,INTC +2006-09-12,19.38,19.87,19.32,19.75,58642784,INTC +2006-09-13,19.78,19.99,19.6,19.83,63948683,INTC +2006-09-14,19.75,19.82,19.5,19.78,53503523,INTC +2006-09-15,19.92,19.96,19.49,19.51,71503770,INTC +2006-09-18,19.46,19.75,19.44,19.65,54075872,INTC +2006-09-19,19.65,19.7,19.24,19.42,62046384,INTC +2006-09-20,19.51,19.69,19.44,19.49,60914678,INTC +2006-09-21,19.45,19.66,19.14,19.19,59117791,INTC +2006-09-22,19.18,19.36,19.03,19.07,48776454,INTC +2006-09-25,19.17,19.51,19.03,19.41,56047520,INTC +2006-09-26,19.39,19.98,19.32,19.96,96076398,INTC +2006-09-27,20.06,20.75,20.05,20.39,131905881,INTC +2006-09-28,20.46,20.83,20.45,20.77,98065854,INTC +2006-09-29,20.9,20.95,20.52,20.57,73310156,INTC +2006-10-02,20.56,20.75,20.4,20.44,51732941,INTC +2006-10-03,20.4,20.79,20.17,20.57,80573391,INTC +2006-10-04,20.5,20.88,20.49,20.82,79483726,INTC +2006-10-05,20.8,20.98,20.66,20.78,53736280,INTC +2006-10-06,20.61,20.7,20.41,20.63,63557171,INTC +2006-10-09,20.52,20.79,20.46,20.62,46483360,INTC +2006-10-10,20.53,21.02,20.42,20.89,73987789,INTC +2006-10-11,20.76,21.28,20.74,20.89,106872232,INTC +2006-10-12,21.11,21.55,20.95,21.49,81948550,INTC +2006-10-13,21.4,21.85,21.38,21.6,78952450,INTC +2006-10-16,21.93,22.03,21.56,21.61,93784779,INTC +2006-10-17,21.19,21.23,20.83,20.9,118131536,INTC +2006-10-18,21.6,21.63,21.03,21.11,115227261,INTC +2006-10-19,21.0,21.19,20.63,21.03,73699091,INTC +2006-10-20,21.18,21.45,21.05,21.33,61152170,INTC +2006-10-23,21.28,21.6,21.12,21.45,53510627,INTC +2006-10-24,21.46,21.84,21.45,21.62,62854139,INTC +2006-10-25,21.55,21.84,21.53,21.72,53323731,INTC +2006-10-26,21.75,21.83,21.61,21.77,44056056,INTC +2006-10-27,21.68,21.77,20.9,21.1,99924962,INTC +2006-10-30,21.02,21.33,20.96,21.26,41385978,INTC +2006-10-31,21.32,21.43,21.19,21.34,55497699,INTC +2006-11-01,21.37,21.42,20.96,21.02,57889942,INTC +2006-11-02,20.64,20.92,20.57,20.68,68206545,INTC +2006-11-03,20.66,20.69,20.35,20.51,47933517,INTC +2006-11-06,20.42,20.91,20.32,20.82,47836389,INTC +2006-11-07,20.78,21.17,20.73,20.8,48494459,INTC +2006-11-08,20.72,20.9,20.5,20.71,52958244,INTC +2006-11-09,20.82,20.97,20.38,20.42,52838090,INTC +2006-11-10,20.49,20.64,20.42,20.58,31872857,INTC +2006-11-13,20.61,21.07,20.58,21.0,45848191,INTC +2006-11-14,21.17,21.93,21.11,21.88,74411577,INTC +2006-11-15,21.93,22.37,21.76,22.32,104324302,INTC +2006-11-16,22.33,22.41,22.06,22.33,65576199,INTC +2006-11-17,22.19,22.5,21.84,22.1,56842857,INTC +2006-11-20,21.87,22.35,21.5,22.27,65803153,INTC +2006-11-21,22.19,22.27,21.38,21.57,87561286,INTC +2006-11-22,21.81,21.84,21.54,21.73,41650938,INTC +2006-11-24,21.46,21.75,21.42,21.59,23101408,INTC +2006-11-27,21.47,21.49,20.95,21.02,52731215,INTC +2006-11-28,20.91,21.13,20.76,20.98,54036062,INTC +2006-11-29,21.21,21.45,21.1,21.24,55214055,INTC +2006-11-30,21.24,21.49,21.07,21.4,47499590,INTC +2006-12-01,21.32,21.4,20.6,20.93,65123355,INTC +2006-12-04,21.09,21.45,20.81,21.22,62804577,INTC +2006-12-05,21.21,21.4,21.11,21.12,33754637,INTC +2006-12-06,21.14,21.21,20.83,20.9,46987904,INTC +2006-12-07,21.01,21.25,20.64,20.65,55827433,INTC +2006-12-08,20.66,20.85,20.54,20.68,41740947,INTC +2006-12-11,20.62,20.92,20.6,20.7,37862488,INTC +2006-12-12,20.68,20.84,20.47,20.73,46230618,INTC +2006-12-13,20.88,20.89,20.66,20.7,48000860,INTC +2006-12-14,20.73,21.14,20.41,20.77,49486305,INTC +2006-12-15,20.98,21.2,20.86,20.96,81382940,INTC +2006-12-18,21.05,21.3,20.66,20.84,48976493,INTC +2006-12-19,20.65,20.72,20.46,20.66,47460553,INTC +2006-12-20,20.7,20.94,20.57,20.6,31375997,INTC +2006-12-21,20.6,20.67,20.21,20.37,49467421,INTC +2006-12-22,20.36,20.43,20.08,20.08,35353191,INTC +2006-12-26,20.03,20.29,20.03,20.15,30552311,INTC +2006-12-27,20.26,20.5,20.22,20.4,31901630,INTC +2006-12-28,20.4,20.48,20.33,20.42,30821295,INTC +2006-12-29,20.34,20.53,20.23,20.25,37138843,INTC +2007-01-03,20.45,20.88,20.14,20.35,69803965,INTC +2007-01-04,20.63,21.33,20.56,21.17,89514297,INTC +2007-01-05,21.09,21.15,20.76,21.1,64596375,INTC +2007-01-08,21.25,21.34,20.95,21.01,52844607,INTC +2007-01-09,21.18,21.21,20.86,21.03,54414980,INTC +2007-01-10,21.09,21.62,21.03,21.52,76369883,INTC +2007-01-11,21.61,22.05,21.03,21.92,99292995,INTC +2007-01-12,21.79,22.15,21.62,22.13,90761834,INTC +2007-01-16,22.1,22.3,21.78,22.3,133282916,INTC +2007-01-17,21.25,21.5,20.78,21.04,192705053,INTC +2007-01-18,20.89,20.9,20.5,20.65,101277031,INTC +2007-01-19,20.62,20.87,20.6,20.82,64470108,INTC +2007-01-22,20.92,21.02,20.65,20.79,77088023,INTC +2007-01-23,20.85,20.88,20.46,20.55,66852405,INTC +2007-01-24,20.6,20.88,20.57,20.84,55982628,INTC +2007-01-25,20.87,21.04,20.6,20.6,57218029,INTC +2007-01-26,20.69,20.9,20.51,20.53,62250938,INTC +2007-01-29,20.8,21.14,20.7,20.89,99694083,INTC +2007-01-30,21.09,21.13,20.82,20.93,61706434,INTC +2007-01-31,20.96,21.02,20.69,20.96,47853622,INTC +2007-02-01,20.98,21.14,20.87,21.11,50493960,INTC +2007-02-02,21.14,21.25,21.03,21.23,55297520,INTC +2007-02-05,21.22,21.41,21.17,21.28,63418157,INTC +2007-02-06,21.37,21.49,21.08,21.31,56868438,INTC +2007-02-07,21.38,21.67,21.24,21.51,57655012,INTC +2007-02-08,21.3,21.42,21.18,21.36,40290700,INTC +2007-02-09,21.42,21.54,20.92,21.03,80411099,INTC +2007-02-12,20.93,20.98,20.75,20.8,48036789,INTC +2007-02-13,20.89,20.95,20.7,20.9,56869702,INTC +2007-02-14,20.96,21.3,20.94,21.14,56571064,INTC +2007-02-15,21.21,21.35,21.13,21.31,44738883,INTC +2007-02-16,21.26,21.4,21.15,21.23,47514558,INTC +2007-02-20,21.06,21.32,20.9,21.18,47974642,INTC +2007-02-21,20.97,20.99,20.73,20.88,69371193,INTC +2007-02-22,21.0,21.07,20.78,20.97,52438555,INTC +2007-02-23,20.83,21.0,20.75,20.76,75823908,INTC +2007-02-26,20.81,21.0,20.52,20.85,72264261,INTC +2007-02-27,20.49,20.6,20.01,20.03,99393190,INTC +2007-02-28,20.05,20.2,19.8,19.86,102879741,INTC +2007-03-01,19.52,19.8,19.34,19.59,108310251,INTC +2007-03-02,19.51,19.6,19.2,19.22,95610296,INTC +2007-03-05,18.98,19.46,18.9,19.11,88296042,INTC +2007-03-06,19.34,19.4,19.15,19.4,66909399,INTC +2007-03-07,19.36,19.45,19.08,19.12,68407131,INTC +2007-03-08,19.28,19.32,19.16,19.23,46511719,INTC +2007-03-09,19.36,19.42,19.05,19.1,51057975,INTC +2007-03-12,19.11,19.64,19.09,19.48,68227858,INTC +2007-03-13,19.29,19.49,19.12,19.12,66226588,INTC +2007-03-14,19.19,19.24,18.96,19.23,70074301,INTC +2007-03-15,19.21,19.3,19.01,19.14,52048265,INTC +2007-03-16,19.15,19.22,19.05,19.15,56512219,INTC +2007-03-19,19.2,19.28,18.95,19.11,59159872,INTC +2007-03-20,19.04,19.13,18.92,18.99,62890696,INTC +2007-03-21,19.05,19.36,18.91,19.34,61569740,INTC +2007-03-22,19.24,19.31,19.11,19.16,52024123,INTC +2007-03-23,19.19,19.36,19.16,19.27,37591240,INTC +2007-03-26,19.26,19.34,19.05,19.29,39265678,INTC +2007-03-27,19.25,19.27,19.04,19.06,50307031,INTC +2007-03-28,18.98,19.05,18.86,18.86,51363000,INTC +2007-03-29,19.01,19.1,18.75,19.09,71053031,INTC +2007-03-30,19.08,19.18,18.9,19.13,60163701,INTC +2007-04-02,19.15,19.24,19.03,19.13,54267810,INTC +2007-04-03,19.22,19.4,19.19,19.31,53287938,INTC +2007-04-04,19.35,19.44,19.23,19.38,49518295,INTC +2007-04-05,19.29,19.58,19.26,19.58,36741641,INTC +2007-04-09,19.88,20.24,19.85,20.1,117606253,INTC +2007-04-10,20.1,20.74,20.07,20.68,94828878,INTC +2007-04-11,20.59,20.73,20.42,20.47,91759198,INTC +2007-04-12,20.38,20.55,20.25,20.5,63691982,INTC +2007-04-13,20.41,20.48,20.25,20.46,44048730,INTC +2007-04-16,20.41,20.73,20.38,20.69,56675121,INTC +2007-04-17,20.67,21.0,20.66,20.98,105638820,INTC +2007-04-18,21.32,21.48,21.0,21.35,112639574,INTC +2007-04-19,21.16,21.9,21.14,21.81,97614204,INTC +2007-04-20,22.05,22.2,21.66,22.16,120865536,INTC +2007-04-23,22.03,22.13,21.79,21.91,55981589,INTC +2007-04-24,21.95,22.09,21.74,21.94,85238522,INTC +2007-04-25,21.99,22.3,21.8,22.26,69081361,INTC +2007-04-26,22.13,22.22,22.0,22.09,62604512,INTC +2007-04-27,21.92,22.09,21.82,21.87,48821074,INTC +2007-04-30,21.78,21.85,21.48,21.5,60442246,INTC +2007-05-01,21.56,21.83,21.45,21.8,60729387,INTC +2007-05-02,21.81,22.07,21.75,21.93,69037318,INTC +2007-05-03,22.11,22.13,21.71,21.74,71142026,INTC +2007-05-04,21.95,22.02,21.81,21.9,53043140,INTC +2007-05-07,21.92,22.13,21.85,21.96,36991873,INTC +2007-05-08,21.98,22.2,21.8,22.15,49544651,INTC +2007-05-09,22.04,22.51,21.95,22.47,72653500,INTC +2007-05-10,22.36,22.7,22.05,22.21,65535175,INTC +2007-05-11,22.32,22.4,22.14,22.28,46355066,INTC +2007-05-14,22.36,22.44,21.99,22.12,50213022,INTC +2007-05-15,22.08,22.36,21.9,22.01,57423588,INTC +2007-05-16,22.05,22.24,21.91,22.18,60815105,INTC +2007-05-17,22.3,22.46,22.18,22.23,58808464,INTC +2007-05-18,22.69,22.75,22.51,22.7,68322943,INTC +2007-05-21,22.7,22.89,22.53,22.63,51461951,INTC +2007-05-22,22.89,23.08,22.69,22.99,66458641,INTC +2007-05-23,22.99,23.14,22.65,22.67,63665801,INTC +2007-05-24,22.72,22.75,21.82,21.97,86999263,INTC +2007-05-25,22.12,22.3,22.04,22.16,38037579,INTC +2007-05-29,22.16,22.43,22.12,22.3,48551056,INTC +2007-05-30,22.06,22.3,21.85,22.08,58624811,INTC +2007-05-31,22.14,22.19,21.92,22.18,49347266,INTC +2007-06-01,22.34,22.6,22.32,22.36,48710679,INTC +2007-06-04,22.24,22.54,22.12,22.16,48194834,INTC +2007-06-05,22.12,22.24,21.86,21.96,55938173,INTC +2007-06-06,21.88,21.97,21.46,21.49,69070142,INTC +2007-06-07,21.32,21.63,21.29,21.31,65438904,INTC +2007-06-08,21.45,21.88,21.35,21.83,60982704,INTC +2007-06-11,21.75,22.08,21.69,21.93,42244691,INTC +2007-06-12,21.86,22.5,21.84,22.2,59729175,INTC +2007-06-13,22.27,22.88,22.2,22.67,75431915,INTC +2007-06-14,22.64,23.53,22.63,23.23,85683214,INTC +2007-06-15,23.98,24.25,23.8,24.24,159926526,INTC +2007-06-18,24.18,24.31,23.81,24.17,57125312,INTC +2007-06-19,24.04,24.45,23.96,24.1,67162288,INTC +2007-06-20,24.22,24.35,23.9,23.94,63550793,INTC +2007-06-21,23.87,24.38,23.79,24.29,56161054,INTC +2007-06-22,24.19,24.23,23.69,23.7,71446861,INTC +2007-06-25,23.75,23.89,23.3,23.48,50089902,INTC +2007-06-26,23.58,23.72,23.34,23.38,49305035,INTC +2007-06-27,23.29,23.85,23.28,23.79,50801104,INTC +2007-06-28,24.13,24.17,23.86,23.92,47752306,INTC +2007-06-29,23.96,24.22,23.55,23.74,50632244,INTC +2007-07-02,23.88,24.3,23.86,24.27,48917703,INTC +2007-07-03,24.31,24.6,24.26,24.59,29204346,INTC +2007-07-05,24.48,24.69,24.43,24.6,36687537,INTC +2007-07-06,24.52,24.85,24.51,24.68,51408673,INTC +2007-07-09,24.81,25.02,24.79,24.96,76331219,INTC +2007-07-10,24.78,25.18,24.75,24.97,64931840,INTC +2007-07-11,24.82,24.9,24.45,24.57,56054519,INTC +2007-07-12,24.75,26.0,24.57,26.0,134702559,INTC +2007-07-13,25.8,26.0,25.68,25.97,64182739,INTC +2007-07-16,25.93,26.04,25.83,25.95,50045510,INTC +2007-07-17,26.06,26.52,25.98,26.33,122061852,INTC +2007-07-18,24.96,25.34,24.81,25.06,134435629,INTC +2007-07-19,25.13,25.32,25.09,25.26,62612250,INTC +2007-07-20,25.28,25.3,24.48,24.55,95615671,INTC +2007-07-23,24.62,24.97,24.57,24.72,56431287,INTC +2007-07-24,24.41,24.9,24.41,24.53,69849905,INTC +2007-07-25,24.68,24.72,24.37,24.5,50856059,INTC +2007-07-26,24.34,24.44,23.63,24.0,86942442,INTC +2007-07-27,23.89,24.05,23.53,23.54,79345100,INTC +2007-07-30,23.62,24.15,23.55,23.85,69473407,INTC +2007-07-31,24.1,24.18,23.59,23.62,61631892,INTC +2007-08-01,23.56,23.96,23.22,23.8,92768275,INTC +2007-08-02,23.77,24.43,23.59,24.3,74914635,INTC +2007-08-03,24.27,24.49,23.88,23.91,77217575,INTC +2007-08-06,24.05,24.2,23.78,24.13,64100245,INTC +2007-08-07,24.04,24.32,23.75,24.13,59898239,INTC +2007-08-08,24.33,24.77,24.18,24.68,75758842,INTC +2007-08-09,24.32,24.74,23.92,23.92,71724670,INTC +2007-08-10,23.85,24.34,23.5,23.98,68820496,INTC +2007-08-13,24.19,24.32,23.96,24.02,50869721,INTC +2007-08-14,24.06,24.38,23.78,23.8,55471256,INTC +2007-08-15,23.78,23.99,23.21,23.22,63252409,INTC +2007-08-16,23.23,23.59,22.09,23.1,118378150,INTC +2007-08-17,23.9,24.0,23.34,23.7,94342059,INTC +2007-08-20,23.8,24.29,23.66,24.11,57352225,INTC +2007-08-21,23.91,24.05,23.71,23.89,58065488,INTC +2007-08-22,24.1,24.2,23.94,24.15,51215490,INTC +2007-08-23,24.29,24.32,24.0,24.23,38614342,INTC +2007-08-24,24.19,24.88,24.07,24.79,51700093,INTC +2007-08-27,24.71,24.71,24.37,24.45,45804046,INTC +2007-08-28,24.25,24.51,23.93,23.96,56199014,INTC +2007-08-29,24.29,25.2,24.22,25.09,82168590,INTC +2007-08-30,24.91,25.62,24.89,25.28,68907485,INTC +2007-08-31,25.56,25.8,25.53,25.75,56839474,INTC +2007-09-04,25.82,26.43,25.75,26.18,77887356,INTC +2007-09-05,25.99,26.2,25.79,25.99,59596498,INTC +2007-09-06,26.02,26.23,25.88,26.15,49595288,INTC +2007-09-07,25.69,25.74,25.26,25.47,65686184,INTC +2007-09-10,25.92,26.22,25.24,25.35,107385166,INTC +2007-09-11,25.51,25.89,25.26,25.66,61962215,INTC +2007-09-12,25.51,25.85,25.33,25.46,60911054,INTC +2007-09-13,25.57,25.64,25.25,25.35,65044927,INTC +2007-09-14,24.94,25.19,24.6,24.93,66854964,INTC +2007-09-17,24.87,25.08,24.76,24.85,46370285,INTC +2007-09-18,24.95,25.49,24.89,25.41,72076597,INTC +2007-09-19,25.63,25.78,25.43,25.68,69117853,INTC +2007-09-20,25.51,25.96,25.48,25.81,51971312,INTC +2007-09-21,26.01,26.05,25.76,25.87,70406019,INTC +2007-09-24,25.98,26.24,25.82,25.98,50341769,INTC +2007-09-25,25.83,26.17,25.76,25.89,50670356,INTC +2007-09-26,25.98,26.36,25.8,25.91,68643127,INTC +2007-09-27,26.09,26.1,25.7,25.76,47541373,INTC +2007-09-28,25.72,26.02,25.67,25.86,44063159,INTC +2007-10-01,26.04,26.55,25.86,26.37,54672722,INTC +2007-10-02,26.28,26.58,26.16,26.38,45947963,INTC +2007-10-03,25.89,26.05,25.57,25.81,76290471,INTC +2007-10-04,25.8,25.83,25.37,25.6,44415661,INTC +2007-10-05,25.8,25.94,25.49,25.54,72208138,INTC +2007-10-08,25.5,25.76,25.47,25.66,34606868,INTC +2007-10-09,25.68,25.86,25.55,25.84,43882891,INTC +2007-10-10,25.88,25.93,25.63,25.88,38323781,INTC +2007-10-11,25.87,26.18,25.16,25.43,91278275,INTC +2007-10-12,25.6,25.68,25.33,25.55,48669593,INTC +2007-10-15,25.64,26.07,25.57,25.75,74615879,INTC +2007-10-16,25.72,25.98,25.27,25.48,107955612,INTC +2007-10-17,26.79,26.98,26.25,26.72,187866094,INTC +2007-10-18,26.51,26.98,26.47,26.97,66210463,INTC +2007-10-19,26.84,26.85,26.27,26.3,80776558,INTC +2007-10-22,25.95,26.69,25.85,26.64,62800452,INTC +2007-10-23,26.62,26.82,26.16,26.8,67310078,INTC +2007-10-24,26.33,26.39,25.46,26.01,89794205,INTC +2007-10-25,26.18,26.25,25.53,25.89,57694341,INTC +2007-10-26,26.26,26.45,25.78,25.94,61635594,INTC +2007-10-29,26.05,26.35,26.0,26.26,53264568,INTC +2007-10-30,26.11,26.37,26.1,26.27,41448990,INTC +2007-10-31,26.37,26.9,26.35,26.9,64819101,INTC +2007-11-01,26.7,27.08,26.5,26.5,86595733,INTC +2007-11-02,26.75,26.96,26.4,26.8,58633742,INTC +2007-11-05,26.58,27.03,26.44,26.84,55392442,INTC +2007-11-06,26.96,27.52,26.96,27.49,69334365,INTC +2007-11-07,27.24,27.54,26.87,26.9,71488009,INTC +2007-11-08,26.89,26.97,25.29,25.93,91404881,INTC +2007-11-09,25.36,25.65,25.0,25.15,71688738,INTC +2007-11-12,25.41,25.57,25.1,25.29,72660505,INTC +2007-11-13,25.59,26.14,25.29,26.14,62117721,INTC +2007-11-14,26.5,26.52,25.77,25.85,63262432,INTC +2007-11-15,25.84,26.06,25.28,25.53,67018709,INTC +2007-11-16,25.53,25.78,25.17,25.51,80441350,INTC +2007-11-19,25.45,25.6,25.1,25.17,52325942,INTC +2007-11-20,25.35,25.75,24.91,25.52,74694106,INTC +2007-11-21,25.23,25.29,24.54,24.63,69563086,INTC +2007-11-23,24.78,25.1,24.55,25.07,36587077,INTC +2007-11-26,25.04,25.32,24.32,24.37,53157441,INTC +2007-11-27,24.75,25.16,24.49,25.11,62933612,INTC +2007-11-28,25.54,26.31,25.5,26.19,60141841,INTC +2007-11-29,26.07,26.47,26.01,26.34,43272223,INTC +2007-11-30,26.66,26.66,25.72,26.08,65562454,INTC +2007-12-03,26.03,26.78,26.01,26.25,56131551,INTC +2007-12-04,25.84,26.52,25.83,26.31,44505347,INTC +2007-12-05,26.89,27.46,26.89,27.22,68523608,INTC +2007-12-06,27.22,27.99,27.17,27.98,60512094,INTC +2007-12-07,27.77,27.9,27.57,27.73,47508386,INTC +2007-12-10,27.56,27.88,27.25,27.78,45473772,INTC +2007-12-11,27.79,27.82,26.91,26.93,67579807,INTC +2007-12-12,27.43,27.72,26.89,27.28,56576778,INTC +2007-12-13,26.98,27.5,26.81,27.16,53467554,INTC +2007-12-14,26.82,26.84,26.19,26.29,68740645,INTC +2007-12-17,26.23,26.28,25.38,25.72,64819972,INTC +2007-12-18,25.92,26.14,25.59,25.91,44709562,INTC +2007-12-19,25.85,26.25,25.82,26.19,33581893,INTC +2007-12-20,26.53,26.53,26.01,26.41,40103565,INTC +2007-12-21,26.76,26.96,26.58,26.96,58868282,INTC +2007-12-24,26.82,27.37,26.75,27.31,22486350,INTC +2007-12-26,27.2,27.47,27.13,27.45,21348313,INTC +2007-12-27,27.36,27.42,26.77,26.83,29586726,INTC +2007-12-28,27.11,27.27,26.65,26.76,35391015,INTC +2007-12-31,26.63,27.0,26.59,26.66,23687735,INTC +2008-01-02,26.28,26.34,24.95,25.35,84278712,INTC +2008-01-03,25.37,25.4,24.38,24.67,85190406,INTC +2008-01-04,23.46,23.6,22.35,22.67,174082637,INTC +2008-01-07,22.8,23.03,22.36,22.88,112063693,INTC +2008-01-08,22.92,23.13,22.23,22.26,80520711,INTC +2008-01-09,22.4,22.87,22.26,22.75,73258641,INTC +2008-01-10,22.57,22.7,22.2,22.54,81185060,INTC +2008-01-11,22.25,22.36,21.77,21.99,75904439,INTC +2008-01-14,22.89,23.2,22.41,23.08,85032904,INTC +2008-01-15,23.0,23.2,22.51,22.69,131938098,INTC +2008-01-16,20.03,20.39,19.7,19.88,310073444,INTC +2008-01-17,20.02,20.05,19.21,19.33,172805267,INTC +2008-01-18,19.39,19.65,18.95,19.0,143854905,INTC +2008-01-22,18.2,19.0,18.05,18.63,147075441,INTC +2008-01-23,18.33,20.21,18.24,19.98,173909334,INTC +2008-01-24,20.15,20.74,20.07,20.69,90383830,INTC +2008-01-25,21.27,21.28,20.0,20.0,104701119,INTC +2008-01-28,19.88,20.3,19.62,20.29,68633191,INTC +2008-01-29,20.44,20.61,20.25,20.5,78365730,INTC +2008-01-30,20.36,21.22,20.29,20.69,96055470,INTC +2008-01-31,20.44,21.34,20.36,21.1,100753367,INTC +2008-02-01,21.4,21.82,21.22,21.77,66092602,INTC +2008-02-04,21.74,21.75,21.16,21.2,65729114,INTC +2008-02-05,20.69,20.87,20.1,20.12,85590036,INTC +2008-02-06,20.14,20.43,19.9,19.92,73305751,INTC +2008-02-07,19.66,20.36,19.5,20.05,76949606,INTC +2008-02-08,19.96,20.33,19.95,20.27,54170997,INTC +2008-02-11,20.4,20.82,20.15,20.68,53777808,INTC +2008-02-12,20.7,20.99,20.56,20.9,57740099,INTC +2008-02-13,21.06,21.28,20.86,21.21,49788837,INTC +2008-02-14,20.96,20.99,20.46,20.46,71583498,INTC +2008-02-15,20.31,20.54,19.98,20.11,78259490,INTC +2008-02-19,20.4,20.68,20.05,20.16,65726233,INTC +2008-02-20,20.18,20.51,20.16,20.38,72005743,INTC +2008-02-21,20.61,20.99,20.13,20.3,78895819,INTC +2008-02-22,20.47,20.5,19.51,19.82,134270539,INTC +2008-02-25,19.75,19.98,19.52,19.94,82400756,INTC +2008-02-26,19.8,20.87,19.77,20.69,81119091,INTC +2008-02-27,20.24,20.89,20.23,20.77,80981616,INTC +2008-02-28,20.54,20.72,20.32,20.49,56144602,INTC +2008-02-29,20.33,20.39,19.94,19.97,77168086,INTC +2008-03-03,20.06,20.38,19.93,20.01,75760258,INTC +2008-03-04,19.65,20.05,19.44,20.0,124101836,INTC +2008-03-05,20.04,20.23,19.84,20.2,62233467,INTC +2008-03-06,20.1,20.22,19.83,19.87,65557196,INTC +2008-03-07,19.81,20.39,19.75,20.07,73715485,INTC +2008-03-10,20.11,20.5,19.97,20.12,67408793,INTC +2008-03-11,20.48,21.22,20.45,21.2,78172632,INTC +2008-03-12,21.17,21.49,20.98,21.12,53038570,INTC +2008-03-13,20.82,21.49,20.74,21.28,66780793,INTC +2008-03-14,21.24,21.44,20.53,20.66,80050904,INTC +2008-03-17,20.17,21.15,20.15,20.85,67472780,INTC +2008-03-18,21.3,21.75,21.19,21.75,72379632,INTC +2008-03-19,21.53,21.73,21.08,21.09,69668584,INTC +2008-03-20,21.47,21.76,21.09,21.75,67375014,INTC +2008-03-24,21.76,22.45,21.75,22.13,53806183,INTC +2008-03-25,22.32,22.4,22.03,22.27,48239689,INTC +2008-03-26,22.03,22.07,21.71,21.86,51872175,INTC +2008-03-27,21.88,21.91,21.09,21.09,71530104,INTC +2008-03-28,21.2,21.43,20.73,20.79,59431045,INTC +2008-03-31,20.71,21.33,20.67,21.18,48074602,INTC +2008-04-01,21.51,22.0,21.4,21.97,55507198,INTC +2008-04-02,22.03,22.03,21.65,21.85,43779592,INTC +2008-04-03,21.7,22.1,21.53,21.93,45302488,INTC +2008-04-04,21.94,22.18,21.67,21.87,41386250,INTC +2008-04-07,21.92,22.09,21.66,21.75,39720081,INTC +2008-04-08,21.39,21.54,21.04,21.08,55241496,INTC +2008-04-09,21.06,21.43,20.77,21.42,63456841,INTC +2008-04-10,21.57,22.44,21.55,22.08,72063574,INTC +2008-04-11,21.81,21.91,21.11,21.24,66923815,INTC +2008-04-14,21.12,21.3,20.64,20.69,60084259,INTC +2008-04-15,20.91,20.94,20.5,20.91,93477309,INTC +2008-04-16,22.43,22.48,21.86,22.13,109029367,INTC +2008-04-17,22.17,22.3,21.92,22.11,57754022,INTC +2008-04-18,22.57,22.63,22.23,22.55,68286038,INTC +2008-04-21,22.5,22.58,22.33,22.46,47810475,INTC +2008-04-22,22.28,22.41,21.87,21.99,56303823,INTC +2008-04-23,22.19,22.57,22.0,22.56,61977817,INTC +2008-04-24,22.58,23.02,22.34,22.69,51305235,INTC +2008-04-25,22.63,22.64,22.06,22.56,47604315,INTC +2008-04-28,22.43,22.84,22.33,22.71,47697681,INTC +2008-04-29,22.63,22.8,22.45,22.62,40666945,INTC +2008-04-30,22.73,22.76,22.14,22.26,56505696,INTC +2008-05-01,22.36,23.41,22.36,23.29,71505905,INTC +2008-05-02,23.61,23.66,23.13,23.58,59078012,INTC +2008-05-05,23.38,23.89,23.18,23.25,38634665,INTC +2008-05-06,23.08,23.71,23.08,23.58,46003795,INTC +2008-05-07,23.6,23.74,23.14,23.17,54233052,INTC +2008-05-08,23.38,23.61,23.11,23.4,50109805,INTC +2008-05-09,23.14,23.57,23.13,23.37,40050090,INTC +2008-05-12,23.36,23.71,23.2,23.64,34431946,INTC +2008-05-13,23.64,23.93,23.6,23.76,39476519,INTC +2008-05-14,23.85,24.29,23.76,23.84,59397340,INTC +2008-05-15,23.92,24.99,23.85,24.97,77453269,INTC +2008-05-16,24.99,25.0,24.52,25.0,59986235,INTC +2008-05-19,25.2,25.29,24.79,24.88,61250267,INTC +2008-05-20,24.55,24.62,23.8,24.09,73929573,INTC +2008-05-21,23.88,24.2,23.52,23.66,64453692,INTC +2008-05-22,23.82,24.13,23.73,23.88,41173940,INTC +2008-05-23,23.74,23.82,23.08,23.41,59073501,INTC +2008-05-27,23.29,23.72,23.27,23.6,52828151,INTC +2008-05-28,23.8,23.81,23.14,23.47,50291676,INTC +2008-05-29,23.27,23.32,22.8,23.14,54937319,INTC +2008-05-30,23.28,23.55,23.07,23.18,55485570,INTC +2008-06-02,23.05,23.38,22.82,23.2,50569444,INTC +2008-06-03,23.3,23.69,22.85,22.94,66149760,INTC +2008-06-04,22.81,23.68,22.81,23.48,57519041,INTC +2008-06-05,23.62,24.0,23.35,23.87,51960725,INTC +2008-06-06,23.66,23.7,22.9,22.9,69863498,INTC +2008-06-09,23.08,23.1,22.34,22.76,57227788,INTC +2008-06-10,22.31,22.9,22.31,22.68,56575945,INTC +2008-06-11,22.54,22.64,21.79,21.81,59805423,INTC +2008-06-12,22.05,22.61,21.88,22.05,60253513,INTC +2008-06-13,22.24,22.7,22.19,22.66,43013008,INTC +2008-06-16,22.45,23.08,22.41,22.86,44777203,INTC +2008-06-17,22.94,23.01,22.57,22.58,43992012,INTC +2008-06-18,22.35,22.68,22.21,22.28,41539951,INTC +2008-06-19,22.21,23.1,22.14,22.85,48525051,INTC +2008-06-20,22.73,22.74,22.31,22.37,71022909,INTC +2008-06-23,22.5,22.71,22.31,22.36,46282954,INTC +2008-06-24,22.2,22.81,22.18,22.41,46129125,INTC +2008-06-25,22.43,23.0,22.42,22.65,54778004,INTC +2008-06-26,22.36,22.52,21.58,21.59,56485548,INTC +2008-06-27,21.6,21.84,21.22,21.49,60065781,INTC +2008-06-30,21.38,21.9,21.34,21.48,50170750,INTC +2008-07-01,21.29,21.83,21.12,21.57,66858814,INTC +2008-07-02,21.63,21.81,20.87,20.93,47902270,INTC +2008-07-03,20.62,20.8,20.26,20.66,41364951,INTC +2008-07-07,20.78,21.26,20.29,20.71,47325763,INTC +2008-07-08,20.7,21.13,20.31,20.92,58447850,INTC +2008-07-09,20.86,20.9,19.76,19.81,68354787,INTC +2008-07-10,19.85,20.77,19.71,20.62,93633751,INTC +2008-07-11,20.28,21.18,19.99,20.64,74358198,INTC +2008-07-14,21.02,21.15,20.32,20.47,49076926,INTC +2008-07-15,20.25,21.18,20.22,20.71,100047196,INTC +2008-07-16,21.03,21.15,20.23,20.91,87310870,INTC +2008-07-17,21.25,22.4,21.04,21.99,94035207,INTC +2008-07-18,21.89,22.17,21.47,22.09,54734905,INTC +2008-07-21,22.2,22.25,21.95,22.09,48694582,INTC +2008-07-22,21.72,22.12,21.63,22.09,74326963,INTC +2008-07-23,22.2,22.62,22.02,22.3,56708329,INTC +2008-07-24,22.05,22.14,21.62,21.67,61416224,INTC +2008-07-25,21.8,22.08,21.56,22.01,40232169,INTC +2008-07-28,21.87,22.0,21.61,21.67,49869258,INTC +2008-07-29,21.67,22.25,21.64,22.23,47493596,INTC +2008-07-30,22.3,22.45,21.28,22.23,52619468,INTC +2008-07-31,21.99,22.6,21.92,22.19,65270356,INTC +2008-08-01,22.42,22.52,21.98,22.35,42123950,INTC +2008-08-04,22.4,22.65,22.17,22.52,41598215,INTC +2008-08-05,22.75,23.05,22.46,23.02,54587670,INTC +2008-08-06,22.94,23.03,22.46,22.8,49931346,INTC +2008-08-07,22.72,24.05,22.7,23.67,113395040,INTC +2008-08-08,23.74,24.3,23.6,24.23,69455642,INTC +2008-08-11,24.1,24.74,23.93,24.38,51685744,INTC +2008-08-12,24.3,24.59,24.05,24.52,51907992,INTC +2008-08-13,24.29,24.75,24.03,24.12,46340520,INTC +2008-08-14,23.91,24.49,23.76,24.36,50439149,INTC +2008-08-15,24.35,24.5,24.18,24.26,43084554,INTC +2008-08-18,24.3,24.38,23.88,24.01,45839546,INTC +2008-08-19,23.81,24.08,23.48,23.59,66160858,INTC +2008-08-20,23.74,23.8,23.14,23.39,54152339,INTC +2008-08-21,23.13,23.27,22.8,23.05,54977003,INTC +2008-08-22,23.2,23.52,22.92,23.49,45352570,INTC +2008-08-25,23.27,23.36,22.93,22.97,42332721,INTC +2008-08-26,22.93,23.18,22.65,23.15,39521934,INTC +2008-08-27,23.1,23.58,23.02,23.41,39153528,INTC +2008-08-28,23.59,23.71,23.46,23.59,30314577,INTC +2008-08-29,23.28,23.4,22.85,22.87,53556014,INTC +2008-09-02,23.27,23.48,22.47,22.58,44119427,INTC +2008-09-03,22.58,22.59,21.51,21.54,73837195,INTC +2008-09-04,21.46,21.51,20.5,20.52,87879749,INTC +2008-09-05,20.35,20.84,20.15,20.61,67372983,INTC +2008-09-08,20.98,21.1,20.52,20.97,63280573,INTC +2008-09-09,20.81,20.9,20.22,20.33,71239471,INTC +2008-09-10,20.71,20.72,20.14,20.16,66190111,INTC +2008-09-11,19.97,20.2,19.67,20.19,85606914,INTC +2008-09-12,19.86,20.21,19.58,20.16,61079303,INTC +2008-09-15,19.46,20.18,19.33,19.36,75521020,INTC +2008-09-16,18.79,19.85,18.55,19.48,103762006,INTC +2008-09-17,19.26,19.5,18.55,18.55,93136038,INTC +2008-09-18,18.78,19.69,17.91,19.26,126532710,INTC +2008-09-19,20.16,20.22,18.36,19.23,107692769,INTC +2008-09-22,19.14,19.51,18.47,18.5,48899268,INTC +2008-09-23,18.64,19.21,18.5,18.63,64685115,INTC +2008-09-24,18.77,19.02,18.52,18.7,67891987,INTC +2008-09-25,18.94,19.0,18.52,18.57,69705505,INTC +2008-09-26,18.22,19.4,18.19,19.2,68345422,INTC +2008-09-29,18.76,19.0,17.27,17.27,93067739,INTC +2008-09-30,18.08,18.8,17.8,18.73,84137767,INTC +2008-10-01,18.5,18.69,18.06,18.52,74461818,INTC +2008-10-02,18.24,18.26,17.13,17.2,80700292,INTC +2008-10-03,17.5,17.91,17.2,17.31,83411456,INTC +2008-10-06,16.97,17.42,16.19,16.93,111117838,INTC +2008-10-07,17.08,17.4,16.0,16.02,90150283,INTC +2008-10-08,15.61,16.83,15.49,16.25,124298128,INTC +2008-10-09,16.71,17.05,15.54,15.6,106037222,INTC +2008-10-10,15.01,15.89,14.26,15.19,166849786,INTC +2008-10-13,16.18,17.08,15.69,16.99,99301946,INTC +2008-10-14,17.43,17.46,15.63,15.93,124805110,INTC +2008-10-15,16.14,16.42,14.98,14.99,141131125,INTC +2008-10-16,15.23,15.97,14.48,15.88,120891663,INTC +2008-10-17,15.36,16.31,15.27,15.5,93882584,INTC +2008-10-20,15.5,16.11,15.44,16.04,74062215,INTC +2008-10-21,15.7,15.89,15.21,15.25,78715176,INTC +2008-10-22,15.19,15.19,14.25,14.58,78515928,INTC +2008-10-23,14.6,14.95,13.9,14.51,85204847,INTC +2008-10-24,13.39,14.85,13.37,14.28,96004960,INTC +2008-10-27,14.06,14.86,13.86,14.25,80569111,INTC +2008-10-28,14.58,15.91,14.36,15.86,102380443,INTC +2008-10-29,15.6,15.77,14.91,14.94,99527892,INTC +2008-10-30,15.49,16.43,15.28,16.17,134857152,INTC +2008-10-31,15.97,16.49,15.62,16.03,94913197,INTC +2008-11-03,16.13,16.34,15.6,15.64,54074097,INTC +2008-11-04,16.18,16.39,15.81,16.26,71478750,INTC +2008-11-05,16.04,16.12,14.95,15.06,68960641,INTC +2008-11-06,14.6,14.78,13.78,13.87,108740278,INTC +2008-11-07,14.08,14.76,14.02,14.63,73444601,INTC +2008-11-10,15.01,15.06,14.23,14.35,53203974,INTC +2008-11-11,14.03,14.18,13.46,13.93,84888647,INTC +2008-11-12,13.55,13.97,13.51,13.52,72672178,INTC +2008-11-13,13.04,14.44,12.87,14.43,143494604,INTC +2008-11-14,14.07,14.12,13.24,13.32,74874665,INTC +2008-11-17,13.21,13.48,13.0,13.0,60222226,INTC +2008-11-18,13.12,13.23,12.51,13.11,96921286,INTC +2008-11-19,13.01,13.26,12.47,12.49,73739044,INTC +2008-11-20,12.28,13.15,12.17,12.23,114059793,INTC +2008-11-21,12.45,13.17,12.06,13.11,104125730,INTC +2008-11-24,13.33,13.7,13.12,13.56,98142716,INTC +2008-11-25,13.78,13.85,13.11,13.13,84221829,INTC +2008-11-26,13.04,13.99,13.01,13.97,71478213,INTC +2008-11-28,13.79,14.03,13.68,13.8,28359812,INTC +2008-12-01,13.46,13.57,12.55,12.56,60880129,INTC +2008-12-02,12.92,13.33,12.62,13.28,63844623,INTC +2008-12-03,12.74,13.67,12.72,13.66,77249020,INTC +2008-12-04,13.36,13.49,12.72,12.77,78417913,INTC +2008-12-05,12.71,13.35,12.38,13.29,85189788,INTC +2008-12-08,13.56,14.01,13.45,13.94,78052071,INTC +2008-12-09,13.64,14.69,13.49,14.3,88129503,INTC +2008-12-10,14.26,14.8,13.75,14.27,74923639,INTC +2008-12-11,14.24,14.6,13.98,14.01,73870090,INTC +2008-12-12,13.7,14.83,13.69,14.75,69918213,INTC +2008-12-15,14.75,14.94,14.32,14.59,60647573,INTC +2008-12-16,14.72,15.68,14.62,15.64,100680566,INTC +2008-12-17,15.41,15.52,15.02,15.26,67062186,INTC +2008-12-18,15.06,15.19,14.09,14.26,74167237,INTC +2008-12-19,14.42,14.82,14.26,14.44,73502938,INTC +2008-12-22,14.48,14.58,14.0,14.34,42391544,INTC +2008-12-23,14.44,14.49,14.02,14.07,33811934,INTC +2008-12-24,14.06,14.33,14.05,14.23,11420673,INTC +2008-12-26,14.21,14.31,14.06,14.18,14818072,INTC +2008-12-29,14.24,14.35,13.91,14.13,31943946,INTC +2008-12-30,14.32,14.8,14.31,14.69,37109017,INTC +2008-12-31,14.71,14.92,14.56,14.66,34066795,INTC +2009-01-02,14.69,15.25,14.47,15.2,52241431,INTC +2009-01-05,15.07,15.29,14.81,14.91,57337313,INTC +2009-01-06,15.09,15.51,15.08,15.37,61664323,INTC +2009-01-07,14.79,15.06,14.34,14.44,131456073,INTC +2009-01-08,14.45,14.57,14.25,14.55,63104486,INTC +2009-01-09,14.59,14.6,14.02,14.15,45554901,INTC +2009-01-12,14.16,14.3,13.62,13.79,54088813,INTC +2009-01-13,13.59,14.18,13.45,13.67,65575873,INTC +2009-01-14,13.46,13.63,12.97,13.08,69568008,INTC +2009-01-15,13.01,13.45,12.71,13.29,74568249,INTC +2009-01-16,13.88,13.96,13.27,13.74,83994074,INTC +2009-01-20,13.56,13.74,12.81,12.86,71601247,INTC +2009-01-21,13.01,13.26,12.5,13.26,56643256,INTC +2009-01-22,12.83,13.07,12.55,12.82,72703196,INTC +2009-01-23,12.85,13.39,12.58,13.12,63162174,INTC +2009-01-26,13.08,13.58,13.03,13.38,49584785,INTC +2009-01-27,13.51,13.95,13.5,13.81,45629142,INTC +2009-01-28,14.13,14.27,13.79,14.01,57090238,INTC +2009-01-29,13.85,13.85,13.31,13.37,51382396,INTC +2009-01-30,13.45,13.5,12.9,12.9,47008965,INTC +2009-02-02,12.82,13.71,12.75,13.63,69912246,INTC +2009-02-03,13.67,13.79,13.29,13.73,56697085,INTC +2009-02-04,13.78,14.56,13.71,13.88,77701075,INTC +2009-02-05,13.65,14.4,13.53,14.25,61027298,INTC +2009-02-06,14.44,14.88,14.21,14.73,62677269,INTC +2009-02-09,14.64,15.05,14.54,14.91,64735481,INTC +2009-02-10,14.78,15.15,14.04,14.08,94001104,INTC +2009-02-11,14.26,14.32,13.73,14.08,57379213,INTC +2009-02-12,13.81,14.0,13.49,14.0,76371750,INTC +2009-02-13,13.91,14.26,13.85,13.88,55959673,INTC +2009-02-17,13.56,13.73,13.21,13.21,60689872,INTC +2009-02-18,13.32,13.7,13.09,13.36,51305549,INTC +2009-02-19,13.33,13.38,12.67,12.68,56178661,INTC +2009-02-20,12.53,13.02,12.53,12.78,73615454,INTC +2009-02-23,12.9,12.91,12.05,12.08,88416009,INTC +2009-02-24,12.17,12.81,12.09,12.73,74644247,INTC +2009-02-25,12.72,13.48,12.58,13.03,108224997,INTC +2009-02-26,13.32,13.6,12.66,12.71,69022600,INTC +2009-02-27,12.5,13.14,12.49,12.74,69765749,INTC +2009-03-02,12.51,13.02,12.31,12.31,64496127,INTC +2009-03-03,12.48,12.63,12.14,12.28,76600705,INTC +2009-03-04,12.7,13.05,12.36,12.76,84414827,INTC +2009-03-05,12.56,12.86,12.3,12.31,76643658,INTC +2009-03-06,12.42,12.92,12.07,12.41,79191870,INTC +2009-03-09,12.33,13.0,12.3,12.55,87062198,INTC +2009-03-10,12.8,13.95,12.75,13.92,92477925,INTC +2009-03-11,14.04,14.1,13.64,13.96,82111562,INTC +2009-03-12,14.24,14.6,13.88,14.52,84864042,INTC +2009-03-13,14.57,14.7,14.21,14.7,66636671,INTC +2009-03-16,14.79,14.85,14.14,14.25,72655776,INTC +2009-03-17,14.32,14.9,14.25,14.9,64956179,INTC +2009-03-18,14.9,15.41,14.72,15.24,91370279,INTC +2009-03-19,15.39,15.39,14.72,15.15,66563451,INTC +2009-03-20,15.19,15.4,14.35,14.65,84640664,INTC +2009-03-23,15.02,15.54,14.94,15.52,64172393,INTC +2009-03-24,15.26,15.41,15.0,15.0,61505415,INTC +2009-03-25,15.08,15.71,14.71,14.94,94539775,INTC +2009-03-26,15.23,15.89,15.18,15.82,77562652,INTC +2009-03-27,15.49,15.66,15.26,15.42,45701878,INTC +2009-03-30,15.09,15.1,14.48,14.72,55432953,INTC +2009-03-31,14.91,15.37,14.9,15.03,62049457,INTC +2009-04-01,14.77,15.32,14.62,15.03,75059556,INTC +2009-04-02,15.38,16.0,15.26,15.7,77690564,INTC +2009-04-03,15.63,15.96,15.35,15.95,51142797,INTC +2009-04-06,15.65,15.87,15.45,15.86,47656242,INTC +2009-04-07,15.6,15.78,15.26,15.45,52741759,INTC +2009-04-08,15.35,15.73,15.15,15.27,68332244,INTC +2009-04-09,15.62,16.07,15.6,15.98,58564771,INTC +2009-04-13,15.81,16.09,15.56,15.98,45423128,INTC +2009-04-14,15.98,16.39,15.8,16.01,92083528,INTC +2009-04-15,15.36,15.68,15.11,15.62,152727452,INTC +2009-04-16,15.84,15.93,15.4,15.89,68775062,INTC +2009-04-17,15.88,15.89,15.45,15.6,67299624,INTC +2009-04-20,15.36,15.37,15.0,15.0,66488954,INTC +2009-04-21,14.98,15.52,14.96,15.36,85204162,INTC +2009-04-22,15.19,16.11,15.08,15.67,95293514,INTC +2009-04-23,15.68,15.79,15.1,15.53,74517374,INTC +2009-04-24,15.61,15.74,15.3,15.62,67623624,INTC +2009-04-27,15.31,15.63,15.21,15.28,64601774,INTC +2009-04-28,15.12,15.41,15.04,15.05,55531586,INTC +2009-04-29,15.2,15.55,15.07,15.35,60855547,INTC +2009-04-30,15.61,16.16,15.5,15.78,77775157,INTC +2009-05-01,15.76,15.85,15.48,15.81,50861551,INTC +2009-05-04,16.29,16.74,16.14,16.66,88096270,INTC +2009-05-05,16.53,16.53,15.93,16.16,67908966,INTC +2009-05-06,16.43,16.44,15.97,16.12,66328364,INTC +2009-05-07,16.31,16.37,15.48,15.77,90338201,INTC +2009-05-08,15.87,15.93,15.2,15.29,94097948,INTC +2009-05-11,15.09,15.63,15.0,15.37,69499814,INTC +2009-05-12,15.49,15.53,15.0,15.21,73713948,INTC +2009-05-13,15.36,15.47,15.09,15.13,75872423,INTC +2009-05-14,15.16,15.68,15.15,15.54,71227027,INTC +2009-05-15,15.54,15.61,15.15,15.19,61813239,INTC +2009-05-18,15.32,15.55,15.18,15.52,44700709,INTC +2009-05-19,15.47,15.91,15.27,15.65,59048111,INTC +2009-05-20,15.8,16.05,15.49,15.58,60340200,INTC +2009-05-21,15.36,15.43,15.05,15.18,59548480,INTC +2009-05-22,15.23,15.26,15.01,15.05,44344830,INTC +2009-05-26,15.01,15.51,15.0,15.48,64344766,INTC +2009-05-27,15.5,15.86,15.34,15.46,60491053,INTC +2009-05-28,15.56,15.72,15.15,15.72,59112023,INTC +2009-05-29,15.75,15.79,15.24,15.72,77294287,INTC +2009-06-01,16.03,16.59,15.97,16.5,75469415,INTC +2009-06-02,16.25,16.54,16.05,16.19,58400644,INTC +2009-06-03,15.97,16.04,15.72,15.94,49798904,INTC +2009-06-04,15.98,16.25,15.88,16.13,49082778,INTC +2009-06-05,16.3,16.45,15.79,15.92,62834104,INTC +2009-06-08,15.86,16.1,15.61,15.92,44069930,INTC +2009-06-09,16.21,16.61,16.13,16.42,64051289,INTC +2009-06-10,16.58,16.61,16.15,16.46,48785313,INTC +2009-06-11,16.49,16.7,16.3,16.35,53228249,INTC +2009-06-12,16.24,16.31,16.02,16.31,47625571,INTC +2009-06-15,16.05,16.17,15.72,15.98,60420453,INTC +2009-06-16,16.05,16.19,15.8,15.86,54084698,INTC +2009-06-17,15.83,16.29,15.81,16.14,59351234,INTC +2009-06-18,16.16,16.22,15.84,15.87,57990403,INTC +2009-06-19,16.05,16.18,15.85,16.01,71510905,INTC +2009-06-22,15.9,16.17,15.63,15.68,70842606,INTC +2009-06-23,15.88,15.99,15.61,15.81,70659503,INTC +2009-06-24,16.04,16.32,15.99,16.1,53330324,INTC +2009-06-25,16.05,16.35,15.91,16.31,55505871,INTC +2009-06-26,16.18,16.43,16.14,16.29,70257657,INTC +2009-06-29,16.45,16.66,16.27,16.38,59317505,INTC +2009-06-30,16.38,16.64,16.24,16.55,67490991,INTC +2009-07-01,16.67,17.31,16.67,17.04,92514918,INTC +2009-07-02,16.87,16.95,16.68,16.72,54945439,INTC +2009-07-06,16.61,16.84,16.37,16.54,47324217,INTC +2009-07-07,16.83,16.93,16.2,16.25,69202654,INTC +2009-07-08,16.31,16.36,15.78,15.94,80897039,INTC +2009-07-09,16.09,16.28,15.96,16.02,65658163,INTC +2009-07-10,15.98,16.22,15.86,16.04,51148548,INTC +2009-07-13,16.15,16.54,15.9,16.49,61800920,INTC +2009-07-14,16.5,16.89,16.46,16.83,95548649,INTC +2009-07-15,17.99,18.19,17.72,18.05,186137807,INTC +2009-07-16,17.94,18.59,17.94,18.5,90052825,INTC +2009-07-17,18.5,18.81,18.25,18.79,84212356,INTC +2009-07-20,18.86,18.93,18.52,18.9,77865853,INTC +2009-07-21,18.9,18.92,18.51,18.9,63780371,INTC +2009-07-22,18.87,19.28,18.84,19.14,141096155,INTC +2009-07-23,19.09,19.58,18.99,19.48,151443229,INTC +2009-07-24,19.13,19.4,19.01,19.36,51690054,INTC +2009-07-27,19.29,19.49,19.15,19.47,42326005,INTC +2009-07-28,19.29,19.46,19.05,19.37,60037069,INTC +2009-07-29,19.29,19.44,19.11,19.4,50332693,INTC +2009-07-30,19.57,19.8,19.3,19.33,60640878,INTC +2009-07-31,19.34,19.56,19.25,19.25,47557572,INTC +2009-08-03,19.48,19.56,19.18,19.37,44330782,INTC +2009-08-04,19.21,19.38,19.15,19.32,46880752,INTC +2009-08-05,19.27,19.3,18.86,18.86,60034938,INTC +2009-08-06,18.93,19.18,18.56,18.7,66862061,INTC +2009-08-07,18.91,19.0,18.5,18.5,59441865,INTC +2009-08-10,18.6,18.82,18.56,18.76,46906038,INTC +2009-08-11,18.7,18.95,18.62,18.64,32775891,INTC +2009-08-12,18.69,19.09,18.66,18.81,52947671,INTC +2009-08-13,18.97,19.08,18.78,19.05,44096124,INTC +2009-08-14,18.97,19.0,18.58,18.77,43590755,INTC +2009-08-17,18.43,18.58,18.41,18.45,48360483,INTC +2009-08-18,18.5,18.87,18.46,18.77,42482559,INTC +2009-08-19,18.55,18.89,18.51,18.8,48168722,INTC +2009-08-20,18.73,18.81,18.56,18.71,44859821,INTC +2009-08-21,18.89,18.92,18.55,18.89,55163250,INTC +2009-08-24,18.97,19.0,18.66,18.76,38709562,INTC +2009-08-25,18.76,19.25,18.74,19.1,62060037,INTC +2009-08-26,19.21,19.49,19.13,19.43,61587577,INTC +2009-08-27,19.35,19.53,19.16,19.47,51412505,INTC +2009-08-28,20.26,20.65,20.17,20.25,105111130,INTC +2009-08-31,20.09,20.38,19.97,20.32,53486158,INTC +2009-09-01,20.22,20.58,19.66,19.72,74478236,INTC +2009-09-02,19.62,19.83,19.47,19.47,41576198,INTC +2009-09-03,19.61,19.63,19.23,19.42,47507444,INTC +2009-09-04,19.43,19.69,19.28,19.64,47277724,INTC +2009-09-08,19.88,19.99,19.55,19.8,45587322,INTC +2009-09-09,19.8,20.15,19.61,19.93,48804616,INTC +2009-09-10,19.88,20.08,19.65,19.76,49468879,INTC +2009-09-11,19.9,19.94,19.37,19.51,59413115,INTC +2009-09-14,19.31,19.49,19.28,19.36,52416810,INTC +2009-09-15,19.54,19.7,19.36,19.55,48283458,INTC +2009-09-16,19.7,19.75,19.44,19.65,49554045,INTC +2009-09-17,19.63,19.89,19.22,19.41,64601568,INTC +2009-09-18,19.52,19.7,19.37,19.56,53493793,INTC +2009-09-21,19.47,19.76,19.42,19.54,36160962,INTC +2009-09-22,19.63,19.73,19.45,19.53,38173438,INTC +2009-09-23,19.63,20.24,19.6,19.88,72143144,INTC +2009-09-24,19.9,20.0,19.45,19.54,52362023,INTC +2009-09-25,19.45,19.59,19.3,19.37,39478655,INTC +2009-09-28,19.41,19.93,19.4,19.74,37818838,INTC +2009-09-29,19.67,19.78,19.44,19.48,42035107,INTC +2009-09-30,19.61,19.79,19.25,19.57,64733915,INTC +2009-10-01,19.49,19.53,18.89,18.9,70648759,INTC +2009-10-02,18.95,19.22,18.95,18.97,58179856,INTC +2009-10-05,19.12,19.27,18.95,19.1,56635987,INTC +2009-10-06,19.3,19.78,19.28,19.63,74185341,INTC +2009-10-07,19.63,19.87,19.47,19.75,49526322,INTC +2009-10-08,19.74,19.98,19.5,19.88,74199386,INTC +2009-10-09,19.84,20.32,19.81,20.17,55944835,INTC +2009-10-12,20.38,20.65,20.24,20.4,65087228,INTC +2009-10-13,20.51,20.69,20.35,20.49,116652680,INTC +2009-10-14,21.26,21.27,20.78,20.83,164972309,INTC +2009-10-15,20.81,20.93,20.54,20.67,80532873,INTC +2009-10-16,20.47,20.57,20.02,20.18,75760758,INTC +2009-10-19,20.29,20.48,20.04,20.41,68147504,INTC +2009-10-20,20.47,20.58,20.11,20.18,67829001,INTC +2009-10-21,20.17,20.42,19.66,19.86,88171762,INTC +2009-10-22,19.87,20.18,19.62,20.12,66658987,INTC +2009-10-23,20.4,20.4,19.61,19.78,82680895,INTC +2009-10-26,19.78,20.04,19.56,19.83,63005608,INTC +2009-10-27,20.01,20.13,19.67,19.74,68171429,INTC +2009-10-28,19.6,19.75,19.02,19.03,87595185,INTC +2009-10-29,19.17,19.41,19.1,19.22,77273492,INTC +2009-10-30,19.31,19.34,18.74,19.11,92276249,INTC +2009-11-02,19.05,19.15,18.75,19.01,63635505,INTC +2009-11-03,18.63,18.65,18.31,18.5,101618322,INTC +2009-11-04,18.61,18.83,18.5,18.59,85837068,INTC +2009-11-05,18.72,19.1,18.62,18.89,66146505,INTC +2009-11-06,18.81,19.11,18.74,18.93,44168539,INTC +2009-11-09,19.15,19.46,19.12,19.46,51383090,INTC +2009-11-10,19.43,19.69,19.42,19.5,59517776,INTC +2009-11-11,19.65,19.9,19.64,19.84,61342282,INTC +2009-11-12,19.78,20.5,19.63,19.68,77009542,INTC +2009-11-13,19.72,19.95,19.58,19.82,43966500,INTC +2009-11-16,20.11,20.32,20.01,20.23,64782202,INTC +2009-11-17,20.1,20.35,20.0,20.32,37596507,INTC +2009-11-18,20.24,20.28,20.0,20.12,43215645,INTC +2009-11-19,19.4,19.4,18.95,19.3,108665088,INTC +2009-11-20,19.16,19.31,19.08,19.24,49137596,INTC +2009-11-23,19.48,19.5,19.32,19.4,42995582,INTC +2009-11-24,19.44,19.5,19.25,19.39,52434607,INTC +2009-11-25,19.49,19.5,19.28,19.34,46706850,INTC +2009-11-27,18.91,19.25,18.82,19.11,35747631,INTC +2009-11-30,19.11,19.26,19.0,19.2,48596912,INTC +2009-12-01,19.46,19.69,19.45,19.66,47227166,INTC +2009-12-02,19.7,19.84,19.55,19.72,35773911,INTC +2009-12-03,19.76,20.08,19.7,19.87,49762235,INTC +2009-12-04,20.19,20.59,20.15,20.46,86311227,INTC +2009-12-07,20.21,20.51,20.19,20.37,47082882,INTC +2009-12-08,20.25,20.28,19.8,19.99,63991849,INTC +2009-12-09,19.99,20.08,19.71,20.01,53660088,INTC +2009-12-10,20.16,21.14,20.03,20.15,43214148,INTC +2009-12-11,20.2,20.23,19.81,19.9,39141562,INTC +2009-12-14,20.02,20.11,19.9,19.98,35704920,INTC +2009-12-15,19.84,20.06,19.68,19.8,43145689,INTC +2009-12-16,19.5,19.8,19.28,19.38,96648441,INTC +2009-12-17,19.24,19.29,19.07,19.07,52267385,INTC +2009-12-18,19.21,19.71,19.1,19.63,98983184,INTC +2009-12-21,19.98,20.33,19.0,20.09,56886342,INTC +2009-12-22,20.15,20.3,19.95,20.04,36092836,INTC +2009-12-23,20.06,20.24,20.03,20.1,30573723,INTC +2009-12-24,20.2,20.35,20.18,20.33,12189147,INTC +2009-12-28,20.41,20.5,20.16,20.3,27396914,INTC +2009-12-29,20.41,20.48,20.23,20.4,29331767,INTC +2009-12-30,20.25,20.6,20.25,20.59,26273507,INTC +2009-12-31,20.6,20.72,20.4,20.4,26435763,INTC +2010-01-04,20.79,21.03,20.73,20.88,47800895,INTC +2010-01-05,20.94,20.99,20.6,20.87,52360765,INTC +2010-01-06,20.81,20.93,20.67,20.8,40037357,INTC +2010-01-07,20.73,20.76,20.34,20.6,54041453,INTC +2010-01-08,20.54,20.89,20.4,20.83,48234679,INTC +2010-01-11,21.11,21.15,20.82,20.95,51086391,INTC +2010-01-12,20.87,20.9,20.38,20.61,69958348,INTC +2010-01-13,20.72,21.08,20.44,20.96,71446628,INTC +2010-01-14,21.11,21.55,21.05,21.48,151893213,INTC +2010-01-15,21.39,21.4,20.77,20.8,198104931,INTC +2010-01-19,20.9,21.17,20.85,21.05,82573499,INTC +2010-01-20,20.99,21.14,20.85,21.08,65670024,INTC +2010-01-21,21.15,21.31,20.68,20.84,73633287,INTC +2010-01-22,20.77,20.79,19.81,19.91,116302374,INTC +2010-01-25,20.24,20.58,20.14,20.32,73785539,INTC +2010-01-26,20.18,20.38,19.95,20.0,65298836,INTC +2010-01-27,20.0,20.33,19.82,20.24,74926149,INTC +2010-01-28,20.3,20.39,19.68,19.92,76974576,INTC +2010-01-29,20.13,20.23,19.3,19.4,96053877,INTC +2010-02-01,19.47,19.75,19.44,19.61,50338221,INTC +2010-02-02,19.68,20.04,19.56,19.91,63332467,INTC +2010-02-03,19.78,19.88,19.47,19.68,45582297,INTC +2010-02-04,19.57,19.58,18.95,19.02,90931052,INTC +2010-02-05,19.1,19.58,19.0,19.47,88711656,INTC +2010-02-08,19.48,19.79,19.3,19.35,62563140,INTC +2010-02-09,19.64,19.89,19.44,19.65,69454079,INTC +2010-02-10,19.59,19.87,19.45,19.69,56250601,INTC +2010-02-11,19.63,20.2,19.55,20.06,58837220,INTC +2010-02-12,19.96,20.68,19.78,20.43,91108878,INTC +2010-02-16,20.62,20.85,20.55,20.72,69083324,INTC +2010-02-17,20.86,20.86,20.53,20.66,47296651,INTC +2010-02-18,20.64,20.85,20.54,20.84,42613583,INTC +2010-02-19,20.72,20.97,20.58,20.82,40768209,INTC +2010-02-22,20.95,20.96,20.65,20.87,38730597,INTC +2010-02-23,20.84,20.95,20.29,20.39,62245210,INTC +2010-02-24,20.52,20.81,20.5,20.7,51070073,INTC +2010-02-25,20.37,20.66,20.22,20.63,48789319,INTC +2010-02-26,20.6,20.68,20.43,20.53,47795250,INTC +2010-03-01,20.68,20.94,20.62,20.87,51203283,INTC +2010-03-02,20.99,21.09,20.58,20.7,59398965,INTC +2010-03-03,20.76,20.82,20.44,20.52,49917385,INTC +2010-03-04,20.6,20.61,20.26,20.53,62756919,INTC +2010-03-05,20.66,20.84,20.45,20.79,45886755,INTC +2010-03-08,20.81,20.88,20.7,20.77,35742004,INTC +2010-03-09,20.68,21.2,20.66,20.94,83168638,INTC +2010-03-10,20.95,21.29,20.91,21.19,58443396,INTC +2010-03-11,21.14,21.27,20.99,21.25,53786518,INTC +2010-03-12,21.31,21.37,21.18,21.27,39590354,INTC +2010-03-15,21.16,21.32,21.05,21.17,34377939,INTC +2010-03-16,21.23,22.04,21.2,22.01,123060818,INTC +2010-03-17,22.06,22.35,21.91,22.24,77805858,INTC +2010-03-18,22.19,22.35,22.01,22.2,54458405,INTC +2010-03-19,22.25,22.39,21.81,21.99,77998438,INTC +2010-03-22,21.87,22.3,21.84,22.24,47405631,INTC +2010-03-23,22.39,22.75,22.36,22.67,64740828,INTC +2010-03-24,22.53,22.67,22.32,22.43,54742718,INTC +2010-03-25,22.69,22.73,22.31,22.35,52458920,INTC +2010-03-26,22.43,22.59,22.07,22.24,45700422,INTC +2010-03-29,22.42,22.49,22.26,22.33,34467889,INTC +2010-03-30,22.4,22.54,22.18,22.34,37886249,INTC +2010-03-31,22.32,22.5,22.2,22.29,45991988,INTC +2010-04-05,22.48,22.65,22.34,22.59,34948133,INTC +2010-04-06,22.43,22.48,22.26,22.4,47063184,INTC +2010-04-07,22.43,22.68,22.25,22.45,62544149,INTC +2010-04-08,22.38,22.41,22.16,22.31,40824429,INTC +2010-04-09,22.4,22.57,22.36,22.55,45528642,INTC +2010-04-12,22.69,22.73,22.44,22.54,49352905,INTC +2010-04-13,22.65,22.82,22.47,22.77,122395545,INTC +2010-04-14,23.57,23.69,23.27,23.52,159980590,INTC +2010-04-15,23.83,24.37,23.8,24.22,110819526,INTC +2010-04-16,24.06,24.16,23.77,23.92,102974848,INTC +2010-04-19,23.91,24.04,23.54,24.0,71310713,INTC +2010-04-20,24.2,24.25,23.9,24.12,65991396,INTC +2010-04-21,24.1,24.13,23.54,23.8,73899253,INTC +2010-04-22,23.55,24.06,23.32,23.99,73666030,INTC +2010-04-23,23.95,24.06,23.73,24.04,56972148,INTC +2010-04-26,24.08,24.13,23.81,23.82,57727601,INTC +2010-04-27,23.73,23.88,23.3,23.35,78937517,INTC +2010-04-28,23.41,23.46,22.91,23.26,109052046,INTC +2010-04-29,23.33,23.51,23.3,23.49,59059387,INTC +2010-04-30,23.45,23.46,22.81,22.84,81863926,INTC +2010-05-03,22.98,23.44,22.9,23.26,55455540,INTC +2010-05-04,22.93,22.95,22.4,22.56,90704268,INTC +2010-05-05,22.1,22.38,21.9,22.17,96854016,INTC +2010-05-06,22.15,22.38,19.9,21.51,160695866,INTC +2010-05-07,21.26,21.7,20.46,21.31,139360444,INTC +2010-05-10,22.29,22.56,22.16,22.55,112607358,INTC +2010-05-11,22.32,22.86,22.1,22.28,102774462,INTC +2010-05-12,22.6,23.14,22.49,23.09,83343329,INTC +2010-05-13,23.03,23.17,22.36,22.5,62098966,INTC +2010-05-14,22.19,22.21,21.53,21.89,83526108,INTC +2010-05-17,21.75,22.05,21.41,22.02,64615193,INTC +2010-05-18,22.14,22.23,21.33,21.43,76636080,INTC +2010-05-19,21.52,21.71,21.0,21.6,89530592,INTC +2010-05-20,21.02,21.24,20.63,20.79,106551593,INTC +2010-05-21,20.41,21.17,20.18,20.91,111769036,INTC +2010-05-24,20.95,21.22,20.61,20.67,56436505,INTC +2010-05-25,20.12,20.87,20.03,20.85,96152278,INTC +2010-05-26,21.1,21.5,20.7,20.7,85666797,INTC +2010-05-27,21.16,21.8,21.12,21.76,83237328,INTC +2010-05-28,21.68,21.75,21.23,21.42,72712525,INTC +2010-06-01,21.3,21.74,21.13,21.18,57170957,INTC +2010-06-02,21.39,21.83,21.16,21.81,61537102,INTC +2010-06-03,21.96,22.0,21.47,21.9,54615456,INTC +2010-06-04,21.54,21.6,20.79,20.94,67919350,INTC +2010-06-07,20.94,21.03,20.24,20.31,65435177,INTC +2010-06-08,20.22,20.23,19.74,20.18,91377718,INTC +2010-06-09,20.39,20.6,19.86,19.93,58981143,INTC +2010-06-10,20.35,20.6,20.25,20.55,57168251,INTC +2010-06-11,20.31,20.75,20.28,20.64,49496398,INTC +2010-06-14,20.95,21.14,20.82,20.89,68877429,INTC +2010-06-15,21.11,21.56,21.01,21.48,62081933,INTC +2010-06-16,21.41,21.65,21.21,21.49,43857015,INTC +2010-06-17,21.59,21.69,21.2,21.52,37270896,INTC +2010-06-18,21.56,21.65,21.18,21.4,64872577,INTC +2010-06-21,21.67,21.69,21.06,21.19,48960295,INTC +2010-06-22,21.13,21.33,20.86,20.98,58831096,INTC +2010-06-23,20.94,21.02,20.66,20.81,61357730,INTC +2010-06-24,20.62,20.79,20.2,20.32,62011425,INTC +2010-06-25,20.4,20.41,19.89,20.03,94687803,INTC +2010-06-28,20.11,20.59,19.91,20.36,54485962,INTC +2010-06-29,20.0,20.05,19.65,19.79,79182700,INTC +2010-06-30,19.7,20.03,19.4,19.45,64294891,INTC +2010-07-01,19.43,19.62,19.0,19.25,88390381,INTC +2010-07-02,19.21,19.37,18.96,19.2,58093373,INTC +2010-07-06,19.55,19.76,19.25,19.48,60697590,INTC +2010-07-07,19.46,20.17,19.39,20.14,72806745,INTC +2010-07-08,20.34,20.36,19.83,20.1,65418457,INTC +2010-07-09,20.06,20.28,19.96,20.24,52843783,INTC +2010-07-12,20.31,20.65,20.3,20.57,56587808,INTC +2010-07-13,20.97,22.28,20.82,21.01,103191758,INTC +2010-07-14,22.06,22.25,21.28,21.36,199002593,INTC +2010-07-15,21.34,21.59,21.01,21.51,118558113,INTC +2010-07-16,21.43,21.48,21.0,21.02,80451444,INTC +2010-07-19,21.17,21.61,21.16,21.59,63430398,INTC +2010-07-20,21.16,21.73,21.1,21.65,72666323,INTC +2010-07-21,21.57,21.65,21.18,21.26,72438765,INTC +2010-07-22,21.35,21.98,21.34,21.78,74526032,INTC +2010-07-23,21.64,21.72,21.33,21.69,62115429,INTC +2010-07-26,21.68,21.74,21.41,21.71,50929473,INTC +2010-07-27,21.68,21.74,21.39,21.58,53982785,INTC +2010-07-28,21.64,21.69,21.29,21.33,51673892,INTC +2010-07-29,21.39,21.48,20.76,21.03,83811323,INTC +2010-07-30,20.77,20.92,20.58,20.6,67395898,INTC +2010-08-02,20.9,21.28,20.73,21.15,50316115,INTC +2010-08-03,21.01,21.03,20.71,20.87,60929150,INTC +2010-08-04,20.81,20.86,20.45,20.73,85639648,INTC +2010-08-05,20.64,20.79,20.46,20.67,44692444,INTC +2010-08-06,20.45,20.81,20.41,20.65,50833708,INTC +2010-08-09,20.79,20.79,20.41,20.65,46082778,INTC +2010-08-10,20.11,20.17,19.7,19.82,136357716,INTC +2010-08-11,19.53,19.58,19.3,19.42,99078690,INTC +2010-08-12,19.17,19.73,19.08,19.45,86580515,INTC +2010-08-13,19.33,19.49,19.15,19.15,57384759,INTC +2010-08-16,19.14,19.56,19.11,19.47,48721086,INTC +2010-08-17,19.72,19.87,19.5,19.53,60836747,INTC +2010-08-18,19.53,19.78,19.47,19.59,58982350,INTC +2010-08-19,18.97,19.13,18.81,18.9,159900400,INTC +2010-08-20,18.92,19.0,18.76,18.91,95174394,INTC +2010-08-23,18.92,18.98,18.6,18.7,71954355,INTC +2010-08-24,18.56,18.68,18.39,18.4,75107352,INTC +2010-08-25,18.26,18.59,18.18,18.48,63350524,INTC +2010-08-26,18.6,18.61,18.12,18.18,69585969,INTC +2010-08-27,18.23,18.52,17.81,18.37,135204686,INTC +2010-08-30,18.25,18.31,17.94,17.96,73718858,INTC +2010-08-31,17.88,17.92,17.6,17.66,111601327,INTC +2010-09-01,17.94,18.27,17.89,18.14,73611430,INTC +2010-09-02,18.23,18.33,18.08,18.28,53192101,INTC +2010-09-03,18.52,18.59,18.2,18.43,59143155,INTC +2010-09-07,18.36,18.41,18.05,18.12,58636453,INTC +2010-09-08,18.04,18.05,17.75,17.9,101746624,INTC +2010-09-09,18.05,18.08,17.93,18.0,65019509,INTC +2010-09-10,17.95,18.1,17.84,17.97,68824147,INTC +2010-09-13,18.22,18.56,18.2,18.56,73870812,INTC +2010-09-14,18.53,18.8,18.34,18.74,64479477,INTC +2010-09-15,18.73,18.77,18.54,18.72,56107214,INTC +2010-09-16,18.7,18.98,18.58,18.97,69165744,INTC +2010-09-17,19.03,19.08,18.67,18.81,70436529,INTC +2010-09-20,18.89,18.96,18.69,18.93,44958122,INTC +2010-09-21,18.88,19.27,18.84,19.14,69247720,INTC +2010-09-22,19.04,19.25,18.89,19.01,61577236,INTC +2010-09-23,18.85,19.31,18.75,18.98,51954673,INTC +2010-09-24,19.23,19.45,19.18,19.42,55749263,INTC +2010-09-27,19.4,19.43,19.18,19.24,51120089,INTC +2010-09-28,19.31,19.57,19.1,19.5,61155667,INTC +2010-09-29,19.48,19.62,19.12,19.24,62484214,INTC +2010-09-30,19.34,19.6,19.11,19.2,75386274,INTC +2010-10-01,19.47,20.35,18.88,19.32,41274927,INTC +2010-10-04,19.25,19.3,18.77,18.87,67081961,INTC +2010-10-05,19.08,19.29,19.03,19.15,61004538,INTC +2010-10-06,19.21,19.37,19.13,19.31,54989997,INTC +2010-10-07,19.37,19.54,19.21,19.4,51794598,INTC +2010-10-08,19.4,19.58,19.21,19.52,46526702,INTC +2010-10-11,19.59,19.75,19.53,19.56,52722333,INTC +2010-10-12,19.65,19.8,19.44,19.77,94743246,INTC +2010-10-13,19.98,20.03,19.16,19.24,173827285,INTC +2010-10-14,19.31,19.46,19.2,19.32,59255880,INTC +2010-10-15,19.44,19.47,19.2,19.32,64051831,INTC +2010-10-18,19.26,19.32,18.97,19.19,55027353,INTC +2010-10-19,19.01,19.39,18.9,19.21,85409763,INTC +2010-10-20,19.3,19.78,19.29,19.64,84884598,INTC +2010-10-21,19.75,19.86,19.57,19.76,74287439,INTC +2010-10-22,19.79,19.93,19.75,19.84,50134167,INTC +2010-10-25,19.95,20.0,19.8,19.87,45769323,INTC +2010-10-26,19.79,20.11,19.73,20.04,56344505,INTC +2010-10-27,19.93,20.2,19.81,20.19,48151825,INTC +2010-10-28,20.29,20.53,20.02,20.47,71177076,INTC +2010-10-29,20.45,20.56,20.01,20.05,60774304,INTC +2010-11-01,20.35,20.67,20.34,20.57,51602940,INTC +2010-11-02,20.64,20.7,20.29,20.34,60969077,INTC +2010-11-03,20.34,20.52,20.22,20.48,53044559,INTC +2010-11-04,20.66,21.02,20.56,20.97,66048142,INTC +2010-11-05,21.01,21.29,20.97,21.24,55960422,INTC +2010-11-08,21.34,21.5,21.17,21.23,53006838,INTC +2010-11-09,21.2,21.35,21.03,21.16,46712950,INTC +2010-11-10,21.15,21.17,20.82,21.04,48072005,INTC +2010-11-11,20.69,21.23,20.55,21.21,69682741,INTC +2010-11-12,21.44,21.81,21.33,21.53,100662191,INTC +2010-11-15,21.65,21.66,21.26,21.3,50076446,INTC +2010-11-16,21.13,21.27,20.88,21.07,63078553,INTC +2010-11-17,21.02,21.22,20.93,21.08,44262061,INTC +2010-11-18,21.05,21.24,20.92,21.02,68846663,INTC +2010-11-19,20.97,21.2,20.88,21.14,49137677,INTC +2010-11-22,20.92,21.28,20.88,21.25,40328597,INTC +2010-11-23,21.04,21.22,20.81,21.09,44856168,INTC +2010-11-24,21.23,21.57,21.17,21.39,42640112,INTC +2010-11-26,21.24,21.42,21.1,21.34,19148966,INTC +2010-11-29,21.15,21.45,21.12,21.33,46893005,INTC +2010-11-30,21.18,21.3,21.07,21.16,52406225,INTC +2010-12-01,21.46,21.6,21.42,21.48,52939209,INTC +2010-12-02,21.5,21.77,21.48,21.7,48653373,INTC +2010-12-03,21.63,21.78,21.62,21.69,43907374,INTC +2010-12-06,21.61,21.76,21.55,21.7,31861202,INTC +2010-12-07,21.84,21.86,21.58,21.58,46991314,INTC +2010-12-08,21.69,21.9,21.66,21.82,68959594,INTC +2010-12-09,22.01,22.07,21.72,21.81,79884552,INTC +2010-12-10,21.91,21.98,21.8,21.91,52409451,INTC +2010-12-13,22.01,22.02,21.34,21.5,78296293,INTC +2010-12-14,21.4,21.56,21.3,21.47,42054309,INTC +2010-12-15,21.35,21.5,21.28,21.28,42701354,INTC +2010-12-16,21.35,21.38,21.25,21.3,35224812,INTC +2010-12-17,21.31,21.49,21.27,21.46,57138061,INTC +2010-12-20,21.39,21.43,21.2,21.23,34211815,INTC +2010-12-21,21.27,21.27,21.08,21.1,34102271,INTC +2010-12-22,20.95,21.02,20.81,20.89,49209125,INTC +2010-12-23,20.84,20.92,20.7,20.84,27976262,INTC +2010-12-27,20.75,20.86,20.65,20.84,18605159,INTC +2010-12-28,20.81,20.93,20.76,20.88,21171208,INTC +2010-12-29,20.94,21.06,20.88,20.94,20848346,INTC +2010-12-30,20.95,21.08,20.93,21.02,18877606,INTC +2010-12-31,21.03,21.06,20.94,21.03,15746408,INTC +2011-01-03,21.01,21.05,20.78,20.85,58223768,INTC +2011-01-04,21.12,21.2,21.05,21.15,75210343,INTC +2011-01-05,21.19,21.21,20.9,20.94,61810472,INTC +2011-01-06,20.67,20.82,20.55,20.77,116668982,INTC +2011-01-07,20.71,20.77,20.27,20.66,74806061,INTC +2011-01-10,20.71,20.77,20.57,20.69,51449697,INTC +2011-01-11,20.83,21.12,20.74,21.05,64452537,INTC +2011-01-12,21.27,21.33,21.07,21.3,53380573,INTC +2011-01-13,21.26,21.32,21.08,21.29,104828205,INTC +2011-01-14,21.35,21.42,20.97,21.08,154888736,INTC +2011-01-18,21.03,21.2,20.94,21.08,55272098,INTC +2011-01-19,21.07,21.13,20.95,21.01,43338981,INTC +2011-01-20,20.94,20.95,20.62,20.95,56170796,INTC +2011-01-21,20.95,21.04,20.81,20.82,63697594,INTC +2011-01-24,21.03,21.24,20.93,21.24,82375446,INTC +2011-01-25,21.28,21.57,21.17,21.55,72334569,INTC +2011-01-26,21.77,21.9,21.66,21.75,57196022,INTC +2011-01-27,21.76,21.94,21.65,21.75,58069117,INTC +2011-01-28,21.76,21.89,21.35,21.46,55193037,INTC +2011-01-31,21.55,21.64,21.03,21.46,90844209,INTC +2011-02-01,21.49,21.7,21.28,21.48,60970917,INTC +2011-02-02,21.48,21.71,21.47,21.56,46954522,INTC +2011-02-03,21.41,21.65,21.3,21.57,39846001,INTC +2011-02-04,21.47,21.7,21.43,21.68,39353405,INTC +2011-02-07,21.74,21.86,21.63,21.69,43647681,INTC +2011-02-08,21.65,21.68,21.4,21.64,48215026,INTC +2011-02-09,21.53,21.6,21.42,21.46,44601339,INTC +2011-02-10,21.43,21.84,21.35,21.8,56661748,INTC +2011-02-11,21.63,21.85,21.52,21.76,43716565,INTC +2011-02-14,21.63,21.8,21.5,21.57,45134575,INTC +2011-02-15,21.48,21.55,21.28,21.45,50646325,INTC +2011-02-16,21.57,21.88,21.43,21.75,55214046,INTC +2011-02-17,21.68,22.06,21.67,21.97,50186595,INTC +2011-02-18,22.09,22.21,22.01,22.14,55066173,INTC +2011-02-22,21.95,22.19,21.73,21.81,64515549,INTC +2011-02-23,21.7,21.72,21.01,21.15,83648294,INTC +2011-02-24,21.1,21.41,21.03,21.28,54496328,INTC +2011-02-25,21.52,22.0,21.46,21.86,53475606,INTC +2011-02-28,21.75,21.84,21.37,21.47,66390040,INTC +2011-03-01,21.61,21.69,21.35,21.39,57993504,INTC +2011-03-02,21.42,21.7,21.4,21.49,52192367,INTC +2011-03-03,21.66,21.88,21.65,21.79,50503933,INTC +2011-03-04,21.88,22.08,21.4,21.56,64671779,INTC +2011-03-07,21.69,21.74,21.08,21.21,57520132,INTC +2011-03-08,21.26,21.26,21.02,21.13,57165626,INTC +2011-03-09,21.08,21.34,20.94,21.2,60415811,INTC +2011-03-10,20.94,21.02,20.72,20.79,69125252,INTC +2011-03-11,20.63,20.96,20.61,20.87,45648050,INTC +2011-03-14,20.66,20.88,20.62,20.84,48923507,INTC +2011-03-15,20.23,20.33,20.01,20.18,80463962,INTC +2011-03-16,20.03,20.37,19.71,19.81,84812605,INTC +2011-03-17,20.02,20.06,19.8,19.9,59050846,INTC +2011-03-18,19.98,20.15,19.88,19.93,74001296,INTC +2011-03-21,19.9,20.39,19.88,20.19,43392286,INTC +2011-03-22,20.18,20.21,19.98,20.14,45973801,INTC +2011-03-23,20.09,20.36,20.01,20.29,37927293,INTC +2011-03-24,20.51,20.51,20.28,20.38,49378215,INTC +2011-03-25,20.3,20.6,20.21,20.37,52479176,INTC +2011-03-28,20.44,20.66,20.33,20.34,37111485,INTC +2011-03-29,20.27,20.29,19.98,20.28,59545177,INTC +2011-03-30,20.42,20.46,20.11,20.46,54568401,INTC +2011-03-31,20.29,20.37,19.94,20.18,87544126,INTC +2011-04-01,20.38,20.38,19.56,19.72,82621446,INTC +2011-04-04,19.79,19.8,19.36,19.49,69372740,INTC +2011-04-05,19.59,19.88,19.55,19.71,62621153,INTC +2011-04-06,19.86,19.95,19.71,19.95,56268775,INTC +2011-04-07,19.92,20.09,19.82,20.03,51606392,INTC +2011-04-08,20.04,20.2,19.95,20.02,46474890,INTC +2011-04-11,20.07,20.2,20.01,20.12,43167928,INTC +2011-04-12,20.01,20.07,19.69,19.76,52163063,INTC +2011-04-13,19.88,19.95,19.72,19.78,38977499,INTC +2011-04-14,19.64,19.66,19.41,19.58,52706852,INTC +2011-04-15,19.6,19.75,19.53,19.75,44282999,INTC +2011-04-18,19.53,19.74,19.45,19.62,46489507,INTC +2011-04-19,19.67,19.98,19.62,19.86,81426422,INTC +2011-04-20,21.21,21.44,20.94,21.41,174554410,INTC +2011-04-21,21.39,21.49,21.19,21.46,77639590,INTC +2011-04-25,21.37,22.01,21.33,21.94,81676687,INTC +2011-04-26,21.82,22.53,21.81,22.48,105309140,INTC +2011-04-27,22.54,22.68,22.33,22.63,68452870,INTC +2011-04-28,22.45,22.87,22.45,22.8,54952050,INTC +2011-04-29,22.8,23.19,22.63,23.15,156188963,INTC +2011-05-02,23.02,23.18,22.81,22.91,71978985,INTC +2011-05-03,22.81,23.46,22.67,23.23,110497542,INTC +2011-05-04,23.05,23.56,22.72,23.5,137107162,INTC +2011-05-05,23.43,23.86,23.17,23.61,94299086,INTC +2011-05-06,23.46,23.59,23.13,23.25,100008252,INTC +2011-05-09,23.13,23.2,22.65,22.76,73296305,INTC +2011-05-10,22.85,23.2,22.82,23.03,66314223,INTC +2011-05-11,23.29,23.63,23.2,23.41,85761805,INTC +2011-05-12,23.25,23.83,23.23,23.7,66277866,INTC +2011-05-13,23.66,23.8,23.36,23.41,53104955,INTC +2011-05-16,23.32,23.95,23.27,23.64,74460665,INTC +2011-05-17,23.37,23.57,23.08,23.55,86025584,INTC +2011-05-18,23.6,23.96,23.52,23.88,65592836,INTC +2011-05-19,23.32,23.87,23.2,23.54,98367364,INTC +2011-05-20,23.46,23.54,23.15,23.22,63124701,INTC +2011-05-23,22.92,23.03,22.76,22.86,64894030,INTC +2011-05-24,22.89,22.91,22.59,22.61,51741200,INTC +2011-05-25,22.52,22.83,22.41,22.68,49375771,INTC +2011-05-26,22.62,22.64,22.45,22.5,44435966,INTC +2011-05-27,22.46,22.52,22.11,22.21,67162126,INTC +2011-05-31,22.45,22.64,22.32,22.51,59575279,INTC +2011-06-01,22.45,22.48,21.98,22.0,56011358,INTC +2011-06-02,22.01,22.33,21.86,22.08,53449010,INTC +2011-06-03,21.79,22.1,21.67,21.73,53942562,INTC +2011-06-06,21.8,21.95,21.66,21.83,49667062,INTC +2011-06-07,22.04,22.44,22.0,22.06,60308552,INTC +2011-06-08,21.96,22.13,21.73,21.82,49518338,INTC +2011-06-09,21.87,22.01,21.7,21.76,36986514,INTC +2011-06-10,21.73,21.8,21.26,21.38,53239485,INTC +2011-06-13,21.43,21.6,21.28,21.38,43553001,INTC +2011-06-14,21.6,21.92,21.55,21.82,51996875,INTC +2011-06-15,21.68,21.83,21.4,21.42,48564893,INTC +2011-06-16,21.46,21.79,21.27,21.42,53639980,INTC +2011-06-17,21.68,21.68,21.07,21.19,96518394,INTC +2011-06-20,21.19,21.42,21.17,21.32,37359573,INTC +2011-06-21,21.46,21.69,21.22,21.65,55384725,INTC +2011-06-22,21.54,21.61,21.38,21.4,37686475,INTC +2011-06-23,21.2,21.72,21.06,21.71,54193071,INTC +2011-06-24,21.61,21.74,21.18,21.2,124407613,INTC +2011-06-27,21.17,21.48,21.0,21.34,45186797,INTC +2011-06-28,21.42,21.54,21.26,21.49,36515757,INTC +2011-06-29,21.53,21.57,21.31,21.39,31660359,INTC +2011-06-30,21.48,22.22,21.48,22.16,53931999,INTC +2011-07-01,22.21,22.58,22.1,22.53,35841178,INTC +2011-07-05,22.69,22.69,22.36,22.44,33359335,INTC +2011-07-06,22.45,22.82,22.44,22.75,43270717,INTC +2011-07-07,22.89,23.39,22.86,23.23,53114166,INTC +2011-07-08,22.96,23.2,22.81,23.09,35839128,INTC +2011-07-11,22.84,22.98,22.73,22.85,34662925,INTC +2011-07-12,22.62,22.72,22.24,22.45,51051302,INTC +2011-07-13,22.57,22.73,22.32,22.48,43270875,INTC +2011-07-14,22.56,22.7,22.21,22.27,47573415,INTC +2011-07-15,22.27,22.56,22.2,22.37,49959371,INTC +2011-07-18,22.29,22.43,22.08,22.28,45195361,INTC +2011-07-19,22.44,23.1,22.44,23.06,55706845,INTC +2011-07-20,23.1,23.22,22.9,22.99,57158800,INTC +2011-07-21,22.35,22.88,22.17,22.81,80133877,INTC +2011-07-22,22.94,23.25,22.78,23.13,45085427,INTC +2011-07-25,22.94,23.28,22.8,23.03,40716097,INTC +2011-07-26,23.03,23.15,22.83,22.9,45574860,INTC +2011-07-27,22.65,22.75,22.35,22.53,59205983,INTC +2011-07-28,22.47,22.88,22.33,22.55,36742373,INTC +2011-07-29,22.35,22.62,22.22,22.33,51897483,INTC +2011-08-01,22.57,22.69,21.9,22.24,51674291,INTC +2011-08-02,22.01,21.82,21.35,21.74,22457010,INTC +2011-08-03,21.74,21.97,21.35,21.81,65640222,INTC +2011-08-04,21.47,21.81,20.84,20.85,86743714,INTC +2011-08-05,21.0,21.2,20.21,20.79,101799696,INTC +2011-08-08,20.24,20.87,20.08,20.11,137491512,INTC +2011-08-09,20.28,20.62,19.52,20.6,116628460,INTC +2011-08-10,20.27,20.51,19.77,19.93,95408636,INTC +2011-08-11,20.14,21.0,20.07,20.76,75332364,INTC +2011-08-12,20.76,20.91,20.56,20.65,54186004,INTC +2011-08-15,20.75,20.93,20.63,20.89,46288827,INTC +2011-08-16,20.74,21.07,20.5,20.79,44773378,INTC +2011-08-17,20.58,20.98,20.4,20.67,51304856,INTC +2011-08-18,20.15,20.18,19.55,19.77,92204896,INTC +2011-08-19,19.61,19.96,19.16,19.19,79157373,INTC +2011-08-22,19.55,19.68,19.26,19.38,48903980,INTC +2011-08-23,19.36,19.71,19.3,19.71,54215839,INTC +2011-08-24,19.58,19.88,19.37,19.8,53521329,INTC +2011-08-25,19.83,19.88,19.4,19.42,51597148,INTC +2011-08-26,19.43,19.97,19.27,19.77,53821950,INTC +2011-08-29,19.94,20.31,19.83,20.3,40646006,INTC +2011-08-30,20.19,20.35,19.92,20.24,39102044,INTC +2011-08-31,20.23,20.41,20.02,20.13,55290198,INTC +2011-09-01,20.28,20.35,19.99,19.99,40781134,INTC +2011-09-02,19.8,19.93,19.57,19.64,42807570,INTC +2011-09-06,19.25,19.58,19.16,19.54,44256675,INTC +2011-09-07,20.02,20.14,19.86,20.08,46090005,INTC +2011-09-08,20.05,20.3,19.81,19.9,42994933,INTC +2011-09-09,19.75,20.22,19.66,19.7,61410265,INTC +2011-09-12,19.53,20.29,19.52,20.28,53322607,INTC +2011-09-13,20.32,20.9,20.21,20.76,60227235,INTC +2011-09-14,20.89,21.4,20.71,21.12,58352646,INTC +2011-09-15,21.31,21.66,21.22,21.54,53246741,INTC +2011-09-16,21.65,22.09,21.43,21.97,90748268,INTC +2011-09-19,21.77,22.06,21.63,21.93,57737919,INTC +2011-09-20,21.99,22.47,21.86,22.2,71497500,INTC +2011-09-21,22.18,22.5,21.9,21.94,66811646,INTC +2011-09-22,21.55,21.9,21.34,21.62,94238416,INTC +2011-09-23,21.39,22.27,21.22,22.16,74137255,INTC +2011-09-26,22.16,22.44,21.79,22.24,64848582,INTC +2011-09-27,22.5,22.98,22.37,22.54,88219615,INTC +2011-09-28,22.61,22.71,22.3,22.31,74789054,INTC +2011-09-29,22.38,22.6,21.87,22.21,85510642,INTC +2011-09-30,21.93,22.07,21.33,21.34,64486727,INTC +2011-10-03,21.18,21.4,20.57,20.62,95776435,INTC +2011-10-04,20.45,21.27,20.4,21.22,77903421,INTC +2011-10-05,21.25,21.97,21.06,21.85,70935737,INTC +2011-10-06,21.92,22.05,21.67,22.03,58486486,INTC +2011-10-07,22.07,22.5,21.91,22.29,58431248,INTC +2011-10-10,22.48,22.89,22.47,22.88,40172733,INTC +2011-10-11,22.76,23.0,22.61,22.99,50609369,INTC +2011-10-12,23.0,23.28,22.98,23.12,59913270,INTC +2011-10-13,23.02,23.46,22.96,23.39,51290454,INTC +2011-10-14,23.44,23.5,23.25,23.5,44896426,INTC +2011-10-17,23.32,23.6,23.14,23.28,47936068,INTC +2011-10-18,23.17,23.48,23.06,23.4,85272150,INTC +2011-10-19,24.01,24.5,23.86,24.24,139955773,INTC +2011-10-20,23.88,23.88,23.35,23.61,88691866,INTC +2011-10-21,23.86,24.25,23.8,24.03,123276914,INTC +2011-10-24,24.05,24.79,24.02,24.59,138276614,INTC +2011-10-25,24.47,24.85,24.39,24.63,60941683,INTC +2011-10-26,24.8,24.84,24.34,24.7,58249853,INTC +2011-10-27,24.93,25.2,24.85,25.13,84559164,INTC +2011-10-28,24.87,25.03,24.73,24.98,44897379,INTC +2011-10-31,24.57,24.92,24.49,24.54,43121769,INTC +2011-11-01,24.11,24.35,23.82,23.9,68002340,INTC +2011-11-02,24.02,24.06,23.55,23.85,56702801,INTC +2011-11-03,23.79,24.23,23.28,24.2,58296345,INTC +2011-11-04,24.04,24.07,23.66,23.74,46476002,INTC +2011-11-07,23.7,24.31,23.63,24.28,51144945,INTC +2011-11-08,24.48,24.77,24.26,24.75,55969275,INTC +2011-11-09,24.24,24.32,23.8,23.84,56872144,INTC +2011-11-10,24.14,24.25,23.74,24.06,45508704,INTC +2011-11-11,24.31,24.9,24.3,24.85,43867192,INTC +2011-11-14,24.78,24.9,24.48,24.63,49418044,INTC +2011-11-15,24.66,25.46,24.62,25.34,77391270,INTC +2011-11-16,25.13,25.5,24.88,24.94,74249584,INTC +2011-11-17,24.9,24.95,24.12,24.34,62125247,INTC +2011-11-18,24.17,24.43,24.02,24.29,45688560,INTC +2011-11-21,24.03,24.15,23.35,23.57,58582822,INTC +2011-11-22,23.38,23.53,23.09,23.24,48479186,INTC +2011-11-23,23.04,23.14,22.69,22.7,52699544,INTC +2011-11-25,22.55,23.22,22.51,22.73,28346827,INTC +2011-11-28,23.28,23.57,23.25,23.46,39757303,INTC +2011-11-29,23.49,23.9,23.42,23.58,44195101,INTC +2011-11-30,24.28,24.94,24.23,24.91,73452313,INTC +2011-12-01,24.87,24.97,24.4,24.92,51820369,INTC +2011-12-02,25.01,25.14,24.6,24.64,41488925,INTC +2011-12-05,25.03,25.2,24.79,25.01,42526793,INTC +2011-12-06,25.09,25.48,25.0,25.35,49517905,INTC +2011-12-07,25.33,25.78,25.13,25.66,54795336,INTC +2011-12-08,25.45,25.53,24.63,24.71,58000587,INTC +2011-12-09,24.41,25.1,24.38,25.01,44073143,INTC +2011-12-12,24.18,24.29,23.61,24.0,94839535,INTC +2011-12-13,24.05,24.06,23.42,23.56,78518944,INTC +2011-12-14,23.48,23.56,23.14,23.31,56394300,INTC +2011-12-15,23.58,23.67,23.25,23.31,38693666,INTC +2011-12-16,23.47,23.89,23.22,23.23,94569797,INTC +2011-12-19,23.39,23.48,23.05,23.1,42252797,INTC +2011-12-20,23.49,23.98,23.44,23.84,46309808,INTC +2011-12-21,23.95,24.09,23.43,23.68,45222794,INTC +2011-12-22,23.83,24.1,23.76,24.02,32003486,INTC +2011-12-23,24.13,24.4,24.04,24.4,24834060,INTC +2011-12-27,24.45,24.7,24.4,24.56,24136135,INTC +2011-12-28,24.52,24.56,24.18,24.22,23706758,INTC +2011-12-29,24.36,24.58,24.28,24.55,22319335,INTC +2011-12-30,24.43,24.62,24.25,24.25,21710081,INTC +2012-01-03,24.62,24.89,24.39,24.54,44851030,INTC +2012-01-04,24.57,25.13,24.53,25.11,47508610,INTC +2012-01-05,25.06,25.45,24.98,25.4,49492053,INTC +2012-01-06,25.21,25.4,25.01,25.25,36345173,INTC +2012-01-09,25.4,25.56,25.22,25.46,47478546,INTC +2012-01-10,25.71,25.92,25.51,25.59,41060875,INTC +2012-01-11,25.43,25.89,25.34,25.8,57172312,INTC +2012-01-12,25.85,25.9,25.54,25.75,44421960,INTC +2012-01-13,25.69,25.72,25.1,25.14,63317334,INTC +2012-01-17,25.18,25.4,24.97,25.04,60443395,INTC +2012-01-18,25.13,25.48,25.01,25.39,62695616,INTC +2012-01-19,25.52,25.68,25.37,25.63,64946206,INTC +2012-01-20,25.87,26.47,25.5,26.38,101282203,INTC +2012-01-23,26.35,26.89,26.34,26.71,69668867,INTC +2012-01-24,26.7,26.98,26.61,26.9,56220363,INTC +2012-01-25,26.84,26.95,26.5,26.9,54757806,INTC +2012-01-26,26.95,27.0,26.6,26.75,61678137,INTC +2012-01-27,26.66,26.84,26.59,26.73,50589869,INTC +2012-01-30,26.51,26.8,26.27,26.74,60694067,INTC +2012-01-31,26.79,26.8,26.28,26.42,45330707,INTC +2012-02-01,26.74,26.84,26.51,26.55,46334702,INTC +2012-02-02,26.59,26.74,26.46,26.49,34780241,INTC +2012-02-03,26.66,26.95,26.58,26.74,42194132,INTC +2012-02-06,26.55,26.72,26.36,26.72,36777891,INTC +2012-02-07,26.63,26.74,26.42,26.64,33104970,INTC +2012-02-08,26.66,26.99,26.61,26.85,37072047,INTC +2012-02-09,26.91,27.0,26.78,26.86,35755017,INTC +2012-02-10,26.74,26.79,26.45,26.7,33624236,INTC +2012-02-13,26.83,26.84,26.52,26.7,24727211,INTC +2012-02-14,26.57,26.78,26.5,26.78,25413701,INTC +2012-02-15,26.88,26.88,26.5,26.58,35832554,INTC +2012-02-16,26.4,26.95,26.35,26.82,42457732,INTC +2012-02-17,26.86,27.5,26.82,27.37,74254034,INTC +2012-02-21,27.34,27.37,27.01,27.16,34913271,INTC +2012-02-22,27.06,27.35,26.51,26.73,51979381,INTC +2012-02-23,26.56,26.86,26.35,26.66,33801411,INTC +2012-02-24,26.72,26.8,26.45,26.7,39311238,INTC +2012-02-27,26.52,27.2,26.45,26.89,46027007,INTC +2012-02-28,26.93,27.3,26.82,27.24,32823451,INTC +2012-02-29,27.25,27.3,26.84,26.88,41861800,INTC +2012-03-01,27.06,27.14,26.71,26.86,39415007,INTC +2012-03-02,26.9,27.03,26.77,26.92,29634029,INTC +2012-03-05,26.91,26.91,26.36,26.54,32336069,INTC +2012-03-06,26.25,26.63,26.2,26.6,37196662,INTC +2012-03-07,26.58,27.0,26.52,26.91,32725475,INTC +2012-03-08,27.0,27.04,26.75,26.84,37264478,INTC +2012-03-09,26.94,27.16,26.87,27.07,29406616,INTC +2012-03-12,27.0,27.08,26.91,26.98,24016824,INTC +2012-03-13,27.12,27.5,27.12,27.49,33796756,INTC +2012-03-14,27.45,27.9,27.34,27.46,46835632,INTC +2012-03-15,27.5,27.85,27.43,27.75,34193222,INTC +2012-03-16,27.82,27.96,27.7,27.73,54672267,INTC +2012-03-19,27.66,27.9,27.54,27.74,26941761,INTC +2012-03-20,27.65,27.9,27.56,27.75,22685407,INTC +2012-03-21,27.79,27.89,27.7,27.78,22213497,INTC +2012-03-22,27.73,27.95,27.61,27.9,23395545,INTC +2012-03-23,27.94,27.99,27.68,27.88,24901400,INTC +2012-03-26,28.01,28.26,27.96,28.19,32807678,INTC +2012-03-27,28.24,28.28,28.07,28.19,24372049,INTC +2012-03-28,28.13,28.25,27.8,27.8,35154501,INTC +2012-03-29,27.75,28.18,27.67,28.16,39624099,INTC +2012-03-30,28.39,28.45,28.02,28.12,43024389,INTC +2012-04-02,28.04,28.45,27.99,28.38,28854183,INTC +2012-04-03,28.31,28.37,27.94,28.11,34152414,INTC +2012-04-04,27.87,28.03,27.6,27.93,30845072,INTC +2012-04-05,27.87,28.1,27.8,28.07,22039042,INTC +2012-04-09,27.73,27.9,27.59,27.76,22970314,INTC +2012-04-10,27.7,27.86,27.41,27.45,36272068,INTC +2012-04-11,27.68,28.0,27.63,27.85,26676812,INTC +2012-04-12,27.97,28.52,27.93,28.48,37053421,INTC +2012-04-13,28.35,28.39,28.08,28.09,34483250,INTC +2012-04-16,28.26,28.55,28.14,28.4,37479937,INTC +2012-04-17,28.45,28.78,28.41,28.47,61287910,INTC +2012-04-18,27.58,28.11,27.46,27.95,72256464,INTC +2012-04-19,27.87,28.09,27.44,27.69,43042968,INTC +2012-04-20,27.72,27.97,27.57,27.6,38064821,INTC +2012-04-23,27.33,27.57,27.24,27.45,37792690,INTC +2012-04-24,27.35,27.6,27.24,27.31,35010516,INTC +2012-04-25,27.43,27.91,27.35,27.86,40863578,INTC +2012-04-26,27.8,28.3,27.75,28.22,46649640,INTC +2012-04-27,28.11,28.53,28.1,28.38,33312329,INTC +2012-04-30,28.42,28.54,28.29,28.4,28812625,INTC +2012-05-01,28.47,29.05,28.37,28.95,43317858,INTC +2012-05-02,28.82,29.27,28.72,29.18,40434659,INTC +2012-05-03,29.26,29.27,28.42,28.56,41225995,INTC +2012-05-04,28.32,28.38,27.84,27.9,34575689,INTC +2012-05-07,27.83,27.98,27.65,27.76,37385885,INTC +2012-05-08,27.48,27.6,27.01,27.37,53089337,INTC +2012-05-09,27.08,27.35,26.75,27.19,40607561,INTC +2012-05-10,27.34,27.46,26.96,27.24,36238935,INTC +2012-05-11,27.26,27.95,27.2,27.63,34941404,INTC +2012-05-14,27.35,27.4,26.88,27.02,39447239,INTC +2012-05-15,27.05,27.25,26.82,26.88,35712023,INTC +2012-05-16,26.91,26.99,26.49,26.5,44629246,INTC +2012-05-17,26.47,26.66,26.19,26.19,31505042,INTC +2012-05-18,26.24,26.57,26.05,26.07,43444810,INTC +2012-05-21,26.06,26.19,25.68,26.15,41395585,INTC +2012-05-22,26.27,26.28,25.78,26.03,46047437,INTC +2012-05-23,25.47,25.51,24.92,25.44,61969598,INTC +2012-05-24,25.57,25.78,25.31,25.65,37131849,INTC +2012-05-25,25.72,25.85,25.57,25.74,19123767,INTC +2012-05-29,26.04,26.32,25.86,26.09,35057938,INTC +2012-05-30,25.9,26.19,25.8,26.13,33092339,INTC +2012-05-31,25.78,26.07,25.7,25.84,42248449,INTC +2012-06-01,25.4,25.71,25.12,25.14,40250645,INTC +2012-06-04,25.28,25.36,24.84,25.04,39904811,INTC +2012-06-05,25.04,25.57,25.0,25.43,29491242,INTC +2012-06-06,25.51,26.11,25.43,26.07,33555693,INTC +2012-06-07,26.37,26.43,25.89,25.94,29538008,INTC +2012-06-08,25.88,26.48,25.85,26.41,26753371,INTC +2012-06-11,26.55,26.63,25.96,25.98,28044085,INTC +2012-06-12,26.12,26.54,26.05,26.52,29136809,INTC +2012-06-13,26.46,26.86,26.34,26.54,30520282,INTC +2012-06-14,26.58,27.06,26.42,26.98,38301124,INTC +2012-06-15,27.02,27.44,26.88,27.34,51840982,INTC +2012-06-18,27.29,27.61,27.22,27.42,30439578,INTC +2012-06-19,27.59,27.63,27.25,27.51,30067030,INTC +2012-06-20,27.48,27.75,27.38,27.64,28168003,INTC +2012-06-21,27.51,27.59,26.61,26.71,47574614,INTC +2012-06-22,26.88,26.96,26.67,26.94,100360636,INTC +2012-06-25,26.6,26.65,25.88,26.05,41787218,INTC +2012-06-26,26.16,26.28,25.74,26.0,34935513,INTC +2012-06-27,26.11,26.34,26.06,26.22,23644209,INTC +2012-06-28,26.0,26.03,25.45,25.83,40168255,INTC +2012-06-29,26.28,26.65,26.21,26.65,35082291,INTC +2012-07-02,26.51,26.73,26.39,26.66,21741083,INTC +2012-07-03,26.72,26.86,26.56,26.86,12519339,INTC +2012-07-05,26.81,26.84,26.37,26.55,20326846,INTC +2012-07-06,26.44,26.5,25.93,26.16,32524051,INTC +2012-07-09,26.05,26.21,25.81,26.17,27910108,INTC +2012-07-10,25.85,26.42,25.44,25.56,47236659,INTC +2012-07-11,25.57,25.62,25.22,25.39,34809146,INTC +2012-07-12,25.16,25.17,24.68,24.74,53150570,INTC +2012-07-13,24.8,25.39,24.76,25.25,35976152,INTC +2012-07-16,25.23,25.31,25.0,25.13,36989228,INTC +2012-07-17,25.33,25.66,24.85,25.38,63631492,INTC +2012-07-18,25.2,26.42,25.05,26.21,67503408,INTC +2012-07-19,26.35,26.35,25.82,26.06,36559764,INTC +2012-07-20,25.87,26.0,25.5,25.52,48849277,INTC +2012-07-23,25.05,25.36,24.8,25.26,36384178,INTC +2012-07-24,25.19,25.22,24.79,25.0,33644080,INTC +2012-07-25,25.02,25.52,25.0,25.13,34407797,INTC +2012-07-26,25.59,25.84,25.34,25.5,37809371,INTC +2012-07-27,25.68,26.07,25.47,26.02,33345265,INTC +2012-07-30,25.98,26.2,25.68,25.76,25884833,INTC +2012-07-31,25.76,26.04,25.7,25.7,26620959,INTC +2012-08-01,25.83,26.0,25.67,25.93,29213201,INTC +2012-08-02,25.74,26.26,25.68,25.91,34310626,INTC +2012-08-03,26.25,26.35,25.98,26.23,30701165,INTC +2012-08-06,26.22,26.56,26.2,26.31,24619427,INTC +2012-08-07,26.46,26.64,26.35,26.5,27077715,INTC +2012-08-08,26.48,26.74,26.3,26.6,27035385,INTC +2012-08-09,26.64,26.89,26.57,26.7,26468323,INTC +2012-08-10,26.7,26.9,26.53,26.88,24931993,INTC +2012-08-13,26.76,26.83,26.41,26.69,23623918,INTC +2012-08-14,26.8,26.81,26.38,26.48,27477260,INTC +2012-08-15,26.23,26.47,26.19,26.27,26081909,INTC +2012-08-16,26.44,26.65,26.34,26.59,25702363,INTC +2012-08-17,26.57,26.63,26.21,26.33,30379903,INTC +2012-08-20,26.22,26.33,26.1,26.23,25602646,INTC +2012-08-21,26.33,26.34,25.99,26.11,31663615,INTC +2012-08-22,25.89,26.01,25.66,25.73,33629348,INTC +2012-08-23,25.58,25.58,24.93,25.04,51404063,INTC +2012-08-24,25.05,25.07,24.7,24.91,45187476,INTC +2012-08-27,24.86,24.94,24.75,24.84,34434214,INTC +2012-08-28,24.79,25.01,24.68,25.0,33121059,INTC +2012-08-29,24.93,24.96,24.54,24.67,60466739,INTC +2012-08-30,24.57,24.64,24.15,24.27,37184069,INTC +2012-08-31,24.5,25.0,24.48,24.83,43448215,INTC +2012-09-04,25.03,25.06,24.27,24.42,40696298,INTC +2012-09-05,24.4,24.78,24.19,24.39,38604189,INTC +2012-09-06,24.47,25.1,24.46,25.1,40188756,INTC +2012-09-07,24.13,24.7,24.01,24.19,86289482,INTC +2012-09-10,23.95,24.6,23.17,23.26,80584598,INTC +2012-09-11,23.3,23.65,23.2,23.34,54241191,INTC +2012-09-12,23.39,23.58,23.06,23.19,44872479,INTC +2012-09-13,23.01,23.41,22.83,23.36,52998246,INTC +2012-09-14,23.45,23.54,23.23,23.37,47987874,INTC +2012-09-17,23.29,23.44,23.16,23.31,36169871,INTC +2012-09-18,23.31,23.52,23.14,23.37,41953136,INTC +2012-09-19,23.5,23.51,23.14,23.15,39459735,INTC +2012-09-20,23.09,23.18,22.99,23.18,33083719,INTC +2012-09-21,23.22,23.27,23.01,23.12,56249066,INTC +2012-09-24,22.93,22.95,22.52,22.8,48848531,INTC +2012-09-25,22.95,22.96,22.51,22.54,49535056,INTC +2012-09-26,22.57,22.75,22.48,22.64,49734618,INTC +2012-09-27,22.76,23.14,22.65,23.08,43880654,INTC +2012-09-28,23.06,23.06,22.59,22.66,47926538,INTC +2012-10-01,22.75,23.17,22.68,22.76,55266053,INTC +2012-10-02,22.89,23.0,22.66,22.84,36389344,INTC +2012-10-03,22.86,22.97,22.49,22.55,49779589,INTC +2012-10-04,22.58,22.62,22.27,22.46,52982312,INTC +2012-10-05,22.66,22.9,22.58,22.68,38348355,INTC +2012-10-08,22.62,22.62,22.4,22.51,29708078,INTC +2012-10-09,22.16,22.19,21.85,21.9,66317340,INTC +2012-10-10,21.9,22.0,21.7,21.76,47188810,INTC +2012-10-11,21.87,21.88,21.52,21.68,36817447,INTC +2012-10-12,21.58,21.85,21.4,21.48,46277941,INTC +2012-10-15,21.53,21.9,21.5,21.73,49513763,INTC +2012-10-16,21.99,22.47,21.95,22.35,80706915,INTC +2012-10-17,21.27,21.98,21.26,21.79,99061992,INTC +2012-10-18,21.82,21.86,21.6,21.67,42926980,INTC +2012-10-19,21.67,21.69,21.22,21.26,55622220,INTC +2012-10-22,21.4,21.56,21.3,21.46,36501777,INTC +2012-10-23,21.32,21.77,21.3,21.59,47202228,INTC +2012-10-24,21.73,21.74,21.41,21.46,33237750,INTC +2012-10-25,21.58,21.75,21.51,21.69,79234201,INTC +2012-10-26,21.77,22.02,21.6,21.95,92417424,INTC +2012-10-31,22.01,22.09,21.59,21.63,40618002,INTC +2012-11-01,21.76,22.41,21.72,22.26,50364216,INTC +2012-11-02,22.39,22.54,22.02,22.06,51737555,INTC +2012-11-05,22.02,22.11,21.72,21.84,48797373,INTC +2012-11-06,21.73,22.0,21.63,21.73,49862931,INTC +2012-11-07,21.54,21.55,20.9,20.91,70960098,INTC +2012-11-08,20.9,21.13,20.82,20.83,38089923,INTC +2012-11-09,20.81,21.14,20.8,20.8,35021478,INTC +2012-11-12,20.88,20.91,20.65,20.76,27267452,INTC +2012-11-13,20.57,20.82,20.18,20.28,56379188,INTC +2012-11-14,20.42,20.5,19.95,19.96,58961209,INTC +2012-11-15,20.01,20.29,19.98,20.03,45740033,INTC +2012-11-16,20.07,20.26,19.77,20.19,50860123,INTC +2012-11-19,19.99,20.45,19.73,20.25,69433790,INTC +2012-11-20,19.88,19.88,19.35,19.51,85743290,INTC +2012-11-21,19.52,19.55,19.23,19.36,95635985,INTC +2012-11-23,19.53,19.84,19.51,19.72,51711398,INTC +2012-11-26,19.69,19.92,19.62,19.88,67047830,INTC +2012-11-27,19.95,20.19,19.92,19.93,44898108,INTC +2012-11-28,19.89,20.11,19.64,20.09,43226214,INTC +2012-11-29,19.83,20.04,19.46,19.53,64928942,INTC +2012-11-30,19.63,19.77,19.42,19.56,51437510,INTC +2012-12-03,19.88,19.92,19.5,19.54,50636903,INTC +2012-12-04,19.63,20.05,19.61,19.97,57945692,INTC +2012-12-05,19.94,20.02,19.74,19.85,45855549,INTC +2012-12-06,19.99,20.29,19.97,20.16,46291151,INTC +2012-12-07,20.33,20.36,20.03,20.16,41704645,INTC +2012-12-10,20.15,20.17,19.98,20.08,27278498,INTC +2012-12-11,20.16,20.74,20.15,20.65,51039795,INTC +2012-12-12,20.86,20.99,20.54,20.67,48357865,INTC +2012-12-13,20.63,20.92,20.44,20.49,41613895,INTC +2012-12-14,20.52,20.74,20.35,20.53,34153874,INTC +2012-12-17,20.55,20.69,20.36,20.57,34967744,INTC +2012-12-18,20.68,20.99,20.57,20.96,41606350,INTC +2012-12-19,21.07,21.31,20.86,21.1,52806572,INTC +2012-12-20,21.21,21.24,20.88,21.03,34014897,INTC +2012-12-21,20.66,20.85,20.48,20.76,62002279,INTC +2012-12-24,20.65,20.73,20.51,20.64,14200785,INTC +2012-12-26,20.74,20.93,20.64,20.65,22494176,INTC +2012-12-27,20.7,20.76,20.31,20.51,31712232,INTC +2012-12-28,20.35,20.49,20.21,20.23,25906819,INTC +2012-12-31,20.24,20.66,20.16,20.62,41148403,INTC +2013-01-02,21.15,21.38,21.05,21.38,47629713,INTC +2013-01-03,21.4,21.48,21.14,21.32,41060281,INTC +2013-01-04,21.36,21.39,21.05,21.16,30149719,INTC +2013-01-07,21.28,21.45,21.18,21.25,36355891,INTC +2013-01-08,21.23,21.56,21.02,21.09,48676730,INTC +2013-01-09,21.22,21.47,21.2,21.45,34295106,INTC +2013-01-10,21.61,21.82,21.53,21.8,44629665,INTC +2013-01-11,21.8,22.07,21.77,22.0,44945784,INTC +2013-01-14,21.98,22.13,21.75,22.0,35724489,INTC +2013-01-15,21.95,22.13,21.78,21.88,33998459,INTC +2013-01-16,21.91,22.2,21.85,22.11,36768305,INTC +2013-01-17,22.12,23.06,22.11,22.68,101019600,INTC +2013-01-18,21.36,21.44,21.03,21.25,143760042,INTC +2013-01-22,21.28,21.29,21.03,21.17,51126765,INTC +2013-01-23,21.2,21.22,21.04,21.11,42432236,INTC +2013-01-24,21.1,21.18,20.93,20.95,58405402,INTC +2013-01-25,21.04,21.07,20.88,20.96,107633730,INTC +2013-01-28,21.01,21.09,20.99,21.05,105403377,INTC +2013-01-29,21.09,21.3,21.01,21.28,105706005,INTC +2013-01-30,21.29,21.46,21.22,21.37,34153463,INTC +2013-01-31,21.3,21.32,21.02,21.04,36534069,INTC +2013-02-01,21.19,21.36,21.09,21.36,31872593,INTC +2013-02-04,21.3,21.38,21.15,21.16,38345564,INTC +2013-02-05,21.14,21.33,21.06,21.18,30080738,INTC +2013-02-06,21.16,21.2,20.91,20.99,32367068,INTC +2013-02-07,20.97,20.97,20.7,20.81,41019682,INTC +2013-02-08,20.9,21.09,20.88,21.0,28155318,INTC +2013-02-11,21.0,21.06,20.92,21.03,18901625,INTC +2013-02-12,21.03,21.25,20.99,21.19,28393517,INTC +2013-02-13,21.22,21.3,21.14,21.25,21272456,INTC +2013-02-14,21.13,21.28,21.06,21.23,35263020,INTC +2013-02-15,21.23,21.3,20.99,21.12,33811619,INTC +2013-02-19,21.18,21.21,21.06,21.08,31073759,INTC +2013-02-20,21.09,21.1,20.7,20.73,46119735,INTC +2013-02-21,20.75,20.76,20.12,20.25,60754485,INTC +2013-02-22,20.32,20.49,20.1,20.42,34537678,INTC +2013-02-25,20.57,20.65,20.23,20.23,41525543,INTC +2013-02-26,20.49,20.85,20.41,20.58,67248599,INTC +2013-02-27,20.6,21.04,20.51,20.93,46970239,INTC +2013-02-28,20.91,21.08,20.82,20.88,34811131,INTC +2013-03-01,20.79,21.19,20.66,21.03,45699184,INTC +2013-03-04,21.16,21.29,20.96,21.27,47554032,INTC +2013-03-05,21.34,21.59,21.3,21.51,38801017,INTC +2013-03-06,21.53,21.78,21.51,21.75,37190642,INTC +2013-03-07,21.8,21.99,21.75,21.89,42379932,INTC +2013-03-08,21.95,22.04,21.46,21.58,44997953,INTC +2013-03-11,21.53,21.74,21.28,21.69,42151975,INTC +2013-03-12,21.66,21.73,21.45,21.64,28618678,INTC +2013-03-13,21.56,21.7,21.46,21.66,24617820,INTC +2013-03-14,21.74,21.85,21.51,21.65,28837853,INTC +2013-03-15,21.61,21.7,21.27,21.38,52955004,INTC +2013-03-18,21.24,21.49,21.19,21.26,35188245,INTC +2013-03-19,21.26,21.36,21.01,21.14,42549394,INTC +2013-03-20,21.31,21.36,21.11,21.18,29918955,INTC +2013-03-21,21.01,21.14,20.9,21.04,32607512,INTC +2013-03-22,21.15,21.34,21.08,21.33,30803194,INTC +2013-03-25,21.39,21.42,21.08,21.15,32741027,INTC +2013-03-26,21.28,21.77,21.25,21.76,39553689,INTC +2013-03-27,21.62,21.98,21.51,21.83,45378436,INTC +2013-03-28,21.85,21.91,21.6,21.84,33338697,INTC +2013-04-01,21.67,21.7,21.32,21.43,33722266,INTC +2013-04-02,21.52,21.58,21.32,21.46,28168028,INTC +2013-04-03,21.45,21.5,21.01,21.05,36620726,INTC +2013-04-04,21.05,21.19,20.96,21.14,28703623,INTC +2013-04-05,20.94,20.97,20.75,20.94,36724443,INTC +2013-04-08,20.89,21.09,20.8,21.09,34214691,INTC +2013-04-09,21.11,21.89,21.06,21.75,61522740,INTC +2013-04-10,21.72,22.42,21.71,22.26,67102818,INTC +2013-04-11,21.73,21.91,21.49,21.82,59299768,INTC +2013-04-12,21.74,21.8,21.47,21.68,34034793,INTC +2013-04-15,21.5,21.71,21.36,21.38,38459138,INTC +2013-04-16,21.47,21.93,21.42,21.92,64766913,INTC +2013-04-17,21.79,22.14,21.57,21.93,79463639,INTC +2013-04-18,22.05,22.4,21.9,22.24,76238038,INTC +2013-04-19,22.27,22.45,22.21,22.44,49103813,INTC +2013-04-22,22.48,22.94,22.35,22.88,52819796,INTC +2013-04-23,22.98,23.45,22.93,23.38,62494015,INTC +2013-04-24,23.28,23.79,23.24,23.66,54287639,INTC +2013-04-25,23.65,23.87,23.32,23.38,109181732,INTC +2013-04-26,23.31,23.56,23.14,23.4,101379072,INTC +2013-04-29,23.44,23.83,23.4,23.76,102145799,INTC +2013-04-30,23.72,24.0,23.64,23.95,41471153,INTC +2013-05-01,23.82,24.17,23.81,23.99,38373731,INTC +2013-05-02,23.73,24.15,23.67,24.11,33494273,INTC +2013-05-03,24.22,24.22,23.95,23.96,30086351,INTC +2013-05-06,24.17,24.21,23.85,23.91,31009084,INTC +2013-05-07,23.97,24.25,23.94,24.15,38605523,INTC +2013-05-08,24.04,24.29,23.96,24.25,24903239,INTC +2013-05-09,24.2,24.57,24.1,24.36,31336269,INTC +2013-05-10,24.42,24.54,24.35,24.5,22559539,INTC +2013-05-13,24.41,24.49,24.03,24.08,28535193,INTC +2013-05-14,24.08,24.17,23.78,23.84,36697465,INTC +2013-05-15,23.89,24.2,23.81,24.2,33570199,INTC +2013-05-16,24.06,24.4,23.93,23.94,29815251,INTC +2013-05-17,24.12,24.22,23.9,24.04,36278248,INTC +2013-05-20,24.08,24.25,24.0,24.08,31326157,INTC +2013-05-21,24.1,24.25,24.0,24.15,37919972,INTC +2013-05-22,24.13,24.53,23.94,24.07,49689245,INTC +2013-05-23,23.88,24.12,23.84,24.05,38136445,INTC +2013-05-24,23.92,24.04,23.58,23.92,30863048,INTC +2013-05-28,24.16,24.4,24.0,24.08,31158321,INTC +2013-05-29,23.96,24.38,23.89,24.27,31654258,INTC +2013-05-30,24.28,24.5,24.21,24.21,26306929,INTC +2013-05-31,24.23,24.71,24.13,24.28,47796670,INTC +2013-06-03,25.16,25.45,24.83,25.24,76493424,INTC +2013-06-04,25.56,25.98,25.35,25.36,68524049,INTC +2013-06-05,25.11,25.28,24.65,24.7,53343574,INTC +2013-06-06,24.75,24.94,24.27,24.65,40026694,INTC +2013-06-07,24.4,24.7,24.22,24.59,35543558,INTC +2013-06-10,24.71,25.09,24.64,25.01,29783771,INTC +2013-06-11,24.83,25.08,24.63,24.71,27047719,INTC +2013-06-12,24.96,25.0,24.41,24.46,24538384,INTC +2013-06-13,24.46,25.01,24.4,24.99,27709957,INTC +2013-06-14,25.02,25.14,24.84,24.92,24690993,INTC +2013-06-17,25.11,25.35,24.91,25.1,42653010,INTC +2013-06-18,25.07,25.65,25.07,25.46,36677351,INTC +2013-06-19,25.49,25.68,25.0,25.0,28850122,INTC +2013-06-20,24.73,24.75,24.1,24.18,63569376,INTC +2013-06-21,24.31,24.35,24.09,24.2,67753451,INTC +2013-06-24,24.08,24.22,23.41,23.58,49150221,INTC +2013-06-25,23.83,23.94,23.57,23.88,34571452,INTC +2013-06-26,24.2,24.24,23.89,24.0,33647912,INTC +2013-06-27,24.1,24.35,24.01,24.05,25565547,INTC +2013-06-28,23.93,24.41,23.73,24.23,80413820,INTC +2013-07-01,24.35,24.42,23.84,23.89,29701494,INTC +2013-07-02,23.87,24.04,23.54,23.72,28293568,INTC +2013-07-03,23.7,23.9,23.45,23.76,18167164,INTC +2013-07-05,23.95,24.08,23.68,24.06,17837832,INTC +2013-07-08,23.86,23.91,23.03,23.18,68832396,INTC +2013-07-09,23.3,23.42,23.11,23.14,34747781,INTC +2013-07-10,23.14,23.3,22.64,23.25,50037456,INTC +2013-07-11,23.56,24.0,23.47,23.99,41315910,INTC +2013-07-12,23.95,24.0,23.65,23.9,34563307,INTC +2013-07-15,23.84,23.97,23.76,23.94,25650750,INTC +2013-07-16,24.0,24.3,23.9,24.25,34499286,INTC +2013-07-17,24.3,24.43,24.04,24.15,44084112,INTC +2013-07-18,23.47,23.61,23.16,23.24,77863876,INTC +2013-07-19,23.11,23.15,22.81,23.04,45875736,INTC +2013-07-22,23.07,23.12,22.73,22.77,35890877,INTC +2013-07-23,22.85,22.99,22.64,22.75,28523652,INTC +2013-07-24,22.93,23.0,22.63,22.93,33432617,INTC +2013-07-25,22.85,23.06,22.82,23.06,114566891,INTC +2013-07-26,22.94,23.26,22.9,23.26,110479611,INTC +2013-07-29,23.17,23.3,23.07,23.24,85543536,INTC +2013-07-30,23.3,23.5,23.28,23.38,28858119,INTC +2013-07-31,23.37,23.46,23.26,23.34,27680406,INTC +2013-08-01,23.41,23.49,23.02,23.2,37832634,INTC +2013-08-02,23.18,23.22,23.0,23.22,36242101,INTC +2013-08-05,23.0,23.02,22.85,22.92,20875722,INTC +2013-08-06,22.88,22.93,22.71,22.8,28847106,INTC +2013-08-07,22.71,22.79,22.55,22.7,23350895,INTC +2013-08-08,22.75,22.78,22.41,22.45,34796899,INTC +2013-08-09,22.41,22.55,22.31,22.51,25146264,INTC +2013-08-12,22.48,22.7,22.45,22.64,23521573,INTC +2013-08-13,22.69,22.7,22.39,22.52,26101706,INTC +2013-08-14,22.4,22.74,22.35,22.57,23202466,INTC +2013-08-15,22.28,22.41,21.97,22.03,40451126,INTC +2013-08-16,22.06,22.19,21.89,21.92,30086549,INTC +2013-08-19,22.08,22.7,22.05,22.28,43419052,INTC +2013-08-20,22.31,22.68,22.3,22.52,32084301,INTC +2013-08-21,22.54,22.58,22.06,22.17,32403299,INTC +2013-08-22,22.26,22.39,22.17,22.26,17380589,INTC +2013-08-23,22.34,22.57,22.33,22.44,23088692,INTC +2013-08-26,22.4,22.52,22.23,22.28,22267723,INTC +2013-08-27,22.12,22.22,22.0,22.19,37638472,INTC +2013-08-28,22.2,22.41,22.13,22.28,28091782,INTC +2013-08-29,22.24,22.44,22.04,22.06,28308224,INTC +2013-08-30,22.24,22.25,21.9,21.98,33896245,INTC +2013-09-03,22.21,22.24,21.97,22.07,26428342,INTC +2013-09-04,22.38,22.78,22.28,22.64,37951407,INTC +2013-09-05,22.68,22.73,22.49,22.6,22552729,INTC +2013-09-06,22.69,22.82,22.4,22.67,27610492,INTC +2013-09-09,22.72,23.03,22.7,22.91,27770557,INTC +2013-09-10,23.07,23.13,22.93,22.98,31707770,INTC +2013-09-11,22.91,22.98,22.71,22.81,38794164,INTC +2013-09-12,22.78,22.84,22.6,22.63,29519152,INTC +2013-09-13,23.05,23.46,23.04,23.44,61134772,INTC +2013-09-16,23.63,23.71,23.35,23.39,30256854,INTC +2013-09-17,23.69,23.89,23.67,23.74,37540658,INTC +2013-09-18,23.85,23.92,23.56,23.9,31984202,INTC +2013-09-19,23.96,24.08,23.84,23.92,28261402,INTC +2013-09-20,23.94,23.96,23.57,23.77,47068978,INTC +2013-09-23,23.7,23.85,23.61,23.62,22441558,INTC +2013-09-24,23.58,23.85,23.58,23.7,24410084,INTC +2013-09-25,23.78,23.81,23.58,23.7,19879861,INTC +2013-09-26,23.75,23.8,23.2,23.41,32003269,INTC +2013-09-27,23.21,23.39,22.88,22.98,28927780,INTC +2013-09-30,22.72,23.17,22.6,22.92,32489648,INTC +2013-10-01,22.94,23.04,22.7,22.83,25888784,INTC +2013-10-02,22.71,22.9,22.67,22.88,23212646,INTC +2013-10-03,22.82,22.84,22.5,22.6,34888536,INTC +2013-10-04,22.6,22.85,22.6,22.81,22550850,INTC +2013-10-07,22.71,23.0,22.57,22.83,21329903,INTC +2013-10-08,22.87,22.88,22.48,22.48,36111185,INTC +2013-10-09,22.51,22.96,22.48,22.59,40435399,INTC +2013-10-10,22.98,23.22,22.92,23.1,39189449,INTC +2013-10-11,22.83,23.26,22.82,23.26,24550617,INTC +2013-10-14,23.08,23.49,23.03,23.45,27176739,INTC +2013-10-15,23.4,23.59,23.32,23.39,42957663,INTC +2013-10-16,23.26,23.74,23.22,23.7,47723436,INTC +2013-10-17,23.58,23.94,23.49,23.92,28694879,INTC +2013-10-18,23.86,23.98,23.68,23.88,29579081,INTC +2013-10-21,23.94,24.17,23.82,24.14,35297562,INTC +2013-10-22,24.17,24.2,24.01,24.07,29010789,INTC +2013-10-23,23.93,24.05,23.56,23.74,31651063,INTC +2013-10-24,23.86,23.97,23.78,23.78,47590182,INTC +2013-10-25,24.11,24.24,24.02,24.24,59634667,INTC +2013-10-28,24.18,24.49,24.17,24.36,65581627,INTC +2013-10-29,24.4,24.67,24.35,24.52,29961745,INTC +2013-10-30,24.53,24.68,24.4,24.5,24096164,INTC +2013-10-31,24.52,24.73,24.43,24.47,30902030,INTC +2013-11-01,24.51,24.65,24.22,24.32,28305937,INTC +2013-11-04,24.32,24.4,24.15,24.26,26639821,INTC +2013-11-05,23.92,24.11,23.77,24.03,22849924,INTC +2013-11-06,24.06,24.31,23.89,24.24,25525728,INTC +2013-11-07,24.37,24.38,24.0,24.06,25631064,INTC +2013-11-08,24.03,24.12,23.84,24.09,31502897,INTC +2013-11-11,24.04,24.29,23.93,24.17,19236745,INTC +2013-11-12,23.99,24.5,23.98,24.43,37816024,INTC +2013-11-13,24.25,24.62,24.2,24.6,22990316,INTC +2013-11-14,24.43,24.5,24.35,24.38,20198931,INTC +2013-11-15,24.4,24.55,24.25,24.52,22866454,INTC +2013-11-18,24.61,24.7,24.48,24.6,24712483,INTC +2013-11-19,24.74,24.87,24.61,24.7,24870201,INTC +2013-11-20,24.7,24.82,24.46,24.56,20288748,INTC +2013-11-21,24.61,25.29,24.52,25.23,44050581,INTC +2013-11-22,24.5,24.51,23.84,23.87,77908144,INTC +2013-11-25,24.02,24.02,23.5,23.75,43394042,INTC +2013-11-26,23.79,23.84,23.52,23.65,30602711,INTC +2013-11-27,23.64,23.92,23.52,23.9,28419157,INTC +2013-11-29,23.9,23.99,23.76,23.84,13802865,INTC +2013-12-02,24.0,24.0,23.65,23.7,25686740,INTC +2013-12-03,23.69,23.73,23.4,23.55,35072177,INTC +2013-12-04,23.52,23.85,23.52,23.74,43501471,INTC +2013-12-05,23.82,24.35,23.75,24.26,45404927,INTC +2013-12-06,24.97,25.25,24.75,24.82,53874561,INTC +2013-12-09,24.84,25.08,24.68,24.93,29618358,INTC +2013-12-10,24.85,24.97,24.66,24.82,18203665,INTC +2013-12-11,24.75,24.88,24.4,24.42,24682422,INTC +2013-12-12,24.69,24.89,24.42,24.47,21917817,INTC +2013-12-13,24.22,24.49,24.16,24.29,20634285,INTC +2013-12-16,24.42,24.71,24.33,24.45,25061185,INTC +2013-12-17,24.38,24.77,24.38,24.66,28165241,INTC +2013-12-18,24.73,25.2,24.53,25.15,42686950,INTC +2013-12-19,25.11,25.24,24.89,25.14,31880650,INTC +2013-12-20,25.15,25.35,25.04,25.06,55383979,INTC +2013-12-23,25.27,25.43,25.18,25.32,28120814,INTC +2013-12-24,25.38,25.62,25.35,25.43,12157877,INTC +2013-12-26,25.43,25.7,25.43,25.7,16958540,INTC +2013-12-27,25.75,25.8,25.48,25.6,12972781,INTC +2013-12-30,25.67,25.85,25.6,25.85,19788908,INTC +2013-12-31,25.81,26.04,25.77,25.96,22809682,INTC +2014-01-02,25.78,25.82,25.47,25.79,31843697,INTC +2014-01-03,25.86,25.9,25.6,25.78,27803865,INTC +2014-01-06,25.77,25.79,25.45,25.46,31831801,INTC +2014-01-07,25.54,25.73,25.46,25.58,19684835,INTC +2014-01-08,25.64,25.71,25.3,25.43,29685075,INTC +2014-01-09,25.42,25.55,25.25,25.31,20888496,INTC +2014-01-10,25.5,25.85,25.5,25.53,30620993,INTC +2014-01-13,25.63,25.99,25.42,25.5,40304830,INTC +2014-01-14,26.01,26.55,25.9,26.51,74158157,INTC +2014-01-15,26.72,27.12,26.61,26.67,58315241,INTC +2014-01-16,26.64,26.74,26.32,26.54,49521751,INTC +2014-01-17,25.36,25.86,25.25,25.85,112538007,INTC +2014-01-21,25.85,25.8,25.27,25.59,42325495,INTC +2014-01-22,25.39,25.54,25.15,25.31,48797804,INTC +2014-01-23,25.17,25.25,24.9,25.13,40281051,INTC +2014-01-24,24.88,25.19,24.79,24.81,35200630,INTC +2014-01-27,24.77,24.99,24.66,24.72,32582499,INTC +2014-01-28,24.71,25.04,24.57,24.9,32485557,INTC +2014-01-29,24.75,24.96,24.63,24.68,27180053,INTC +2014-01-30,24.75,24.89,24.54,24.74,24624111,INTC +2014-01-31,24.45,24.65,24.4,24.54,28858179,INTC +2014-02-03,24.5,24.51,23.89,23.95,52928170,INTC +2014-02-04,23.99,24.04,23.58,23.82,50888089,INTC +2014-02-05,23.7,23.76,23.5,23.52,32484587,INTC +2014-02-06,23.6,24.08,23.55,23.99,28049363,INTC +2014-02-07,24.2,24.26,23.77,24.2,30885856,INTC +2014-02-10,24.11,24.37,24.06,24.29,24571791,INTC +2014-02-11,24.35,24.52,24.33,24.47,17947958,INTC +2014-02-12,24.51,24.69,24.37,24.55,25925263,INTC +2014-02-13,24.43,24.74,24.31,24.7,22940043,INTC +2014-02-14,24.58,24.76,24.41,24.76,20592672,INTC +2014-02-18,24.67,24.78,24.55,24.76,17749250,INTC +2014-02-19,24.65,24.72,24.42,24.5,25743616,INTC +2014-02-20,24.54,24.85,24.5,24.74,20230664,INTC +2014-02-21,24.95,24.96,24.35,24.42,30617671,INTC +2014-02-24,24.51,24.88,24.41,24.63,24173569,INTC +2014-02-25,24.67,24.71,24.46,24.62,21613463,INTC +2014-02-26,24.74,24.98,24.61,24.8,19820163,INTC +2014-02-27,24.8,24.8,24.51,24.76,20866873,INTC +2014-02-28,24.79,24.84,24.57,24.76,23483725,INTC +2014-03-03,24.55,24.59,24.3,24.5,25754580,INTC +2014-03-04,24.72,24.78,24.5,24.61,23714667,INTC +2014-03-05,24.7,24.71,24.4,24.5,21071351,INTC +2014-03-06,24.57,24.65,24.38,24.63,22416271,INTC +2014-03-07,24.7,24.85,24.57,24.64,25380925,INTC +2014-03-10,24.61,24.89,24.58,24.84,24945279,INTC +2014-03-11,24.78,24.85,24.61,24.73,26695627,INTC +2014-03-12,24.65,24.88,24.61,24.76,21259016,INTC +2014-03-13,24.8,25.0,24.43,24.57,26243253,INTC +2014-03-14,24.48,24.64,24.4,24.5,21807232,INTC +2014-03-17,24.64,24.82,24.49,24.7,18525794,INTC +2014-03-18,24.68,24.9,24.55,24.82,26344019,INTC +2014-03-19,24.85,25.25,24.77,25.02,34229423,INTC +2014-03-20,25.0,25.59,24.94,25.42,37009068,INTC +2014-03-21,25.61,25.68,25.16,25.17,56864569,INTC +2014-03-24,25.21,25.38,24.92,25.12,36951569,INTC +2014-03-25,25.19,25.67,25.17,25.46,32317416,INTC +2014-03-26,25.59,25.74,25.32,25.38,26442817,INTC +2014-03-27,25.36,25.75,25.29,25.31,27209145,INTC +2014-03-28,25.41,25.81,25.32,25.62,22884455,INTC +2014-03-31,25.65,26.06,25.62,25.81,29336281,INTC +2014-04-01,25.8,26.0,25.64,25.99,23779846,INTC +2014-04-02,25.96,26.05,25.64,25.89,22464708,INTC +2014-04-03,26.15,26.46,26.14,26.41,38581278,INTC +2014-04-04,26.49,26.73,26.1,26.16,47918021,INTC +2014-04-07,26.3,26.74,26.2,26.48,49813483,INTC +2014-04-08,26.36,26.98,26.35,26.91,56699485,INTC +2014-04-09,26.93,27.02,26.73,26.98,34481773,INTC +2014-04-10,27.01,27.09,26.36,26.42,40478238,INTC +2014-04-11,26.27,26.59,26.17,26.18,36126904,INTC +2014-04-14,26.31,26.65,26.14,26.56,26958006,INTC +2014-04-15,26.51,26.83,26.36,26.77,45074434,INTC +2014-04-16,26.98,27.24,26.6,26.93,59037351,INTC +2014-04-17,26.88,27.16,26.79,27.04,38112609,INTC +2014-04-21,27.05,27.05,26.73,26.95,20399688,INTC +2014-04-22,26.91,26.98,26.66,26.84,29602313,INTC +2014-04-23,26.8,26.97,26.72,26.75,25581417,INTC +2014-04-24,26.81,26.96,26.64,26.75,25432837,INTC +2014-04-25,26.65,26.72,26.18,26.26,33617211,INTC +2014-04-28,26.17,26.39,26.01,26.33,33472820,INTC +2014-04-29,26.36,26.66,26.35,26.48,22146001,INTC +2014-04-30,26.32,26.7,26.22,26.69,25863926,INTC +2014-05-01,26.51,26.67,26.39,26.45,19755249,INTC +2014-05-02,26.56,26.64,26.4,26.41,24236459,INTC +2014-05-05,26.16,26.26,25.99,26.17,20738950,INTC +2014-05-06,26.16,26.38,26.0,26.2,21818282,INTC +2014-05-07,26.26,26.45,26.22,26.37,24693262,INTC +2014-05-08,26.32,26.53,26.22,26.34,24168530,INTC +2014-05-09,26.37,26.41,26.22,26.3,20324413,INTC +2014-05-12,26.41,26.54,26.3,26.37,20607769,INTC +2014-05-13,26.49,26.54,26.33,26.45,20524972,INTC +2014-05-14,26.49,26.52,26.33,26.33,17811913,INTC +2014-05-15,26.33,26.5,26.01,26.01,31752745,INTC +2014-05-16,26.05,26.07,25.74,25.82,30017576,INTC +2014-05-19,25.75,26.09,25.75,26.04,22680849,INTC +2014-05-20,26.02,26.17,25.88,26.04,22293213,INTC +2014-05-21,26.1,26.25,26.0,26.2,18721592,INTC +2014-05-22,26.21,26.27,26.08,26.15,15926522,INTC +2014-05-23,26.15,26.3,26.14,26.29,17178021,INTC +2014-05-27,26.33,26.74,26.18,26.71,27271940,INTC +2014-05-28,26.7,26.94,26.66,26.88,27150171,INTC +2014-05-29,26.91,26.96,26.72,26.96,20640029,INTC +2014-05-30,26.94,27.32,26.93,27.32,43641005,INTC +2014-06-02,27.31,27.35,27.12,27.26,20265670,INTC +2014-06-03,27.22,27.7,27.12,27.66,33257030,INTC +2014-06-04,27.51,27.76,27.5,27.6,21612727,INTC +2014-06-05,27.56,27.66,27.43,27.66,26546297,INTC +2014-06-06,27.78,28.21,27.73,28.17,34795599,INTC +2014-06-09,28.1,28.42,27.83,27.91,39934314,INTC +2014-06-10,27.85,28.33,27.72,28.24,34260634,INTC +2014-06-11,28.14,28.21,27.8,27.93,27749284,INTC +2014-06-12,27.86,28.1,27.77,27.96,31211438,INTC +2014-06-13,29.75,30.06,29.56,29.87,122194302,INTC +2014-06-16,29.72,30.15,29.67,30.01,36407788,INTC +2014-06-17,29.88,30.1,29.84,29.95,28441218,INTC +2014-06-18,29.88,29.98,29.67,29.93,34412750,INTC +2014-06-19,29.97,30.09,29.89,30.09,27166851,INTC +2014-06-20,30.07,30.2,30.03,30.2,39829862,INTC +2014-06-23,30.1,30.31,29.85,30.23,26529643,INTC +2014-06-24,30.16,30.83,30.09,30.5,53398112,INTC +2014-06-25,30.48,31.0,30.44,30.88,44294569,INTC +2014-06-26,30.81,30.9,30.61,30.78,26728433,INTC +2014-06-27,30.87,31.0,30.7,30.93,30776510,INTC +2014-06-30,30.87,31.0,30.66,30.9,21562544,INTC +2014-07-01,30.99,31.09,30.87,30.98,28240458,INTC +2014-07-02,30.99,31.05,30.8,30.98,16831171,INTC +2014-07-03,31.08,31.36,31.02,31.14,20437633,INTC +2014-07-07,31.09,31.2,30.92,31.03,22237033,INTC +2014-07-08,31.0,31.08,30.7,30.79,37614506,INTC +2014-07-09,30.84,30.98,30.69,30.89,28302427,INTC +2014-07-10,30.6,31.33,30.44,31.26,32458765,INTC +2014-07-11,31.26,31.45,31.04,31.25,20053217,INTC +2014-07-14,31.41,31.58,31.34,31.49,24251533,INTC +2014-07-15,31.58,31.8,31.16,31.71,61218169,INTC +2014-07-16,33.31,34.74,33.21,34.65,135893228,INTC +2014-07-17,34.2,34.36,33.63,33.7,70591117,INTC +2014-07-18,33.8,33.84,33.39,33.7,46530079,INTC +2014-07-21,33.55,34.23,33.54,34.06,32097230,INTC +2014-07-22,34.16,34.83,34.07,34.79,42920550,INTC +2014-07-23,34.68,34.71,34.3,34.5,26078170,INTC +2014-07-24,34.38,34.68,34.1,34.25,33180903,INTC +2014-07-25,34.15,34.37,33.93,34.25,31614014,INTC +2014-07-28,34.23,34.32,33.88,34.23,30975052,INTC +2014-07-29,34.27,34.37,34.09,34.19,26143454,INTC +2014-07-30,34.31,34.57,34.04,34.35,32788878,INTC +2014-07-31,34.09,34.25,33.81,33.89,35432286,INTC +2014-08-01,33.75,34.03,33.61,33.74,33472580,INTC +2014-08-04,33.79,34.09,33.55,34.05,27250118,INTC +2014-08-05,34.05,33.78,32.6,32.82,49851005,INTC +2014-08-06,32.6,33.19,32.39,32.84,27924094,INTC +2014-08-07,32.93,33.15,32.54,32.68,27823411,INTC +2014-08-08,32.78,33.0,32.54,32.6,35489572,INTC +2014-08-11,32.82,33.24,32.81,33.02,27723925,INTC +2014-08-12,32.91,33.15,32.68,33.13,24814652,INTC +2014-08-13,33.24,34.15,33.23,34.1,36291008,INTC +2014-08-14,34.05,34.23,33.74,33.94,25457954,INTC +2014-08-15,34.1,34.21,33.71,34.17,28582224,INTC +2014-08-18,34.26,34.47,33.98,34.41,27233549,INTC +2014-08-19,34.5,34.5,34.25,34.34,29283445,INTC +2014-08-20,34.23,34.51,34.18,34.5,27142650,INTC +2014-08-21,34.46,35.19,34.45,35.15,37164868,INTC +2014-08-22,35.2,35.2,34.91,34.94,21197845,INTC +2014-08-25,35.09,35.15,34.65,34.81,18614486,INTC +2014-08-26,34.79,35.05,34.69,34.8,19664736,INTC +2014-08-27,34.89,34.94,34.63,34.79,17168931,INTC +2014-08-28,34.61,34.81,34.61,34.65,18908864,INTC +2014-08-29,34.81,34.94,34.67,34.92,32305331,INTC +2014-09-02,34.76,34.91,34.43,34.57,32095584,INTC +2014-09-03,34.82,34.88,34.45,34.57,26668973,INTC +2014-09-04,34.53,35.09,34.52,34.9,27633583,INTC +2014-09-05,34.92,35.12,34.83,35.0,20842220,INTC +2014-09-08,34.96,35.56,34.88,35.33,24860766,INTC +2014-09-09,35.29,35.29,34.85,34.91,22334672,INTC +2014-09-10,34.85,35.13,34.67,35.02,19964378,INTC +2014-09-11,34.79,35.02,34.53,35.02,21958239,INTC +2014-09-12,34.9,34.91,34.5,34.62,26733700,INTC +2014-09-15,34.71,34.77,34.23,34.54,22438275,INTC +2014-09-16,34.47,35.08,34.47,34.93,20878492,INTC +2014-09-17,34.91,35.2,34.74,34.98,26278958,INTC +2014-09-18,35.12,35.17,34.86,35.17,23815486,INTC +2014-09-19,35.16,35.22,34.82,34.82,46860142,INTC +2014-09-22,34.78,35.03,34.55,34.71,25448163,INTC +2014-09-23,34.71,34.71,34.38,34.42,25691469,INTC +2014-09-24,34.4,34.85,34.37,34.75,18829270,INTC +2014-09-25,34.68,34.79,33.88,34.14,34644687,INTC +2014-09-26,34.26,34.36,33.63,34.26,25883498,INTC +2014-09-29,34.06,34.99,33.94,34.9,29003106,INTC +2014-09-30,34.9,35.0,34.41,34.82,35274555,INTC +2014-10-01,34.61,34.78,33.84,33.99,35095646,INTC +2014-10-02,33.96,34.0,33.26,33.52,32911575,INTC +2014-10-03,33.66,34.18,33.47,34.03,25834842,INTC +2014-10-06,34.15,34.48,33.87,34.11,24323080,INTC +2014-10-07,34.04,34.05,33.42,33.47,25972716,INTC +2014-10-08,33.49,34.37,33.14,34.27,34963367,INTC +2014-10-09,34.15,34.43,33.58,33.62,28192889,INTC +2014-10-10,32.62,32.86,30.5,31.91,80917567,INTC +2014-10-13,31.72,32.37,31.47,31.47,42117454,INTC +2014-10-14,31.99,32.66,31.71,32.14,68671035,INTC +2014-10-15,30.54,31.65,29.65,31.28,92309007,INTC +2014-10-16,30.89,31.51,30.75,30.85,47787439,INTC +2014-10-17,31.2,31.71,30.97,31.38,37504513,INTC +2014-10-20,31.04,31.7,30.9,31.58,30523697,INTC +2014-10-21,31.67,32.62,31.58,32.61,33281716,INTC +2014-10-22,32.66,32.87,32.22,32.27,26725598,INTC +2014-10-23,32.72,32.91,32.6,32.69,22255305,INTC +2014-10-24,32.72,33.33,32.57,33.18,27814900,INTC +2014-10-27,33.08,33.3,32.77,33.2,23751948,INTC +2014-10-28,33.23,33.75,33.23,33.74,21859946,INTC +2014-10-29,33.76,33.97,33.51,33.92,24615225,INTC +2014-10-30,33.58,33.61,32.4,32.58,55217857,INTC +2014-10-31,33.74,34.01,33.18,34.01,52089698,INTC +2014-11-03,33.81,34.48,33.79,34.31,28703617,INTC +2014-11-04,34.25,34.78,34.2,34.54,34695928,INTC +2014-11-05,34.05,34.1,33.6,33.76,34705503,INTC +2014-11-06,33.69,34.23,33.41,33.82,25240559,INTC +2014-11-07,33.98,34.0,33.19,33.58,27604495,INTC +2014-11-10,33.43,33.49,33.08,33.26,30653627,INTC +2014-11-11,33.36,33.54,33.2,33.31,19676704,INTC +2014-11-12,33.23,33.42,33.0,33.38,22864222,INTC +2014-11-13,33.35,33.86,33.34,33.68,26449256,INTC +2014-11-14,33.75,33.97,33.35,33.95,18104633,INTC +2014-11-17,33.82,34.25,33.76,34.24,17646285,INTC +2014-11-18,34.19,34.9,34.16,34.71,30676720,INTC +2014-11-19,34.69,34.79,34.25,34.35,21289619,INTC +2014-11-20,34.14,35.97,34.0,35.95,61994706,INTC +2014-11-21,35.98,36.46,35.5,35.59,56721572,INTC +2014-11-24,35.89,36.43,35.84,36.25,33321144,INTC +2014-11-25,36.36,36.48,36.15,36.32,29093173,INTC +2014-11-26,36.37,36.99,36.28,36.9,24062025,INTC +2014-11-28,37.04,37.69,36.94,37.25,19128510,INTC +2014-12-01,37.21,37.62,36.9,37.17,30904004,INTC +2014-12-02,37.18,37.6,37.18,37.6,28361104,INTC +2014-12-03,37.68,37.89,37.41,37.43,30660821,INTC +2014-12-04,37.4,37.46,37.04,37.46,23397863,INTC +2014-12-05,37.57,37.9,37.52,37.67,20527600,INTC +2014-12-08,37.46,37.73,36.94,37.2,28134819,INTC +2014-12-09,36.67,37.09,36.3,36.89,28487318,INTC +2014-12-10,36.93,37.02,36.3,36.42,27499869,INTC +2014-12-11,36.5,37.21,36.44,36.7,25090084,INTC +2014-12-12,36.45,36.82,36.22,36.22,29322529,INTC +2014-12-15,36.39,36.78,35.9,35.92,30633423,INTC +2014-12-16,35.86,36.5,35.56,35.56,31166334,INTC +2014-12-17,35.62,36.33,35.33,36.24,31637748,INTC +2014-12-18,36.75,37.02,36.43,37.02,32128124,INTC +2014-12-19,37.02,37.16,36.23,36.37,76786814,INTC +2014-12-22,36.39,37.26,36.39,37.21,29227071,INTC +2014-12-23,37.4,37.7,37.3,37.43,22169713,INTC +2014-12-24,37.47,37.6,37.18,37.44,12109122,INTC +2014-12-26,37.52,37.74,37.52,37.55,14037176,INTC +2014-12-29,37.45,37.52,37.17,37.18,12203309,INTC +2014-12-30,37.08,37.19,36.76,36.76,15214093,INTC +2014-12-31,36.63,37.04,36.29,36.29,20393618,INTC +2015-01-02,36.67,37.16,36.11,36.36,23605607,INTC +2015-01-05,36.2,36.45,35.94,35.95,32784975,INTC +2015-01-06,36.08,36.23,35.26,35.28,30847578,INTC +2015-01-07,35.64,36.07,35.27,36.02,27725167,INTC +2015-01-08,36.37,37.0,36.26,36.69,31765371,INTC +2015-01-09,36.77,37.11,36.4,36.76,22850524,INTC +2015-01-12,36.9,37.0,36.23,36.6,29400781,INTC +2015-01-13,36.87,37.49,36.29,36.5,31477952,INTC +2015-01-14,36.33,36.91,35.91,36.35,34250293,INTC +2015-01-15,36.52,36.88,36.03,36.19,47181771,INTC +2015-01-16,36.12,36.66,35.51,36.45,62812193,INTC +2015-01-20,36.1,36.46,35.56,36.09,35929420,INTC +2015-01-21,35.85,36.68,35.77,36.48,27442597,INTC +2015-01-22,36.56,37.0,36.14,36.91,31809899,INTC +2015-01-23,36.96,37.03,36.38,36.44,27427055,INTC +2015-01-26,36.18,36.3,35.57,35.8,30906818,INTC +2015-01-27,34.4,34.72,33.55,34.18,58456203,INTC +2015-01-28,34.47,34.7,33.72,33.78,34929097,INTC +2015-01-29,33.84,34.28,33.46,34.21,29569376,INTC +2015-01-30,33.7,33.98,33.0,33.04,38719736,INTC +2015-02-02,33.06,33.75,32.65,33.65,38733750,INTC +2015-02-03,33.78,34.05,32.61,33.7,36038320,INTC +2015-02-04,33.67,33.84,33.3,33.6,25052751,INTC +2015-02-05,33.68,33.99,33.45,33.94,20491447,INTC +2015-02-06,33.92,34.0,33.14,33.3,29342447,INTC +2015-02-09,33.0,33.24,32.67,32.93,28705479,INTC +2015-02-10,33.2,33.73,33.05,33.7,20200009,INTC +2015-02-11,33.67,33.76,33.32,33.55,18364236,INTC +2015-02-12,33.98,34.13,33.76,34.12,20056660,INTC +2015-02-13,34.25,34.36,33.94,34.36,18037927,INTC +2015-02-17,34.4,34.75,34.26,34.74,19374148,INTC +2015-02-18,34.65,34.71,34.19,34.26,19992887,INTC +2015-02-19,34.25,34.42,34.05,34.21,11017541,INTC +2015-02-20,34.15,34.57,33.91,34.41,20955571,INTC +2015-02-23,34.4,34.5,33.58,33.76,25565529,INTC +2015-02-24,33.61,34.49,33.51,34.41,29607469,INTC +2015-02-25,34.03,34.15,33.73,33.94,24686267,INTC +2015-02-26,33.62,33.88,33.43,33.65,25928435,INTC +2015-02-27,33.63,33.64,33.21,33.25,24427300,INTC +2015-03-02,33.29,34.12,33.12,34.06,25406355,INTC +2015-03-03,33.95,34.38,33.91,34.1,27331977,INTC +2015-03-04,33.86,34.41,33.72,34.12,23005798,INTC +2015-03-05,34.26,34.5,33.59,33.73,21225807,INTC +2015-03-06,33.54,33.68,33.08,33.19,32373136,INTC +2015-03-09,33.2,33.27,32.48,32.72,33058791,INTC +2015-03-10,32.24,32.41,31.5,31.7,50278887,INTC +2015-03-11,31.97,32.96,31.95,32.33,49683649,INTC +2015-03-12,31.01,31.6,30.58,30.8,107402364,INTC +2015-03-13,30.63,30.98,30.36,30.93,47954708,INTC +2015-03-16,30.93,31.11,30.65,30.83,33074615,INTC +2015-03-17,30.58,30.73,30.41,30.59,29215599,INTC +2015-03-18,30.41,31.2,30.3,30.89,39834081,INTC +2015-03-19,30.78,31.1,30.69,30.74,27414230,INTC +2015-03-20,30.99,31.62,30.93,31.31,64777075,INTC +2015-03-23,31.29,31.79,31.2,31.2,29693951,INTC +2015-03-24,31.16,31.32,30.74,30.79,28471374,INTC +2015-03-25,30.81,30.88,29.86,29.89,37690971,INTC +2015-03-26,29.5,30.4,29.31,30.08,45450135,INTC +2015-03-27,30.01,33.0,29.85,32.0,73857226,INTC +2015-03-30,31.66,32.1,31.3,31.46,51391541,INTC +2015-03-31,31.43,31.93,31.2,31.27,32098463,INTC +2015-04-01,31.13,31.32,30.65,30.81,31532086,INTC +2015-04-02,30.8,31.23,30.67,30.81,20909633,INTC +2015-04-06,30.81,31.24,30.45,31.04,21490933,INTC +2015-04-07,31.07,31.58,31.0,31.26,23258261,INTC +2015-04-08,31.23,31.56,31.06,31.31,18250252,INTC +2015-04-09,30.68,31.62,30.57,31.24,34167586,INTC +2015-04-10,31.33,31.94,31.33,31.93,28084894,INTC +2015-04-13,31.81,32.05,31.71,31.73,23489022,INTC +2015-04-14,31.68,31.94,31.27,31.49,39754018,INTC +2015-04-15,32.26,32.99,32.06,32.83,61083450,INTC +2015-04-16,32.85,32.99,32.7,32.87,28903195,INTC +2015-04-17,32.51,32.7,32.22,32.47,30593601,INTC +2015-04-20,32.61,32.79,32.53,32.73,20649257,INTC +2015-04-21,32.93,32.97,32.28,32.43,19023835,INTC +2015-04-22,32.41,32.72,32.04,32.7,21144178,INTC +2015-04-23,32.04,32.41,32.01,32.35,23775289,INTC +2015-04-24,32.41,32.48,32.02,32.08,22759909,INTC +2015-04-27,32.08,32.69,32.08,32.5,25869583,INTC +2015-04-28,32.3,33.04,32.23,33.02,29572822,INTC +2015-04-29,32.56,33.0,32.55,32.88,21819019,INTC +2015-04-30,32.71,32.85,32.3,32.55,22013324,INTC +2015-05-01,32.63,33.49,32.62,33.42,27091249,INTC +2015-05-04,33.27,33.5,33.22,33.43,21397275,INTC +2015-05-05,33.0,33.1,32.56,32.64,29779184,INTC +2015-05-06,32.5,32.79,31.93,32.22,31985381,INTC +2015-05-07,32.27,32.63,32.18,32.24,21475299,INTC +2015-05-08,32.51,32.88,32.34,32.8,26926511,INTC +2015-05-11,32.68,32.71,32.43,32.69,18358579,INTC +2015-05-12,32.44,32.5,32.0,32.25,24530199,INTC +2015-05-13,32.27,32.9,32.27,32.64,20470841,INTC +2015-05-14,32.86,33.13,32.77,32.97,21098939,INTC +2015-05-15,33.09,33.12,32.75,32.99,17149694,INTC +2015-05-18,32.98,33.41,32.85,33.41,23689479,INTC +2015-05-19,33.36,33.38,32.99,33.15,21867134,INTC +2015-05-20,33.06,33.5,33.01,33.37,21359801,INTC +2015-05-21,33.21,33.56,33.07,33.55,21269776,INTC +2015-05-22,33.47,33.51,33.32,33.45,20845033,INTC +2015-05-26,33.27,33.29,32.84,33.1,28594511,INTC +2015-05-27,33.2,33.85,33.13,33.71,30172655,INTC +2015-05-28,33.74,34.15,33.68,34.01,27065690,INTC +2015-05-29,34.24,34.75,34.21,34.46,43545500,INTC +2015-06-01,34.37,34.59,33.68,33.9,46734502,INTC +2015-06-02,33.64,33.75,33.14,33.27,36351102,INTC +2015-06-03,33.17,33.24,32.59,32.73,38138690,INTC +2015-06-04,32.51,32.72,32.2,32.31,33761835,INTC +2015-06-05,32.28,32.3,31.83,31.84,27778516,INTC +2015-06-08,31.81,31.95,31.21,31.3,38171576,INTC +2015-06-09,31.33,31.66,31.15,31.25,33976735,INTC +2015-06-10,31.46,32.16,31.37,31.82,33336820,INTC +2015-06-11,31.95,32.1,31.84,31.85,24293627,INTC +2015-06-12,31.72,32.1,31.2,31.32,31629752,INTC +2015-06-15,31.12,31.51,30.94,31.39,23174992,INTC +2015-06-16,31.26,31.76,31.13,31.64,20254468,INTC +2015-06-17,31.75,32.09,31.69,31.95,28194229,INTC +2015-06-18,32.08,32.5,32.0,32.38,27722373,INTC +2015-06-19,32.4,32.57,31.96,32.07,39008379,INTC +2015-06-22,32.26,32.38,32.08,32.26,23608409,INTC +2015-06-23,32.3,32.34,31.93,32.08,17995949,INTC +2015-06-24,32.15,32.15,31.88,31.91,23313889,INTC +2015-06-25,32.02,32.32,31.99,31.99,22743275,INTC +2015-06-26,31.51,31.53,30.76,31.02,62157179,INTC +2015-06-29,30.7,30.98,30.3,30.39,35194454,INTC +2015-06-30,30.63,30.69,30.15,30.42,34412200,INTC +2015-07-01,30.49,30.55,30.01,30.18,27178920,INTC +2015-07-02,30.18,30.92,30.1,30.56,27105223,INTC +2015-07-06,30.24,30.45,29.84,30.04,32468065,INTC +2015-07-07,29.87,29.93,29.09,29.9,43833713,INTC +2015-07-08,29.4,29.67,29.15,29.5,45223830,INTC +2015-07-09,29.72,29.89,28.82,28.93,47167803,INTC +2015-07-10,29.2,29.35,28.94,29.17,31423799,INTC +2015-07-13,29.27,29.82,29.19,29.73,26452360,INTC +2015-07-14,29.66,30.11,29.44,29.65,39778254,INTC +2015-07-15,29.65,29.99,29.46,29.69,47852544,INTC +2015-07-16,30.47,30.48,29.1,29.9,81166689,INTC +2015-07-17,29.66,29.8,29.1,29.47,43697631,INTC +2015-07-20,29.62,29.62,29.06,29.1,33812936,INTC +2015-07-21,28.96,29.26,28.67,28.72,45190988,INTC +2015-07-22,28.57,28.85,28.43,28.6,36387172,INTC +2015-07-23,28.66,28.97,28.43,28.6,33775157,INTC +2015-07-24,28.53,28.64,28.06,28.06,31621031,INTC +2015-07-27,28.07,28.42,27.62,28.35,42161050,INTC +2015-07-28,28.51,29.18,28.44,28.96,33182433,INTC +2015-07-29,28.95,29.13,28.79,29.01,26470181,INTC +2015-07-30,29.1,29.45,28.85,28.91,26582443,INTC +2015-07-31,29.12,29.12,28.77,28.95,27158763,INTC +2015-08-03,29.0,29.35,28.9,29.05,26213584,INTC +2015-08-04,28.98,29.15,28.86,29.13,25741719,INTC +2015-08-05,29.19,29.39,29.02,29.12,23622731,INTC +2015-08-06,29.16,29.23,28.84,29.01,27958192,INTC +2015-08-07,28.8,28.96,28.69,28.88,25606125,INTC +2015-08-10,29.07,29.68,29.06,29.64,22807360,INTC +2015-08-11,29.47,29.48,28.96,28.97,23758859,INTC +2015-08-12,28.66,29.57,28.66,29.46,33639471,INTC +2015-08-13,29.4,29.45,28.87,28.87,18821945,INTC +2015-08-14,28.92,29.04,28.82,29.02,14302700,INTC +2015-08-17,28.83,29.2,28.71,29.08,15548322,INTC +2015-08-18,28.95,29.05,28.8,28.91,19182638,INTC +2015-08-19,28.65,28.8,28.28,28.36,30530143,INTC +2015-08-20,28.03,28.24,27.53,27.53,31492021,INTC +2015-08-21,27.33,27.63,26.56,26.56,51667557,INTC +2015-08-24,25.2,27.63,24.87,26.25,82795502,INTC +2015-08-25,27.04,27.15,25.87,25.87,58673070,INTC +2015-08-26,26.51,27.34,26.08,27.3,46911671,INTC +2015-08-27,27.72,27.91,27.01,27.72,38254366,INTC +2015-08-28,27.67,28.61,27.45,28.42,43004123,INTC +2015-08-31,28.33,29.13,28.16,28.54,42197540,INTC +2015-09-01,27.91,28.17,27.66,27.82,43630148,INTC +2015-09-02,28.35,28.6,28.14,28.6,34239270,INTC +2015-09-03,28.8,29.42,28.69,29.08,38312942,INTC +2015-09-04,28.57,28.9,28.41,28.52,28949235,INTC +2015-09-08,28.98,29.5,28.95,29.5,27636395,INTC +2015-09-09,29.72,30.12,29.17,29.24,30669930,INTC +2015-09-10,29.18,29.66,28.9,29.27,25121514,INTC +2015-09-11,29.08,29.52,29.04,29.47,21611726,INTC +2015-09-14,29.47,29.53,29.09,29.39,24063694,INTC +2015-09-15,29.56,29.94,29.48,29.73,29399903,INTC +2015-09-16,29.62,29.79,29.4,29.77,25932009,INTC +2015-09-17,29.62,30.2,29.55,29.71,29468940,INTC +2015-09-18,29.22,29.42,28.8,29.02,60138714,INTC +2015-09-21,29.09,29.34,28.94,29.16,24179487,INTC +2015-09-22,28.67,28.9,28.48,28.67,26593221,INTC +2015-09-23,29.02,29.09,28.59,28.74,25769999,INTC +2015-09-24,28.38,28.67,27.87,28.48,32437480,INTC +2015-09-25,28.94,29.12,28.63,28.81,29042129,INTC +2015-09-28,28.68,29.36,28.64,28.76,41796066,INTC +2015-09-29,28.83,29.35,28.76,29.24,33790641,INTC +2015-09-30,29.56,30.32,29.54,30.14,40840801,INTC +2015-10-01,30.21,30.28,29.46,30.0,29314507,INTC +2015-10-02,29.67,30.52,29.53,30.51,27644563,INTC +2015-10-05,30.73,31.38,30.56,31.21,33689364,INTC +2015-10-06,31.16,31.85,31.11,31.74,34899798,INTC +2015-10-07,32.0,32.42,31.72,32.32,36796100,INTC +2015-10-08,32.23,32.6,31.98,32.52,27672359,INTC +2015-10-09,32.37,32.55,31.94,32.14,23810718,INTC +2015-10-12,32.16,32.32,32.0,32.21,18750128,INTC +2015-10-13,32.02,32.48,31.98,32.04,34227345,INTC +2015-10-14,31.39,32.93,30.85,32.8,75750751,INTC +2015-10-15,32.84,33.06,32.46,32.75,36909756,INTC +2015-10-16,32.75,33.2,32.48,33.04,28659157,INTC +2015-10-19,32.88,33.62,32.87,33.59,37017400,INTC +2015-10-20,33.4,33.7,33.31,33.44,24301012,INTC +2015-10-21,33.67,34.05,33.32,33.37,31928790,INTC +2015-10-22,33.7,34.5,33.59,34.4,38555833,INTC +2015-10-23,34.54,35.03,34.4,34.9,42674967,INTC +2015-10-26,34.77,34.96,34.55,34.59,22603479,INTC +2015-10-27,34.41,34.55,34.31,34.47,22034282,INTC +2015-10-28,34.47,34.71,34.12,34.71,21802897,INTC +2015-10-29,34.2,34.29,33.77,34.03,21224174,INTC +2015-10-30,34.1,34.29,33.86,33.86,24550346,INTC +2015-11-02,33.73,34.28,33.64,34.11,21515976,INTC +2015-11-03,34.0,34.41,33.98,34.31,17857606,INTC +2015-11-04,34.27,34.27,33.9,34.15,20734848,INTC +2015-11-05,34.1,34.2,33.73,34.0,16469657,INTC +2015-11-06,33.93,33.97,33.41,33.84,23619650,INTC +2015-11-09,33.6,33.83,33.08,33.35,24012086,INTC +2015-11-10,33.17,33.27,32.81,33.21,21905316,INTC +2015-11-11,33.16,33.38,32.8,32.86,19823084,INTC +2015-11-12,32.71,32.92,32.39,32.4,22949159,INTC +2015-11-13,32.27,32.38,31.96,32.11,22927282,INTC +2015-11-16,32.09,32.26,31.93,32.1,29362198,INTC +2015-11-17,32.15,32.88,32.01,32.64,22352653,INTC +2015-11-18,32.73,33.24,32.62,33.16,18311170,INTC +2015-11-19,33.22,34.73,33.13,34.3,45091136,INTC +2015-11-20,34.48,35.29,34.48,34.66,36892008,INTC +2015-11-23,34.72,34.85,34.41,34.48,20097094,INTC +2015-11-24,34.33,34.44,33.9,34.36,21364546,INTC +2015-11-25,34.26,34.74,34.14,34.45,17939406,INTC +2015-11-27,34.54,34.68,34.4,34.46,6620757,INTC +2015-11-30,34.55,34.9,34.43,34.77,20131700,INTC +2015-12-01,35.0,35.2,34.71,35.09,23352203,INTC +2015-12-02,35.09,35.41,34.8,34.83,18644138,INTC +2015-12-03,34.97,34.99,34.0,34.04,30131055,INTC +2015-12-04,34.11,35.02,34.0,34.94,24900994,INTC +2015-12-07,34.79,35.17,34.75,34.98,17731885,INTC +2015-12-08,34.67,34.95,34.42,34.75,13380229,INTC +2015-12-09,34.88,35.22,34.51,34.81,22548299,INTC +2015-12-10,34.85,35.06,34.66,34.77,17400745,INTC +2015-12-11,34.31,34.65,34.2,34.27,21251423,INTC +2015-12-14,34.38,34.48,33.88,34.47,19357075,INTC +2015-12-15,34.65,35.35,34.64,35.18,24365862,INTC +2015-12-16,35.36,35.47,34.77,35.3,23257890,INTC +2015-12-17,35.32,35.37,34.76,34.91,24963557,INTC +2015-12-18,34.73,34.75,33.86,33.86,41336631,INTC +2015-12-21,34.11,34.3,33.82,34.24,18006803,INTC +2015-12-22,34.36,34.78,34.27,34.73,18421967,INTC +2015-12-23,34.95,35.05,34.78,35.0,12526530,INTC +2015-12-24,35.07,35.26,34.96,34.98,5893789,INTC +2015-12-28,34.95,35.0,34.57,34.93,9449390,INTC +2015-12-29,35.01,35.59,35.01,35.44,14188583,INTC +2015-12-30,35.38,35.45,34.94,34.99,11566786,INTC +2015-12-31,34.82,34.96,34.44,34.45,14736687,INTC +2016-01-04,33.88,34.01,33.46,33.99,27669050,INTC +2016-01-05,33.96,34.0,33.53,33.83,16709510,INTC +2016-01-06,33.25,33.52,32.8,33.08,25491255,INTC +2016-01-07,32.28,33.01,31.84,31.84,37680521,INTC +2016-01-08,32.09,32.22,31.43,31.51,29953840,INTC +2016-01-11,31.81,32.22,31.68,32.06,27732435,INTC +2016-01-12,32.76,32.89,32.27,32.68,28587697,INTC +2016-01-13,32.76,32.93,31.83,31.91,33862507,INTC +2016-01-14,31.97,32.87,31.8,32.74,46527996,INTC +2016-01-15,29.73,30.5,29.45,29.76,75768021,INTC +2016-01-19,29.98,30.06,29.48,29.8,28595217,INTC +2016-01-20,29.35,29.87,29.21,29.59,39530285,INTC +2016-01-21,29.65,30.03,29.24,29.66,30142437,INTC +2016-01-22,30.12,30.24,29.51,29.92,25279762,INTC +2016-01-25,29.99,30.22,29.57,29.6,26263977,INTC +2016-01-26,29.61,30.05,29.61,29.94,24689760,INTC +2016-01-27,29.88,30.22,29.64,29.81,26136434,INTC +2016-01-28,30.02,30.18,29.75,29.97,22013858,INTC +2016-01-29,30.21,31.03,30.1,31.02,37972532,INTC +2016-02-01,30.72,31.12,30.64,30.82,18819957,INTC +2016-02-02,30.45,30.49,29.63,29.8,24800126,INTC +2016-02-03,29.72,29.72,28.52,29.34,44631950,INTC +2016-02-04,29.14,29.88,29.11,29.77,29109722,INTC +2016-02-05,29.58,29.76,28.91,29.04,27429383,INTC +2016-02-08,28.74,28.98,28.3,28.82,28623830,INTC +2016-02-09,28.49,29.14,28.41,28.81,22710592,INTC +2016-02-10,28.88,29.0,28.19,28.23,26850901,INTC +2016-02-11,27.83,28.41,27.68,28.22,28142620,INTC +2016-02-12,28.57,28.7,28.14,28.64,19507854,INTC +2016-02-16,28.75,28.95,28.36,28.78,30354226,INTC +2016-02-17,28.86,29.62,28.73,29.47,27295051,INTC +2016-02-18,29.53,29.76,29.38,29.42,20261469,INTC +2016-02-19,29.2,29.33,28.71,28.71,41618797,INTC +2016-02-22,29.11,29.54,29.0,29.35,23750437,INTC +2016-02-23,29.3,29.34,28.6,28.8,26432913,INTC +2016-02-24,28.52,29.3,28.38,29.19,21444582,INTC +2016-02-25,29.32,29.62,28.95,29.62,17311044,INTC +2016-02-26,29.88,30.08,29.7,29.8,19878207,INTC +2016-02-29,29.72,30.14,29.58,29.59,21616487,INTC +2016-03-01,29.93,30.53,29.75,30.37,25355600,INTC +2016-03-02,30.3,30.87,30.12,30.54,23418506,INTC +2016-03-03,31.13,31.35,30.54,30.58,25608765,INTC +2016-03-04,30.5,30.86,30.05,30.63,20169869,INTC +2016-03-07,30.59,31.12,30.5,30.94,18858185,INTC +2016-03-08,30.83,30.88,30.38,30.56,18850558,INTC +2016-03-09,30.83,31.04,30.67,30.86,14572783,INTC +2016-03-10,31.14,31.4,30.38,31.25,29434616,INTC +2016-03-11,31.67,31.79,31.53,31.76,22394486,INTC +2016-03-14,31.66,31.69,31.3,31.43,17391304,INTC +2016-03-15,31.34,31.65,31.06,31.65,16927746,INTC +2016-03-16,31.49,31.8,31.17,31.69,26062419,INTC +2016-03-17,31.76,32.17,31.7,31.98,22813015,INTC +2016-03-18,32.16,32.69,32.06,32.68,49633122,INTC +2016-03-21,32.23,32.42,31.95,32.34,21642305,INTC +2016-03-22,32.16,32.46,31.95,32.32,22150713,INTC +2016-03-23,32.47,32.47,31.98,32.0,18460868,INTC +2016-03-24,31.87,31.95,31.7,31.88,14126136,INTC +2016-03-28,31.87,32.0,31.62,31.9,11419161,INTC +2016-03-29,31.93,32.44,31.73,32.38,15178580,INTC +2016-03-30,32.45,32.75,32.29,32.71,16364754,INTC +2016-03-31,32.53,32.66,32.32,32.35,17650840,INTC +2016-04-01,32.27,32.47,32.1,32.45,18011252,INTC +2016-04-04,32.2,32.38,31.74,32.0,21456091,INTC +2016-04-05,31.89,32.12,31.72,31.9,20014550,INTC +2016-04-06,31.97,32.23,31.77,32.08,15501070,INTC +2016-04-07,31.89,31.9,31.35,31.55,23199618,INTC +2016-04-08,31.76,32.02,31.48,31.63,16360940,INTC +2016-04-11,31.9,32.34,31.66,31.67,19624130,INTC +2016-04-12,31.88,31.94,31.38,31.86,16647819,INTC +2016-04-13,31.97,32.18,31.95,32.13,19842763,INTC +2016-04-14,31.78,31.88,31.55,31.8,21541569,INTC +2016-04-15,31.79,31.88,31.38,31.46,28593002,INTC +2016-04-18,31.43,31.72,31.38,31.65,21516622,INTC +2016-04-19,31.7,31.81,31.4,31.6,31820262,INTC +2016-04-20,31.32,32.26,31.25,32.0,57414543,INTC +2016-04-21,31.94,32.06,31.81,31.97,28165950,INTC +2016-04-22,31.74,31.86,31.22,31.64,29387068,INTC +2016-04-25,31.36,31.5,31.2,31.39,19202357,INTC +2016-04-26,31.39,31.7,31.17,31.4,20885522,INTC +2016-04-27,31.25,31.8,31.19,31.75,19872334,INTC +2016-04-28,31.45,31.71,31.03,31.11,25045383,INTC +2016-04-29,30.86,30.87,30.1,30.28,36303255,INTC +2016-05-02,30.45,30.69,30.36,30.61,20960902,INTC +2016-05-03,30.41,30.56,30.09,30.36,26923067,INTC +2016-05-04,30.17,30.21,29.7,29.85,23185269,INTC +2016-05-05,29.87,30.02,29.75,29.9,23342111,INTC +2016-05-06,29.61,30.11,29.52,30.04,19594173,INTC +2016-05-09,30.08,30.17,29.76,29.8,16813826,INTC +2016-05-10,30.0,30.18,29.82,30.14,16963133,INTC +2016-05-11,30.16,30.24,29.97,30.06,15662544,INTC +2016-05-12,30.11,30.24,29.57,29.76,20760182,INTC +2016-05-13,29.86,30.2,29.84,29.91,19857610,INTC +2016-05-16,29.9,30.56,29.88,30.39,21739000,INTC +2016-05-17,30.57,30.57,29.86,29.98,25550242,INTC +2016-05-18,30.03,30.25,29.78,29.99,22415030,INTC +2016-05-19,29.77,29.93,29.5,29.63,21659139,INTC +2016-05-20,29.73,30.38,29.7,30.15,22727379,INTC +2016-05-23,30.23,30.48,30.13,30.23,20809308,INTC +2016-05-24,30.5,31.12,30.45,31.06,23494723,INTC +2016-05-25,31.2,31.57,31.15,31.39,18359642,INTC +2016-05-26,31.49,31.63,31.4,31.49,12657998,INTC +2016-05-27,31.6,31.65,31.45,31.57,13301534,INTC +2016-05-31,31.51,31.65,31.31,31.59,23040218,INTC +2016-06-01,31.62,31.72,31.47,31.66,17753532,INTC +2016-06-02,31.56,31.76,31.45,31.76,14140127,INTC +2016-06-03,31.74,31.74,31.4,31.62,15777539,INTC +2016-06-06,31.64,31.82,31.58,31.68,15139603,INTC +2016-06-07,31.75,32.02,31.7,31.88,19339090,INTC +2016-06-08,31.8,32.0,31.79,31.89,12732088,INTC +2016-06-09,31.68,32.0,31.68,31.94,11276764,INTC +2016-06-10,31.7,32.24,31.65,32.04,35749113,INTC +2016-06-13,32.05,32.5,32.04,32.17,23004832,INTC +2016-06-14,32.01,32.24,31.79,32.14,18754277,INTC +2016-06-15,32.25,32.26,31.59,31.61,23783272,INTC +2016-06-16,31.44,31.77,31.22,31.69,18547853,INTC +2016-06-17,31.73,31.81,31.47,31.76,27047860,INTC +2016-06-20,32.07,32.44,32.01,32.17,21961579,INTC +2016-06-21,32.26,32.38,32.09,32.32,15476450,INTC +2016-06-22,32.3,32.63,32.25,32.29,18304758,INTC +2016-06-23,32.58,33.0,32.5,32.99,22048784,INTC +2016-06-24,31.8,32.32,31.4,31.55,38094301,INTC +2016-06-27,31.41,31.41,30.44,30.72,35454030,INTC +2016-06-28,30.97,31.2,30.81,31.19,23693871,INTC +2016-06-29,31.35,31.98,31.31,31.93,22771058,INTC +2016-06-30,32.0,32.88,31.97,32.8,34528919,INTC +2016-07-01,32.64,32.88,32.47,32.75,17084570,INTC +2016-07-05,32.5,32.73,32.46,32.68,20107191,INTC +2016-07-06,32.8,33.0,32.38,32.97,21070217,INTC +2016-07-07,32.96,33.55,32.96,33.2,26119445,INTC +2016-07-08,33.65,34.0,33.5,34.0,23341870,INTC +2016-07-11,34.04,34.5,34.04,34.38,23820667,INTC +2016-07-12,34.51,34.97,34.48,34.94,28064113,INTC +2016-07-13,35.04,35.25,34.88,35.01,29120904,INTC +2016-07-14,35.13,35.3,34.96,35.2,25296374,INTC +2016-07-15,35.26,35.29,34.9,35.07,23661856,INTC +2016-07-18,35.18,35.2,34.95,35.05,19347177,INTC +2016-07-19,34.89,35.16,34.85,35.15,20395424,INTC +2016-07-20,35.3,35.93,35.06,35.69,42994187,INTC +2016-07-21,34.33,34.49,33.86,34.27,63708597,INTC +2016-07-22,34.38,34.7,34.26,34.66,33033653,INTC +2016-07-25,34.62,34.76,34.57,34.69,20277701,INTC +2016-07-26,34.75,35.23,34.7,35.09,29644428,INTC +2016-07-27,35.0,35.28,34.63,34.83,23601763,INTC +2016-07-28,34.83,34.83,34.52,34.77,21667377,INTC +2016-07-29,34.77,34.92,34.6,34.86,18171236,INTC +2016-08-01,34.82,34.91,34.56,34.85,18824409,INTC +2016-08-02,34.81,34.87,34.32,34.56,20057327,INTC +2016-08-03,34.1,34.28,33.99,34.25,18388764,INTC +2016-08-04,34.29,34.62,34.22,34.58,16362642,INTC +2016-08-05,34.8,35.13,34.7,34.98,20046211,INTC +2016-08-08,34.9,35.17,34.86,35.04,19497332,INTC +2016-08-09,35.04,35.16,34.84,34.92,12578884,INTC +2016-08-10,35.0,35.0,34.5,34.53,19579027,INTC +2016-08-11,34.66,34.74,34.49,34.68,16364120,INTC +2016-08-12,34.52,34.76,34.44,34.57,15708316,INTC +2016-08-15,34.7,35.16,34.63,34.91,18931063,INTC +2016-08-16,34.77,35.21,34.77,35.21,16320929,INTC +2016-08-17,35.17,35.21,34.77,35.02,18221644,INTC +2016-08-18,34.96,35.09,34.75,34.97,16085181,INTC +2016-08-19,34.84,35.27,34.74,35.24,16417640,INTC +2016-08-22,35.2,35.45,35.12,35.36,14941430,INTC +2016-08-23,35.5,35.69,35.3,35.4,18316042,INTC +2016-08-24,35.32,35.41,35.02,35.15,16343525,INTC +2016-08-25,35.05,35.22,34.9,35.09,12427980,INTC +2016-08-26,35.11,35.58,35.05,35.26,14469924,INTC +2016-08-29,35.48,35.67,35.15,35.55,15264300,INTC +2016-08-30,35.59,35.74,35.52,35.7,15183208,INTC +2016-08-31,35.62,35.9,35.58,35.89,20562722,INTC +2016-09-01,35.99,36.04,35.58,36.02,18925769,INTC +2016-09-02,36.21,36.33,35.95,36.08,16726718,INTC +2016-09-06,36.38,36.6,36.17,36.57,22337790,INTC +2016-09-07,36.65,36.65,36.38,36.46,18495645,INTC +2016-09-08,36.35,36.59,36.12,36.44,20356511,INTC +2016-09-09,36.1,36.39,35.44,35.44,29457900,INTC +2016-09-12,35.19,36.12,35.06,36.08,22796599,INTC +2016-09-13,35.75,35.88,35.32,35.61,23591345,INTC +2016-09-14,35.51,35.82,35.4,35.62,14127224,INTC +2016-09-15,35.74,36.65,35.54,36.56,24585103,INTC +2016-09-16,37.72,38.05,37.25,37.67,74577899,INTC +2016-09-19,37.69,38.02,37.09,37.16,30531708,INTC +2016-09-20,37.42,37.43,36.94,37.14,24796900,INTC +2016-09-21,37.21,37.46,36.86,37.45,21233698,INTC +2016-09-22,37.6,37.83,37.44,37.55,17013410,INTC +2016-09-23,37.45,37.65,37.12,37.19,18062474,INTC +2016-09-26,36.92,36.94,36.6,36.65,25518796,INTC +2016-09-27,36.9,37.22,36.63,37.18,22391576,INTC +2016-09-28,37.31,37.5,37.15,37.44,19020799,INTC +2016-09-29,37.49,37.53,37.0,37.32,17674969,INTC +2016-09-30,37.47,37.92,37.44,37.75,24279306,INTC +2016-10-03,37.69,37.95,37.53,37.66,14113578,INTC +2016-10-04,37.77,37.94,37.33,37.54,14393109,INTC +2016-10-05,37.75,38.31,37.64,37.99,22420804,INTC +2016-10-06,37.84,38.16,37.58,38.07,15171434,INTC +2016-10-07,38.08,38.22,37.78,38.1,16942539,INTC +2016-10-10,38.25,38.36,37.9,38.02,14954297,INTC +2016-10-11,37.91,38.0,36.82,37.27,27650460,INTC +2016-10-12,37.2,37.25,36.81,37.13,14053888,INTC +2016-10-13,36.85,37.13,36.46,36.97,16936015,INTC +2016-10-14,37.19,37.7,37.16,37.45,19123944,INTC +2016-10-17,37.55,37.72,37.24,37.29,15788142,INTC +2016-10-18,37.97,38.05,37.53,37.75,42907753,INTC +2016-10-19,36.07,36.09,35.23,35.51,75229016,INTC +2016-10-20,35.41,35.67,35.1,35.43,25669479,INTC +2016-10-21,35.21,35.4,34.81,35.15,20813248,INTC +2016-10-24,35.43,35.49,35.11,35.26,21524741,INTC +2016-10-25,35.14,35.25,35.01,35.1,17860312,INTC +2016-10-26,35.04,35.2,34.74,34.92,19977604,INTC +2016-10-27,35.1,35.23,34.75,34.81,14634685,INTC +2016-10-28,34.87,35.17,34.71,34.74,22296428,INTC +2016-10-31,34.92,35.08,34.84,34.87,19188602,INTC +2016-11-01,34.9,35.16,34.27,34.52,25368222,INTC +2016-11-02,34.6,34.9,34.47,34.6,21416408,INTC +2016-11-03,34.45,34.52,33.87,33.93,19400032,INTC +2016-11-04,33.53,33.93,33.42,33.61,21914746,INTC +2016-11-07,34.24,34.75,34.15,34.69,19296598,INTC +2016-11-08,34.6,34.95,34.49,34.74,14833126,INTC +2016-11-09,34.13,34.85,33.67,34.75,25999427,INTC +2016-11-10,34.95,34.95,34.02,34.5,28250229,INTC +2016-11-11,34.57,34.87,34.34,34.61,22665026,INTC +2016-11-14,34.56,34.73,34.2,34.48,22558941,INTC +2016-11-15,34.64,35.29,34.61,34.91,20676112,INTC +2016-11-16,34.9,34.92,34.54,34.84,18565450,INTC +2016-11-17,34.81,35.02,34.63,35.02,15748521,INTC +2016-11-18,34.9,35.0,34.64,34.95,16806853,INTC +2016-11-21,35.1,35.2,34.84,34.98,14259526,INTC +2016-11-22,35.18,35.5,35.11,35.48,22327447,INTC +2016-11-23,35.48,35.52,35.1,35.2,15843618,INTC +2016-11-25,35.11,35.45,35.11,35.44,6372836,INTC +2016-11-28,35.43,35.66,35.21,35.51,13549048,INTC +2016-11-29,35.64,35.64,35.27,35.31,19581040,INTC +2016-11-30,35.2,35.3,34.7,34.7,27016070,INTC +2016-12-01,34.86,34.93,33.56,33.76,29618687,INTC +2016-12-02,33.72,34.26,33.6,34.16,21492534,INTC +2016-12-05,34.31,34.42,33.96,34.39,14461972,INTC +2016-12-06,34.39,34.75,34.3,34.72,15297703,INTC +2016-12-07,34.67,35.57,34.45,35.5,21710273,INTC +2016-12-08,35.48,36.03,35.22,35.7,19966537,INTC +2016-12-09,35.75,35.9,35.59,35.76,16326925,INTC +2016-12-12,35.78,36.09,35.67,35.97,21985830,INTC +2016-12-13,36.01,36.89,35.93,36.8,35773592,INTC +2016-12-14,36.7,36.89,36.46,36.55,30819365,INTC +2016-12-15,36.74,37.16,36.53,36.79,23721538,INTC +2016-12-16,36.72,36.87,36.08,36.31,38212824,INTC +2016-12-19,36.34,36.95,36.27,36.89,18744306,INTC +2016-12-20,36.95,37.24,36.89,37.21,18551844,INTC +2016-12-21,37.25,37.34,36.91,36.98,14323574,INTC +2016-12-22,37.23,37.24,36.81,36.93,10793879,INTC +2016-12-23,36.93,36.98,36.77,36.97,6287281,INTC +2016-12-27,36.91,37.33,36.91,37.07,9033706,INTC +2016-12-28,37.1,37.2,36.58,36.63,12868584,INTC +2016-12-29,36.51,36.72,36.43,36.66,8447998,INTC +2016-12-30,36.79,36.8,36.2,36.27,17467984,INTC +2017-01-03,36.61,36.93,36.27,36.6,20196466,INTC +2017-01-04,36.71,36.77,36.34,36.41,15915729,INTC +2017-01-05,36.45,36.72,36.3,36.35,13986002,INTC +2017-01-06,36.59,36.68,36.19,36.48,15113998,INTC +2017-01-09,36.48,36.88,36.48,36.61,19461422,INTC +2017-01-10,36.55,36.93,36.53,36.54,15918766,INTC +2017-01-11,36.51,37.0,36.51,36.95,22398426,INTC +2017-01-12,36.83,36.83,36.32,36.71,20391946,INTC +2017-01-13,36.71,36.86,36.62,36.79,15072235,INTC +2017-01-17,36.67,36.83,36.59,36.8,20195202,INTC +2017-01-18,36.89,37.01,36.61,36.76,15382452,INTC +2017-01-19,36.51,36.91,36.51,36.57,13654522,INTC +2017-01-20,36.76,37.03,36.58,36.94,23950936,INTC +2017-01-23,37.07,37.21,36.55,36.77,27752565,INTC +2017-01-24,36.84,37.74,36.81,37.62,35140871,INTC +2017-01-25,37.87,38.0,37.52,37.8,32357313,INTC +2017-01-26,37.82,37.92,37.42,37.56,34144843,INTC +2017-01-27,38.0,38.45,37.81,37.98,44368566,INTC +2017-01-30,37.74,37.84,37.33,37.42,23954716,INTC +2017-01-31,37.22,37.37,36.64,36.82,27059084,INTC +2017-02-01,36.82,36.95,36.02,36.52,28380640,INTC +2017-02-02,36.26,36.7,36.2,36.68,31916939,INTC +2017-02-03,36.69,36.82,36.45,36.52,21038146,INTC +2017-02-06,36.51,36.51,36.15,36.27,21426961,INTC +2017-02-07,36.45,36.52,36.24,36.35,18581866,INTC +2017-02-08,36.34,36.65,36.14,36.38,20807358,INTC +2017-02-09,36.5,36.5,35.4,35.46,47802687,INTC +2017-02-10,35.26,35.43,34.84,35.34,44106523,INTC +2017-02-13,35.57,35.85,35.34,35.8,28180550,INTC +2017-02-14,35.84,35.96,35.53,35.93,25734801,INTC +2017-02-15,35.98,36.06,35.67,36.05,18452197,INTC +2017-02-16,36.18,36.56,36.1,36.41,21317455,INTC +2017-02-17,36.32,36.48,36.1,36.48,18909888,INTC +2017-02-21,36.53,36.65,36.33,36.52,20556017,INTC +2017-02-22,36.34,36.4,35.79,36.07,29904370,INTC +2017-02-23,36.24,36.3,35.9,36.18,22774979,INTC +2017-02-24,36.14,36.53,35.95,36.53,18617592,INTC +2017-02-27,36.42,36.68,36.27,36.51,14065236,INTC +2017-02-28,36.42,36.46,36.0,36.2,24977011,INTC +2017-03-01,35.85,36.1,35.44,35.93,34085869,INTC +2017-03-02,35.93,36.02,35.65,35.91,23602100,INTC +2017-03-03,35.94,36.08,35.67,35.9,17540896,INTC +2017-03-06,35.79,35.8,35.42,35.57,24416732,INTC +2017-03-07,35.54,35.8,35.38,35.8,23434893,INTC +2017-03-08,35.67,35.9,35.52,35.62,20920148,INTC +2017-03-09,35.6,35.94,35.5,35.82,23616786,INTC +2017-03-10,36.12,36.3,35.78,35.91,25402348,INTC +2017-03-13,35.85,36.04,34.94,35.16,53582931,INTC +2017-03-14,35.06,35.23,34.66,35.18,28586871,INTC +2017-03-15,34.94,35.17,34.68,35.1,27996095,INTC +2017-03-16,35.17,35.36,35.07,35.14,19616053,INTC +2017-03-17,35.31,35.33,35.1,35.27,30778867,INTC +2017-03-20,35.37,35.63,35.26,35.43,17322274,INTC +2017-03-21,35.59,35.6,35.0,35.04,22814547,INTC +2017-03-22,35.22,35.46,35.0,35.37,19144498,INTC +2017-03-23,35.49,35.49,35.02,35.27,20640352,INTC +2017-03-24,35.65,35.73,35.12,35.16,22187960,INTC +2017-03-27,35.07,35.5,34.94,35.39,16992235,INTC +2017-03-28,35.34,35.71,35.21,35.6,18398148,INTC +2017-03-29,35.52,35.7,35.44,35.57,17202642,INTC +2017-03-30,35.58,35.89,35.52,35.75,16432950,INTC +2017-03-31,35.75,36.25,35.74,36.07,21438385,INTC +2017-04-03,36.19,36.74,36.12,36.16,32013641,INTC +2017-04-04,36.12,36.38,35.99,36.28,18918045,INTC +2017-04-05,36.43,36.76,36.17,36.22,22455525,INTC +2017-04-06,36.13,36.28,36.03,36.03,20198223,INTC +2017-04-07,36.07,36.32,35.98,36.03,15689513,INTC +2017-04-10,36.02,36.09,35.61,35.8,19973723,INTC +2017-04-11,35.77,35.79,35.21,35.74,22711830,INTC +2017-04-12,35.87,36.01,35.5,35.63,19289787,INTC +2017-04-13,35.55,35.76,35.25,35.25,15763996,INTC +2017-04-17,35.44,35.59,35.33,35.48,12560746,INTC +2017-04-18,35.43,35.81,35.3,35.76,12321050,INTC +2017-04-19,35.97,36.22,35.89,35.91,16594635,INTC +2017-04-20,36.18,36.27,35.86,36.18,22968262,INTC +2017-04-21,36.2,36.42,35.85,36.32,20390513,INTC +2017-04-24,36.67,36.85,36.46,36.75,26305762,INTC +2017-04-25,36.77,37.0,36.66,36.87,22066776,INTC +2017-04-26,36.78,37.23,36.78,36.93,27240993,INTC +2017-04-27,36.87,37.5,36.78,37.43,39889967,INTC +2017-04-28,36.1,36.48,35.88,36.15,56769258,INTC +2017-05-01,36.11,36.4,35.94,36.31,24825614,INTC +2017-05-02,36.37,37.03,36.35,36.97,35813021,INTC +2017-05-03,36.72,37.17,36.62,36.98,22040256,INTC +2017-05-04,36.99,37.11,36.64,36.85,16437088,INTC +2017-05-05,36.86,36.93,36.5,36.82,18119243,INTC +2017-05-08,36.73,36.85,36.48,36.54,17660214,INTC +2017-05-09,36.48,36.75,36.28,36.37,17819144,INTC +2017-05-10,36.27,36.38,35.93,36.01,25133822,INTC +2017-05-11,35.91,36.0,35.45,35.69,21508923,INTC +2017-05-12,35.72,35.74,35.4,35.53,19730842,INTC +2017-05-15,35.54,35.72,35.42,35.63,22120137,INTC +2017-05-16,35.75,35.89,35.42,35.82,22291843,INTC +2017-05-17,35.67,35.99,35.02,35.04,26670188,INTC +2017-05-18,35.19,35.47,35.08,35.22,17171872,INTC +2017-05-19,35.15,35.55,35.13,35.4,18340127,INTC +2017-05-22,35.48,36.11,35.38,35.77,14638066,INTC +2017-05-23,35.87,35.99,35.56,35.86,16903704,INTC +2017-05-24,35.98,36.18,35.89,36.12,20860257,INTC +2017-05-25,36.12,36.39,36.06,36.26,13148542,INTC +2017-05-26,36.26,36.33,36.13,36.26,11145523,INTC +2017-05-30,36.27,36.44,36.09,36.18,13026915,INTC +2017-05-31,36.31,36.38,35.87,36.11,17741896,INTC +2017-06-01,36.12,36.13,35.8,36.12,17510915,INTC +2017-06-02,36.27,36.33,36.0,36.32,19127420,INTC +2017-06-05,36.3,36.5,36.2,36.34,11685699,INTC +2017-06-06,36.16,36.45,35.98,36.13,18420926,INTC +2017-06-07,36.13,36.57,36.1,36.26,17191983,INTC +2017-06-08,36.34,36.53,36.16,36.48,17154167,INTC +2017-06-09,36.5,36.56,35.31,35.71,33322053,INTC +2017-06-12,35.59,36.01,35.41,35.73,28488290,INTC +2017-06-13,35.68,35.95,35.53,35.88,20588247,INTC +2017-06-14,35.99,36.05,35.22,35.53,19149017,INTC +2017-06-15,35.21,35.48,35.14,35.31,20410009,INTC +2017-06-16,35.28,35.33,35.01,35.21,30762781,INTC +2017-06-19,35.61,35.61,35.32,35.51,21583752,INTC +2017-06-20,35.45,35.45,34.84,34.86,21536505,INTC +2017-06-21,34.33,34.6,34.09,34.58,27138493,INTC +2017-06-22,34.56,34.63,34.29,34.36,24602910,INTC +2017-06-23,34.21,34.55,34.1,34.19,29260888,INTC +2017-06-26,34.26,34.51,34.03,34.07,18854766,INTC +2017-06-27,34.0,34.14,33.65,33.65,27078918,INTC +2017-06-28,33.77,34.24,33.74,34.2,25940057,INTC +2017-06-29,33.92,34.1,33.34,33.54,25215664,INTC +2017-06-30,33.87,33.93,33.54,33.74,24432020,INTC +2017-07-03,33.51,34.03,33.43,33.46,12676894,INTC +2017-07-05,33.52,34.43,33.48,34.34,30010803,INTC +2017-07-06,34.12,34.29,33.56,33.63,20733189,INTC +2017-07-07,33.7,34.12,33.7,33.88,18304460,INTC +2017-07-10,33.25,33.74,33.23,33.65,29918436,INTC +2017-07-11,33.64,33.93,33.43,33.92,25737540,INTC +2017-07-12,34.28,34.39,33.94,34.25,23768337,INTC +2017-07-13,34.33,34.4,34.12,34.24,15046199,INTC +2017-07-14,34.48,34.71,34.26,34.68,16316353,INTC +2017-07-17,34.74,34.74,34.36,34.47,21044407,INTC +2017-07-18,34.43,34.58,34.25,34.53,14362830,INTC +2017-07-19,34.68,34.68,34.46,34.56,17036197,INTC +2017-07-20,34.54,34.84,34.48,34.75,17506216,INTC +2017-07-21,34.54,34.82,34.4,34.73,22245041,INTC +2017-07-24,34.73,34.8,34.38,34.5,16146284,INTC +2017-07-25,34.55,34.74,34.4,34.67,18096682,INTC +2017-07-26,34.7,34.97,34.59,34.75,15499322,INTC +2017-07-27,34.78,35.25,34.67,34.97,43062842,INTC +2017-07-28,35.13,35.86,35.0,35.31,36291484,INTC +2017-07-31,35.47,35.74,35.32,35.47,27056989,INTC +2017-08-01,35.66,36.43,35.57,36.35,38710244,INTC +2017-08-02,36.33,36.67,36.06,36.64,35004283,INTC +2017-08-03,36.55,36.59,36.15,36.49,26611347,INTC +2017-08-04,36.45,36.56,36.1,36.3,20520301,INTC +2017-08-07,36.39,36.55,36.22,36.43,18169335,INTC +2017-08-08,36.37,36.7,36.3,36.41,22819871,INTC +2017-08-09,36.28,36.66,36.02,36.59,22796797,INTC +2017-08-10,36.4,36.56,36.11,36.14,22693316,INTC +2017-08-11,36.26,36.4,35.79,35.87,19275060,INTC +2017-08-14,36.12,36.47,36.08,36.34,18469448,INTC +2017-08-15,36.3,36.32,35.82,36.0,21706563,INTC +2017-08-16,35.98,36.07,35.56,35.81,22013991,INTC +2017-08-17,35.6,35.68,35.17,35.17,19524961,INTC +2017-08-18,35.29,35.31,34.99,35.01,16231408,INTC +2017-08-21,35.09,35.28,34.7,34.92,26493271,INTC +2017-08-22,35.02,35.19,34.62,34.65,26097791,INTC +2017-08-23,34.54,34.81,34.38,34.66,19648134,INTC +2017-08-24,34.7,34.89,34.55,34.71,14301892,INTC +2017-08-25,34.82,34.93,34.58,34.67,14726829,INTC +2017-08-28,34.78,34.8,34.59,34.65,20712876,INTC +2017-08-29,34.51,34.75,34.46,34.73,15843668,INTC +2017-08-30,34.75,34.96,34.63,34.89,18565007,INTC +2017-08-31,34.94,35.18,34.87,35.07,16366772,INTC +2017-09-01,35.24,35.39,35.07,35.09,12821972,INTC +2017-09-05,35.02,35.33,34.93,35.02,19300594,INTC +2017-09-06,35.22,35.94,35.11,35.76,28076438,INTC +2017-09-07,35.88,35.95,35.33,35.54,16297077,INTC +2017-09-08,35.19,35.54,35.08,35.19,14125018,INTC +2017-09-11,35.49,36.0,35.14,35.77,20037575,INTC +2017-09-12,35.88,36.34,35.74,36.09,19489892,INTC +2017-09-13,36.0,36.4,35.97,36.33,15509787,INTC +2017-09-14,36.19,36.7,36.16,36.48,18093946,INTC +2017-09-15,36.55,37.08,36.22,37.0,33596072,INTC +2017-09-18,37.0,37.33,36.8,37.0,19393834,INTC +2017-09-19,37.2,37.3,37.02,37.23,23850525,INTC +2017-09-20,37.23,37.29,36.66,37.07,23957476,INTC +2017-09-21,36.99,37.27,36.85,37.2,22954158,INTC +2017-09-22,36.95,37.22,36.95,37.18,21631754,INTC +2017-09-25,37.05,37.23,36.85,37.16,23180838,INTC +2017-09-26,37.21,37.64,37.0,37.47,29790369,INTC +2017-09-27,37.62,37.69,37.1,37.54,25727062,INTC +2017-09-28,37.32,37.88,37.29,37.83,21171441,INTC +2017-09-29,37.84,38.15,37.7,38.08,23217336,INTC +2017-10-02,38.12,39.09,38.08,39.04,37394514,INTC +2017-10-03,38.95,39.7,38.95,39.38,34002193,INTC +2017-10-04,39.39,39.4,38.86,39.34,28368824,INTC +2017-10-05,39.5,39.65,39.21,39.53,17710277,INTC +2017-10-06,39.6,39.89,39.42,39.63,18887536,INTC +2017-10-09,39.68,39.88,39.52,39.86,18494080,INTC +2017-10-10,39.93,39.95,39.38,39.65,29890017,INTC +2017-10-11,39.48,39.67,39.06,39.3,30754708,INTC +2017-10-12,39.35,39.39,38.98,39.19,18286944,INTC +2017-10-13,39.44,39.81,39.28,39.67,16829366,INTC +2017-10-16,39.71,39.79,39.44,39.76,12489135,INTC +2017-10-17,39.56,39.86,39.37,39.79,15532818,INTC +2017-10-18,39.8,40.29,39.6,40.25,21424554,INTC +2017-10-19,39.88,40.33,39.83,40.09,19222705,INTC +2017-10-20,40.33,40.45,40.1,40.43,18335672,INTC +2017-10-23,40.55,41.04,40.4,40.83,28646966,INTC +2017-10-24,41.0,41.05,40.72,40.95,19652417,INTC +2017-10-25,40.89,41.06,40.49,40.78,24031660,INTC +2017-10-26,40.91,41.58,40.71,41.35,38247395,INTC +2017-10-27,43.3,45.0,43.1,44.4,90028300,INTC +2017-10-30,44.48,45.19,43.88,44.37,48161518,INTC +2017-10-31,45.2,45.8,44.65,45.49,47000920,INTC +2017-11-01,45.97,46.71,45.59,46.71,47813724,INTC +2017-11-02,46.61,47.23,46.21,47.1,44602250,INTC +2017-11-03,47.2,47.3,45.6,46.34,39298110,INTC +2017-11-06,46.6,46.74,46.09,46.7,34034971,INTC +2017-11-07,46.7,47.09,46.39,46.78,24461371,INTC +2017-11-08,46.62,46.7,46.28,46.7,21565759,INTC +2017-11-09,46.05,46.39,45.65,46.3,25570358,INTC +2017-11-10,46.04,46.09,45.38,45.58,24095354,INTC +2017-11-13,45.26,45.94,45.25,45.75,18999002,INTC +2017-11-14,45.7,45.92,45.32,45.86,22201170,INTC +2017-11-15,45.39,45.8,45.17,45.46,17157204,INTC +2017-11-16,45.63,46.07,45.46,45.65,26439406,INTC +2017-11-17,45.5,45.62,44.62,44.63,63798040,INTC +2017-11-20,44.73,45.12,44.5,44.62,22420003,INTC +2017-11-21,44.72,45.22,44.71,44.94,21871027,INTC +2017-11-22,44.94,44.95,44.54,44.65,19538331,INTC +2017-11-24,44.55,44.78,44.43,44.75,6465815,INTC +2017-11-27,44.42,44.61,44.27,44.49,18202115,INTC +2017-11-28,44.65,44.84,44.32,44.73,20194062,INTC +2017-11-29,44.85,45.09,43.77,43.95,27036870,INTC +2017-11-30,44.36,45.2,44.33,44.84,34145303,INTC +2017-12-01,44.73,44.84,43.53,44.68,26656272,INTC +2017-12-04,45.02,45.3,44.33,44.49,28000791,INTC +2017-12-05,44.6,44.9,43.23,43.44,30626850,INTC +2017-12-06,43.14,43.72,42.67,43.45,27710812,INTC +2017-12-07,43.46,43.6,42.78,43.08,32708441,INTC +2017-12-08,43.35,43.58,43.11,43.35,23154749,INTC +2017-12-11,43.28,43.78,43.25,43.66,20425900,INTC +2017-12-12,43.47,43.62,43.08,43.33,16557398,INTC +2017-12-13,43.65,43.66,43.24,43.34,21399460,INTC +2017-12-14,43.43,43.57,43.02,43.26,19644917,INTC +2017-12-15,43.4,44.84,43.07,44.56,47476952,INTC +2017-12-18,45.15,46.35,45.04,46.26,50369327,INTC +2017-12-19,46.3,47.26,45.89,47.04,41421116,INTC +2017-12-20,47.47,47.64,46.66,47.56,40934978,INTC +2017-12-21,47.54,47.59,46.56,46.76,42963451,INTC +2017-12-22,46.33,47.02,46.02,46.7,33913537,INTC +2017-12-26,46.28,46.47,45.95,46.08,15533328,INTC +2017-12-27,46.11,46.36,46.0,46.11,13359671,INTC +2017-12-28,46.36,46.36,45.95,46.22,9504372,INTC +2017-12-29,46.21,46.49,46.09,46.16,17394491,INTC +2006-01-03,61.07,61.85,61.05,61.63,10703200,JNJ +2006-01-04,61.93,62.64,61.76,62.58,9068100,JNJ +2006-01-05,62.57,62.95,62.1,62.32,9852600,JNJ +2006-01-06,62.36,62.74,62.14,62.6,5919300,JNJ +2006-01-09,62.52,63.01,62.43,62.99,7103700,JNJ +2006-01-10,62.52,63.1,62.5,63.1,6658300,JNJ +2006-01-11,62.96,62.99,61.94,62.5,8825400,JNJ +2006-01-12,62.5,62.55,61.8,62.21,7262400,JNJ +2006-01-13,61.9,62.29,61.42,61.82,7043600,JNJ +2006-01-17,61.31,62.07,61.1,61.28,9674000,JNJ +2006-01-18,61.75,62.24,61.35,61.69,7563200,JNJ +2006-01-19,62.3,62.62,61.7,62.17,7494800,JNJ +2006-01-20,61.24,62.3,60.73,60.8,11024900,JNJ +2006-01-23,60.75,61.24,60.61,61.19,7217400,JNJ +2006-01-24,60.19,61.24,59.36,59.36,19957500,JNJ +2006-01-25,61.0,61.0,58.04,58.5,25369100,JNJ +2006-01-26,58.75,59.5,58.56,58.64,15946100,JNJ +2006-01-27,58.95,59.21,58.35,58.71,11596400,JNJ +2006-01-30,58.71,58.75,58.04,58.4,11877600,JNJ +2006-01-31,58.15,58.34,57.45,57.54,20564100,JNJ +2006-02-01,57.67,58.42,57.65,57.86,13401700,JNJ +2006-02-02,58.35,58.38,57.59,57.65,10014600,JNJ +2006-02-03,57.26,57.5,57.02,57.38,11020300,JNJ +2006-02-06,57.5,57.56,56.65,56.85,10619500,JNJ +2006-02-07,57.0,57.33,56.7,56.8,10340700,JNJ +2006-02-08,57.05,58.74,56.93,58.6,14627600,JNJ +2006-02-09,59.15,59.71,58.3,58.55,12131500,JNJ +2006-02-10,58.7,58.76,58.24,58.39,8158200,JNJ +2006-02-13,58.38,58.64,58.04,58.5,5015500,JNJ +2006-02-14,58.7,59.27,58.7,59.05,9817200,JNJ +2006-02-15,59.08,59.4,58.7,59.1,8314500,JNJ +2006-02-16,59.45,59.45,58.58,58.98,11893800,JNJ +2006-02-17,59.18,59.27,58.74,59.07,6773400,JNJ +2006-02-21,59.13,59.32,58.75,59.14,6489900,JNJ +2006-02-22,59.01,59.2,58.7,59.03,8647200,JNJ +2006-02-23,59.0,59.06,58.45,58.59,9753400,JNJ +2006-02-24,58.69,58.69,57.42,57.76,10373500,JNJ +2006-02-27,57.96,58.55,57.83,57.91,7037900,JNJ +2006-02-28,57.81,57.92,57.42,57.65,8942200,JNJ +2006-03-01,57.62,57.82,57.45,57.66,7142000,JNJ +2006-03-02,57.5,58.26,57.45,57.69,7794500,JNJ +2006-03-03,57.55,58.12,57.47,57.47,6464500,JNJ +2006-03-06,57.57,58.07,57.51,57.85,7349500,JNJ +2006-03-07,57.53,58.31,57.53,58.22,9560000,JNJ +2006-03-08,58.15,58.85,57.83,58.74,7424500,JNJ +2006-03-09,58.95,58.97,58.25,58.31,8570900,JNJ +2006-03-10,58.65,59.04,58.5,59.04,9240900,JNJ +2006-03-13,59.35,59.37,59.0,59.08,6219700,JNJ +2006-03-14,59.15,59.4,59.03,59.29,7939300,JNJ +2006-03-15,59.15,59.95,59.1,59.8,8900800,JNJ +2006-03-16,59.95,60.23,59.7,60.02,10785400,JNJ +2006-03-17,60.4,60.4,60.15,60.34,11512300,JNJ +2006-03-20,60.4,60.55,60.3,60.48,5889200,JNJ +2006-03-21,60.78,60.84,60.41,60.57,7880000,JNJ +2006-03-22,60.3,61.1,60.3,61.0,7066500,JNJ +2006-03-23,60.77,60.9,60.62,60.81,6951600,JNJ +2006-03-24,60.66,60.8,60.29,60.39,5179200,JNJ +2006-03-27,60.07,60.4,59.75,59.94,7469500,JNJ +2006-03-28,59.8,59.87,59.51,59.6,7750000,JNJ +2006-03-29,59.62,59.8,59.35,59.51,6977600,JNJ +2006-03-30,59.22,59.65,59.2,59.35,7838600,JNJ +2006-03-31,59.45,59.73,59.06,59.22,9704000,JNJ +2006-04-03,59.49,59.76,59.12,59.17,9271700,JNJ +2006-04-04,59.27,59.31,58.75,58.82,9507600,JNJ +2006-04-05,58.6,58.98,58.31,58.4,8809200,JNJ +2006-04-06,58.4,58.74,58.11,58.5,6432100,JNJ +2006-04-07,58.45,58.72,57.7,57.83,8974300,JNJ +2006-04-10,57.85,57.91,57.52,57.71,9309100,JNJ +2006-04-11,57.71,58.02,57.32,57.75,9114500,JNJ +2006-04-12,57.85,57.99,57.76,57.87,6708200,JNJ +2006-04-13,57.84,58.0,57.53,57.91,7339900,JNJ +2006-04-17,57.68,57.82,57.46,57.65,8810800,JNJ +2006-04-18,57.7,58.14,57.67,58.13,12658300,JNJ +2006-04-19,58.28,58.38,57.85,58.02,9145600,JNJ +2006-04-20,58.06,58.5,58.02,58.22,7620000,JNJ +2006-04-21,58.5,58.6,58.06,58.37,10014200,JNJ +2006-04-24,58.51,58.61,58.19,58.33,8139300,JNJ +2006-04-25,58.32,58.45,58.12,58.21,8543400,JNJ +2006-04-26,58.38,58.64,58.29,58.54,10586800,JNJ +2006-04-27,58.2,58.92,58.2,58.65,11577800,JNJ +2006-04-28,58.65,58.79,58.5,58.61,8572000,JNJ +2006-05-01,58.71,58.78,58.55,58.59,7541800,JNJ +2006-05-02,58.77,58.96,58.6,58.67,5591900,JNJ +2006-05-03,58.53,58.7,58.24,58.35,9377700,JNJ +2006-05-04,58.44,58.47,58.19,58.26,7798600,JNJ +2006-05-05,58.5,58.82,58.35,58.7,7062700,JNJ +2006-05-08,58.7,58.88,58.65,58.71,5945400,JNJ +2006-05-09,58.7,58.79,58.32,58.36,7158300,JNJ +2006-05-10,58.4,58.49,58.25,58.32,7834700,JNJ +2006-05-11,58.66,59.07,58.6,58.84,9805800,JNJ +2006-05-12,58.4,59.25,58.4,58.83,10235800,JNJ +2006-05-15,58.97,60.01,58.84,59.97,10778700,JNJ +2006-05-16,59.96,60.48,59.85,60.25,8266000,JNJ +2006-05-17,60.0,60.79,59.95,60.13,13707900,JNJ +2006-05-18,60.3,60.48,60.04,60.14,8518000,JNJ +2006-05-19,60.16,60.24,59.63,59.9,13160600,JNJ +2006-05-22,59.68,60.2,59.65,59.86,9614200,JNJ +2006-05-23,60.15,60.55,59.97,60.0,10328400,JNJ +2006-05-24,60.12,60.93,59.99,60.79,12877100,JNJ +2006-05-25,60.91,60.91,60.15,60.45,8717500,JNJ +2006-05-26,60.84,60.89,60.48,60.69,6199600,JNJ +2006-05-30,60.48,60.55,59.82,59.85,7840900,JNJ +2006-05-31,60.14,60.28,59.88,60.22,8260300,JNJ +2006-06-01,60.25,60.7,60.21,60.65,5661900,JNJ +2006-06-02,60.7,61.01,60.45,60.74,6666600,JNJ +2006-06-05,60.35,60.5,60.09,60.13,6921900,JNJ +2006-06-06,60.44,61.25,60.36,60.94,10568900,JNJ +2006-06-07,61.12,61.69,61.01,61.17,9507400,JNJ +2006-06-08,61.18,61.75,61.04,61.56,12528800,JNJ +2006-06-09,61.43,61.68,61.32,61.38,8621900,JNJ +2006-06-12,61.45,61.66,61.34,61.38,6507600,JNJ +2006-06-13,61.55,61.69,61.01,61.05,12088400,JNJ +2006-06-14,61.28,61.38,60.96,61.25,8972700,JNJ +2006-06-15,61.15,61.51,60.92,61.47,8863400,JNJ +2006-06-16,61.3,61.75,61.3,61.68,11648700,JNJ +2006-06-19,61.6,61.68,61.32,61.35,9990600,JNJ +2006-06-20,61.37,61.7,61.21,61.53,6928400,JNJ +2006-06-21,61.5,61.9,61.5,61.79,7099300,JNJ +2006-06-22,61.3,62.0,60.92,61.18,8362900,JNJ +2006-06-23,61.06,61.74,61.0,61.32,5004600,JNJ +2006-06-26,59.6,60.26,59.5,60.21,15467400,JNJ +2006-06-27,60.22,60.26,59.51,59.55,10361900,JNJ +2006-06-28,59.52,59.58,58.97,59.23,9491000,JNJ +2006-06-29,59.25,60.15,59.1,59.89,8492100,JNJ +2006-06-30,60.14,60.35,59.91,59.92,10302500,JNJ +2006-07-03,60.13,60.38,60.02,60.15,3302400,JNJ +2006-07-05,59.8,60.42,59.8,60.04,6567200,JNJ +2006-07-06,60.12,60.69,60.05,60.52,5631800,JNJ +2006-07-07,60.6,60.87,60.43,60.62,5353100,JNJ +2006-07-10,60.85,60.99,60.7,60.95,4732500,JNJ +2006-07-11,60.95,60.99,60.6,60.77,7102700,JNJ +2006-07-12,60.81,60.95,60.57,60.62,6169400,JNJ +2006-07-13,60.73,60.76,60.17,60.27,8022400,JNJ +2006-07-14,60.31,61.06,60.15,60.46,7532000,JNJ +2006-07-17,60.55,61.3,60.55,60.91,7284200,JNJ +2006-07-18,60.8,61.02,59.68,60.6,8302900,JNJ +2006-07-19,60.82,61.49,60.49,61.31,8465000,JNJ +2006-07-20,61.2,61.73,61.2,61.37,5563200,JNJ +2006-07-21,61.67,61.99,61.57,61.73,8654400,JNJ +2006-07-24,61.67,62.0,61.63,61.98,7828200,JNJ +2006-07-25,61.5,62.0,61.49,61.9,6303500,JNJ +2006-07-26,61.75,62.15,61.65,62.05,5660300,JNJ +2006-07-27,62.15,62.57,62.05,62.56,7658600,JNJ +2006-07-28,62.55,63.0,62.45,62.92,7786400,JNJ +2006-07-31,62.67,62.88,62.53,62.55,7094800,JNJ +2006-08-01,62.38,62.85,62.29,62.68,4556500,JNJ +2006-08-02,63.1,63.2,62.88,63.15,7411500,JNJ +2006-08-03,63.1,63.34,63.04,63.08,6561400,JNJ +2006-08-04,63.25,63.7,63.18,63.53,6653400,JNJ +2006-08-07,63.25,63.44,63.16,63.27,6633200,JNJ +2006-08-08,63.42,63.71,63.4,63.56,5236600,JNJ +2006-08-09,63.68,63.72,63.03,63.32,6125000,JNJ +2006-08-10,63.36,63.75,63.3,63.55,5437400,JNJ +2006-08-11,63.56,63.79,63.4,63.47,7514200,JNJ +2006-08-14,63.95,64.0,63.74,63.91,7377300,JNJ +2006-08-15,64.0,64.48,63.85,64.41,7193000,JNJ +2006-08-16,64.48,64.75,64.42,64.61,5706400,JNJ +2006-08-17,64.66,64.68,64.13,64.23,8482400,JNJ +2006-08-18,64.39,64.6,64.15,64.42,7185900,JNJ +2006-08-21,64.27,64.58,64.19,64.27,7325900,JNJ +2006-08-22,64.24,64.34,64.03,64.16,8278900,JNJ +2006-08-23,64.0,64.06,63.8,63.91,6598300,JNJ +2006-08-24,64.3,65.13,64.24,65.0,10670900,JNJ +2006-08-25,64.73,64.89,64.61,64.67,5562600,JNJ +2006-08-28,64.79,64.87,64.55,64.58,5976100,JNJ +2006-08-29,64.5,64.65,64.3,64.6,5313900,JNJ +2006-08-30,64.72,64.8,64.6,64.6,4434500,JNJ +2006-08-31,64.66,64.74,64.42,64.66,4614000,JNJ +2006-09-01,64.87,64.89,64.58,64.72,4693200,JNJ +2006-09-05,64.6,64.74,64.21,64.31,7092400,JNJ +2006-09-06,64.0,64.25,63.92,63.92,8510200,JNJ +2006-09-07,63.51,63.7,63.25,63.46,7407200,JNJ +2006-09-08,63.51,63.75,63.38,63.59,5914900,JNJ +2006-09-11,63.65,64.06,63.59,64.04,5213400,JNJ +2006-09-12,63.96,64.09,63.73,63.83,7269400,JNJ +2006-09-13,63.95,64.03,63.78,63.81,6285700,JNJ +2006-09-14,63.75,63.85,63.42,63.73,5393900,JNJ +2006-09-15,63.6,64.14,63.6,63.79,9656600,JNJ +2006-09-18,63.95,64.33,63.89,64.16,6976100,JNJ +2006-09-19,64.16,64.2,63.95,64.18,5246800,JNJ +2006-09-20,64.4,64.5,64.14,64.19,6282100,JNJ +2006-09-21,64.17,64.41,64.05,64.23,7406900,JNJ +2006-09-22,64.04,64.11,63.85,63.96,5604800,JNJ +2006-09-25,64.25,64.34,64.02,64.19,5749100,JNJ +2006-09-26,64.4,64.72,64.35,64.67,5895500,JNJ +2006-09-27,64.54,64.87,64.52,64.82,5524200,JNJ +2006-09-28,64.88,65.04,64.81,64.9,5017600,JNJ +2006-09-29,64.94,65.01,64.65,64.94,7671600,JNJ +2006-10-02,65.0,65.33,64.94,65.09,6237000,JNJ +2006-10-03,65.06,65.68,64.97,65.5,6944900,JNJ +2006-10-04,65.54,65.88,65.37,65.83,6168600,JNJ +2006-10-05,65.3,65.64,65.11,65.11,7998700,JNJ +2006-10-06,65.01,65.16,64.86,65.06,7135300,JNJ +2006-10-09,64.9,65.0,64.66,64.87,5545700,JNJ +2006-10-10,64.84,64.98,64.7,64.96,6047300,JNJ +2006-10-11,64.89,65.2,64.8,65.1,4855700,JNJ +2006-10-12,65.23,65.29,64.78,64.84,7902000,JNJ +2006-10-13,65.74,65.74,64.5,64.58,6414300,JNJ +2006-10-16,65.05,65.08,64.7,64.93,6358100,JNJ +2006-10-17,65.63,66.5,65.5,66.08,15311500,JNJ +2006-10-18,66.68,68.15,66.5,68.15,17884700,JNJ +2006-10-19,68.0,68.22,67.84,68.04,8623600,JNJ +2006-10-20,68.4,69.14,68.27,68.62,12064900,JNJ +2006-10-23,68.35,69.41,68.33,69.1,8941600,JNJ +2006-10-24,68.6,68.86,68.26,68.75,10853900,JNJ +2006-10-25,68.75,68.95,68.47,68.83,7007500,JNJ +2006-10-26,68.77,68.89,68.08,68.82,8171900,JNJ +2006-10-27,68.6,68.64,68.0,68.17,7946500,JNJ +2006-10-30,68.33,68.36,67.55,67.7,9175500,JNJ +2006-10-31,67.8,67.8,67.23,67.4,11950600,JNJ +2006-11-01,67.38,67.57,66.85,67.18,11146300,JNJ +2006-11-02,67.15,68.0,67.09,67.9,10374400,JNJ +2006-11-03,68.0,68.32,67.76,67.81,7105700,JNJ +2006-11-06,68.23,68.49,67.59,68.42,8041300,JNJ +2006-11-07,68.17,69.03,68.14,68.71,10671300,JNJ +2006-11-08,68.03,68.3,67.41,67.99,14318400,JNJ +2006-11-09,67.52,67.74,65.82,66.15,16575100,JNJ +2006-11-10,66.0,66.31,65.48,66.29,10113300,JNJ +2006-11-13,66.25,66.78,65.75,65.94,8795600,JNJ +2006-11-14,65.42,66.73,65.31,66.56,11365200,JNJ +2006-11-15,66.56,67.0,66.42,66.54,7773700,JNJ +2006-11-16,66.5,66.64,65.81,66.53,10445800,JNJ +2006-11-17,66.64,67.6,66.55,67.24,11117600,JNJ +2006-11-20,67.58,67.6,66.83,67.01,7973900,JNJ +2006-11-21,66.9,67.06,66.31,66.6,8304700,JNJ +2006-11-22,66.51,66.95,66.49,66.77,6992300,JNJ +2006-11-24,66.5,66.55,65.85,65.85,2912400,JNJ +2006-11-27,65.5,65.83,65.22,65.65,9429200,JNJ +2006-11-28,65.55,66.08,65.52,65.97,8083800,JNJ +2006-11-29,65.9,66.32,65.73,66.2,6778900,JNJ +2006-11-30,66.2,66.43,65.68,65.91,7799300,JNJ +2006-12-01,65.91,66.06,65.33,65.97,8947400,JNJ +2006-12-04,66.39,66.72,65.81,66.28,7791600,JNJ +2006-12-05,66.35,66.37,65.94,66.17,6593800,JNJ +2006-12-06,66.25,66.25,65.8,66.03,7147200,JNJ +2006-12-07,66.25,66.64,65.95,66.06,10425400,JNJ +2006-12-08,65.9,66.25,65.68,65.95,6126200,JNJ +2006-12-11,65.96,66.0,65.46,65.7,7730600,JNJ +2006-12-12,65.78,65.9,65.29,65.58,8936900,JNJ +2006-12-13,65.8,66.0,65.42,65.47,8856700,JNJ +2006-12-14,65.78,66.62,65.52,66.25,9258300,JNJ +2006-12-15,66.4,66.57,65.5,66.29,12798200,JNJ +2006-12-18,66.22,66.84,66.22,66.6,7896700,JNJ +2006-12-19,66.65,67.25,66.63,66.88,10245500,JNJ +2006-12-20,66.65,66.89,66.34,66.43,9828300,JNJ +2006-12-21,66.23,66.38,65.88,66.0,8729100,JNJ +2006-12-22,65.78,65.95,65.45,65.65,6067600,JNJ +2006-12-26,65.6,65.78,65.48,65.64,3804300,JNJ +2006-12-27,65.94,66.15,65.78,66.01,5169300,JNJ +2006-12-28,65.86,66.6,65.86,66.42,5450800,JNJ +2006-12-29,66.17,66.57,65.86,66.02,5877300,JNJ +2007-01-03,66.13,67.1,66.11,66.4,12845400,JNJ +2007-01-04,65.9,67.62,65.9,67.23,11311800,JNJ +2007-01-05,66.8,67.25,66.5,66.62,8141100,JNJ +2007-01-08,66.51,66.75,66.05,66.51,6180400,JNJ +2007-01-09,66.6,66.85,66.13,66.26,7149500,JNJ +2007-01-10,66.56,66.56,66.07,66.15,6528800,JNJ +2007-01-11,66.4,66.84,66.28,66.73,6371600,JNJ +2007-01-12,66.45,66.8,66.3,66.64,6189400,JNJ +2007-01-16,66.65,66.75,66.3,66.54,7964700,JNJ +2007-01-17,66.6,67.38,66.42,66.87,9189900,JNJ +2007-01-18,66.46,67.99,66.3,67.71,10696500,JNJ +2007-01-19,68.0,68.22,67.53,67.76,13473300,JNJ +2007-01-22,68.0,68.11,67.17,67.18,10245900,JNJ +2007-01-23,66.99,67.24,66.13,66.5,9698800,JNJ +2007-01-24,66.41,67.09,66.3,67.01,7665500,JNJ +2007-01-25,66.81,67.04,66.5,66.68,7727900,JNJ +2007-01-26,66.68,66.87,65.99,66.07,10773000,JNJ +2007-01-29,66.25,66.4,66.0,66.15,8152800,JNJ +2007-01-30,66.15,66.6,66.1,66.39,7172100,JNJ +2007-01-31,66.39,67.02,66.15,66.8,8173100,JNJ +2007-02-01,66.8,67.07,66.5,67.01,9232600,JNJ +2007-02-02,67.0,67.15,66.49,66.58,11317420,JNJ +2007-02-05,66.38,66.6,66.1,66.3,7526200,JNJ +2007-02-06,66.39,66.43,65.79,66.0,8180100,JNJ +2007-02-07,66.0,66.1,65.65,65.8,7795300,JNJ +2007-02-08,65.76,65.97,65.6,65.76,7340100,JNJ +2007-02-09,65.86,66.1,65.53,65.6,7107600,JNJ +2007-02-12,65.6,65.87,65.36,65.46,6067741,JNJ +2007-02-13,65.41,65.52,65.28,65.38,8583851,JNJ +2007-02-14,65.56,65.9,65.4,65.85,7255107,JNJ +2007-02-15,65.85,65.93,65.59,65.79,7350800,JNJ +2007-02-16,65.65,65.74,65.24,65.51,12927800,JNJ +2007-02-20,65.4,65.83,65.26,65.46,9384300,JNJ +2007-02-21,65.26,65.4,64.96,65.0,12036400,JNJ +2007-02-22,64.97,65.07,64.65,64.78,12931000,JNJ +2007-02-23,64.61,64.61,63.99,64.15,11588200,JNJ +2007-02-26,64.25,64.49,64.01,64.3,10483197,JNJ +2007-02-27,64.3,64.24,62.72,63.05,18720600,JNJ +2007-02-28,63.27,63.72,62.82,62.93,16705700,JNJ +2007-03-01,62.35,62.93,61.75,62.45,14580139,JNJ +2007-03-02,62.3,62.45,61.73,61.95,13773000,JNJ +2007-03-05,61.45,62.35,61.45,61.83,16051400,JNJ +2007-03-06,61.83,62.22,61.37,61.7,19244550,JNJ +2007-03-07,61.7,62.53,61.59,61.86,14139800,JNJ +2007-03-08,62.0,62.25,61.65,61.72,14670700,JNJ +2007-03-09,62.18,62.31,61.94,62.14,10011500,JNJ +2007-03-12,62.14,62.35,61.41,61.79,13310600,JNJ +2007-03-13,61.4,61.73,60.61,60.77,17202700,JNJ +2007-03-14,60.99,61.15,60.11,60.71,16218104,JNJ +2007-03-15,60.7,60.81,60.35,60.53,10110146,JNJ +2007-03-16,60.53,60.88,60.25,60.51,15556300,JNJ +2007-03-19,60.65,60.8,60.37,60.73,10425360,JNJ +2007-03-20,60.66,61.34,60.65,61.07,9903850,JNJ +2007-03-21,61.07,61.32,60.48,61.22,16304980,JNJ +2007-03-22,61.22,61.48,60.79,60.86,13321587,JNJ +2007-03-23,61.25,61.25,60.35,60.51,17677956,JNJ +2007-03-26,60.8,60.8,59.87,60.25,17387414,JNJ +2007-03-27,60.1,60.21,59.98,60.03,12692375,JNJ +2007-03-28,60.0,60.4,59.87,60.0,16112364,JNJ +2007-03-29,60.38,60.48,60.02,60.34,16849846,JNJ +2007-03-30,60.43,60.45,59.95,60.26,13275040,JNJ +2007-04-02,60.26,60.4,60.03,60.1,9734125,JNJ +2007-04-03,60.55,60.87,60.25,60.64,12062283,JNJ +2007-04-04,60.64,61.35,60.55,61.29,12996550,JNJ +2007-04-05,61.34,61.9,61.23,61.55,9694862,JNJ +2007-04-09,61.6,61.75,61.37,61.63,5829622,JNJ +2007-04-10,61.54,61.87,61.46,61.67,9137522,JNJ +2007-04-11,61.52,62.29,61.5,61.89,14770530,JNJ +2007-04-12,61.55,61.95,61.5,61.92,9352794,JNJ +2007-04-13,62.15,62.38,61.89,62.35,14546116,JNJ +2007-04-16,62.49,63.02,62.41,63.02,13396773,JNJ +2007-04-17,65.3,65.4,64.43,64.55,29072832,JNJ +2007-04-18,64.45,64.77,64.15,64.43,11756974,JNJ +2007-04-19,64.94,65.03,64.3,64.94,12534289,JNJ +2007-04-20,65.45,65.45,64.87,65.12,15794598,JNJ +2007-04-23,65.0,65.12,64.68,64.75,10862303,JNJ +2007-04-24,65.15,65.15,64.36,64.49,10369074,JNJ +2007-04-25,64.75,65.12,64.5,64.68,12907874,JNJ +2007-04-26,64.49,64.7,64.15,64.24,10533041,JNJ +2007-04-27,64.01,64.53,63.85,64.17,9817509,JNJ +2007-04-30,64.0,64.37,63.75,64.22,13917873,JNJ +2007-05-01,64.53,64.94,64.26,64.56,10040340,JNJ +2007-05-02,64.01,64.8,64.0,64.48,8171666,JNJ +2007-05-03,64.59,64.8,64.14,64.32,9019223,JNJ +2007-05-04,64.56,64.79,64.16,64.48,6489250,JNJ +2007-05-07,63.99,64.33,63.59,64.26,10865328,JNJ +2007-05-08,63.94,64.09,63.5,63.7,10958419,JNJ +2007-05-09,63.64,64.29,63.31,64.11,13769600,JNJ +2007-05-10,64.01,64.01,62.47,62.5,23574390,JNJ +2007-05-11,62.3,63.03,61.65,62.27,23867427,JNJ +2007-05-14,63.0,63.46,62.56,62.61,16801674,JNJ +2007-05-15,62.2,62.4,61.66,61.82,21867846,JNJ +2007-05-16,62.78,63.37,62.41,63.05,17215383,JNJ +2007-05-17,63.1,63.1,62.53,62.74,13160020,JNJ +2007-05-18,62.75,63.63,62.8,63.42,13378690,JNJ +2007-05-21,63.85,64.03,63.38,63.52,10855682,JNJ +2007-05-22,63.55,63.88,63.3,63.58,8901909,JNJ +2007-05-23,63.77,64.1,63.64,63.81,9822246,JNJ +2007-05-24,63.76,64.08,63.46,63.48,11036302,JNJ +2007-05-25,63.58,63.58,63.09,63.19,8492984,JNJ +2007-05-29,63.2,63.36,62.79,63.05,10059446,JNJ +2007-05-30,63.05,63.36,62.76,63.22,10866580,JNJ +2007-05-31,63.0,63.55,62.97,63.27,12162300,JNJ +2007-06-01,63.27,63.77,63.02,63.41,10838778,JNJ +2007-06-04,63.05,63.67,63.01,63.6,10090375,JNJ +2007-06-05,63.4,63.55,63.02,63.31,11412712,JNJ +2007-06-06,63.31,63.43,62.55,62.9,11539619,JNJ +2007-06-07,62.64,62.9,61.99,62.0,14247800,JNJ +2007-06-08,62.05,62.35,61.46,62.13,13943784,JNJ +2007-06-11,62.89,62.89,62.15,62.27,9092196,JNJ +2007-06-12,62.25,62.41,61.76,61.83,11921464,JNJ +2007-06-13,61.91,62.26,61.32,62.18,14816600,JNJ +2007-06-14,62.2,62.61,62.18,62.45,9093373,JNJ +2007-06-15,62.59,63.12,62.57,62.77,16817023,JNJ +2007-06-18,62.85,62.9,62.23,62.33,8511087,JNJ +2007-06-19,62.34,62.67,62.2,62.42,11403145,JNJ +2007-06-20,62.42,62.84,61.99,62.04,11430474,JNJ +2007-06-21,61.91,62.34,61.79,62.11,10370659,JNJ +2007-06-22,61.85,61.98,60.73,60.73,22063856,JNJ +2007-06-25,61.0,61.51,60.97,61.11,12967700,JNJ +2007-06-26,61.11,61.96,61.32,61.65,13908392,JNJ +2007-06-27,61.15,61.53,61.07,61.45,14158216,JNJ +2007-06-28,61.5,61.84,61.2,61.5,9515792,JNJ +2007-06-29,61.58,61.94,61.21,61.62,12025791,JNJ +2007-07-02,61.94,62.0,61.38,61.85,8105026,JNJ +2007-07-03,62.0,62.28,61.88,61.95,4716439,JNJ +2007-07-05,62.1,62.42,61.87,62.28,8300092,JNJ +2007-07-06,62.1,62.4,62.0,62.13,7558898,JNJ +2007-07-09,62.36,63.33,61.99,62.72,18794403,JNJ +2007-07-10,62.72,62.85,62.12,62.2,14338653,JNJ +2007-07-11,62.2,62.99,62.15,62.86,11145903,JNJ +2007-07-12,63.05,63.41,62.62,63.36,11042343,JNJ +2007-07-13,63.47,63.6,63.01,63.43,8999802,JNJ +2007-07-16,63.37,63.88,63.28,63.8,13370123,JNJ +2007-07-17,62.88,63.52,62.28,62.74,27569020,JNJ +2007-07-18,62.51,62.9,62.02,62.2,16892825,JNJ +2007-07-19,62.35,62.7,62.06,62.39,12654100,JNJ +2007-07-20,62.39,62.5,61.72,61.79,13773900,JNJ +2007-07-23,61.89,62.33,61.85,62.0,9443800,JNJ +2007-07-24,61.57,62.13,61.42,61.47,10754800,JNJ +2007-07-25,61.48,61.99,61.19,61.53,10622400,JNJ +2007-07-26,61.03,61.52,60.75,60.96,23443859,JNJ +2007-07-27,60.75,61.14,59.72,59.77,23503537,JNJ +2007-07-30,59.93,60.44,59.77,60.07,13605400,JNJ +2007-07-31,61.35,61.78,60.5,60.5,21874700,JNJ +2007-08-01,60.51,61.4,60.45,60.96,17638776,JNJ +2007-08-02,60.8,61.48,60.75,61.03,17101800,JNJ +2007-08-03,61.5,61.5,60.41,60.55,12985233,JNJ +2007-08-06,60.31,62.36,60.31,62.3,14768100,JNJ +2007-08-07,61.75,62.4,61.55,62.08,18086400,JNJ +2007-08-08,61.99,62.49,61.2,62.49,15477600,JNJ +2007-08-09,62.0,62.6,60.83,60.83,20823700,JNJ +2007-08-10,60.7,61.42,60.5,61.15,15651600,JNJ +2007-08-13,61.15,61.87,61.13,61.45,11132700,JNJ +2007-08-14,61.45,61.94,61.11,61.13,18623200,JNJ +2007-08-15,61.08,61.75,60.78,61.3,13757504,JNJ +2007-08-16,60.8,61.93,60.73,61.63,24002000,JNJ +2007-08-17,62.49,62.98,61.35,62.02,18327900,JNJ +2007-08-20,61.84,62.1,61.54,61.83,12981800,JNJ +2007-08-21,61.57,61.91,61.5,61.67,12477700,JNJ +2007-08-22,61.7,62.1,61.62,62.01,12141600,JNJ +2007-08-23,62.15,62.37,61.97,62.11,8809400,JNJ +2007-08-24,61.76,61.98,61.35,61.88,9166300,JNJ +2007-08-27,61.66,61.85,61.51,61.6,10458761,JNJ +2007-08-28,61.6,61.68,61.23,61.25,14789600,JNJ +2007-08-29,61.35,61.99,61.26,61.86,10176700,JNJ +2007-08-30,61.35,61.91,61.35,61.6,8354000,JNJ +2007-08-31,61.98,62.07,61.65,61.79,13365300,JNJ +2007-09-04,61.63,62.05,61.6,61.98,9167600,JNJ +2007-09-05,61.85,61.97,61.45,61.65,11283800,JNJ +2007-09-06,61.7,61.9,61.61,61.66,7724524,JNJ +2007-09-07,61.51,62.03,61.26,61.68,13552947,JNJ +2007-09-10,61.85,61.98,61.57,61.84,10180500,JNJ +2007-09-11,61.98,62.14,61.72,62.05,9947109,JNJ +2007-09-12,62.05,62.67,61.95,62.51,11638787,JNJ +2007-09-13,62.68,63.27,62.57,63.11,13499000,JNJ +2007-09-14,62.99,63.32,62.87,63.2,9369363,JNJ +2007-09-17,63.02,63.33,62.7,62.94,11085700,JNJ +2007-09-18,62.97,63.95,62.94,63.83,12657450,JNJ +2007-09-19,63.76,64.78,63.65,64.49,17955977,JNJ +2007-09-20,64.5,65.0,64.18,64.79,12079500,JNJ +2007-09-21,64.9,65.56,64.79,65.12,17638200,JNJ +2007-09-24,64.98,65.55,64.75,65.2,12256700,JNJ +2007-09-25,64.8,65.34,64.75,64.97,10084865,JNJ +2007-09-26,65.02,65.63,64.86,65.39,12518700,JNJ +2007-09-27,65.38,65.75,65.35,65.54,9074100,JNJ +2007-09-28,65.55,65.75,65.34,65.7,8858000,JNJ +2007-10-01,65.66,66.2,65.66,66.14,12568800,JNJ +2007-10-02,66.16,66.34,65.88,66.05,9839800,JNJ +2007-10-03,65.87,66.8,65.82,66.1,9377900,JNJ +2007-10-04,66.1,66.35,66.0,66.11,8741800,JNJ +2007-10-05,66.3,66.4,66.2,66.25,9407350,JNJ +2007-10-08,66.25,66.38,65.95,66.02,5678900,JNJ +2007-10-09,66.1,66.27,65.94,66.25,7639500,JNJ +2007-10-10,66.27,66.3,65.67,65.83,8523888,JNJ +2007-10-11,65.98,66.23,65.83,65.95,10369150,JNJ +2007-10-12,66.17,66.24,65.81,65.94,7025773,JNJ +2007-10-15,65.95,66.16,65.41,65.65,9198050,JNJ +2007-10-16,65.77,66.0,64.61,65.07,14314900,JNJ +2007-10-17,65.55,65.58,64.72,64.85,10198300,JNJ +2007-10-18,65.24,65.32,64.69,64.9,13529404,JNJ +2007-10-19,64.58,65.0,64.16,64.23,15297000,JNJ +2007-10-22,64.3,64.39,63.55,64.34,11153787,JNJ +2007-10-23,64.4,64.6,63.96,64.55,7729820,JNJ +2007-10-24,64.33,64.52,63.73,64.44,11114251,JNJ +2007-10-25,64.42,64.45,63.73,63.95,10605500,JNJ +2007-10-26,64.18,64.6,63.82,64.3,9531300,JNJ +2007-10-29,64.45,65.46,64.3,64.98,12797700,JNJ +2007-10-30,64.8,65.27,64.75,64.82,7699400,JNJ +2007-10-31,64.83,65.25,64.6,65.17,10549900,JNJ +2007-11-01,64.8,65.38,64.52,64.66,11156800,JNJ +2007-11-02,64.73,65.0,64.36,64.78,9896700,JNJ +2007-11-05,64.01,64.86,64.01,64.49,10140206,JNJ +2007-11-06,64.49,64.89,64.15,64.61,7820075,JNJ +2007-11-07,64.1,64.53,63.73,63.91,10752445,JNJ +2007-11-08,63.97,64.89,63.95,64.59,16433302,JNJ +2007-11-09,63.85,65.75,63.85,65.16,16168588,JNJ +2007-11-12,65.0,66.95,64.98,66.31,17583394,JNJ +2007-11-13,66.73,67.35,66.53,67.31,16500906,JNJ +2007-11-14,67.2,67.3,66.75,66.89,12130670,JNJ +2007-11-15,66.76,67.3,66.54,66.88,11491772,JNJ +2007-11-16,67.2,67.78,66.58,67.75,15135600,JNJ +2007-11-19,67.46,68.01,67.44,67.59,19230859,JNJ +2007-11-20,67.83,67.95,67.2,67.64,15471193,JNJ +2007-11-21,67.0,67.65,66.94,67.14,14971768,JNJ +2007-11-23,67.4,67.4,66.17,66.88,5964650,JNJ +2007-11-26,66.75,68.08,66.39,67.37,15976281,JNJ +2007-11-27,67.58,67.88,67.23,67.73,15182904,JNJ +2007-11-28,67.84,68.48,67.06,68.35,15187304,JNJ +2007-11-29,67.99,68.66,67.56,68.4,11037227,JNJ +2007-11-30,68.54,68.75,67.2,67.74,16655332,JNJ +2007-12-03,67.62,68.08,67.3,67.71,9768056,JNJ +2007-12-04,67.44,68.21,67.4,67.94,8107361,JNJ +2007-12-05,67.45,68.25,67.45,68.21,9753389,JNJ +2007-12-06,68.19,68.37,67.75,68.3,7605213,JNJ +2007-12-07,68.5,68.5,67.58,67.68,12058718,JNJ +2007-12-10,67.73,68.0,67.45,67.79,8315004,JNJ +2007-12-11,67.79,67.97,67.48,67.55,10231480,JNJ +2007-12-12,68.0,68.4,67.02,67.7,19270623,JNJ +2007-12-13,67.5,68.0,67.42,67.87,7775807,JNJ +2007-12-14,67.58,67.93,67.39,67.59,9492069,JNJ +2007-12-17,67.43,67.76,67.21,67.55,12357638,JNJ +2007-12-18,67.9,67.9,67.18,67.71,12275399,JNJ +2007-12-19,67.59,67.75,67.21,67.32,8857932,JNJ +2007-12-20,67.68,67.68,67.23,67.33,11029385,JNJ +2007-12-21,67.35,68.19,67.35,68.03,19748737,JNJ +2007-12-24,67.61,68.3,67.59,67.87,2771956,JNJ +2007-12-26,67.98,67.99,67.36,67.56,6399735,JNJ +2007-12-27,67.1,67.98,67.01,67.33,7625140,JNJ +2007-12-28,67.75,67.93,67.03,67.38,5279141,JNJ +2007-12-31,67.29,67.33,66.55,66.7,8515064,JNJ +2008-01-02,66.56,67.0,65.72,65.91,11970425,JNJ +2008-01-03,65.75,66.4,65.36,65.93,9277902,JNJ +2008-01-04,65.72,66.4,65.72,65.84,12714706,JNJ +2008-01-07,65.76,67.21,65.75,66.86,12352933,JNJ +2008-01-08,67.05,67.75,66.6,66.94,13478510,JNJ +2008-01-09,66.99,68.29,66.99,67.8,19490385,JNJ +2008-01-10,67.43,68.23,67.35,67.91,13043378,JNJ +2008-01-11,67.34,68.03,67.34,67.88,15541754,JNJ +2008-01-14,68.29,68.29,67.31,67.95,11661596,JNJ +2008-01-15,67.7,68.17,67.45,67.76,11549234,JNJ +2008-01-16,67.33,68.85,67.33,68.31,18610432,JNJ +2008-01-17,68.37,68.56,67.58,67.83,18326507,JNJ +2008-01-18,68.16,68.16,66.01,66.29,22717584,JNJ +2008-01-22,64.67,66.75,64.5,65.27,29488876,JNJ +2008-01-23,65.0,65.57,62.13,64.2,22842615,JNJ +2008-01-24,64.54,64.54,63.34,63.51,18084340,JNJ +2008-01-25,63.54,63.99,62.34,62.46,23938365,JNJ +2008-01-28,62.66,63.13,62.5,63.07,10182093,JNJ +2008-01-29,63.34,63.39,62.83,62.97,10074093,JNJ +2008-01-30,62.97,63.0,62.0,62.18,13653947,JNJ +2008-01-31,61.86,63.39,61.72,63.14,21277704,JNJ +2008-02-01,63.35,64.09,62.75,63.36,11780308,JNJ +2008-02-04,63.38,63.71,63.0,63.47,7976181,JNJ +2008-02-05,63.72,63.75,62.8,62.87,11320902,JNJ +2008-02-06,63.18,63.37,62.78,63.05,9557768,JNJ +2008-02-07,62.81,63.18,62.5,62.81,13693207,JNJ +2008-02-08,62.85,63.19,61.94,62.03,13338736,JNJ +2008-02-11,62.13,62.14,61.36,61.88,11133371,JNJ +2008-02-12,62.14,63.15,62.01,62.97,11421394,JNJ +2008-02-13,62.59,63.75,62.59,63.41,11190656,JNJ +2008-02-14,63.3,63.63,62.62,62.79,10864097,JNJ +2008-02-15,62.67,63.1,62.45,62.9,11915959,JNJ +2008-02-19,63.25,63.83,63.05,63.66,10392807,JNJ +2008-02-20,63.66,63.71,63.11,63.23,13772947,JNJ +2008-02-21,63.38,63.57,62.75,62.98,11084914,JNJ +2008-02-22,62.76,63.28,62.5,63.18,10142352,JNJ +2008-02-25,63.34,63.94,63.21,63.85,9978995,JNJ +2008-02-26,63.67,64.07,63.4,63.72,9220989,JNJ +2008-02-27,63.21,63.85,62.96,63.04,9569700,JNJ +2008-02-28,63.1,63.49,62.5,62.71,8545111,JNJ +2008-02-29,62.7,62.75,61.88,61.96,12028301,JNJ +2008-03-03,62.0,62.3,61.62,62.23,8841377,JNJ +2008-03-04,62.1,62.8,62.01,62.64,14347624,JNJ +2008-03-05,62.76,63.28,62.64,63.13,13654592,JNJ +2008-03-06,62.95,63.3,62.51,62.63,12137665,JNJ +2008-03-07,62.06,62.42,61.4,61.51,14943425,JNJ +2008-03-10,61.69,61.74,61.17,61.33,14229401,JNJ +2008-03-11,61.76,62.53,61.49,62.44,14295720,JNJ +2008-03-12,62.45,63.13,62.14,62.55,13132380,JNJ +2008-03-13,62.52,63.44,61.66,62.81,15810437,JNJ +2008-03-14,63.37,63.37,62.25,62.65,20834904,JNJ +2008-03-17,61.64,64.29,61.64,64.04,22054466,JNJ +2008-03-18,64.74,65.31,64.43,65.31,15062461,JNJ +2008-03-19,65.39,65.81,64.82,64.88,15845733,JNJ +2008-03-20,64.97,65.5,64.88,65.38,16276289,JNJ +2008-03-24,65.16,65.54,64.64,64.89,9888232,JNJ +2008-03-25,64.93,65.14,64.35,64.55,9511847,JNJ +2008-03-26,64.21,64.85,64.21,64.7,11354749,JNJ +2008-03-27,64.82,65.25,64.52,64.62,10772186,JNJ +2008-03-28,64.84,65.0,64.06,64.18,8755128,JNJ +2008-03-31,64.29,65.01,63.72,64.87,13668424,JNJ +2008-04-01,65.13,65.92,64.51,65.87,11205251,JNJ +2008-04-02,65.85,65.97,65.15,65.31,9791418,JNJ +2008-04-03,64.8,65.58,64.8,65.27,7651129,JNJ +2008-04-04,65.24,65.95,65.03,65.73,8079540,JNJ +2008-04-07,65.65,66.24,65.5,66.14,8901880,JNJ +2008-04-08,65.98,66.61,65.75,66.32,8861097,JNJ +2008-04-09,66.22,66.5,65.94,66.29,8589841,JNJ +2008-04-10,66.26,66.57,66.15,66.33,8272020,JNJ +2008-04-11,66.2,66.75,65.94,66.0,9234735,JNJ +2008-04-14,65.99,66.42,65.74,65.74,10332635,JNJ +2008-04-15,65.63,66.02,64.99,65.65,17361984,JNJ +2008-04-16,65.79,65.91,65.13,65.7,12617855,JNJ +2008-04-17,65.64,66.0,65.55,65.76,8841445,JNJ +2008-04-18,66.07,66.8,65.94,66.51,10741205,JNJ +2008-04-21,66.25,66.56,66.05,66.32,8975745,JNJ +2008-04-22,66.06,67.16,65.79,66.99,13185583,JNJ +2008-04-23,67.12,67.49,66.75,67.26,10642940,JNJ +2008-04-24,67.21,67.74,67.02,67.37,9613068,JNJ +2008-04-25,67.57,67.7,66.94,67.31,9182162,JNJ +2008-04-28,67.3,67.67,67.17,67.32,9072330,JNJ +2008-04-29,67.25,67.49,67.13,67.19,7706731,JNJ +2008-04-30,67.45,67.67,66.92,67.09,13102170,JNJ +2008-05-01,67.13,67.88,66.95,67.81,13165015,JNJ +2008-05-02,67.51,68.32,67.51,68.26,12562212,JNJ +2008-05-05,68.04,68.32,67.71,67.9,10550384,JNJ +2008-05-06,67.7,67.98,67.31,67.58,9487591,JNJ +2008-05-07,67.48,67.68,66.79,66.91,12628354,JNJ +2008-05-08,67.03,67.16,66.7,66.9,9444497,JNJ +2008-05-09,66.52,66.97,66.35,66.55,8759016,JNJ +2008-05-12,66.59,66.89,66.3,66.71,7707844,JNJ +2008-05-13,66.75,67.0,66.3,66.41,9532370,JNJ +2008-05-14,66.58,67.11,66.41,66.81,9021996,JNJ +2008-05-15,66.98,66.99,66.34,66.68,8408100,JNJ +2008-05-16,66.91,66.91,66.3,66.68,9764842,JNJ +2008-05-19,66.6,66.79,66.26,66.63,8748267,JNJ +2008-05-20,66.44,66.94,66.04,66.15,12612366,JNJ +2008-05-21,66.39,66.7,65.58,65.73,11217989,JNJ +2008-05-22,65.69,65.75,65.21,65.41,9882688,JNJ +2008-05-23,65.33,65.49,64.86,64.92,9073447,JNJ +2008-05-27,64.82,65.33,64.81,65.15,8358136,JNJ +2008-05-28,65.19,65.31,64.64,64.88,14779286,JNJ +2008-05-29,64.66,66.65,64.54,66.42,13263997,JNJ +2008-05-30,66.49,67.03,66.36,66.74,10994925,JNJ +2008-06-02,66.55,67.0,66.15,66.51,9631181,JNJ +2008-06-03,66.61,67.04,66.44,66.76,11562946,JNJ +2008-06-04,66.7,66.94,66.27,66.55,8962918,JNJ +2008-06-05,66.66,67.1,66.5,66.96,8679800,JNJ +2008-06-06,66.58,66.76,65.68,65.76,14267136,JNJ +2008-06-09,65.88,66.2,65.31,65.63,8695928,JNJ +2008-06-10,65.21,65.92,65.21,65.62,10170073,JNJ +2008-06-11,65.51,65.85,65.11,65.2,10392390,JNJ +2008-06-12,65.24,65.83,65.16,65.69,9743371,JNJ +2008-06-13,65.78,66.37,65.74,66.27,8938243,JNJ +2008-06-16,65.96,66.16,65.5,65.84,7984620,JNJ +2008-06-17,66.04,66.25,65.5,65.59,7304287,JNJ +2008-06-18,65.28,65.97,64.2,64.44,12846064,JNJ +2008-06-19,64.31,64.98,64.14,64.62,9089540,JNJ +2008-06-20,64.29,64.62,63.88,64.06,16434932,JNJ +2008-06-23,64.2,64.46,63.95,64.29,8689844,JNJ +2008-06-24,64.1,64.84,64.1,64.72,10692749,JNJ +2008-06-25,64.83,65.68,64.72,65.28,10391046,JNJ +2008-06-26,64.68,65.35,64.26,64.26,12412665,JNJ +2008-06-27,64.2,64.71,63.4,63.57,19081942,JNJ +2008-06-30,63.54,64.61,63.1,64.34,12528453,JNJ +2008-07-01,63.75,64.98,63.74,64.69,16637292,JNJ +2008-07-02,64.94,65.11,64.5,64.64,10707981,JNJ +2008-07-03,64.35,65.36,64.25,65.12,7716435,JNJ +2008-07-07,65.1,65.94,64.87,65.25,14506696,JNJ +2008-07-08,65.15,66.28,65.15,66.21,15476866,JNJ +2008-07-09,66.15,67.0,66.02,66.18,13940665,JNJ +2008-07-10,66.06,67.2,66.06,66.94,17399901,JNJ +2008-07-11,66.31,66.73,66.0,66.26,16631460,JNJ +2008-07-14,66.44,66.94,66.09,66.41,11114649,JNJ +2008-07-15,67.1,67.98,66.79,67.7,24203420,JNJ +2008-07-16,67.77,68.81,67.5,68.19,18883754,JNJ +2008-07-17,68.44,68.45,67.0,67.83,14217403,JNJ +2008-07-18,67.75,68.22,67.55,67.82,12903481,JNJ +2008-07-21,67.98,67.98,67.0,67.11,11280192,JNJ +2008-07-22,67.02,68.25,67.02,67.99,15551244,JNJ +2008-07-23,68.21,68.35,67.62,68.27,10256708,JNJ +2008-07-24,68.26,69.25,67.72,68.66,16543075,JNJ +2008-07-25,68.88,69.21,68.56,69.03,10505362,JNJ +2008-07-28,68.96,68.99,68.42,68.48,9814279,JNJ +2008-07-29,68.55,69.0,68.3,68.48,13012169,JNJ +2008-07-30,68.7,68.7,67.71,68.08,13523843,JNJ +2008-07-31,67.8,69.05,67.79,68.47,13798375,JNJ +2008-08-01,68.5,68.8,67.93,68.1,9052223,JNJ +2008-08-04,68.18,69.42,67.97,68.98,13695164,JNJ +2008-08-05,69.31,70.5,69.13,70.45,20179308,JNJ +2008-08-06,70.35,71.49,70.08,71.07,18729380,JNJ +2008-08-07,70.57,71.1,70.01,70.65,14180984,JNJ +2008-08-08,70.77,71.68,70.38,71.55,12071317,JNJ +2008-08-11,71.43,71.9,71.09,71.66,10231570,JNJ +2008-08-12,71.47,71.87,71.29,71.7,8696756,JNJ +2008-08-13,71.67,71.84,71.0,71.2,10600525,JNJ +2008-08-14,71.2,71.8,70.64,71.19,9459419,JNJ +2008-08-15,70.82,71.41,70.77,71.33,10790744,JNJ +2008-08-18,71.61,71.61,70.8,71.09,9846493,JNJ +2008-08-19,70.65,71.38,70.65,71.15,9133678,JNJ +2008-08-20,71.18,71.55,70.59,71.08,10278305,JNJ +2008-08-21,70.68,71.54,70.51,71.28,7840114,JNJ +2008-08-22,71.05,71.68,70.82,71.42,7717617,JNJ +2008-08-25,71.25,71.35,70.55,70.8,8204945,JNJ +2008-08-26,70.72,71.02,70.25,70.71,6440523,JNJ +2008-08-27,70.72,71.39,70.31,71.21,8399242,JNJ +2008-08-28,71.48,71.69,71.17,71.41,8148102,JNJ +2008-08-29,71.18,71.4,70.42,70.43,10368344,JNJ +2008-09-02,71.09,72.1,70.77,71.73,15123310,JNJ +2008-09-03,71.67,71.9,71.31,71.51,9844497,JNJ +2008-09-04,71.49,71.49,70.4,70.45,13676255,JNJ +2008-09-05,70.39,71.07,70.31,70.67,10747869,JNJ +2008-09-08,71.2,72.38,70.8,72.22,15227456,JNJ +2008-09-09,71.91,72.76,71.34,71.34,19050015,JNJ +2008-09-10,71.65,72.01,71.02,71.23,12613762,JNJ +2008-09-11,70.92,71.55,70.32,71.16,15725940,JNJ +2008-09-12,71.06,71.87,70.3,70.59,15141139,JNJ +2008-09-15,69.92,70.89,69.61,69.61,20987485,JNJ +2008-09-16,69.62,70.5,69.5,69.8,23327117,JNJ +2008-09-17,69.79,71.0,69.51,69.51,24167046,JNJ +2008-09-18,70.2,70.95,69.2,70.93,29282527,JNJ +2008-09-19,71.85,72.69,69.21,69.99,27446028,JNJ +2008-09-22,69.83,70.71,68.3,68.41,16067934,JNJ +2008-09-23,68.68,69.1,68.06,68.15,13635825,JNJ +2008-09-24,68.25,69.0,67.55,68.19,12470907,JNJ +2008-09-25,68.55,69.97,68.46,69.36,14578318,JNJ +2008-09-26,68.77,69.75,68.74,69.4,13087131,JNJ +2008-09-29,68.81,69.86,66.9,66.9,25740157,JNJ +2008-09-30,67.5,69.48,67.41,69.28,19623981,JNJ +2008-10-01,69.07,69.07,67.28,67.79,25552804,JNJ +2008-10-02,67.96,68.26,67.65,67.79,30897626,JNJ +2008-10-03,68.0,68.37,66.1,66.16,25447939,JNJ +2008-10-06,65.04,66.04,62.29,64.5,33472292,JNJ +2008-10-07,65.11,65.65,62.1,62.49,24172832,JNJ +2008-10-08,61.64,63.86,61.12,62.36,37910891,JNJ +2008-10-09,62.64,63.16,57.58,57.58,33497155,JNJ +2008-10-10,55.4,59.0,52.06,55.85,50095419,JNJ +2008-10-13,58.46,62.8,57.95,62.68,32538950,JNJ +2008-10-14,66.5,67.48,63.0,64.0,38920462,JNJ +2008-10-15,64.31,64.76,60.1,60.54,25066373,JNJ +2008-10-16,60.74,63.98,58.31,63.5,34604230,JNJ +2008-10-17,62.95,65.0,62.04,62.65,25254190,JNJ +2008-10-20,63.44,64.53,62.15,64.44,18034941,JNJ +2008-10-21,63.71,64.9,63.37,63.66,14043293,JNJ +2008-10-22,62.27,63.1,60.25,61.42,23325478,JNJ +2008-10-23,61.84,63.14,60.2,62.45,23491947,JNJ +2008-10-24,59.0,62.49,58.64,60.79,23133204,JNJ +2008-10-27,60.41,62.69,60.1,60.15,21070761,JNJ +2008-10-28,61.44,64.5,60.57,64.19,27508560,JNJ +2008-10-29,63.37,63.37,60.04,61.53,29020355,JNJ +2008-10-30,62.35,62.75,59.68,60.57,23630175,JNJ +2008-10-31,60.84,61.64,59.83,61.34,19785125,JNJ +2008-11-03,61.49,61.82,60.56,61.16,11846931,JNJ +2008-11-04,61.83,62.17,61.31,61.89,14656510,JNJ +2008-11-05,61.75,61.75,59.73,59.85,19761353,JNJ +2008-11-06,59.73,60.32,57.5,57.92,22900582,JNJ +2008-11-07,58.46,60.49,58.28,60.22,16245752,JNJ +2008-11-10,61.0,61.25,59.58,60.01,13177546,JNJ +2008-11-11,59.65,60.4,58.01,59.55,14393763,JNJ +2008-11-12,58.83,59.54,57.59,57.92,18385324,JNJ +2008-11-13,58.4,63.01,57.32,62.9,27305150,JNJ +2008-11-14,61.52,62.5,59.62,60.05,22065214,JNJ +2008-11-17,58.8,61.1,58.65,59.27,16572002,JNJ +2008-11-18,58.78,61.0,58.46,60.89,21200279,JNJ +2008-11-19,60.44,61.53,58.01,58.12,27536521,JNJ +2008-11-20,58.0,58.55,55.0,55.81,31047084,JNJ +2008-11-21,56.48,58.51,54.49,58.35,30802275,JNJ +2008-11-24,59.22,59.89,57.92,59.11,20508651,JNJ +2008-11-25,59.99,60.0,57.46,58.7,21416544,JNJ +2008-11-26,57.62,58.5,56.52,58.27,18508454,JNJ +2008-11-28,58.47,58.76,57.63,58.58,7689897,JNJ +2008-12-01,57.66,57.82,55.22,55.33,18903483,JNJ +2008-12-02,56.11,57.0,54.95,56.83,16081420,JNJ +2008-12-03,56.08,58.01,55.5,57.32,18808045,JNJ +2008-12-04,57.42,57.61,55.53,56.18,17054253,JNJ +2008-12-05,55.86,58.37,55.25,58.23,16614520,JNJ +2008-12-08,59.07,59.77,57.75,58.77,16361473,JNJ +2008-12-09,58.95,59.0,57.5,57.81,13779111,JNJ +2008-12-10,58.82,58.82,56.84,57.8,13133031,JNJ +2008-12-11,57.4,58.84,57.05,58.25,16010364,JNJ +2008-12-12,57.21,57.64,56.41,57.25,14751687,JNJ +2008-12-15,57.73,58.39,56.95,57.81,12984459,JNJ +2008-12-16,58.45,59.75,57.63,59.6,17919665,JNJ +2008-12-17,59.05,59.39,58.4,58.78,15837753,JNJ +2008-12-18,59.55,60.25,58.49,58.99,18919726,JNJ +2008-12-19,59.55,60.15,58.54,58.84,23131685,JNJ +2008-12-22,59.18,59.54,58.06,58.93,14157436,JNJ +2008-12-23,59.19,59.94,58.58,58.68,10560421,JNJ +2008-12-24,58.8,58.96,58.26,58.56,3639152,JNJ +2008-12-26,58.84,59.34,58.2,58.56,4249009,JNJ +2008-12-29,58.58,58.88,57.34,58.15,9860456,JNJ +2008-12-30,58.48,59.17,58.27,59.17,10881485,JNJ +2008-12-31,59.18,60.05,59.07,59.83,11920587,JNJ +2009-01-02,60.13,61.0,59.04,60.65,11642631,JNJ +2009-01-05,60.42,60.77,59.36,60.05,15544182,JNJ +2009-01-06,60.33,60.44,58.9,59.69,22101578,JNJ +2009-01-07,59.24,59.82,58.75,59.13,14314184,JNJ +2009-01-08,59.66,59.89,58.63,59.02,17345706,JNJ +2009-01-09,59.14,59.55,58.55,59.05,14698676,JNJ +2009-01-12,59.08,59.41,58.15,58.34,15253776,JNJ +2009-01-13,58.6,59.12,58.38,58.84,15513400,JNJ +2009-01-14,58.55,58.59,57.38,57.95,16708362,JNJ +2009-01-15,58.09,58.2,56.01,57.62,20384243,JNJ +2009-01-16,58.07,58.07,56.63,57.44,20748361,JNJ +2009-01-20,56.51,58.03,56.5,56.75,23154443,JNJ +2009-01-21,57.59,57.59,55.09,56.36,22313009,JNJ +2009-01-22,56.37,56.97,55.61,56.87,19149457,JNJ +2009-01-23,56.15,56.39,55.1,55.97,21333936,JNJ +2009-01-26,56.2,56.95,55.8,56.55,16536304,JNJ +2009-01-27,56.85,57.74,56.51,57.54,14771856,JNJ +2009-01-28,58.23,58.75,57.9,58.56,18145665,JNJ +2009-01-29,58.17,58.77,57.65,58.28,16159280,JNJ +2009-01-30,58.18,58.39,57.25,57.69,13859052,JNJ +2009-02-02,57.25,58.14,56.92,57.69,10934074,JNJ +2009-02-03,58.07,58.81,57.23,58.58,13182213,JNJ +2009-02-04,58.71,59.13,57.67,57.96,11439573,JNJ +2009-02-05,57.93,58.54,56.99,58.11,14781332,JNJ +2009-02-06,58.26,58.72,57.8,58.51,11458732,JNJ +2009-02-09,58.46,58.7,57.96,58.5,9357067,JNJ +2009-02-10,57.98,58.5,56.6,56.73,16613162,JNJ +2009-02-11,56.88,57.37,56.53,57.33,14692544,JNJ +2009-02-12,56.92,57.85,56.08,57.78,14427564,JNJ +2009-02-13,57.71,57.8,56.81,57.1,12563995,JNJ +2009-02-17,56.07,56.79,55.73,55.98,15247542,JNJ +2009-02-18,55.7,56.26,55.42,55.83,15517277,JNJ +2009-02-19,56.26,56.5,55.63,55.93,12200657,JNJ +2009-02-20,55.01,55.47,54.55,54.65,24426930,JNJ +2009-02-23,54.17,55.09,53.58,53.65,20501498,JNJ +2009-02-24,54.6,54.77,53.84,54.54,18849125,JNJ +2009-02-25,54.32,54.76,53.59,53.96,21018196,JNJ +2009-02-26,54.49,54.49,52.3,52.44,21288448,JNJ +2009-02-27,51.59,52.0,49.94,50.0,29880330,JNJ +2009-03-02,49.03,49.43,47.84,47.92,27904176,JNJ +2009-03-03,47.98,48.53,47.34,47.64,25993754,JNJ +2009-03-04,47.78,49.37,47.39,49.1,24254438,JNJ +2009-03-05,48.31,48.61,47.41,47.67,22349512,JNJ +2009-03-06,47.6,48.59,47.01,47.97,19202786,JNJ +2009-03-09,47.46,47.75,46.25,46.6,23305382,JNJ +2009-03-10,47.23,47.87,46.93,47.78,21883819,JNJ +2009-03-11,48.22,48.73,47.57,47.9,16569271,JNJ +2009-03-12,47.72,49.32,47.33,49.0,16337280,JNJ +2009-03-13,49.68,50.79,49.25,50.64,16509571,JNJ +2009-03-16,51.13,51.51,50.65,50.73,16547570,JNJ +2009-03-17,50.7,50.79,49.46,50.72,17348210,JNJ +2009-03-18,50.69,51.58,50.25,50.66,16733992,JNJ +2009-03-19,51.16,51.16,49.49,50.06,18964152,JNJ +2009-03-20,51.09,52.0,50.89,51.67,27595682,JNJ +2009-03-23,52.38,53.23,51.67,53.23,18823435,JNJ +2009-03-24,52.99,53.6,52.31,52.7,17093678,JNJ +2009-03-25,52.98,53.27,52.01,52.86,15821995,JNJ +2009-03-26,53.08,53.7,52.25,52.9,14584214,JNJ +2009-03-27,52.69,53.29,52.55,52.83,11293560,JNJ +2009-03-30,52.54,53.46,52.36,53.01,15744071,JNJ +2009-03-31,53.36,53.5,52.41,52.6,18518507,JNJ +2009-04-01,52.3,53.2,51.88,53.04,13730995,JNJ +2009-04-02,53.29,54.13,52.66,52.97,17423079,JNJ +2009-04-03,53.0,53.3,51.75,52.15,15214462,JNJ +2009-04-06,52.03,52.54,51.67,52.2,12768676,JNJ +2009-04-07,51.89,52.0,51.28,51.36,13132062,JNJ +2009-04-08,51.54,51.87,51.2,51.45,10943231,JNJ +2009-04-09,51.99,52.06,51.1,51.41,15059202,JNJ +2009-04-13,51.27,51.56,51.0,51.15,12069061,JNJ +2009-04-14,51.99,52.46,51.21,51.37,20773097,JNJ +2009-04-15,51.79,52.08,51.35,51.77,11504650,JNJ +2009-04-16,51.91,52.32,51.55,52.2,12216787,JNJ +2009-04-17,52.5,53.37,52.25,53.05,17691792,JNJ +2009-04-20,53.17,53.49,52.34,52.47,15308804,JNJ +2009-04-21,52.55,52.88,52.0,52.46,12236675,JNJ +2009-04-22,52.1,52.15,51.11,51.18,13348635,JNJ +2009-04-23,51.38,51.51,50.31,51.4,14595692,JNJ +2009-04-24,51.76,51.84,50.64,50.92,14768208,JNJ +2009-04-27,51.32,51.71,50.63,50.86,13056781,JNJ +2009-04-28,50.78,51.28,50.41,50.65,12084043,JNJ +2009-04-29,51.05,51.09,50.12,51.03,18496674,JNJ +2009-04-30,51.47,52.61,51.35,52.36,20004527,JNJ +2009-05-01,52.53,52.59,51.67,52.59,12505184,JNJ +2009-05-04,52.61,53.9,52.6,53.76,15115259,JNJ +2009-05-05,53.75,54.4,53.45,54.36,13320673,JNJ +2009-05-06,54.75,54.75,53.58,54.21,16618539,JNJ +2009-05-07,53.88,55.0,53.54,54.89,15244702,JNJ +2009-05-08,55.07,55.5,54.7,54.98,13030937,JNJ +2009-05-11,54.56,54.87,54.0,54.11,13073515,JNJ +2009-05-12,54.48,55.17,53.9,55.0,11825937,JNJ +2009-05-13,54.7,55.44,54.51,55.15,10972339,JNJ +2009-05-14,55.32,55.4,54.76,55.02,11986210,JNJ +2009-05-15,55.0,55.44,54.71,55.41,16430647,JNJ +2009-05-18,55.8,56.12,55.22,56.05,12888195,JNJ +2009-05-19,56.21,56.21,55.7,55.89,13351167,JNJ +2009-05-20,56.22,56.48,55.8,55.87,13729910,JNJ +2009-05-21,55.43,55.58,54.45,54.99,12500763,JNJ +2009-05-22,55.1,55.44,54.63,54.77,7425815,JNJ +2009-05-26,54.69,55.42,54.12,55.26,11389964,JNJ +2009-05-27,55.44,55.5,54.16,54.22,12480572,JNJ +2009-05-28,54.25,54.92,53.86,54.53,10890993,JNJ +2009-05-29,54.59,55.28,54.0,55.16,12505237,JNJ +2009-06-01,55.75,56.05,55.27,55.78,12454302,JNJ +2009-06-02,56.05,56.48,55.62,56.21,10276923,JNJ +2009-06-03,55.88,56.3,55.66,56.16,11191220,JNJ +2009-06-04,56.36,56.4,55.47,55.84,12219859,JNJ +2009-06-05,55.81,56.2,55.14,55.93,10215437,JNJ +2009-06-08,55.72,56.14,55.16,55.63,9891181,JNJ +2009-06-09,56.03,56.25,55.65,55.7,11173701,JNJ +2009-06-10,56.02,56.25,55.22,55.66,13263830,JNJ +2009-06-11,55.65,56.48,55.61,56.05,12778316,JNJ +2009-06-12,55.88,56.54,55.72,56.06,11882289,JNJ +2009-06-15,55.84,55.98,54.54,54.75,14810459,JNJ +2009-06-16,55.01,55.32,54.59,54.62,12606732,JNJ +2009-06-17,54.68,55.53,54.55,55.2,13061747,JNJ +2009-06-18,55.37,56.17,55.01,55.79,12104222,JNJ +2009-06-19,56.3,56.65,55.91,56.09,19334924,JNJ +2009-06-22,55.87,55.96,55.38,55.49,13237792,JNJ +2009-06-23,55.54,55.59,54.91,55.01,12447362,JNJ +2009-06-24,55.26,55.83,55.04,55.46,12467686,JNJ +2009-06-25,55.31,56.44,55.12,56.27,14239869,JNJ +2009-06-26,56.21,56.6,55.65,56.6,32298194,JNJ +2009-06-29,56.61,57.0,56.03,56.96,13814216,JNJ +2009-06-30,57.23,57.23,56.23,56.8,15974878,JNJ +2009-07-01,56.82,57.18,56.39,57.07,15317945,JNJ +2009-07-02,56.73,56.73,55.95,55.98,15119928,JNJ +2009-07-06,56.11,56.76,55.71,56.62,12879492,JNJ +2009-07-07,56.61,56.71,56.13,56.23,9678563,JNJ +2009-07-08,56.45,57.22,56.23,57.08,15414129,JNJ +2009-07-09,57.1,57.25,56.29,56.69,11324998,JNJ +2009-07-10,56.34,57.38,56.25,56.93,13661829,JNJ +2009-07-13,56.91,57.86,56.77,57.72,13564831,JNJ +2009-07-14,58.0,58.71,57.44,58.23,20434020,JNJ +2009-07-15,58.46,59.0,58.22,58.96,12987016,JNJ +2009-07-16,58.94,59.7,58.82,59.25,11595993,JNJ +2009-07-17,59.56,59.56,58.74,59.23,11310939,JNJ +2009-07-20,59.46,59.46,58.74,59.06,9226539,JNJ +2009-07-21,59.33,59.9,58.82,59.49,11222533,JNJ +2009-07-22,59.45,59.83,58.95,59.19,9358541,JNJ +2009-07-23,59.26,60.35,59.1,60.22,12494636,JNJ +2009-07-24,60.26,61.62,60.22,61.51,11413426,JNJ +2009-07-27,61.49,61.69,60.62,61.27,7940505,JNJ +2009-07-28,61.03,61.57,60.6,60.92,9025458,JNJ +2009-07-29,60.74,61.44,60.69,61.16,10522931,JNJ +2009-07-30,61.66,62.47,61.52,61.79,12637778,JNJ +2009-07-31,61.83,62.17,60.78,60.89,13232964,JNJ +2009-08-03,61.16,61.19,60.43,61.1,11180664,JNJ +2009-08-04,61.15,61.15,60.67,61.06,8910369,JNJ +2009-08-05,61.19,61.23,60.29,60.45,8575133,JNJ +2009-08-06,60.67,60.67,59.7,59.93,10835387,JNJ +2009-08-07,59.96,60.43,59.85,59.9,9974831,JNJ +2009-08-10,60.08,60.72,59.55,60.72,9519090,JNJ +2009-08-11,60.68,60.92,60.15,60.22,8302229,JNJ +2009-08-12,60.26,61.05,60.03,60.59,8219631,JNJ +2009-08-13,60.69,60.69,60.05,60.32,8338172,JNJ +2009-08-14,60.42,60.7,59.64,60.08,8961190,JNJ +2009-08-17,59.6,60.2,59.59,59.82,12926075,JNJ +2009-08-18,59.95,59.95,59.5,59.8,8803074,JNJ +2009-08-19,59.77,60.49,59.68,60.37,10499325,JNJ +2009-08-20,60.55,61.19,60.18,60.95,9955230,JNJ +2009-08-21,61.09,61.42,60.61,61.03,12594465,JNJ +2009-08-24,61.18,61.28,60.69,61.28,10500665,JNJ +2009-08-25,61.02,61.49,60.85,61.14,10811438,JNJ +2009-08-26,61.26,61.35,60.51,60.63,10865435,JNJ +2009-08-27,60.57,60.73,59.95,60.49,11031694,JNJ +2009-08-28,60.75,60.75,60.06,60.29,10897780,JNJ +2009-08-31,60.04,60.59,59.96,60.44,10181307,JNJ +2009-09-01,60.35,60.75,59.62,59.94,11890756,JNJ +2009-09-02,59.67,60.02,59.47,59.76,8586936,JNJ +2009-09-03,59.84,59.84,59.28,59.69,8725743,JNJ +2009-09-04,59.72,60.35,59.63,60.32,7425224,JNJ +2009-09-08,60.77,60.77,59.99,60.57,8792721,JNJ +2009-09-09,60.78,61.13,60.66,60.92,9303038,JNJ +2009-09-10,61.04,61.05,60.42,60.66,8825308,JNJ +2009-09-11,60.7,60.89,60.23,60.42,8480118,JNJ +2009-09-14,60.34,60.73,60.21,60.34,6656173,JNJ +2009-09-15,60.53,60.53,59.81,60.15,8321248,JNJ +2009-09-16,60.31,60.35,59.74,60.19,10831171,JNJ +2009-09-17,60.2,60.9,60.17,60.77,12261436,JNJ +2009-09-18,61.04,61.25,60.71,60.78,14463515,JNJ +2009-09-21,60.45,60.89,60.42,60.67,7237832,JNJ +2009-09-22,60.87,61.17,60.35,61.08,9997319,JNJ +2009-09-23,61.16,61.28,60.7,60.77,11175357,JNJ +2009-09-24,60.89,61.0,60.59,60.72,9290981,JNJ +2009-09-25,60.57,60.96,60.49,60.62,7883552,JNJ +2009-09-28,60.7,61.54,60.45,61.27,8721012,JNJ +2009-09-29,61.28,61.42,60.88,60.93,7556802,JNJ +2009-09-30,61.02,61.09,60.33,60.89,11039296,JNJ +2009-10-01,60.93,60.93,59.77,59.81,12207766,JNJ +2009-10-02,59.82,60.2,59.42,59.73,9125368,JNJ +2009-10-05,59.8,59.93,59.44,59.82,7114053,JNJ +2009-10-06,60.08,60.54,59.34,60.29,11766094,JNJ +2009-10-07,60.16,60.77,59.96,60.71,7271441,JNJ +2009-10-08,61.07,61.28,60.88,60.94,9220971,JNJ +2009-10-09,60.81,61.74,60.81,61.74,9248042,JNJ +2009-10-12,61.89,62.74,61.87,62.53,12699820,JNJ +2009-10-13,60.92,61.4,60.63,61.01,23508204,JNJ +2009-10-14,61.21,61.24,60.14,60.55,18952359,JNJ +2009-10-15,60.43,60.94,60.29,60.94,14076602,JNJ +2009-10-16,60.57,60.71,60.25,60.46,13912678,JNJ +2009-10-19,60.61,61.47,60.42,61.16,11443203,JNJ +2009-10-20,61.31,61.59,60.51,60.59,15725811,JNJ +2009-10-21,60.6,61.08,60.28,60.31,12530380,JNJ +2009-10-22,60.15,61.24,60.04,60.94,9930393,JNJ +2009-10-23,60.86,61.05,60.12,60.54,10743842,JNJ +2009-10-26,60.69,60.93,59.96,60.09,11809158,JNJ +2009-10-27,60.3,60.4,59.94,60.02,10269713,JNJ +2009-10-28,60.02,60.1,59.5,59.57,13837194,JNJ +2009-10-29,59.82,60.02,59.51,59.86,13954428,JNJ +2009-10-30,59.71,59.88,58.78,59.05,20967414,JNJ +2009-11-02,59.15,59.87,58.91,59.49,12297779,JNJ +2009-11-03,60.04,60.04,58.8,58.93,17176970,JNJ +2009-11-04,59.13,60.06,58.97,59.52,13928671,JNJ +2009-11-05,59.81,60.2,59.68,59.98,9190291,JNJ +2009-11-06,59.94,60.34,59.57,60.3,8518646,JNJ +2009-11-09,60.42,60.75,60.29,60.75,11773978,JNJ +2009-11-10,60.74,61.39,60.6,61.23,11776433,JNJ +2009-11-11,60.9,61.07,60.65,60.87,11179532,JNJ +2009-11-12,60.64,61.43,60.62,61.15,13683158,JNJ +2009-11-13,61.09,61.58,61.04,61.43,9951134,JNJ +2009-11-16,61.45,62.35,61.41,62.19,13768148,JNJ +2009-11-17,61.96,62.44,61.79,62.17,11426326,JNJ +2009-11-18,62.07,62.49,61.95,62.32,11523015,JNJ +2009-11-19,62.24,62.49,61.64,62.43,13298433,JNJ +2009-11-20,61.82,62.62,61.72,62.31,16300134,JNJ +2009-11-23,62.49,63.1,62.42,62.69,13868006,JNJ +2009-11-24,62.93,63.4,62.65,63.18,9681122,JNJ +2009-11-25,63.38,63.44,62.93,63.3,7186673,JNJ +2009-11-27,62.52,63.09,62.01,62.89,6081102,JNJ +2009-11-30,62.78,62.98,62.24,62.84,10815323,JNJ +2009-12-01,62.95,63.66,62.95,63.51,12302207,JNJ +2009-12-02,63.51,64.24,63.44,63.88,10896074,JNJ +2009-12-03,64.05,64.73,63.87,64.16,12520212,JNJ +2009-12-04,64.74,65.28,64.16,64.36,14992556,JNJ +2009-12-07,64.48,64.76,64.19,64.37,9106596,JNJ +2009-12-08,64.5,64.64,63.93,64.25,11074177,JNJ +2009-12-09,64.4,64.4,64.03,64.38,8911571,JNJ +2009-12-10,64.65,65.0,64.39,64.77,8841901,JNJ +2009-12-11,64.74,65.16,64.72,64.85,7194552,JNJ +2009-12-14,65.2,65.41,64.85,64.96,8172487,JNJ +2009-12-15,64.73,64.8,64.45,64.74,10724933,JNJ +2009-12-16,64.95,65.08,64.75,64.8,13333217,JNJ +2009-12-17,64.44,64.78,64.21,64.47,10088836,JNJ +2009-12-18,64.75,64.75,63.91,64.37,22177755,JNJ +2009-12-21,64.64,65.0,64.23,64.33,11125414,JNJ +2009-12-22,64.31,64.8,64.31,64.53,7124544,JNJ +2009-12-23,64.54,64.84,64.54,64.57,6360398,JNJ +2009-12-24,64.69,64.84,64.52,64.7,2433838,JNJ +2009-12-28,64.9,64.99,64.77,64.94,5693470,JNJ +2009-12-29,65.09,65.4,64.92,64.94,6661880,JNJ +2009-12-30,64.78,65.03,64.53,64.91,5602010,JNJ +2009-12-31,65.12,65.12,64.33,64.41,6962623,JNJ +2010-01-04,64.71,64.99,64.41,64.68,9506168,JNJ +2010-01-05,64.58,64.62,63.82,63.93,10673445,JNJ +2010-01-06,63.9,64.54,63.83,64.45,13171478,JNJ +2010-01-07,64.25,64.35,63.74,63.99,10901593,JNJ +2010-01-08,63.92,64.26,63.63,64.21,7898475,JNJ +2010-01-11,64.75,64.75,64.01,64.22,7976347,JNJ +2010-01-12,64.13,64.72,64.02,64.56,10820620,JNJ +2010-01-13,64.54,65.23,64.54,64.97,13023748,JNJ +2010-01-14,65.2,65.26,64.75,65.1,7898921,JNJ +2010-01-15,65.14,65.2,63.98,64.56,20995375,JNJ +2010-01-19,64.14,65.75,64.11,65.35,15181945,JNJ +2010-01-20,65.47,65.95,64.47,65.15,13033001,JNJ +2010-01-21,65.07,65.47,63.8,63.97,14476348,JNJ +2010-01-22,63.91,64.19,63.09,63.2,14017278,JNJ +2010-01-25,63.67,63.7,63.05,63.22,10002646,JNJ +2010-01-26,62.64,63.01,62.22,62.79,15630239,JNJ +2010-01-27,62.78,63.72,62.7,63.44,14982388,JNJ +2010-01-28,63.57,64.07,63.04,63.8,17102107,JNJ +2010-01-29,63.95,64.27,62.82,62.86,17846737,JNJ +2010-02-01,63.26,63.26,62.77,63.09,10153377,JNJ +2010-02-02,63.2,64.2,62.63,63.99,13609713,JNJ +2010-02-03,63.87,63.87,63.29,63.63,9256261,JNJ +2010-02-04,63.49,63.62,62.62,62.64,18396935,JNJ +2010-02-05,62.69,63.6,61.89,62.64,16775131,JNJ +2010-02-08,62.5,62.98,62.26,62.37,10081749,JNJ +2010-02-09,62.55,63.47,62.47,62.76,11356334,JNJ +2010-02-10,62.79,63.07,62.21,62.73,10115778,JNJ +2010-02-11,62.62,63.21,62.26,62.91,8353558,JNJ +2010-02-12,62.61,63.0,62.11,62.72,12335802,JNJ +2010-02-16,63.25,63.71,62.82,63.61,10212335,JNJ +2010-02-17,63.63,64.36,63.61,63.98,9485408,JNJ +2010-02-18,63.98,64.7,63.95,64.53,8260536,JNJ +2010-02-19,64.15,64.46,63.62,63.81,14222229,JNJ +2010-02-22,63.81,64.1,63.39,63.49,9839714,JNJ +2010-02-23,63.56,63.85,63.23,63.31,12481367,JNJ +2010-02-24,63.55,63.85,63.25,63.45,8519276,JNJ +2010-02-25,62.79,63.35,62.52,63.28,10528841,JNJ +2010-02-26,63.46,63.59,63.0,63.0,9357723,JNJ +2010-03-01,63.27,63.46,63.17,63.39,9219352,JNJ +2010-03-02,63.31,63.64,63.02,63.44,9013921,JNJ +2010-03-03,63.59,63.75,63.22,63.4,9360393,JNJ +2010-03-04,63.53,63.7,63.37,63.57,8067653,JNJ +2010-03-05,63.66,64.07,63.55,64.04,10634135,JNJ +2010-03-08,64.08,64.41,64.02,64.2,33380465,JNJ +2010-03-09,64.55,64.55,64.09,64.27,8827242,JNJ +2010-03-10,64.49,64.56,64.15,64.29,8436581,JNJ +2010-03-11,64.15,64.22,63.6,64.22,9958724,JNJ +2010-03-12,64.26,64.26,63.85,64.18,8222961,JNJ +2010-03-15,64.14,64.57,64.07,64.57,7444898,JNJ +2010-03-16,64.7,64.72,64.23,64.53,8887955,JNJ +2010-03-17,64.72,64.74,64.48,64.65,8060649,JNJ +2010-03-18,64.58,65.15,64.37,65.06,11742117,JNJ +2010-03-19,65.25,65.49,64.81,65.11,23117598,JNJ +2010-03-22,65.07,65.44,64.98,65.1,8803799,JNJ +2010-03-23,65.18,65.39,64.87,65.36,9453881,JNJ +2010-03-24,65.31,65.31,64.75,64.75,9351174,JNJ +2010-03-25,65.04,65.25,64.53,64.57,10496759,JNJ +2010-03-26,64.68,64.72,64.33,64.38,9450324,JNJ +2010-03-29,64.46,64.94,64.4,64.82,7812812,JNJ +2010-03-30,64.95,64.98,64.56,64.9,8311541,JNJ +2010-03-31,64.84,65.31,64.7,65.2,11939078,JNJ +2010-04-01,65.37,65.77,65.24,65.77,10600562,JNJ +2010-04-05,65.77,65.89,65.38,65.4,8617518,JNJ +2010-04-06,65.13,65.44,65.0,65.31,8260051,JNJ +2010-04-07,65.24,65.49,65.08,65.22,9409314,JNJ +2010-04-08,65.19,65.19,64.77,64.93,8962530,JNJ +2010-04-09,64.88,65.17,64.78,65.14,6973140,JNJ +2010-04-12,65.11,65.21,64.93,65.11,8695893,JNJ +2010-04-13,65.06,65.85,64.91,65.68,12481503,JNJ +2010-04-14,65.43,65.6,65.18,65.49,10501810,JNJ +2010-04-15,65.29,65.54,65.13,65.51,8656869,JNJ +2010-04-16,65.34,65.65,64.89,65.02,15744105,JNJ +2010-04-19,65.06,66.1,65.06,66.03,14626386,JNJ +2010-04-20,66.03,66.2,65.73,65.99,11916328,JNJ +2010-04-21,65.98,65.98,65.07,65.39,13355707,JNJ +2010-04-22,65.18,65.24,64.33,64.78,19582934,JNJ +2010-04-23,64.71,65.04,64.33,65.04,11675340,JNJ +2010-04-26,64.99,65.2,64.72,64.76,9281405,JNJ +2010-04-27,64.57,64.88,64.21,64.28,11863002,JNJ +2010-04-28,64.43,64.86,64.25,64.62,12476924,JNJ +2010-04-29,64.85,65.34,64.85,65.01,7930052,JNJ +2010-04-30,65.13,65.34,64.3,64.3,14255863,JNJ +2010-05-03,65.16,65.62,64.54,65.33,15310437,JNJ +2010-05-04,65.07,65.28,64.41,64.7,14900719,JNJ +2010-05-05,64.58,65.29,64.44,65.14,13143647,JNJ +2010-05-06,65.04,65.1,60.03,63.4,24409751,JNJ +2010-05-07,63.26,63.6,62.09,63.31,20467817,JNJ +2010-05-10,64.91,65.36,64.0,64.75,18445337,JNJ +2010-05-11,64.23,65.09,64.18,64.67,10880162,JNJ +2010-05-12,64.85,65.05,64.49,64.9,11036816,JNJ +2010-05-13,64.84,65.16,64.51,64.67,12337121,JNJ +2010-05-14,64.71,64.79,63.41,63.97,12505046,JNJ +2010-05-17,64.06,64.24,63.2,63.88,10260964,JNJ +2010-05-18,63.44,63.56,62.85,62.97,18482671,JNJ +2010-05-19,62.69,62.96,62.05,62.22,18864900,JNJ +2010-05-20,61.82,61.84,60.55,60.55,24105867,JNJ +2010-05-21,59.78,60.96,59.51,60.88,21812957,JNJ +2010-05-24,60.62,61.45,60.21,60.57,14045040,JNJ +2010-05-25,59.71,60.41,59.15,60.35,21178908,JNJ +2010-05-26,60.83,60.83,59.65,59.66,18914635,JNJ +2010-05-27,59.74,59.89,58.71,59.03,29931012,JNJ +2010-05-28,58.72,59.12,58.19,58.3,26819196,JNJ +2010-06-01,58.21,59.41,57.55,58.76,19511162,JNJ +2010-06-02,59.07,59.73,58.69,59.73,15581767,JNJ +2010-06-03,59.89,60.15,59.55,59.77,14254125,JNJ +2010-06-04,58.96,59.03,57.76,58.01,21785399,JNJ +2010-06-07,58.17,58.55,58.0,58.0,13844130,JNJ +2010-06-08,58.15,58.71,57.87,58.64,14941480,JNJ +2010-06-09,58.8,58.94,57.94,58.17,13172984,JNJ +2010-06-10,58.72,59.13,58.35,58.5,16995121,JNJ +2010-06-11,58.17,58.48,57.94,58.46,14712954,JNJ +2010-06-14,58.7,59.1,58.38,58.42,10523926,JNJ +2010-06-15,58.93,59.16,58.55,59.14,11103431,JNJ +2010-06-16,59.25,59.58,58.78,59.24,8637467,JNJ +2010-06-17,59.28,59.44,58.65,59.18,11723066,JNJ +2010-06-18,59.18,59.29,58.85,59.18,16845436,JNJ +2010-06-21,59.5,59.8,58.92,59.13,12143507,JNJ +2010-06-22,59.25,60.09,59.12,59.16,13824070,JNJ +2010-06-23,59.16,59.42,58.71,59.24,12659602,JNJ +2010-06-24,59.03,59.94,59.03,59.6,18216217,JNJ +2010-06-25,59.86,59.87,58.63,58.7,45012827,JNJ +2010-06-28,59.01,59.79,58.81,59.45,15834242,JNJ +2010-06-29,58.98,59.42,58.68,59.24,20239927,JNJ +2010-06-30,59.04,59.61,58.94,59.06,15802190,JNJ +2010-07-01,59.07,59.25,58.65,59.07,17973704,JNJ +2010-07-02,59.42,59.59,58.85,59.08,10534820,JNJ +2010-07-06,59.5,59.6,58.67,59.08,15461192,JNJ +2010-07-07,59.33,60.7,59.04,60.61,17280181,JNJ +2010-07-08,60.93,61.73,60.64,61.38,15900447,JNJ +2010-07-09,60.97,61.07,60.38,60.54,12174104,JNJ +2010-07-12,60.48,60.54,60.06,60.21,10797127,JNJ +2010-07-13,60.59,60.96,60.44,60.5,10924403,JNJ +2010-07-14,60.16,60.68,60.05,60.62,9668481,JNJ +2010-07-15,60.62,60.75,59.9,60.26,12839210,JNJ +2010-07-16,60.0,60.19,59.25,59.44,17569836,JNJ +2010-07-19,59.72,59.79,59.36,59.57,10277477,JNJ +2010-07-20,58.45,58.77,58.0,58.58,22305296,JNJ +2010-07-21,58.8,58.8,56.87,57.12,25707586,JNJ +2010-07-22,57.43,57.62,56.86,57.02,17973186,JNJ +2010-07-23,57.28,57.64,57.0,57.63,15076578,JNJ +2010-07-26,57.65,58.01,57.48,57.74,11777269,JNJ +2010-07-27,57.95,58.44,57.62,58.1,16963932,JNJ +2010-07-28,58.14,58.25,57.65,57.83,13503670,JNJ +2010-07-29,58.1,58.27,57.71,57.83,13036741,JNJ +2010-07-30,57.63,58.36,57.27,58.09,12984935,JNJ +2010-08-02,58.5,58.88,58.41,58.72,11455593,JNJ +2010-08-03,58.75,59.6,58.71,59.35,10855082,JNJ +2010-08-04,59.37,59.93,59.23,59.74,10508781,JNJ +2010-08-05,59.53,59.89,59.51,59.76,9796671,JNJ +2010-08-06,59.52,60.0,59.25,59.96,8524039,JNJ +2010-08-09,60.0,60.25,59.79,60.05,6678311,JNJ +2010-08-10,59.41,59.81,58.9,59.43,13550737,JNJ +2010-08-11,58.92,58.95,58.3,58.5,11470282,JNJ +2010-08-12,58.15,58.71,58.1,58.52,8240896,JNJ +2010-08-13,58.49,58.49,58.06,58.15,8549872,JNJ +2010-08-16,57.99,58.11,57.47,58.01,8751175,JNJ +2010-08-17,58.93,59.48,58.5,59.22,13479045,JNJ +2010-08-18,59.46,59.82,59.03,59.35,10535005,JNJ +2010-08-19,59.17,59.18,58.4,58.72,11949610,JNJ +2010-08-20,58.7,58.91,58.49,58.74,11286110,JNJ +2010-08-23,58.98,59.35,58.81,58.87,8843937,JNJ +2010-08-24,58.5,58.69,57.86,58.01,14938364,JNJ +2010-08-25,58.0,58.2,57.84,57.98,11678778,JNJ +2010-08-26,58.2,58.22,57.78,57.8,12841826,JNJ +2010-08-27,57.45,57.88,56.99,57.6,11675081,JNJ +2010-08-30,57.6,57.8,57.26,57.3,9240009,JNJ +2010-08-31,57.25,57.44,57.0,57.14,14655962,JNJ +2010-09-01,57.67,58.36,57.44,58.29,11603673,JNJ +2010-09-02,58.52,58.79,58.3,58.61,8084487,JNJ +2010-09-03,58.85,59.0,58.5,58.93,7533329,JNJ +2010-09-07,58.8,58.97,58.63,58.7,5626433,JNJ +2010-09-08,58.42,59.03,58.42,58.85,8412485,JNJ +2010-09-09,59.39,60.03,59.26,59.82,14077675,JNJ +2010-09-10,59.94,60.0,59.77,59.98,8358704,JNJ +2010-09-13,60.06,60.38,59.92,60.32,10706503,JNJ +2010-09-14,60.43,60.97,60.25,60.58,9912823,JNJ +2010-09-15,60.67,61.15,60.5,61.05,9111441,JNJ +2010-09-16,60.82,61.39,60.76,61.29,10496243,JNJ +2010-09-17,61.59,61.72,61.13,61.57,12240505,JNJ +2010-09-20,61.65,62.23,61.51,62.09,11160735,JNJ +2010-09-21,61.86,62.23,61.8,61.94,9449122,JNJ +2010-09-22,61.98,62.5,61.9,61.97,9353295,JNJ +2010-09-23,61.63,62.0,61.57,61.81,8394885,JNJ +2010-09-24,61.98,62.4,61.83,62.14,12636804,JNJ +2010-09-27,62.22,62.32,61.93,62.03,7687577,JNJ +2010-09-28,61.96,62.6,61.69,62.43,12155438,JNJ +2010-09-29,62.31,62.55,62.13,62.31,9596735,JNJ +2010-09-30,62.49,62.7,61.55,61.96,12845593,JNJ +2010-10-01,62.09,62.25,61.57,61.75,9773174,JNJ +2010-10-04,61.54,61.98,61.3,61.67,8710465,JNJ +2010-10-05,62.08,62.94,62.01,62.8,12439344,JNJ +2010-10-06,62.89,63.26,62.5,63.21,11339709,JNJ +2010-10-07,63.29,63.5,63.0,63.22,9827939,JNJ +2010-10-08,63.38,63.39,63.03,63.23,7358039,JNJ +2010-10-11,63.26,63.31,63.04,63.3,6173369,JNJ +2010-10-12,63.13,63.44,62.97,63.29,8707304,JNJ +2010-10-13,63.43,63.79,63.29,63.58,10104633,JNJ +2010-10-14,63.79,63.8,63.39,63.74,8654231,JNJ +2010-10-15,63.98,64.0,63.14,63.57,13265028,JNJ +2010-10-18,63.69,63.98,63.25,63.86,10849232,JNJ +2010-10-19,62.89,63.67,62.5,63.29,17235434,JNJ +2010-10-20,63.32,64.03,63.06,63.6,10206703,JNJ +2010-10-21,63.86,64.22,63.52,63.99,11111650,JNJ +2010-10-22,64.08,64.12,63.64,63.81,6774819,JNJ +2010-10-25,64.04,64.23,63.85,63.98,7795426,JNJ +2010-10-26,63.85,63.95,63.61,63.84,7122806,JNJ +2010-10-27,63.58,63.69,63.28,63.57,11916024,JNJ +2010-10-28,63.94,64.11,63.51,63.56,10121551,JNJ +2010-10-29,63.64,63.84,63.32,63.74,9309827,JNJ +2010-11-01,63.88,64.09,63.31,63.69,9360103,JNJ +2010-11-02,63.94,64.2,63.72,63.88,8632040,JNJ +2010-11-03,63.99,64.2,63.55,64.19,9322008,JNJ +2010-11-04,64.32,64.92,64.24,64.76,11337319,JNJ +2010-11-05,64.75,64.84,64.1,64.65,9276460,JNJ +2010-11-08,64.56,64.61,64.1,64.33,8485002,JNJ +2010-11-09,64.47,64.5,64.1,64.31,9225484,JNJ +2010-11-10,64.24,64.34,63.55,63.95,10795327,JNJ +2010-11-11,63.7,63.95,63.58,63.92,9109405,JNJ +2010-11-12,63.69,64.09,63.51,63.67,12944728,JNJ +2010-11-15,64.11,64.69,63.98,64.14,12729324,JNJ +2010-11-16,63.65,63.95,62.65,63.14,15671771,JNJ +2010-11-17,63.13,63.29,62.92,63.06,7416862,JNJ +2010-11-18,63.47,64.0,63.3,63.83,9400928,JNJ +2010-11-19,63.89,64.22,63.65,63.83,12890323,JNJ +2010-11-22,63.5,63.82,63.09,63.62,11179126,JNJ +2010-11-23,62.99,63.25,62.65,62.87,14766468,JNJ +2010-11-24,63.03,63.49,62.93,63.29,9635957,JNJ +2010-11-26,62.5,62.57,62.14,62.3,4638810,JNJ +2010-11-29,61.81,62.01,61.39,61.91,12019300,JNJ +2010-11-30,61.48,61.82,61.25,61.55,12633463,JNJ +2010-12-01,62.18,62.48,61.82,62.42,15364681,JNJ +2010-12-02,62.39,62.88,62.27,62.6,10160313,JNJ +2010-12-03,62.51,62.77,62.23,62.56,9882724,JNJ +2010-12-06,62.31,62.48,62.2,62.2,8988972,JNJ +2010-12-07,62.56,62.74,62.25,62.31,9528777,JNJ +2010-12-08,62.22,62.56,62.14,62.45,7879147,JNJ +2010-12-09,62.43,62.96,61.75,62.06,12965760,JNJ +2010-12-10,62.19,62.33,61.69,61.91,11459226,JNJ +2010-12-13,61.83,61.97,61.56,61.86,13673554,JNJ +2010-12-14,62.03,62.94,61.89,62.77,13491176,JNJ +2010-12-15,62.93,63.16,62.44,62.57,11535547,JNJ +2010-12-16,62.75,62.79,62.04,62.4,11150695,JNJ +2010-12-17,62.25,62.54,61.98,62.54,15960923,JNJ +2010-12-20,62.54,62.65,62.23,62.49,8906984,JNJ +2010-12-21,62.79,62.8,62.28,62.34,7908144,JNJ +2010-12-22,62.33,62.4,61.92,62.02,8850055,JNJ +2010-12-23,62.02,62.46,62.02,62.25,7250206,JNJ +2010-12-27,62.19,62.24,61.82,61.93,5163689,JNJ +2010-12-28,62.06,62.3,61.9,62.05,6354168,JNJ +2010-12-29,62.12,62.44,62.11,62.13,4975397,JNJ +2010-12-30,62.1,62.19,61.9,61.94,5770255,JNJ +2010-12-31,61.9,62.09,61.75,61.85,4981307,JNJ +2011-01-03,62.63,63.18,62.53,62.82,14898113,JNJ +2011-01-04,63.13,63.35,62.75,63.35,12346973,JNJ +2011-01-05,63.41,63.54,62.95,63.31,11837836,JNJ +2011-01-06,63.43,63.53,62.9,63.21,7606806,JNJ +2011-01-07,63.2,63.25,62.56,62.6,11085009,JNJ +2011-01-10,62.29,62.4,62.0,62.16,9774960,JNJ +2011-01-11,62.22,62.35,62.0,62.27,7372768,JNJ +2011-01-12,62.45,62.88,62.32,62.5,8313016,JNJ +2011-01-13,62.56,62.98,62.35,62.91,9489675,JNJ +2011-01-14,62.95,62.97,62.25,62.55,11274671,JNJ +2011-01-18,62.22,62.59,62.01,62.1,13945093,JNJ +2011-01-19,62.05,62.61,62.01,62.56,9596665,JNJ +2011-01-20,62.73,63.1,62.54,62.86,11523475,JNJ +2011-01-21,63.25,63.25,62.46,62.66,12934647,JNJ +2011-01-24,62.56,62.72,62.16,62.22,11381800,JNJ +2011-01-25,60.89,61.62,60.71,61.08,28056616,JNJ +2011-01-26,61.18,61.25,60.6,60.6,20266890,JNJ +2011-01-27,60.64,61.04,60.6,60.68,11223895,JNJ +2011-01-28,60.91,61.0,60.0,60.01,15299870,JNJ +2011-01-31,60.16,60.22,59.69,59.77,19056202,JNJ +2011-02-01,59.7,60.74,59.7,60.63,14780437,JNJ +2011-02-02,60.46,60.76,60.28,60.62,9994273,JNJ +2011-02-03,60.66,60.97,60.59,60.8,10084786,JNJ +2011-02-04,60.94,60.99,60.65,60.84,9726231,JNJ +2011-02-07,60.88,60.99,60.65,60.87,8219961,JNJ +2011-02-08,60.94,60.99,60.75,60.94,7867877,JNJ +2011-02-09,60.93,60.94,60.64,60.88,8542052,JNJ +2011-02-10,60.64,61.07,60.42,60.93,8636022,JNJ +2011-02-11,60.74,61.17,60.51,60.7,9631213,JNJ +2011-02-14,60.69,60.98,60.65,60.7,8132455,JNJ +2011-02-15,60.6,60.7,60.48,60.62,8573114,JNJ +2011-02-16,60.61,60.74,60.5,60.52,9426478,JNJ +2011-02-17,60.37,60.93,60.33,60.79,7141324,JNJ +2011-02-18,60.89,61.22,60.55,61.11,12393022,JNJ +2011-02-22,60.68,60.99,60.45,60.65,11050789,JNJ +2011-02-23,60.76,61.08,60.37,60.39,12100835,JNJ +2011-02-24,60.47,60.5,60.03,60.25,11769119,JNJ +2011-02-25,59.92,59.95,59.36,59.64,11866055,JNJ +2011-02-28,59.93,61.45,59.77,61.44,20033534,JNJ +2011-03-01,61.25,61.5,60.6,60.7,14035900,JNJ +2011-03-02,60.5,60.93,60.36,60.81,10264568,JNJ +2011-03-03,61.12,61.2,60.81,61.05,7803156,JNJ +2011-03-04,61.29,61.29,60.34,61.06,11439484,JNJ +2011-03-07,61.09,61.1,60.3,60.4,9589472,JNJ +2011-03-08,60.48,60.99,60.34,60.71,8886859,JNJ +2011-03-09,60.74,61.06,60.32,60.4,10077377,JNJ +2011-03-10,60.14,60.3,59.4,59.61,14858294,JNJ +2011-03-11,59.24,59.86,59.11,59.69,10432147,JNJ +2011-03-14,59.49,59.49,58.92,59.13,11789664,JNJ +2011-03-15,58.78,58.84,58.02,58.48,16030758,JNJ +2011-03-16,58.57,58.57,57.5,57.66,17015254,JNJ +2011-03-17,58.21,58.38,57.9,58.13,12460199,JNJ +2011-03-18,58.56,58.69,58.1,58.57,14391027,JNJ +2011-03-21,58.67,59.16,58.67,58.83,10694382,JNJ +2011-03-22,58.8,59.15,58.7,58.79,10157961,JNJ +2011-03-23,58.72,58.89,58.5,58.72,9901520,JNJ +2011-03-24,58.98,59.08,58.73,59.03,8659330,JNJ +2011-03-25,59.01,59.09,58.65,58.98,8084807,JNJ +2011-03-28,58.98,59.3,58.98,59.24,8384615,JNJ +2011-03-29,58.98,59.31,58.93,59.22,9285938,JNJ +2011-03-30,59.34,59.73,59.24,59.38,10749320,JNJ +2011-03-31,59.21,59.7,59.21,59.25,9693358,JNJ +2011-04-01,59.63,59.64,59.06,59.49,9915912,JNJ +2011-04-04,59.5,60.18,59.46,60.15,9421856,JNJ +2011-04-05,59.75,59.96,59.48,59.8,10603662,JNJ +2011-04-06,59.7,59.9,59.6,59.66,10012202,JNJ +2011-04-07,59.72,59.76,59.25,59.48,9243687,JNJ +2011-04-08,59.73,59.78,59.31,59.46,7860002,JNJ +2011-04-11,59.54,60.17,59.5,59.86,9848034,JNJ +2011-04-12,59.66,60.08,59.66,59.94,9223552,JNJ +2011-04-13,59.66,59.95,59.51,59.6,10514570,JNJ +2011-04-14,59.55,60.12,59.49,60.02,10431417,JNJ +2011-04-15,60.24,60.95,59.98,60.56,18614109,JNJ +2011-04-18,60.45,61.19,60.1,60.46,20044144,JNJ +2011-04-19,62.0,62.87,61.8,62.69,26099993,JNJ +2011-04-20,63.21,64.54,63.18,64.39,26743929,JNJ +2011-04-21,63.81,64.3,63.77,64.07,11697838,JNJ +2011-04-25,63.65,64.2,63.51,64.11,7228457,JNJ +2011-04-26,64.07,65.3,64.07,64.95,14538468,JNJ +2011-04-27,63.45,65.6,63.4,65.57,23779656,JNJ +2011-04-28,65.39,65.74,64.93,65.38,13095488,JNJ +2011-04-29,65.59,65.98,65.4,65.72,12103921,JNJ +2011-05-02,65.92,66.31,65.72,66.21,15462794,JNJ +2011-05-03,66.11,66.46,66.01,66.26,13107192,JNJ +2011-05-04,66.0,66.32,65.37,65.67,13421578,JNJ +2011-05-05,65.45,65.61,64.8,65.01,14936441,JNJ +2011-05-06,65.25,65.5,65.12,65.27,11912078,JNJ +2011-05-09,65.11,65.76,65.07,65.63,9006137,JNJ +2011-05-10,65.61,65.8,65.28,65.76,9696774,JNJ +2011-05-11,66.32,66.74,65.81,66.57,19995097,JNJ +2011-05-12,66.04,67.37,65.82,67.19,15635459,JNJ +2011-05-13,67.09,67.25,65.95,66.62,11707031,JNJ +2011-05-16,66.41,66.79,66.19,66.37,11500178,JNJ +2011-05-17,66.23,66.48,65.86,66.4,10794833,JNJ +2011-05-18,66.17,66.51,65.94,66.5,9024367,JNJ +2011-05-19,66.53,66.53,65.85,66.39,9694203,JNJ +2011-05-20,66.25,66.33,65.28,65.69,12371516,JNJ +2011-05-23,65.19,65.69,65.08,65.56,12025786,JNJ +2011-05-24,65.74,66.23,65.5,65.78,11018110,JNJ +2011-05-25,66.29,66.59,66.07,66.29,14769112,JNJ +2011-05-26,65.59,65.78,65.28,65.51,12053778,JNJ +2011-05-27,65.79,66.97,65.6,66.77,16386011,JNJ +2011-05-31,67.31,67.34,66.99,67.29,16473802,JNJ +2011-06-01,67.02,67.29,66.46,66.48,11004473,JNJ +2011-06-02,66.44,66.76,66.28,66.48,9582863,JNJ +2011-06-03,65.84,66.36,65.8,66.09,10364871,JNJ +2011-06-06,65.87,66.22,65.84,66.05,8391717,JNJ +2011-06-07,66.0,66.28,65.5,65.5,10451782,JNJ +2011-06-08,65.49,66.23,65.18,66.14,10020753,JNJ +2011-06-09,66.33,67.28,66.17,66.78,14054443,JNJ +2011-06-10,66.49,66.68,66.09,66.09,9313229,JNJ +2011-06-13,66.32,66.96,66.26,66.59,8146197,JNJ +2011-06-14,66.95,67.36,66.75,67.1,11389026,JNJ +2011-06-15,67.0,67.0,65.71,66.16,12623799,JNJ +2011-06-16,65.7,66.35,65.47,66.32,11684461,JNJ +2011-06-17,66.63,66.95,66.19,66.29,14358445,JNJ +2011-06-20,66.08,66.74,66.07,66.51,9309228,JNJ +2011-06-21,66.52,66.75,66.16,66.49,9811446,JNJ +2011-06-22,66.47,66.62,66.05,66.07,7993546,JNJ +2011-06-23,65.54,65.74,64.69,65.67,16234706,JNJ +2011-06-24,65.57,65.61,64.83,65.06,13186164,JNJ +2011-06-27,65.29,65.62,65.0,65.25,7204390,JNJ +2011-06-28,65.59,66.12,65.38,65.91,7724523,JNJ +2011-06-29,66.23,66.59,65.93,66.31,9227170,JNJ +2011-06-30,66.42,66.91,66.25,66.52,9747137,JNJ +2011-07-01,66.48,67.36,66.27,67.3,9216896,JNJ +2011-07-05,67.29,67.67,67.25,67.62,9773302,JNJ +2011-07-06,67.63,67.75,67.37,67.55,7100325,JNJ +2011-07-07,67.82,68.05,67.4,67.92,8415172,JNJ +2011-07-08,67.81,67.99,67.19,67.57,7866185,JNJ +2011-07-11,66.88,67.41,66.83,67.27,8918964,JNJ +2011-07-12,66.9,67.68,66.83,67.03,10528800,JNJ +2011-07-13,67.39,67.98,67.21,67.63,9031662,JNJ +2011-07-14,67.6,67.93,67.47,67.66,9637732,JNJ +2011-07-15,67.73,67.95,66.99,67.45,10245582,JNJ +2011-07-18,67.17,67.35,66.55,67.09,10364302,JNJ +2011-07-19,67.1,67.22,66.15,66.72,13677455,JNJ +2011-07-20,66.57,66.9,66.06,66.24,8912529,JNJ +2011-07-21,66.45,66.8,66.13,66.47,11398105,JNJ +2011-07-22,66.69,66.79,66.49,66.72,7721253,JNJ +2011-07-25,66.21,66.43,66.01,66.25,10252263,JNJ +2011-07-26,66.17,66.32,65.87,65.92,10008539,JNJ +2011-07-27,65.76,65.87,65.14,65.23,12812048,JNJ +2011-07-28,65.23,65.62,64.78,65.08,9920365,JNJ +2011-07-29,64.74,64.93,64.13,64.79,16830733,JNJ +2011-08-01,65.28,65.33,63.66,64.41,15843697,JNJ +2011-08-02,64.11,64.35,63.43,63.43,17118226,JNJ +2011-08-03,63.37,63.53,61.86,63.41,17660338,JNJ +2011-08-04,62.61,63.16,61.8,61.84,23485634,JNJ +2011-08-05,62.12,63.43,61.05,62.71,24037803,JNJ +2011-08-08,61.8,62.58,60.37,61.12,45118393,JNJ +2011-08-09,61.71,62.37,59.08,62.2,36288248,JNJ +2011-08-10,61.62,61.96,60.01,60.2,32689689,JNJ +2011-08-11,60.18,64.19,60.13,63.44,33514398,JNJ +2011-08-12,63.61,63.99,62.9,63.36,42325937,JNJ +2011-08-15,63.85,64.62,63.61,64.59,39362342,JNJ +2011-08-16,63.77,64.71,63.68,64.36,13142070,JNJ +2011-08-17,64.56,64.85,63.8,64.26,11847502,JNJ +2011-08-18,63.19,63.58,62.02,63.16,23376866,JNJ +2011-08-19,62.91,63.78,62.74,63.14,19395030,JNJ +2011-08-22,63.99,64.1,63.01,63.29,13690466,JNJ +2011-08-23,63.52,64.99,63.42,64.97,14879474,JNJ +2011-08-24,65.38,65.7,64.84,65.53,14523841,JNJ +2011-08-25,65.49,65.49,64.2,64.55,13142648,JNJ +2011-08-26,63.55,64.57,62.5,64.28,14150547,JNJ +2011-08-29,64.64,65.92,64.56,65.86,12868072,JNJ +2011-08-30,65.82,66.04,65.19,65.77,11182942,JNJ +2011-08-31,66.03,66.23,65.34,65.8,14555278,JNJ +2011-09-01,65.66,66.14,65.11,65.33,11141017,JNJ +2011-09-02,64.83,65.0,63.91,64.07,13713987,JNJ +2011-09-06,63.17,64.75,62.5,64.64,15848203,JNJ +2011-09-07,65.04,65.45,64.69,65.43,10768147,JNJ +2011-09-08,64.96,65.93,64.84,64.95,15553157,JNJ +2011-09-09,64.39,64.41,63.29,63.64,17008157,JNJ +2011-09-12,63.1,63.64,62.3,63.59,13448671,JNJ +2011-09-13,63.99,64.05,63.18,63.61,11595863,JNJ +2011-09-14,63.95,64.47,62.98,63.73,13429403,JNJ +2011-09-15,64.28,64.63,63.92,64.4,10625716,JNJ +2011-09-16,64.52,64.74,63.96,64.59,15688745,JNJ +2011-09-19,64.05,64.39,63.63,64.14,8571705,JNJ +2011-09-20,64.42,64.85,63.79,64.22,10874749,JNJ +2011-09-21,64.19,64.6,63.1,63.13,10042114,JNJ +2011-09-22,62.16,62.6,61.14,61.92,19456859,JNJ +2011-09-23,61.3,61.9,61.0,61.59,10983681,JNJ +2011-09-26,62.05,62.85,62.01,62.69,10562206,JNJ +2011-09-27,63.37,64.35,62.71,63.82,13118567,JNJ +2011-09-28,63.9,64.45,63.14,63.25,8964194,JNJ +2011-09-29,63.92,64.24,63.02,63.9,8923222,JNJ +2011-09-30,63.22,64.74,63.15,63.69,14557427,JNJ +2011-10-03,63.65,64.21,62.05,62.08,16891181,JNJ +2011-10-04,61.55,62.33,60.83,62.17,18192294,JNJ +2011-10-05,62.21,62.51,61.6,62.35,15405649,JNJ +2011-10-06,62.52,62.83,62.1,62.81,9595350,JNJ +2011-10-07,63.01,63.72,63.0,63.13,12361771,JNJ +2011-10-10,63.89,64.43,63.64,64.43,7107065,JNJ +2011-10-11,64.26,64.36,63.85,63.96,7628642,JNJ +2011-10-12,64.13,64.69,63.87,64.33,9375006,JNJ +2011-10-13,64.45,64.45,63.57,64.23,7781041,JNJ +2011-10-14,64.69,64.74,64.17,64.72,6679202,JNJ +2011-10-17,64.4,64.84,63.62,63.79,10799691,JNJ +2011-10-18,63.76,64.74,63.4,64.42,11705369,JNJ +2011-10-19,64.51,64.51,62.16,62.64,19964736,JNJ +2011-10-20,62.96,63.13,62.31,62.53,11562590,JNJ +2011-10-21,63.11,63.84,62.89,63.78,13176442,JNJ +2011-10-24,63.9,64.79,63.6,64.73,12552753,JNJ +2011-10-25,64.56,64.83,63.56,63.69,10324791,JNJ +2011-10-26,64.19,64.6,63.79,64.49,9932060,JNJ +2011-10-27,64.99,65.69,64.71,65.3,16451497,JNJ +2011-10-28,65.64,65.84,65.01,65.6,10390794,JNJ +2011-10-31,65.17,65.86,64.38,64.39,13720903,JNJ +2011-11-01,63.68,64.1,63.18,63.38,14754304,JNJ +2011-11-02,64.39,64.39,63.41,63.64,10136496,JNJ +2011-11-03,64.07,64.52,63.67,64.34,10465976,JNJ +2011-11-04,64.0,64.54,63.41,64.12,9725899,JNJ +2011-11-07,63.96,64.34,63.25,64.0,8784118,JNJ +2011-11-08,64.09,64.99,63.95,64.86,7989475,JNJ +2011-11-09,64.07,64.13,63.1,63.53,11072513,JNJ +2011-11-10,64.13,64.42,63.66,64.12,7597408,JNJ +2011-11-11,64.62,65.49,64.62,65.25,9086769,JNJ +2011-11-14,64.97,65.33,64.66,64.91,8276241,JNJ +2011-11-15,64.97,65.29,64.51,64.99,10726338,JNJ +2011-11-16,64.53,65.16,64.3,64.4,8398077,JNJ +2011-11-17,64.17,64.51,63.3,63.94,13924632,JNJ +2011-11-18,64.19,64.2,63.56,63.85,12659693,JNJ +2011-11-21,63.27,63.34,62.88,62.94,32806842,JNJ +2011-11-22,62.95,63.2,62.7,62.9,8681442,JNJ +2011-11-23,62.59,62.65,61.99,61.99,10362723,JNJ +2011-11-25,61.31,61.64,61.05,61.27,5838797,JNJ +2011-11-28,61.88,62.71,61.78,62.37,11677991,JNJ +2011-11-29,62.82,63.13,62.46,62.78,8929673,JNJ +2011-11-30,63.92,64.74,63.8,64.72,15032551,JNJ +2011-12-01,64.68,64.95,64.34,64.45,9852657,JNJ +2011-12-02,64.87,64.89,63.3,63.47,15792806,JNJ +2011-12-05,64.1,64.25,62.85,63.36,15294467,JNJ +2011-12-06,63.61,63.93,63.26,63.49,10417871,JNJ +2011-12-07,63.57,64.81,63.37,64.45,11505958,JNJ +2011-12-08,64.14,64.45,63.56,63.78,9567644,JNJ +2011-12-09,64.32,64.68,63.98,64.53,8835744,JNJ +2011-12-12,63.87,64.2,63.35,63.51,10810278,JNJ +2011-12-13,64.08,64.08,63.14,63.36,14219169,JNJ +2011-12-14,63.38,63.78,62.93,63.18,9802321,JNJ +2011-12-15,63.65,64.1,63.57,64.0,9656687,JNJ +2011-12-16,64.36,64.37,63.55,64.3,19214256,JNJ +2011-12-19,64.18,64.28,63.36,63.53,9024818,JNJ +2011-12-20,64.02,64.73,64.01,64.52,12247653,JNJ +2011-12-21,64.81,65.0,64.58,64.96,8518210,JNJ +2011-12-22,65.06,65.26,64.62,65.18,7428114,JNJ +2011-12-23,65.23,66.0,65.18,65.98,6503411,JNJ +2011-12-27,65.99,66.32,65.9,66.02,4995176,JNJ +2011-12-28,65.97,66.03,65.3,65.45,5943922,JNJ +2011-12-29,65.31,66.03,65.25,65.88,5702392,JNJ +2011-12-30,65.59,65.93,65.53,65.58,4959865,JNJ +2012-01-03,65.59,66.0,65.25,65.88,16116290,JNJ +2012-01-04,65.75,65.88,65.11,65.48,9243025,JNJ +2012-01-05,65.32,65.6,64.83,65.4,11886826,JNJ +2012-01-06,65.44,65.46,64.61,64.83,15359839,JNJ +2012-01-09,64.96,65.09,64.41,64.93,7934621,JNJ +2012-01-10,65.11,65.4,65.0,65.2,8476934,JNJ +2012-01-11,65.11,65.54,64.84,65.13,6784550,JNJ +2012-01-12,65.28,65.41,64.93,65.23,7402895,JNJ +2012-01-13,64.97,65.28,64.36,65.26,8978745,JNJ +2012-01-17,65.54,65.69,64.5,65.12,8359883,JNJ +2012-01-18,65.26,65.37,65.0,65.28,8095696,JNJ +2012-01-19,65.16,65.25,64.79,65.19,11699741,JNJ +2012-01-20,65.28,65.55,64.54,65.27,14715438,JNJ +2012-01-23,65.23,65.33,64.88,65.0,10125026,JNJ +2012-01-24,64.34,65.45,64.34,65.0,12367858,JNJ +2012-01-25,64.83,65.3,64.76,65.22,10533021,JNJ +2012-01-26,65.53,65.88,55.76,65.7,12546132,JNJ +2012-01-27,65.62,65.87,65.46,65.56,10469692,JNJ +2012-01-30,65.33,65.71,65.13,65.71,7487109,JNJ +2012-01-31,65.86,65.95,65.56,65.91,13568315,JNJ +2012-02-01,65.97,66.32,65.65,65.69,12276420,JNJ +2012-02-02,65.94,65.97,65.35,65.59,8282498,JNJ +2012-02-03,65.9,66.02,65.53,65.64,9036455,JNJ +2012-02-06,65.46,65.58,65.05,65.19,9535688,JNJ +2012-02-07,65.16,65.39,65.02,65.26,9248062,JNJ +2012-02-08,65.2,65.34,65.09,65.24,6889358,JNJ +2012-02-09,65.16,65.35,64.82,64.89,10936186,JNJ +2012-02-10,64.71,64.77,64.25,64.6,13954803,JNJ +2012-02-13,64.9,64.95,64.6,64.68,9662437,JNJ +2012-02-14,64.75,64.86,64.33,64.61,8978588,JNJ +2012-02-15,64.51,64.95,64.47,64.65,9023376,JNJ +2012-02-16,64.6,65.16,64.44,64.92,8194493,JNJ +2012-02-17,65.22,65.28,64.81,64.99,9057483,JNJ +2012-02-21,65.23,65.24,64.75,65.04,8083421,JNJ +2012-02-22,65.08,65.34,64.87,65.0,8151430,JNJ +2012-02-23,65.19,66.05,64.9,65.1,8995376,JNJ +2012-02-24,64.79,64.79,64.19,64.46,10478532,JNJ +2012-02-27,64.26,64.64,64.02,64.45,8522935,JNJ +2012-02-28,64.6,65.42,64.5,65.18,11581419,JNJ +2012-02-29,65.22,65.26,64.71,65.08,11490055,JNJ +2012-03-01,65.11,65.26,64.64,64.83,8813804,JNJ +2012-03-02,64.74,64.87,64.56,64.77,6063903,JNJ +2012-03-05,64.69,64.96,64.54,64.91,7603632,JNJ +2012-03-06,64.46,64.73,64.19,64.35,9511003,JNJ +2012-03-07,64.27,64.46,64.12,64.3,8591783,JNJ +2012-03-08,64.95,65.08,64.74,64.85,11311176,JNJ +2012-03-09,64.83,65.0,64.59,64.74,8410903,JNJ +2012-03-12,64.55,65.15,64.54,65.1,7284622,JNJ +2012-03-13,65.42,65.44,65.03,65.33,9884040,JNJ +2012-03-14,65.21,65.38,65.02,65.08,9612125,JNJ +2012-03-15,64.93,65.38,64.85,65.07,11375346,JNJ +2012-03-16,65.2,65.46,64.81,65.12,17707139,JNJ +2012-03-19,64.95,65.27,64.9,65.21,7321718,JNJ +2012-03-20,65.0,65.13,64.76,64.96,7760524,JNJ +2012-03-21,64.96,65.07,64.64,64.76,7839558,JNJ +2012-03-22,64.68,64.69,64.4,64.46,10621204,JNJ +2012-03-23,64.49,64.71,64.37,64.55,8062435,JNJ +2012-03-26,64.89,65.26,64.83,65.17,8504151,JNJ +2012-03-27,65.33,65.5,65.22,65.4,10723717,JNJ +2012-03-28,65.4,65.62,65.18,65.62,10305555,JNJ +2012-03-29,65.28,65.54,65.2,65.54,9553285,JNJ +2012-03-30,65.63,66.18,65.58,65.96,11308445,JNJ +2012-04-02,66.04,66.3,65.82,66.21,8785901,JNJ +2012-04-03,66.12,66.16,65.5,65.88,9128402,JNJ +2012-04-04,65.61,65.7,65.36,65.39,9432229,JNJ +2012-04-05,65.26,65.38,65.09,65.34,7922631,JNJ +2012-04-09,64.95,65.23,64.88,64.92,6363359,JNJ +2012-04-10,64.81,64.86,64.16,64.2,12793985,JNJ +2012-04-11,64.69,64.69,63.96,64.13,10434100,JNJ +2012-04-12,64.05,64.15,63.68,64.15,13122221,JNJ +2012-04-13,63.94,64.0,63.52,63.54,11226567,JNJ +2012-04-16,63.72,64.16,63.67,63.98,10503199,JNJ +2012-04-17,64.23,64.28,63.27,64.22,18322883,JNJ +2012-04-18,63.9,63.92,63.12,63.26,20568315,JNJ +2012-04-19,63.22,63.54,62.76,63.03,15189095,JNJ +2012-04-20,63.22,63.97,63.2,63.71,14320669,JNJ +2012-04-23,63.5,63.69,63.3,63.37,10122222,JNJ +2012-04-24,63.55,63.79,63.36,63.77,9023247,JNJ +2012-04-25,63.96,64.58,63.84,64.43,11162751,JNJ +2012-04-26,64.41,64.97,64.26,64.75,9139768,JNJ +2012-04-27,64.95,65.13,64.68,64.84,9876285,JNJ +2012-04-30,64.85,65.39,64.84,65.1,11362495,JNJ +2012-05-01,64.91,65.36,64.8,65.22,10108376,JNJ +2012-05-02,65.17,65.33,64.84,65.33,8349654,JNJ +2012-05-03,65.4,65.48,65.1,65.34,10433086,JNJ +2012-05-04,65.19,65.29,64.74,64.74,10303267,JNJ +2012-05-07,64.58,65.02,64.51,64.8,8387726,JNJ +2012-05-08,64.68,64.98,64.55,64.98,12492582,JNJ +2012-05-09,64.59,64.88,64.25,64.28,10653195,JNJ +2012-05-10,64.81,64.86,64.39,64.57,7702056,JNJ +2012-05-11,64.43,64.99,64.23,64.34,37824533,JNJ +2012-05-14,64.03,64.1,63.56,63.93,39687977,JNJ +2012-05-15,63.7,64.14,63.41,63.61,8499912,JNJ +2012-05-16,63.79,63.93,63.45,63.71,10019001,JNJ +2012-05-17,63.71,64.0,63.48,63.55,7993866,JNJ +2012-05-18,63.87,63.91,63.09,63.35,13781389,JNJ +2012-05-21,63.26,63.83,63.25,63.47,8786065,JNJ +2012-05-22,63.4,63.8,63.33,63.52,8411289,JNJ +2012-05-23,63.4,63.75,62.88,63.27,11269054,JNJ +2012-05-24,62.89,63.34,62.8,63.1,9309382,JNJ +2012-05-25,62.88,62.98,62.29,62.51,11208553,JNJ +2012-05-29,62.84,62.93,62.3,62.59,10091745,JNJ +2012-05-30,62.34,62.4,62.0,62.21,9415119,JNJ +2012-05-31,62.36,62.88,62.14,62.43,13299815,JNJ +2012-06-01,62.04,62.31,61.71,61.78,12063687,JNJ +2012-06-04,62.04,62.45,61.89,62.34,9203937,JNJ +2012-06-05,62.16,62.38,62.0,62.21,9524501,JNJ +2012-06-06,62.09,62.8,61.89,62.8,11565961,JNJ +2012-06-07,63.18,63.2,62.51,62.8,12959963,JNJ +2012-06-08,62.54,63.04,62.33,62.98,11249675,JNJ +2012-06-11,62.97,63.03,62.11,62.12,12226335,JNJ +2012-06-12,62.16,63.27,61.83,63.08,26655372,JNJ +2012-06-13,64.24,64.7,63.18,64.45,98440198,JNJ +2012-06-14,64.35,65.75,64.28,65.45,34315433,JNJ +2012-06-15,65.9,66.1,65.51,66.01,25992729,JNJ +2012-06-18,65.82,66.39,65.82,66.3,25751222,JNJ +2012-06-19,66.4,66.96,66.36,66.72,23615303,JNJ +2012-06-20,66.78,67.0,66.46,67.0,21254955,JNJ +2012-06-21,66.55,66.97,66.16,66.39,24545768,JNJ +2012-06-22,66.66,66.97,66.52,66.63,18971433,JNJ +2012-06-25,66.26,66.63,66.14,66.5,13734486,JNJ +2012-06-26,66.56,66.69,66.41,66.42,11099918,JNJ +2012-06-27,66.42,67.2,66.36,66.84,17594405,JNJ +2012-06-28,66.71,67.0,66.44,66.94,12110891,JNJ +2012-06-29,67.3,67.7,67.22,67.56,18285993,JNJ +2012-07-02,67.42,68.0,67.34,68.0,12553306,JNJ +2012-07-03,67.96,68.12,67.72,68.04,8902338,JNJ +2012-07-05,67.92,68.15,67.78,67.78,11857715,JNJ +2012-07-06,67.51,67.88,67.36,67.64,9757958,JNJ +2012-07-09,67.74,67.96,67.63,67.78,12485897,JNJ +2012-07-10,67.97,68.1,67.74,67.88,12852245,JNJ +2012-07-11,68.03,68.11,67.72,67.9,12026003,JNJ +2012-07-12,67.62,68.12,67.44,67.71,16484176,JNJ +2012-07-13,67.79,68.74,67.73,68.61,13239176,JNJ +2012-07-16,68.47,68.72,68.36,68.45,12921696,JNJ +2012-07-17,67.84,69.18,67.61,69.0,24203994,JNJ +2012-07-18,68.74,69.46,68.66,69.37,15620267,JNJ +2012-07-19,69.25,69.7,68.98,69.53,13499518,JNJ +2012-07-20,69.35,69.36,68.35,68.63,13965428,JNJ +2012-07-23,68.14,68.31,67.65,68.11,11772002,JNJ +2012-07-24,68.1,68.25,67.0,67.35,12146661,JNJ +2012-07-25,67.67,68.02,67.38,67.53,9882161,JNJ +2012-07-26,68.3,68.98,68.21,68.74,16477663,JNJ +2012-07-27,68.95,69.68,68.89,69.52,14015967,JNJ +2012-07-30,69.37,69.65,69.16,69.45,8379815,JNJ +2012-07-31,69.25,69.56,69.1,69.22,10313943,JNJ +2012-08-01,69.48,69.75,69.25,69.38,11681665,JNJ +2012-08-02,68.81,68.98,68.02,68.45,13536193,JNJ +2012-08-03,68.98,69.32,68.88,69.12,10898717,JNJ +2012-08-06,69.18,69.34,68.78,68.84,8723756,JNJ +2012-08-07,68.81,68.94,68.21,68.29,11268373,JNJ +2012-08-08,68.29,68.56,68.22,68.35,6573160,JNJ +2012-08-09,68.33,68.65,68.17,68.32,7764362,JNJ +2012-08-10,68.12,68.71,68.12,68.64,7645012,JNJ +2012-08-13,68.39,68.55,68.17,68.46,7199166,JNJ +2012-08-14,68.74,68.75,68.5,68.64,8218063,JNJ +2012-08-15,68.51,68.84,68.3,68.35,9349067,JNJ +2012-08-16,68.44,68.45,68.02,68.2,13518440,JNJ +2012-08-17,68.12,68.18,67.51,67.8,11999974,JNJ +2012-08-20,67.8,67.84,67.67,67.7,12645253,JNJ +2012-08-21,67.69,68.25,67.62,67.78,9544814,JNJ +2012-08-22,67.63,67.93,67.53,67.75,8230885,JNJ +2012-08-23,67.8,67.95,67.56,67.74,9064092,JNJ +2012-08-24,67.22,67.84,67.15,67.6,11297425,JNJ +2012-08-27,67.54,67.96,67.48,67.49,8761340,JNJ +2012-08-28,67.31,67.7,67.22,67.51,6750725,JNJ +2012-08-29,67.28,67.83,67.06,67.37,9609412,JNJ +2012-08-30,67.23,67.41,66.85,67.21,9672953,JNJ +2012-08-31,67.45,67.9,67.16,67.43,10152058,JNJ +2012-09-04,67.49,67.54,66.97,67.26,8402642,JNJ +2012-09-05,67.44,67.87,67.14,67.27,9266261,JNJ +2012-09-06,67.71,68.22,67.59,67.84,13075458,JNJ +2012-09-07,67.97,68.01,67.52,67.88,8403379,JNJ +2012-09-10,67.99,68.47,67.83,68.18,11441918,JNJ +2012-09-11,68.36,68.55,68.18,68.2,8822632,JNJ +2012-09-12,68.37,68.46,68.03,68.15,8230629,JNJ +2012-09-13,68.01,69.17,68.0,68.99,13006345,JNJ +2012-09-14,68.91,68.91,68.08,68.47,13027702,JNJ +2012-09-17,68.49,68.7,68.0,68.25,11584028,JNJ +2012-09-18,68.08,68.67,68.07,68.55,8063082,JNJ +2012-09-19,68.75,68.92,68.6,68.6,9911281,JNJ +2012-09-20,68.41,68.99,68.33,68.9,8704582,JNJ +2012-09-21,69.05,69.36,68.84,69.06,19076616,JNJ +2012-09-24,68.88,69.2,68.81,69.0,9082404,JNJ +2012-09-25,69.01,69.64,69.01,69.32,11625484,JNJ +2012-09-26,69.5,69.5,68.96,69.0,9971862,JNJ +2012-09-27,69.09,69.35,68.89,69.01,8253153,JNJ +2012-09-28,68.77,69.04,68.5,68.91,10293525,JNJ +2012-10-01,68.92,69.45,68.92,69.13,9649497,JNJ +2012-10-02,69.12,69.28,68.64,68.96,10062669,JNJ +2012-10-03,69.19,69.32,68.73,69.0,8560579,JNJ +2012-10-04,69.1,69.5,69.01,69.27,9397590,JNJ +2012-10-05,69.46,69.74,69.32,69.65,9429835,JNJ +2012-10-08,69.6,69.65,69.17,69.44,6447530,JNJ +2012-10-09,68.62,68.97,68.1,68.41,15365897,JNJ +2012-10-10,68.38,68.49,67.98,68.22,10710868,JNJ +2012-10-11,68.21,68.3,67.86,67.97,9505526,JNJ +2012-10-12,68.18,68.51,67.8,67.97,8685539,JNJ +2012-10-15,68.18,68.99,68.07,68.6,14869847,JNJ +2012-10-16,69.3,69.8,69.02,69.55,13689960,JNJ +2012-10-17,69.73,71.18,69.55,71.0,26522960,JNJ +2012-10-18,70.87,72.74,70.82,72.52,33591058,JNJ +2012-10-19,72.11,72.24,71.73,71.86,18391113,JNJ +2012-10-22,71.79,72.29,71.33,71.78,14033469,JNJ +2012-10-23,71.17,71.53,70.52,70.89,11086192,JNJ +2012-10-24,70.99,71.2,70.67,70.74,8571972,JNJ +2012-10-25,71.01,71.56,70.99,71.14,9673169,JNJ +2012-10-26,71.0,71.32,70.56,70.9,8965190,JNJ +2012-10-31,71.11,71.25,70.48,70.82,9950511,JNJ +2012-11-01,71.1,71.9,70.83,71.5,11226550,JNJ +2012-11-02,71.7,71.7,70.83,70.9,7946639,JNJ +2012-11-05,70.86,71.0,70.47,70.79,6874426,JNJ +2012-11-06,71.0,71.62,70.89,71.01,7927454,JNJ +2012-11-07,70.69,70.99,69.7,70.34,12719676,JNJ +2012-11-08,70.15,70.42,69.65,69.65,12655586,JNJ +2012-11-09,69.56,70.26,69.43,69.87,10511681,JNJ +2012-11-12,69.79,70.05,69.31,69.68,9762068,JNJ +2012-11-13,69.52,70.11,69.4,69.51,8244865,JNJ +2012-11-14,69.63,69.76,69.03,69.27,10471849,JNJ +2012-11-15,68.99,69.2,68.72,69.07,11804602,JNJ +2012-11-16,68.87,69.27,68.51,69.19,14272346,JNJ +2012-11-19,69.54,69.81,69.04,69.25,12337384,JNJ +2012-11-20,69.26,69.72,69.14,69.67,9859579,JNJ +2012-11-21,69.63,69.88,69.45,69.59,7640296,JNJ +2012-11-23,69.08,69.56,68.95,69.56,5450045,JNJ +2012-11-26,69.12,69.5,68.82,69.09,9886495,JNJ +2012-11-27,69.01,69.15,68.73,68.81,8763305,JNJ +2012-11-28,68.71,69.38,68.6,69.29,9983230,JNJ +2012-11-29,69.47,69.56,69.05,69.22,9849162,JNJ +2012-11-30,69.39,69.92,69.18,69.73,13482853,JNJ +2012-12-03,69.8,69.92,69.36,69.65,9930689,JNJ +2012-12-04,69.58,70.49,69.45,69.86,14278003,JNJ +2012-12-05,69.93,70.3,69.58,69.97,11037053,JNJ +2012-12-06,70.34,70.34,69.8,70.05,9459120,JNJ +2012-12-07,70.04,70.52,69.86,70.45,10021271,JNJ +2012-12-10,70.26,70.8,70.26,70.6,9700330,JNJ +2012-12-11,70.93,71.62,70.75,71.1,14934575,JNJ +2012-12-12,71.21,71.37,70.84,70.96,11783256,JNJ +2012-12-13,70.9,71.0,70.62,70.75,8839643,JNJ +2012-12-14,70.62,70.86,70.49,70.69,10263540,JNJ +2012-12-17,70.84,71.18,70.78,70.94,14324436,JNJ +2012-12-18,71.06,71.1,70.5,70.95,16354131,JNJ +2012-12-19,70.91,71.31,70.63,70.63,11865800,JNJ +2012-12-20,70.74,70.9,70.49,70.75,11775935,JNJ +2012-12-21,70.56,70.75,70.06,70.27,22154453,JNJ +2012-12-24,70.32,70.4,69.94,70.02,5006415,JNJ +2012-12-26,69.95,70.36,69.88,70.17,7737247,JNJ +2012-12-27,70.13,70.4,69.8,70.09,10700303,JNJ +2012-12-28,69.84,70.07,69.42,69.48,9693676,JNJ +2012-12-31,69.24,70.11,69.18,70.1,12771266,JNJ +2013-01-02,71.02,71.02,70.3,70.84,12875582,JNJ +2013-01-03,70.98,71.0,70.44,70.74,9598228,JNJ +2013-01-04,71.24,71.73,71.01,71.55,11634731,JNJ +2013-01-07,71.5,71.53,71.19,71.4,7548751,JNJ +2013-01-08,71.31,71.65,71.25,71.41,9830721,JNJ +2013-01-09,71.64,71.85,71.5,71.73,7673216,JNJ +2013-01-10,71.81,72.38,71.74,72.19,11891155,JNJ +2013-01-11,72.19,72.58,72.16,72.35,7766724,JNJ +2013-01-14,72.6,72.79,72.37,72.56,7385928,JNJ +2013-01-15,72.25,72.44,72.0,72.37,7795015,JNJ +2013-01-16,72.26,72.82,72.25,72.58,8780055,JNJ +2013-01-17,72.88,73.01,72.37,72.9,10573077,JNJ +2013-01-18,72.9,73.23,72.79,73.23,13564396,JNJ +2013-01-22,72.92,73.21,72.42,72.69,11471537,JNJ +2013-01-23,72.52,72.91,72.47,72.85,10155089,JNJ +2013-01-24,72.96,73.23,72.84,73.1,9369713,JNJ +2013-01-25,73.13,73.93,73.06,73.92,10421557,JNJ +2013-01-28,73.96,74.0,73.43,73.62,9420940,JNJ +2013-01-29,73.67,74.62,73.64,74.41,12390703,JNJ +2013-01-30,74.45,74.8,74.01,74.09,9246397,JNJ +2013-01-31,74.08,74.36,73.78,73.92,10452547,JNJ +2013-02-01,74.14,74.42,74.08,74.18,10019482,JNJ +2013-02-04,73.56,74.25,73.56,74.11,9200667,JNJ +2013-02-05,74.49,74.82,74.47,74.66,10230794,JNJ +2013-02-06,74.57,75.39,74.52,75.39,12083995,JNJ +2013-02-07,74.82,75.2,74.68,75.06,9798177,JNJ +2013-02-08,75.17,75.61,74.73,75.48,8153554,JNJ +2013-02-11,75.28,75.5,75.05,75.41,5697146,JNJ +2013-02-12,75.42,75.86,75.42,75.8,7598878,JNJ +2013-02-13,75.79,75.87,75.37,75.66,8014888,JNJ +2013-02-14,75.5,76.09,75.38,75.81,9681846,JNJ +2013-02-15,75.72,76.16,75.51,76.16,10529175,JNJ +2013-02-19,76.03,77.0,75.96,76.96,9747837,JNJ +2013-02-20,76.79,76.97,76.54,76.65,7857956,JNJ +2013-02-21,76.47,77.02,76.38,76.87,9465751,JNJ +2013-02-22,76.39,76.49,75.97,76.25,8573799,JNJ +2013-02-25,76.47,76.66,75.57,75.57,10603690,JNJ +2013-02-26,75.88,76.34,75.5,75.75,10743510,JNJ +2013-02-27,75.68,76.45,75.6,76.32,8180984,JNJ +2013-02-28,76.23,76.49,76.11,76.11,11810994,JNJ +2013-03-01,75.79,76.77,75.73,76.7,9528747,JNJ +2013-03-04,76.73,77.28,76.73,77.2,12628151,JNJ +2013-03-05,77.56,77.71,77.44,77.66,9399329,JNJ +2013-03-06,77.69,77.74,77.22,77.39,8536851,JNJ +2013-03-07,77.62,77.96,77.59,77.75,7996589,JNJ +2013-03-08,77.84,78.22,77.7,78.19,8555429,JNJ +2013-03-11,77.92,78.52,77.84,78.44,8807527,JNJ +2013-03-12,78.5,78.69,78.21,78.56,8790845,JNJ +2013-03-13,78.52,78.67,78.2,78.55,7987068,JNJ +2013-03-14,78.67,79.1,78.49,79.1,10150106,JNJ +2013-03-15,78.62,79.24,78.62,79.19,18302441,JNJ +2013-03-18,78.72,79.19,78.7,78.81,8005857,JNJ +2013-03-19,78.98,79.09,78.5,78.86,7095710,JNJ +2013-03-20,79.18,79.61,79.17,79.45,8001282,JNJ +2013-03-21,79.12,79.5,78.77,79.01,8436540,JNJ +2013-03-22,79.11,79.74,79.02,79.74,6878401,JNJ +2013-03-25,79.83,79.94,79.47,79.68,9616509,JNJ +2013-03-26,79.93,80.88,79.85,80.85,12683054,JNJ +2013-03-27,80.56,81.35,80.27,81.27,10703798,JNJ +2013-03-28,81.37,81.59,80.95,81.53,11335093,JNJ +2013-04-01,81.39,81.96,81.28,81.93,7379930,JNJ +2013-04-02,82.0,82.69,81.9,82.69,10343271,JNJ +2013-04-03,82.74,82.95,81.57,82.07,12256404,JNJ +2013-04-04,82.2,82.72,81.92,82.41,10303575,JNJ +2013-04-05,81.79,82.11,81.62,82.04,8581618,JNJ +2013-04-08,81.23,81.39,80.31,81.11,15833564,JNJ +2013-04-09,81.26,81.75,81.24,81.52,9112685,JNJ +2013-04-10,81.83,82.2,81.74,82.02,7583115,JNJ +2013-04-11,82.14,82.96,82.08,82.32,9882969,JNJ +2013-04-12,82.25,82.74,82.17,82.74,6989079,JNJ +2013-04-15,82.72,83.09,81.71,81.71,12385815,JNJ +2013-04-16,82.33,83.54,82.07,83.44,12620569,JNJ +2013-04-17,83.36,84.43,83.29,83.9,13695585,JNJ +2013-04-18,83.96,84.3,83.03,83.18,9921415,JNJ +2013-04-19,83.51,84.57,83.47,84.49,10787943,JNJ +2013-04-22,84.59,84.93,84.2,84.83,6989805,JNJ +2013-04-23,84.99,85.68,84.0,85.45,8987297,JNJ +2013-04-24,85.68,85.74,84.28,84.39,9481742,JNJ +2013-04-25,84.54,85.44,84.34,85.22,8689508,JNJ +2013-04-26,85.3,85.49,84.8,85.12,6785901,JNJ +2013-04-29,85.02,85.89,84.91,85.58,8039981,JNJ +2013-04-30,85.39,85.7,84.89,85.23,12102081,JNJ +2013-05-01,84.5,85.13,83.88,84.23,12313701,JNJ +2013-05-02,84.44,85.21,84.17,85.16,8670010,JNJ +2013-05-03,85.58,85.99,85.45,85.75,9216677,JNJ +2013-05-06,85.78,85.78,84.55,84.68,8815951,JNJ +2013-05-07,84.87,85.57,84.63,85.53,9064264,JNJ +2013-05-08,85.48,85.6,84.93,85.46,8044549,JNJ +2013-05-09,85.45,85.69,84.96,85.15,8342217,JNJ +2013-05-10,85.29,85.76,85.18,85.76,7595332,JNJ +2013-05-13,85.56,86.07,85.44,85.85,6631530,JNJ +2013-05-14,85.76,87.08,85.76,86.97,10363203,JNJ +2013-05-15,86.94,87.88,86.94,87.64,13445477,JNJ +2013-05-16,87.33,87.77,87.06,87.45,9441996,JNJ +2013-05-17,87.47,88.2,87.41,88.09,11439498,JNJ +2013-05-20,88.1,88.2,87.81,88.01,7235972,JNJ +2013-05-21,87.94,88.64,87.79,88.59,10099587,JNJ +2013-05-22,88.7,89.99,88.2,88.46,13827735,JNJ +2013-05-23,87.11,87.97,87.0,87.21,14446889,JNJ +2013-05-24,86.8,87.03,86.49,86.82,10390046,JNJ +2013-05-28,87.54,88.29,87.27,87.61,8380624,JNJ +2013-05-29,87.08,87.16,85.14,85.65,11872285,JNJ +2013-05-30,85.71,86.31,85.68,85.99,7801107,JNJ +2013-05-31,85.68,85.99,84.18,84.18,13306174,JNJ +2013-06-03,84.28,84.71,83.37,84.71,11770698,JNJ +2013-06-04,84.72,85.03,83.56,84.1,9972061,JNJ +2013-06-05,83.91,85.0,83.48,83.68,9839006,JNJ +2013-06-06,83.58,84.46,82.65,84.46,10671700,JNJ +2013-06-07,84.96,85.18,84.4,84.91,8908932,JNJ +2013-06-10,85.01,85.71,84.73,85.14,8477075,JNJ +2013-06-11,84.76,85.02,84.13,84.69,8948041,JNJ +2013-06-12,85.18,85.5,83.7,83.74,8413294,JNJ +2013-06-13,83.6,84.96,83.08,84.91,8573402,JNJ +2013-06-14,84.71,85.48,84.66,84.91,6349444,JNJ +2013-06-17,85.37,86.4,84.98,85.63,8429068,JNJ +2013-06-18,85.75,86.44,85.63,86.36,7234317,JNJ +2013-06-19,86.43,86.5,84.8,84.86,8288594,JNJ +2013-06-20,84.21,84.45,82.12,82.62,15173932,JNJ +2013-06-21,83.0,84.32,82.5,83.2,20718887,JNJ +2013-06-24,82.92,85.31,82.81,84.61,14777598,JNJ +2013-06-25,85.16,85.59,84.54,85.35,11241286,JNJ +2013-06-26,85.95,87.32,85.94,86.99,11966641,JNJ +2013-06-27,87.53,87.82,86.49,86.71,8890595,JNJ +2013-06-28,86.72,87.38,85.85,85.86,11898240,JNJ +2013-07-01,85.72,87.64,85.5,86.63,9906010,JNJ +2013-07-02,86.65,87.2,86.21,86.57,8573755,JNJ +2013-07-03,86.54,87.04,86.1,86.78,3608615,JNJ +2013-07-05,87.58,87.88,86.92,87.87,5403977,JNJ +2013-07-08,88.09,88.99,87.97,88.59,12051769,JNJ +2013-07-09,88.65,89.08,88.36,88.88,9349609,JNJ +2013-07-10,88.88,89.48,88.81,89.24,7068374,JNJ +2013-07-11,89.81,89.93,89.0,89.67,8941310,JNJ +2013-07-12,89.69,89.99,89.38,89.99,7592885,JNJ +2013-07-15,89.91,90.81,89.76,90.4,13344861,JNJ +2013-07-16,91.04,91.66,90.13,90.4,11413015,JNJ +2013-07-17,90.58,90.97,89.88,90.13,12835591,JNJ +2013-07-18,90.33,90.95,90.06,90.17,8329813,JNJ +2013-07-19,90.24,92.27,90.05,92.23,12506566,JNJ +2013-07-22,92.08,92.56,91.61,92.28,9916889,JNJ +2013-07-23,92.39,92.86,92.11,92.42,8467942,JNJ +2013-07-24,92.65,92.66,91.75,92.36,6846208,JNJ +2013-07-25,92.0,92.75,91.75,92.57,7369026,JNJ +2013-07-26,92.32,92.93,91.65,92.83,8664440,JNJ +2013-07-29,92.63,93.39,92.61,93.21,7926934,JNJ +2013-07-30,93.47,93.97,93.02,93.17,8863157,JNJ +2013-07-31,93.23,94.42,93.19,93.5,11365794,JNJ +2013-08-01,94.16,94.4,93.7,93.77,11098955,JNJ +2013-08-02,93.56,94.39,93.45,94.39,8503225,JNJ +2013-08-05,94.05,94.3,93.43,93.8,7192620,JNJ +2013-08-06,93.88,93.94,93.5,93.81,6415151,JNJ +2013-08-07,93.6,94.03,93.47,93.66,9060926,JNJ +2013-08-08,94.27,94.37,92.71,93.34,11090305,JNJ +2013-08-09,93.39,93.39,91.78,92.36,12135904,JNJ +2013-08-12,92.08,92.77,91.76,92.0,11013016,JNJ +2013-08-13,91.89,93.35,91.76,93.01,10099808,JNJ +2013-08-14,92.79,92.95,90.51,90.7,12718622,JNJ +2013-08-15,90.32,90.41,89.09,89.55,12017159,JNJ +2013-08-16,89.13,89.8,88.77,89.37,14100923,JNJ +2013-08-19,89.47,91.25,89.35,90.45,8687032,JNJ +2013-08-20,90.55,91.65,89.73,89.73,8559168,JNJ +2013-08-21,89.47,89.63,88.68,88.8,7941050,JNJ +2013-08-22,88.76,89.03,88.12,88.26,7192152,JNJ +2013-08-23,87.93,88.44,87.21,88.41,7714990,JNJ +2013-08-26,88.36,88.48,87.39,87.53,6724482,JNJ +2013-08-27,86.97,87.08,85.96,86.17,9941186,JNJ +2013-08-28,86.36,86.91,85.88,86.53,8829179,JNJ +2013-08-29,86.41,87.14,85.99,86.57,5769149,JNJ +2013-08-30,86.78,86.78,85.85,86.41,7471672,JNJ +2013-09-03,86.89,87.3,86.03,86.42,7591412,JNJ +2013-09-04,86.46,87.24,86.25,86.9,8462549,JNJ +2013-09-05,87.0,87.17,86.62,87.04,5656291,JNJ +2013-09-06,87.22,87.92,86.0,87.16,10038552,JNJ +2013-09-09,87.39,87.6,87.01,87.56,6824403,JNJ +2013-09-10,88.14,88.58,87.85,88.53,8659086,JNJ +2013-09-11,88.63,89.27,88.14,89.23,8092129,JNJ +2013-09-12,89.3,89.57,88.88,89.01,7939042,JNJ +2013-09-13,89.13,89.25,88.2,88.57,7738679,JNJ +2013-09-16,89.43,89.57,88.83,89.03,7581044,JNJ +2013-09-17,89.05,89.22,88.58,89.06,6292199,JNJ +2013-09-18,88.91,89.91,88.3,89.91,10116234,JNJ +2013-09-19,90.05,90.2,89.79,90.07,6676235,JNJ +2013-09-20,90.2,90.72,89.68,89.68,14724337,JNJ +2013-09-23,89.43,89.75,88.81,89.09,7376743,JNJ +2013-09-24,89.02,89.2,88.15,88.22,7797489,JNJ +2013-09-25,88.42,88.47,87.07,87.08,7494052,JNJ +2013-09-26,87.28,87.7,86.72,87.07,6400581,JNJ +2013-09-27,86.81,86.94,86.44,86.73,5462520,JNJ +2013-09-30,86.33,86.95,86.15,86.69,7971541,JNJ +2013-10-01,86.59,87.49,86.26,87.47,6320028,JNJ +2013-10-02,87.13,87.29,86.44,87.29,6383573,JNJ +2013-10-03,87.19,87.4,86.28,86.58,7731645,JNJ +2013-10-04,86.82,87.42,86.56,87.31,6053847,JNJ +2013-10-07,86.7,86.98,86.29,86.59,5705238,JNJ +2013-10-08,86.62,86.74,85.57,85.61,8672305,JNJ +2013-10-09,85.93,86.23,85.5,85.96,8015121,JNJ +2013-10-10,86.72,87.78,86.7,87.78,8649144,JNJ +2013-10-11,88.62,89.48,88.02,89.45,8449844,JNJ +2013-10-14,88.83,89.89,88.63,89.8,9198573,JNJ +2013-10-15,90.33,91.46,89.93,89.93,11032666,JNJ +2013-10-16,90.42,91.17,90.16,91.11,8116016,JNJ +2013-10-17,90.87,92.0,90.77,91.97,8575026,JNJ +2013-10-18,91.75,92.05,91.14,91.63,9082602,JNJ +2013-10-21,91.63,91.63,90.77,91.2,6940710,JNJ +2013-10-22,91.53,92.56,91.5,92.36,9645197,JNJ +2013-10-23,92.07,92.43,91.52,92.1,6452085,JNJ +2013-10-24,92.65,92.99,92.14,92.35,5254262,JNJ +2013-10-25,92.04,92.27,91.78,92.09,6080485,JNJ +2013-10-28,91.96,92.8,91.92,92.39,6550970,JNJ +2013-10-29,92.8,93.18,92.58,93.14,6097163,JNJ +2013-10-30,93.27,93.45,92.65,92.79,6298491,JNJ +2013-10-31,92.85,93.35,92.32,92.61,7774133,JNJ +2013-11-01,92.38,93.58,92.38,93.37,6840971,JNJ +2013-11-04,93.46,93.5,92.43,93.03,6862730,JNJ +2013-11-05,92.54,92.95,92.28,92.81,5357054,JNJ +2013-11-06,93.03,93.2,92.72,93.04,5301288,JNJ +2013-11-07,93.19,93.35,92.69,92.69,6123007,JNJ +2013-11-08,92.63,94.1,92.56,94.05,7230331,JNJ +2013-11-11,93.97,94.64,93.94,94.29,4723327,JNJ +2013-11-12,93.98,94.09,93.0,93.56,7643136,JNJ +2013-11-13,93.36,93.45,92.32,93.34,8954791,JNJ +2013-11-14,93.4,94.14,93.4,93.92,7045942,JNJ +2013-11-15,93.63,94.4,93.55,94.39,7068584,JNJ +2013-11-18,94.36,94.6,94.01,94.3,8491988,JNJ +2013-11-19,94.27,94.92,94.0,94.86,6624211,JNJ +2013-11-20,94.94,95.47,94.66,95.15,7085659,JNJ +2013-11-21,95.46,95.75,95.05,95.2,6897627,JNJ +2013-11-22,94.39,95.58,94.39,95.25,6462244,JNJ +2013-11-25,95.49,95.99,95.08,95.63,6375396,JNJ +2013-11-26,95.58,95.87,94.97,95.06,7267610,JNJ +2013-11-27,95.34,95.37,94.61,94.98,4603769,JNJ +2013-11-29,95.23,95.5,94.43,94.66,4106795,JNJ +2013-12-02,94.41,94.66,93.96,94.28,5828580,JNJ +2013-12-03,94.2,94.56,93.51,93.97,9065252,JNJ +2013-12-04,93.76,94.25,93.13,93.63,6218496,JNJ +2013-12-05,93.42,93.63,92.66,92.97,8667604,JNJ +2013-12-06,93.6,94.48,93.42,94.44,7280472,JNJ +2013-12-09,94.29,94.48,93.7,94.44,6974541,JNJ +2013-12-10,94.58,94.79,93.96,94.14,7576606,JNJ +2013-12-11,94.4,94.45,93.03,93.11,9424296,JNJ +2013-12-12,92.81,92.86,91.07,91.16,12285664,JNJ +2013-12-13,91.39,91.86,91.08,91.35,7909466,JNJ +2013-12-16,91.42,92.32,91.16,91.37,6623019,JNJ +2013-12-17,91.3,91.33,90.5,90.66,8793968,JNJ +2013-12-18,90.95,92.66,89.77,92.64,9692564,JNJ +2013-12-19,92.4,92.4,91.42,91.98,7339601,JNJ +2013-12-20,92.11,92.75,91.95,92.09,11264971,JNJ +2013-12-23,92.56,92.68,91.76,92.03,5320255,JNJ +2013-12-24,92.18,92.39,91.85,92.06,3147331,JNJ +2013-12-26,91.99,92.54,91.77,92.54,3459501,JNJ +2013-12-27,92.77,92.96,92.18,92.35,3511614,JNJ +2013-12-30,92.16,92.3,91.73,92.3,4370142,JNJ +2013-12-31,92.17,92.22,91.15,91.59,6348274,JNJ +2014-01-02,91.14,91.73,91.01,91.03,5921167,JNJ +2014-01-03,91.29,92.22,91.26,91.85,5637762,JNJ +2014-01-06,91.93,92.75,91.87,92.33,7467811,JNJ +2014-01-07,93.04,94.62,92.99,94.29,11089742,JNJ +2014-01-08,94.17,94.6,93.88,94.16,9097188,JNJ +2014-01-09,94.94,95.38,94.09,94.73,7952774,JNJ +2014-01-10,94.64,94.98,94.14,94.74,6700178,JNJ +2014-01-13,94.37,94.99,94.06,94.5,9594869,JNJ +2014-01-14,94.6,94.9,94.32,94.72,7567457,JNJ +2014-01-15,94.65,95.27,94.51,94.8,7423588,JNJ +2014-01-16,94.6,95.09,94.23,94.64,8401397,JNJ +2014-01-17,94.72,95.17,94.38,95.06,13815121,JNJ +2014-01-21,94.93,95.1,92.62,94.03,16368694,JNJ +2014-01-22,93.99,94.55,93.54,94.32,8897354,JNJ +2014-01-23,93.74,93.8,92.41,92.74,9322328,JNJ +2014-01-24,92.12,92.61,90.61,90.61,10661597,JNJ +2014-01-27,90.3,90.76,89.85,89.94,8692336,JNJ +2014-01-28,90.58,90.6,89.79,90.1,8279490,JNJ +2014-01-29,89.47,89.71,88.53,88.9,11168264,JNJ +2014-01-30,89.62,89.78,89.01,89.5,6876827,JNJ +2014-01-31,89.01,89.34,88.15,88.47,12198893,JNJ +2014-02-03,88.75,88.78,86.61,86.78,13950813,JNJ +2014-02-04,86.93,87.28,86.09,86.62,11438774,JNJ +2014-02-05,86.49,87.67,86.48,87.28,10678430,JNJ +2014-02-06,87.63,88.76,87.55,88.75,10038015,JNJ +2014-02-07,88.92,90.04,88.61,90.04,9526254,JNJ +2014-02-10,90.24,91.08,89.8,91.07,8080445,JNJ +2014-02-11,91.09,92.97,90.95,92.97,11581143,JNJ +2014-02-12,92.95,92.99,91.95,92.42,7699343,JNJ +2014-02-13,92.0,92.62,91.71,92.56,5926351,JNJ +2014-02-14,92.6,92.94,92.03,92.76,5524615,JNJ +2014-02-18,92.77,92.85,92.09,92.17,6935397,JNJ +2014-02-19,92.15,92.75,91.57,91.64,7693621,JNJ +2014-02-20,91.69,92.73,91.31,92.38,8160140,JNJ +2014-02-21,91.86,92.24,91.45,91.52,7381439,JNJ +2014-02-24,91.45,92.06,91.1,91.11,8407203,JNJ +2014-02-25,91.59,91.87,90.66,91.11,6387063,JNJ +2014-02-26,91.11,91.54,90.77,91.11,6334213,JNJ +2014-02-27,91.16,91.42,90.75,91.36,7040593,JNJ +2014-02-28,91.42,92.64,91.06,92.12,9644505,JNJ +2014-03-03,91.13,91.98,90.83,91.56,7506786,JNJ +2014-03-04,92.47,93.46,92.25,93.34,8796989,JNJ +2014-03-05,93.27,93.3,92.38,92.59,6843672,JNJ +2014-03-06,93.19,93.65,92.82,92.89,7718786,JNJ +2014-03-07,93.37,93.48,92.69,93.32,6792275,JNJ +2014-03-10,93.17,93.49,92.79,93.45,4880978,JNJ +2014-03-11,93.71,93.75,93.09,93.49,5837194,JNJ +2014-03-12,92.82,93.62,92.65,93.6,6159381,JNJ +2014-03-13,93.85,94.2,92.98,93.0,7659366,JNJ +2014-03-14,92.88,93.44,92.46,92.81,7337843,JNJ +2014-03-17,93.26,94.18,93.18,93.93,5876845,JNJ +2014-03-18,93.9,94.24,93.48,93.94,5891904,JNJ +2014-03-19,93.89,94.36,92.92,93.59,5937603,JNJ +2014-03-20,93.52,94.19,92.96,94.12,5727520,JNJ +2014-03-21,94.77,95.93,93.88,95.93,24005402,JNJ +2014-03-24,95.3,95.43,94.54,95.2,13949809,JNJ +2014-03-25,95.7,97.7,95.7,97.38,14167327,JNJ +2014-03-26,97.51,98.47,97.05,97.05,11215165,JNJ +2014-03-27,97.08,97.7,96.26,97.28,8694613,JNJ +2014-03-28,97.51,98.22,96.96,97.44,8815993,JNJ +2014-03-31,98.0,98.6,97.61,98.23,7545682,JNJ +2014-04-01,98.31,98.68,97.37,97.94,7068696,JNJ +2014-04-02,98.01,98.39,97.37,98.23,7995623,JNJ +2014-04-03,97.97,98.34,97.53,98.26,5476117,JNJ +2014-04-04,98.62,99.38,98.32,98.42,10310236,JNJ +2014-04-07,98.39,99.36,97.83,97.89,11410399,JNJ +2014-04-08,98.03,98.72,97.5,98.06,9601881,JNJ +2014-04-09,98.42,99.0,97.78,98.95,8921922,JNJ +2014-04-10,98.86,98.93,96.52,96.54,9668076,JNJ +2014-04-11,96.2,97.2,96.05,96.87,8711166,JNJ +2014-04-14,97.28,97.36,96.25,97.14,8617844,JNJ +2014-04-15,98.45,99.21,98.05,99.2,14005235,JNJ +2014-04-16,99.57,99.71,98.07,98.75,11308070,JNJ +2014-04-17,98.69,99.65,98.69,98.96,9153584,JNJ +2014-04-21,99.01,100.13,98.67,100.0,7032062,JNJ +2014-04-22,100.0,100.75,99.74,100.18,7937911,JNJ +2014-04-23,100.24,100.56,99.92,100.22,5880223,JNJ +2014-04-24,100.24,100.37,99.55,99.96,6154027,JNJ +2014-04-25,99.97,100.26,99.4,99.79,5897880,JNJ +2014-04-28,100.56,101.5,100.12,101.34,8793329,JNJ +2014-04-29,101.63,101.98,100.96,101.03,7811264,JNJ +2014-04-30,100.84,101.67,100.7,101.29,8519913,JNJ +2014-05-01,100.77,101.03,99.93,100.53,6590499,JNJ +2014-05-02,100.17,100.38,98.88,99.31,8744242,JNJ +2014-05-05,99.29,100.17,99.04,100.0,5438240,JNJ +2014-05-06,100.02,100.02,99.51,99.51,5795969,JNJ +2014-05-07,99.85,101.04,99.35,100.91,8720814,JNJ +2014-05-08,100.67,101.09,100.36,100.5,5668825,JNJ +2014-05-09,100.86,101.25,100.41,100.91,5691707,JNJ +2014-05-12,101.24,101.24,100.42,100.52,7437341,JNJ +2014-05-13,100.9,101.49,100.62,101.02,6183174,JNJ +2014-05-14,100.95,101.1,100.77,100.87,4187810,JNJ +2014-05-15,100.64,100.84,100.41,100.69,7011935,JNJ +2014-05-16,100.57,100.89,100.14,100.58,6517090,JNJ +2014-05-19,100.22,100.93,100.12,100.64,6997400,JNJ +2014-05-20,100.81,100.98,99.96,100.25,5438763,JNJ +2014-05-21,100.6,101.2,100.53,101.14,5302472,JNJ +2014-05-22,100.58,101.01,100.08,100.96,5124957,JNJ +2014-05-23,101.04,101.16,100.67,100.98,5276064,JNJ +2014-05-27,101.1,101.36,100.26,100.81,4524361,JNJ +2014-05-28,100.67,100.93,100.12,100.3,4353776,JNJ +2014-05-29,100.56,100.8,100.15,100.76,3685692,JNJ +2014-05-30,100.7,101.54,100.55,101.46,5972931,JNJ +2014-06-02,101.54,102.26,101.01,102.17,5852618,JNJ +2014-06-03,101.91,102.6,101.84,102.46,6683665,JNJ +2014-06-04,102.23,102.71,101.94,102.68,5608597,JNJ +2014-06-05,102.78,103.36,102.42,103.22,4731051,JNJ +2014-06-06,103.25,103.33,102.84,103.18,4625104,JNJ +2014-06-09,103.07,103.23,102.68,103.22,3748814,JNJ +2014-06-10,103.47,104.12,102.77,104.1,5797720,JNJ +2014-06-11,103.81,104.15,103.13,103.32,5960610,JNJ +2014-06-12,103.18,103.21,102.51,102.53,5935011,JNJ +2014-06-13,102.51,102.65,102.17,102.53,4302188,JNJ +2014-06-16,102.52,102.89,101.84,102.45,5645516,JNJ +2014-06-17,102.13,102.2,101.38,101.93,4835591,JNJ +2014-06-18,101.91,102.83,101.86,102.81,5449119,JNJ +2014-06-19,102.93,103.87,102.81,103.81,5481511,JNJ +2014-06-20,104.37,105.48,104.07,105.27,12464629,JNJ +2014-06-23,104.91,105.12,104.44,104.75,6066848,JNJ +2014-06-24,104.63,105.23,104.55,104.59,5915291,JNJ +2014-06-25,104.23,105.87,104.23,105.76,6411062,JNJ +2014-06-26,105.84,105.97,105.03,105.65,5106917,JNJ +2014-06-27,105.47,105.59,104.45,104.99,6462995,JNJ +2014-06-30,105.62,106.0,104.52,104.62,6944226,JNJ +2014-07-01,105.15,106.0,104.99,105.87,5133942,JNJ +2014-07-02,105.7,105.97,105.3,105.86,3764939,JNJ +2014-07-03,105.87,106.25,105.11,105.42,4199082,JNJ +2014-07-07,105.42,106.74,105.27,106.47,7018503,JNJ +2014-07-08,106.21,106.25,105.52,105.72,6268373,JNJ +2014-07-09,106.0,106.21,105.72,106.04,5721371,JNJ +2014-07-10,105.08,106.0,104.52,105.8,4955123,JNJ +2014-07-11,105.84,106.01,104.86,105.1,5464127,JNJ +2014-07-14,105.38,105.49,105.11,105.38,7786696,JNJ +2014-07-15,105.23,105.47,102.77,103.28,14224802,JNJ +2014-07-16,103.53,103.67,101.95,102.22,11947879,JNJ +2014-07-17,101.9,102.1,100.26,100.37,11226538,JNJ +2014-07-18,100.67,101.96,100.37,101.8,8408731,JNJ +2014-07-21,101.44,101.58,101.02,101.27,6386413,JNJ +2014-07-22,101.91,102.54,101.78,102.47,6554213,JNJ +2014-07-23,102.8,102.93,101.88,102.19,4815975,JNJ +2014-07-24,102.34,102.73,102.02,102.2,5177227,JNJ +2014-07-25,102.27,102.4,101.8,102.11,3952062,JNJ +2014-07-28,101.89,102.4,101.66,102.11,4634905,JNJ +2014-07-29,102.45,102.51,101.69,101.96,6058738,JNJ +2014-07-30,102.27,102.85,101.81,102.3,5995785,JNJ +2014-07-31,101.77,101.84,100.05,100.09,9142218,JNJ +2014-08-01,99.76,100.41,98.8,99.9,8610725,JNJ +2014-08-04,99.99,100.38,99.32,100.16,6790846,JNJ +2014-08-05,99.83,100.24,99.55,99.82,6230883,JNJ +2014-08-06,99.67,100.83,99.6,100.71,7412322,JNJ +2014-08-07,101.09,101.19,99.58,99.93,7417911,JNJ +2014-08-08,100.21,101.15,99.77,101.08,5619629,JNJ +2014-08-11,101.62,101.78,101.01,101.16,5706553,JNJ +2014-08-12,101.0,101.22,100.31,100.63,4577733,JNJ +2014-08-13,101.15,101.95,101.15,101.74,4563748,JNJ +2014-08-14,101.89,102.05,101.5,102.02,5239445,JNJ +2014-08-15,102.21,102.44,100.8,101.17,6986145,JNJ +2014-08-18,101.92,102.72,101.75,102.7,5981073,JNJ +2014-08-19,102.73,102.96,102.02,102.96,5670017,JNJ +2014-08-20,102.87,103.3,102.7,103.21,5183142,JNJ +2014-08-21,103.33,104.42,103.33,104.19,8357633,JNJ +2014-08-22,103.63,104.03,102.97,103.1,5076573,JNJ +2014-08-25,103.65,103.81,103.09,103.23,3678216,JNJ +2014-08-26,103.47,103.72,103.17,103.44,3512447,JNJ +2014-08-27,103.6,103.72,102.91,103.22,4786441,JNJ +2014-08-28,102.9,103.19,102.71,102.95,3485694,JNJ +2014-08-29,103.1,103.76,103.01,103.73,5287778,JNJ +2014-09-02,103.3,103.71,103.02,103.36,4644820,JNJ +2014-09-03,103.82,104.1,103.54,103.76,4725840,JNJ +2014-09-04,103.99,104.1,103.76,103.84,6147742,JNJ +2014-09-05,103.92,104.42,103.34,104.42,5750803,JNJ +2014-09-08,104.42,104.58,103.83,104.05,4900319,JNJ +2014-09-09,104.4,104.4,103.55,103.8,6006566,JNJ +2014-09-10,104.19,105.34,103.96,104.99,7406861,JNJ +2014-09-11,104.78,104.89,104.1,104.55,4835853,JNJ +2014-09-12,104.54,104.8,103.96,104.58,5931020,JNJ +2014-09-15,104.59,104.91,104.35,104.72,4525564,JNJ +2014-09-16,104.49,105.94,104.3,105.88,6081537,JNJ +2014-09-17,105.88,106.63,105.8,106.19,6627848,JNJ +2014-09-18,106.18,107.41,106.03,107.35,6628840,JNJ +2014-09-19,107.89,108.37,107.62,107.99,13033621,JNJ +2014-09-22,108.0,108.25,107.78,107.88,5790392,JNJ +2014-09-23,107.77,108.1,107.19,107.46,8108322,JNJ +2014-09-24,107.7,108.77,107.34,108.64,5892456,JNJ +2014-09-25,108.53,108.55,107.07,107.1,5691811,JNJ +2014-09-26,107.41,107.49,106.2,107.1,4467569,JNJ +2014-09-29,106.38,106.65,106.04,106.54,6581602,JNJ +2014-09-30,106.5,107.21,106.45,106.59,6822524,JNJ +2014-10-01,105.98,106.28,103.95,104.3,12267373,JNJ +2014-10-02,104.06,104.54,103.25,103.85,7566157,JNJ +2014-10-03,104.23,105.19,104.13,105.13,6856127,JNJ +2014-10-06,105.68,106.0,104.36,104.86,5016549,JNJ +2014-10-07,104.46,104.46,102.34,102.39,8409384,JNJ +2014-10-08,102.43,105.03,102.04,104.91,8336957,JNJ +2014-10-09,104.63,104.86,101.79,102.08,10677257,JNJ +2014-10-10,102.35,102.53,101.23,101.23,9988521,JNJ +2014-10-13,101.46,101.46,99.02,99.12,10341254,JNJ +2014-10-14,100.53,100.9,95.34,97.01,20808277,JNJ +2014-10-15,96.05,98.72,95.1,98.21,21905946,JNJ +2014-10-16,96.97,98.0,96.5,96.78,14575531,JNJ +2014-10-17,97.54,99.15,97.31,98.7,12281405,JNJ +2014-10-20,98.83,99.2,98.32,99.2,7991982,JNJ +2014-10-21,99.83,100.38,99.34,100.36,7288282,JNJ +2014-10-22,101.1,101.79,100.52,101.22,9364649,JNJ +2014-10-23,102.26,102.98,101.94,102.63,7570675,JNJ +2014-10-24,102.95,103.29,102.21,103.13,5973242,JNJ +2014-10-27,103.07,104.24,103.04,104.07,7044535,JNJ +2014-10-28,104.55,104.8,103.56,104.79,10347753,JNJ +2014-10-29,105.0,105.56,104.86,105.56,8188368,JNJ +2014-10-30,105.17,107.05,104.91,107.04,9068343,JNJ +2014-10-31,107.94,108.18,107.26,107.78,10803709,JNJ +2014-11-03,107.83,108.12,106.75,107.46,7084618,JNJ +2014-11-04,107.89,108.73,107.34,108.62,9349214,JNJ +2014-11-05,109.05,109.26,107.95,108.82,6966795,JNJ +2014-11-06,108.93,109.32,108.55,109.01,6200277,JNJ +2014-11-07,109.0,109.03,107.92,108.2,6652571,JNJ +2014-11-10,108.07,108.92,107.2,108.82,7573288,JNJ +2014-11-11,108.88,109.4,108.55,108.91,6229047,JNJ +2014-11-12,108.67,109.0,108.39,108.75,4895939,JNJ +2014-11-13,109.05,109.49,108.5,109.07,4859955,JNJ +2014-11-14,108.92,109.06,108.01,108.16,5650746,JNJ +2014-11-17,108.0,108.69,107.61,108.3,5232983,JNJ +2014-11-18,108.13,109.06,107.72,108.83,5407151,JNJ +2014-11-19,108.45,108.81,108.1,108.76,5217829,JNJ +2014-11-20,108.55,108.57,107.69,108.18,8090667,JNJ +2014-11-21,108.73,108.73,107.62,107.86,8417378,JNJ +2014-11-24,107.92,108.23,106.64,106.88,9097994,JNJ +2014-11-25,106.98,107.19,106.7,106.7,7367894,JNJ +2014-11-26,106.77,107.25,106.6,107.21,5503702,JNJ +2014-11-28,107.61,108.82,107.33,108.25,5881239,JNJ +2014-12-01,107.89,108.81,107.35,108.03,5638779,JNJ +2014-12-02,107.97,108.53,107.5,108.51,6184380,JNJ +2014-12-03,108.54,108.99,107.65,107.72,8957411,JNJ +2014-12-04,108.09,108.3,107.38,107.56,6813598,JNJ +2014-12-05,107.53,108.74,107.22,108.51,6449739,JNJ +2014-12-08,108.42,108.88,108.14,108.52,6500735,JNJ +2014-12-09,108.22,108.47,106.89,108.05,7214300,JNJ +2014-12-10,107.61,107.96,106.15,106.24,9416414,JNJ +2014-12-11,105.85,107.3,105.36,106.72,7114640,JNJ +2014-12-12,106.65,106.87,104.39,104.43,8334704,JNJ +2014-12-15,104.77,105.06,103.63,103.96,12110559,JNJ +2014-12-16,103.48,105.21,102.5,102.76,10212440,JNJ +2014-12-17,103.27,104.49,102.7,104.07,10207637,JNJ +2014-12-18,105.62,106.82,104.74,106.81,11756825,JNJ +2014-12-19,106.63,107.39,105.5,105.55,19154418,JNJ +2014-12-22,105.69,106.83,105.67,106.74,8124539,JNJ +2014-12-23,106.66,106.91,103.92,104.28,10181076,JNJ +2014-12-24,104.38,105.33,104.38,104.59,3420184,JNJ +2014-12-26,105.07,105.69,104.69,105.06,2951001,JNJ +2014-12-29,104.64,105.69,104.61,105.33,4273424,JNJ +2014-12-30,105.42,105.8,105.06,105.36,4371735,JNJ +2014-12-31,105.61,106.11,104.54,104.57,6202118,JNJ +2015-01-02,105.05,105.55,104.13,104.52,5756961,JNJ +2015-01-05,104.48,104.73,103.68,103.79,8079279,JNJ +2015-01-06,104.34,104.99,102.94,103.28,7428022,JNJ +2015-01-07,103.91,105.83,103.81,105.56,7931714,JNJ +2015-01-08,106.06,106.49,105.75,106.39,9925854,JNJ +2015-01-09,106.5,106.5,104.75,104.94,7364760,JNJ +2015-01-12,105.17,105.82,104.3,104.58,6838966,JNJ +2015-01-13,105.44,106.33,104.24,104.76,10155188,JNJ +2015-01-14,103.86,104.43,103.51,104.0,8887694,JNJ +2015-01-15,102.97,103.93,101.95,102.49,10834811,JNJ +2015-01-16,102.06,104.62,102.0,104.04,14092276,JNJ +2015-01-20,101.55,102.05,100.26,101.29,20467800,JNJ +2015-01-21,100.56,102.1,100.4,101.9,11702890,JNJ +2015-01-22,102.39,103.83,101.57,103.76,9036608,JNJ +2015-01-23,102.94,102.97,101.94,102.2,10125960,JNJ +2015-01-26,101.8,102.45,101.21,102.26,8962787,JNJ +2015-01-27,101.83,102.77,100.93,102.09,10160531,JNJ +2015-01-28,102.48,102.93,101.44,101.48,9053222,JNJ +2015-01-29,101.51,102.46,100.67,102.38,7569330,JNJ +2015-01-30,101.58,102.0,100.09,100.14,10676345,JNJ +2015-02-02,100.49,100.85,99.38,100.83,8990701,JNJ +2015-02-03,101.4,102.56,101.12,102.46,10005207,JNJ +2015-02-04,102.12,102.45,101.02,101.36,9514074,JNJ +2015-02-05,101.57,102.56,101.46,102.46,6642224,JNJ +2015-02-06,102.11,102.45,100.83,101.1,9215663,JNJ +2015-02-09,101.06,101.06,99.1,99.78,9851745,JNJ +2015-02-10,100.19,100.7,99.42,100.35,12275450,JNJ +2015-02-11,100.46,100.79,99.95,100.38,8177011,JNJ +2015-02-12,100.5,100.54,97.15,98.44,25835156,JNJ +2015-02-13,98.44,99.67,98.33,99.62,11153595,JNJ +2015-02-17,99.39,100.48,99.12,100.44,8627082,JNJ +2015-02-18,100.7,100.94,99.38,99.96,7878157,JNJ +2015-02-19,99.95,100.84,99.61,100.7,10028180,JNJ +2015-02-20,100.18,100.37,99.11,100.26,10085673,JNJ +2015-02-23,100.74,100.77,99.8,100.18,6878246,JNJ +2015-02-24,100.25,101.05,100.0,100.7,6588073,JNJ +2015-02-25,100.94,101.29,100.16,101.21,9683963,JNJ +2015-02-26,101.38,103.18,101.22,102.8,11437890,JNJ +2015-02-27,103.04,103.33,102.48,102.51,8500014,JNJ +2015-03-02,102.86,103.41,102.7,103.22,7277612,JNJ +2015-03-03,103.1,103.1,101.81,102.34,6419659,JNJ +2015-03-04,102.12,102.12,101.17,101.65,8665474,JNJ +2015-03-05,102.07,103.21,102.0,102.52,8042336,JNJ +2015-03-06,102.09,102.43,99.88,100.11,9287621,JNJ +2015-03-09,100.2,100.92,99.76,100.66,5701061,JNJ +2015-03-10,99.99,100.44,99.51,99.53,8735743,JNJ +2015-03-11,99.83,99.83,98.22,98.32,9138141,JNJ +2015-03-12,98.96,100.24,98.83,99.83,8317996,JNJ +2015-03-13,99.85,100.05,98.64,99.21,7821813,JNJ +2015-03-16,99.74,101.07,99.74,101.06,7726509,JNJ +2015-03-17,100.11,100.52,99.41,99.89,7301526,JNJ +2015-03-18,99.89,101.74,99.13,101.46,7972458,JNJ +2015-03-19,101.04,101.96,100.91,101.69,6863107,JNJ +2015-03-20,101.87,102.9,101.76,102.4,12433761,JNJ +2015-03-23,102.47,103.35,102.23,102.98,9015961,JNJ +2015-03-24,102.83,103.23,101.93,101.96,8390708,JNJ +2015-03-25,101.85,102.5,100.34,100.34,8444099,JNJ +2015-03-26,99.95,100.81,99.56,100.14,9972373,JNJ +2015-03-27,100.28,100.95,100.15,100.34,5847382,JNJ +2015-03-30,101.24,101.86,100.76,101.55,6061170,JNJ +2015-03-31,100.97,101.49,100.59,100.6,8027954,JNJ +2015-04-01,100.46,100.46,98.61,99.15,11368126,JNJ +2015-04-02,99.44,99.99,98.89,99.64,6097146,JNJ +2015-04-06,98.84,99.56,98.04,99.16,9697623,JNJ +2015-04-07,99.55,100.87,99.43,100.1,7900303,JNJ +2015-04-08,99.84,100.45,99.6,100.16,7354110,JNJ +2015-04-09,100.57,101.65,100.33,101.33,8073887,JNJ +2015-04-10,101.33,102.14,100.93,102.06,6786456,JNJ +2015-04-13,101.54,101.98,100.55,100.55,10753497,JNJ +2015-04-14,101.05,101.46,100.18,100.52,9322175,JNJ +2015-04-15,100.54,101.24,100.33,100.6,8237103,JNJ +2015-04-16,100.27,100.32,99.77,99.79,7324783,JNJ +2015-04-17,99.37,99.85,99.11,99.58,11084248,JNJ +2015-04-20,100.26,100.88,100.05,100.21,6668541,JNJ +2015-04-21,100.66,100.99,100.16,100.3,6532698,JNJ +2015-04-22,100.63,100.8,99.96,100.43,4764283,JNJ +2015-04-23,100.5,100.82,99.91,100.46,7351494,JNJ +2015-04-24,100.11,101.53,100.0,101.08,6566915,JNJ +2015-04-27,101.16,101.6,100.47,100.58,9113861,JNJ +2015-04-28,100.45,100.95,99.31,100.74,7484612,JNJ +2015-04-29,100.51,100.61,99.9,100.39,8926249,JNJ +2015-04-30,100.07,100.15,98.77,99.2,10170628,JNJ +2015-05-01,99.62,100.39,99.62,100.13,6255973,JNJ +2015-05-04,100.33,100.55,100.16,100.35,5532387,JNJ +2015-05-05,100.13,100.29,99.29,99.5,8828129,JNJ +2015-05-06,99.62,99.87,98.66,99.17,8030769,JNJ +2015-05-07,98.94,100.0,98.91,99.66,6401552,JNJ +2015-05-08,100.48,101.67,100.44,101.47,7508622,JNJ +2015-05-11,101.32,101.66,101.01,101.03,5698884,JNJ +2015-05-12,100.88,101.05,100.28,100.47,6903070,JNJ +2015-05-13,100.68,101.13,100.47,100.55,5826750,JNJ +2015-05-14,100.97,101.87,100.95,101.83,5454009,JNJ +2015-05-15,101.98,102.32,101.67,102.3,6023543,JNJ +2015-05-18,102.37,104.34,102.32,103.42,10479584,JNJ +2015-05-19,103.66,104.12,103.25,103.96,7724081,JNJ +2015-05-20,104.42,104.48,103.31,103.6,7146547,JNJ +2015-05-21,102.91,103.3,102.34,102.42,6875627,JNJ +2015-05-22,102.27,102.41,101.33,101.35,6216965,JNJ +2015-05-26,101.23,101.55,100.58,100.82,7918872,JNJ +2015-05-27,101.01,101.41,100.8,101.13,9297934,JNJ +2015-05-28,101.01,101.7,100.81,101.15,5700051,JNJ +2015-05-29,101.55,101.62,99.83,100.14,9957798,JNJ +2015-06-01,100.28,100.6,99.72,100.04,7298085,JNJ +2015-06-02,99.92,100.24,99.1,99.98,8312446,JNJ +2015-06-03,100.32,100.43,99.84,100.09,5375153,JNJ +2015-06-04,99.94,100.47,99.06,99.23,8057860,JNJ +2015-06-05,98.99,99.05,98.2,98.59,7557268,JNJ +2015-06-08,98.6,98.98,97.96,97.96,7054613,JNJ +2015-06-09,98.44,98.54,97.8,98.21,7844315,JNJ +2015-06-10,98.48,99.55,98.2,98.88,10025139,JNJ +2015-06-11,99.2,99.8,98.83,99.24,6175188,JNJ +2015-06-12,98.88,99.23,98.12,98.35,8717217,JNJ +2015-06-15,97.75,97.87,97.01,97.49,6833452,JNJ +2015-06-16,97.5,98.49,97.1,98.36,6049522,JNJ +2015-06-17,98.38,99.12,98.15,98.73,6155753,JNJ +2015-06-18,98.86,100.55,98.71,100.36,8815756,JNJ +2015-06-19,99.88,100.2,99.78,99.86,11653584,JNJ +2015-06-22,100.6,100.84,99.99,100.09,5055871,JNJ +2015-06-23,100.1,100.36,99.48,99.78,6046627,JNJ +2015-06-24,99.51,99.81,99.07,99.33,7254699,JNJ +2015-06-25,99.5,99.98,99.11,99.12,6581098,JNJ +2015-06-26,99.43,100.13,99.12,99.64,9041052,JNJ +2015-06-29,98.98,99.35,97.62,97.68,11150902,JNJ +2015-06-30,98.43,98.45,97.3,97.46,8967911,JNJ +2015-07-01,98.3,98.68,97.64,98.47,6726694,JNJ +2015-07-02,98.85,99.02,98.32,98.44,6091886,JNJ +2015-07-06,97.71,98.5,96.64,98.2,6817796,JNJ +2015-07-07,98.63,98.98,97.52,98.92,7122569,JNJ +2015-07-08,98.42,98.59,97.69,97.77,6845543,JNJ +2015-07-09,99.05,99.54,98.4,98.4,7316390,JNJ +2015-07-10,99.78,99.89,99.09,99.53,6969285,JNJ +2015-07-13,100.05,100.48,99.87,100.27,6986321,JNJ +2015-07-14,99.26,99.88,98.55,99.78,9890556,JNJ +2015-07-15,99.76,100.94,99.63,100.42,7990325,JNJ +2015-07-16,100.95,101.36,100.78,101.11,5774981,JNJ +2015-07-17,100.89,100.91,99.96,100.08,8054183,JNJ +2015-07-20,100.5,100.65,100.1,100.37,5016152,JNJ +2015-07-21,100.6,100.81,100.07,100.34,5891640,JNJ +2015-07-22,100.41,100.71,99.73,100.18,6721856,JNJ +2015-07-23,100.5,100.6,100.0,100.2,5016148,JNJ +2015-07-24,99.75,99.95,99.05,99.15,6524173,JNJ +2015-07-27,98.97,98.99,97.92,98.28,8733993,JNJ +2015-07-28,98.89,99.23,98.42,99.02,7757505,JNJ +2015-07-29,99.26,100.05,99.05,99.73,7853488,JNJ +2015-07-30,99.8,100.0,99.38,99.84,5517401,JNJ +2015-07-31,100.34,100.98,99.96,100.21,6216815,JNJ +2015-08-03,100.0,100.21,99.23,100.02,6172519,JNJ +2015-08-04,100.41,100.5,99.65,99.8,6005340,JNJ +2015-08-05,100.57,101.0,100.35,100.52,4571280,JNJ +2015-08-06,100.49,100.6,99.01,99.07,6987963,JNJ +2015-08-07,99.02,99.07,98.16,98.85,6027855,JNJ +2015-08-10,99.57,100.06,99.45,99.79,6133458,JNJ +2015-08-11,99.05,99.34,98.77,99.01,6682636,JNJ +2015-08-12,98.4,98.73,97.41,98.71,7607491,JNJ +2015-08-13,98.74,98.98,98.15,98.48,5047960,JNJ +2015-08-14,98.33,98.82,97.87,98.81,5177310,JNJ +2015-08-17,98.44,99.88,98.06,99.87,6901809,JNJ +2015-08-18,99.24,99.68,99.02,99.37,7618826,JNJ +2015-08-19,99.18,99.99,98.78,99.31,7642360,JNJ +2015-08-20,98.95,100.12,98.79,98.79,10612704,JNJ +2015-08-21,97.22,98.52,95.51,95.56,16097575,JNJ +2015-08-24,91.08,95.21,81.79,92.82,25351034,JNJ +2015-08-25,95.69,95.7,90.4,90.73,15448939,JNJ +2015-08-26,92.91,95.22,91.46,95.11,14693512,JNJ +2015-08-27,96.1,96.4,94.35,96.22,10990775,JNJ +2015-08-28,95.93,96.29,94.38,95.17,9185455,JNJ +2015-08-31,94.88,95.17,93.58,93.98,9067629,JNJ +2015-09-01,92.29,92.89,91.46,92.09,14562671,JNJ +2015-09-02,93.17,93.47,92.5,93.35,11476557,JNJ +2015-09-03,93.66,94.09,92.26,92.64,8937449,JNJ +2015-09-04,91.58,91.88,90.57,91.31,10970218,JNJ +2015-09-08,93.09,93.98,92.51,93.94,11288820,JNJ +2015-09-09,94.99,95.16,92.03,92.22,7325238,JNJ +2015-09-10,92.11,93.48,91.62,92.72,8317580,JNJ +2015-09-11,92.44,93.0,91.8,92.93,7365544,JNJ +2015-09-14,92.9,93.91,92.51,93.32,7942983,JNJ +2015-09-15,93.79,94.74,93.19,94.4,7012677,JNJ +2015-09-16,94.49,94.82,93.82,94.61,5623499,JNJ +2015-09-17,94.53,96.19,94.32,94.84,8077474,JNJ +2015-09-18,94.08,94.72,93.25,93.39,14147034,JNJ +2015-09-21,93.87,94.6,92.37,93.13,7034395,JNJ +2015-09-22,92.26,93.44,91.88,93.24,10613948,JNJ +2015-09-23,93.21,93.7,92.56,92.99,5597309,JNJ +2015-09-24,92.52,92.94,91.78,92.48,7309674,JNJ +2015-09-25,92.93,93.12,90.76,91.0,10763981,JNJ +2015-09-28,90.7,92.07,89.9,91.37,14261475,JNJ +2015-09-29,92.24,93.84,91.83,93.04,11427343,JNJ +2015-09-30,94.13,94.47,92.59,93.35,10878014,JNJ +2015-10-01,93.43,93.85,91.76,93.17,9649332,JNJ +2015-10-02,92.14,93.97,91.84,93.93,8289715,JNJ +2015-10-05,94.19,94.82,94.08,94.76,9332305,JNJ +2015-10-06,94.52,94.66,92.58,93.42,8273903,JNJ +2015-10-07,94.26,95.42,93.44,94.98,9412395,JNJ +2015-10-08,94.71,95.2,93.81,95.08,7085761,JNJ +2015-10-09,95.14,95.96,94.78,95.37,8219504,JNJ +2015-10-12,95.07,96.47,94.98,95.99,8904221,JNJ +2015-10-13,94.79,96.23,94.31,95.45,12742333,JNJ +2015-10-14,95.21,95.96,94.12,94.53,8875972,JNJ +2015-10-15,95.0,97.35,94.86,97.15,9463381,JNJ +2015-10-16,97.87,98.31,97.4,98.24,9143012,JNJ +2015-10-19,98.05,98.2,97.31,97.94,8607332,JNJ +2015-10-20,97.95,98.25,97.31,97.59,6028079,JNJ +2015-10-21,97.64,98.22,97.07,97.63,7059781,JNJ +2015-10-22,97.85,99.81,97.13,99.53,9870468,JNJ +2015-10-23,99.88,100.88,99.53,100.31,9147005,JNJ +2015-10-26,100.05,100.28,99.49,99.94,7560337,JNJ +2015-10-27,99.92,100.9,99.7,100.19,8810124,JNJ +2015-10-28,100.45,100.48,99.5,100.48,7248768,JNJ +2015-10-29,100.47,101.53,100.12,101.37,6158058,JNJ +2015-10-30,101.53,102.12,101.01,101.03,10436628,JNJ +2015-11-02,101.18,102.34,100.84,102.17,6281289,JNJ +2015-11-03,101.84,102.3,101.11,101.96,6189310,JNJ +2015-11-04,101.9,102.39,101.69,101.94,5587363,JNJ +2015-11-05,102.25,102.49,101.42,102.33,6544187,JNJ +2015-11-06,101.57,101.92,100.86,101.92,6220838,JNJ +2015-11-09,101.39,101.59,100.55,100.84,6606622,JNJ +2015-11-10,101.0,101.76,100.68,101.45,5079106,JNJ +2015-11-11,101.78,102.36,101.5,101.86,6278059,JNJ +2015-11-12,101.14,101.6,100.22,100.27,6866401,JNJ +2015-11-13,100.04,100.94,99.74,99.88,8403087,JNJ +2015-11-16,100.38,101.29,100.04,101.22,5753884,JNJ +2015-11-17,101.34,101.71,100.88,101.5,5120082,JNJ +2015-11-18,101.53,102.8,101.31,102.67,7122425,JNJ +2015-11-19,102.66,102.68,102.06,102.49,5160854,JNJ +2015-11-20,102.49,102.8,102.2,102.48,7595381,JNJ +2015-11-23,102.39,103.0,102.19,102.77,6717760,JNJ +2015-11-24,101.81,102.79,101.81,102.04,7492303,JNJ +2015-11-25,102.17,102.33,101.96,101.96,5401491,JNJ +2015-11-27,102.28,102.62,101.79,102.37,2353779,JNJ +2015-11-30,102.48,102.48,101.24,101.24,8557692,JNJ +2015-12-01,101.73,102.49,101.12,102.36,7545697,JNJ +2015-12-02,102.5,102.93,101.99,102.05,6623373,JNJ +2015-12-03,102.27,102.37,100.31,100.79,12008737,JNJ +2015-12-04,101.4,103.0,101.28,102.95,7845387,JNJ +2015-12-07,102.61,103.49,102.6,103.32,7262911,JNJ +2015-12-08,102.98,103.24,101.91,102.42,8005368,JNJ +2015-12-09,102.14,103.34,101.67,102.15,7947010,JNJ +2015-12-10,102.3,103.34,101.8,102.64,6479272,JNJ +2015-12-11,102.37,102.37,101.43,101.68,7796547,JNJ +2015-12-14,101.64,102.29,100.78,102.15,10608346,JNJ +2015-12-15,102.65,104.69,102.65,104.13,9283193,JNJ +2015-12-16,104.64,105.49,103.52,105.25,8178826,JNJ +2015-12-17,105.16,105.26,103.63,103.64,8740832,JNJ +2015-12-18,103.08,103.08,101.95,101.95,14966025,JNJ +2015-12-21,102.34,102.92,100.85,101.58,8321937,JNJ +2015-12-22,101.91,102.88,101.15,102.71,5581632,JNJ +2015-12-23,103.11,103.67,102.74,103.49,5531671,JNJ +2015-12-24,103.12,103.91,103.01,103.72,2546278,JNJ +2015-12-28,103.18,103.47,102.92,103.22,4062986,JNJ +2015-12-29,103.34,104.18,103.34,104.03,4229973,JNJ +2015-12-30,104.11,104.34,103.53,103.78,3847819,JNJ +2015-12-31,103.37,103.62,102.69,102.72,4592603,JNJ +2016-01-04,101.71,101.81,99.45,100.48,12676541,JNJ +2016-01-05,100.58,101.44,100.57,100.9,6467235,JNJ +2016-01-06,99.82,100.97,99.6,100.39,7733825,JNJ +2016-01-07,99.31,100.09,98.88,99.22,9433097,JNJ +2016-01-08,99.88,99.94,97.85,98.16,9766711,JNJ +2016-01-11,98.24,98.63,96.08,97.57,8151427,JNJ +2016-01-12,97.99,98.63,97.24,98.24,6745013,JNJ +2016-01-13,98.49,98.98,96.84,97.02,8208470,JNJ +2016-01-14,97.1,99.47,97.0,98.89,10133303,JNJ +2016-01-15,96.37,98.0,96.25,97.0,12584636,JNJ +2016-01-19,97.93,98.41,96.9,97.5,12309624,JNJ +2016-01-20,96.11,97.28,94.53,95.75,12655460,JNJ +2016-01-21,95.77,96.64,94.28,95.94,11264350,JNJ +2016-01-22,97.02,97.08,95.95,96.75,8373755,JNJ +2016-01-25,96.72,97.69,96.04,96.4,9298072,JNJ +2016-01-26,97.26,101.34,97.14,101.18,17230721,JNJ +2016-01-27,100.49,103.38,100.49,102.16,19213565,JNJ +2016-01-28,102.5,103.04,101.85,102.27,12786777,JNJ +2016-01-29,102.89,104.75,102.63,104.44,15389669,JNJ +2016-02-01,103.61,104.78,103.22,104.37,9794169,JNJ +2016-02-02,103.3,104.26,103.0,103.41,10552953,JNJ +2016-02-03,103.65,104.38,102.01,104.14,10141342,JNJ +2016-02-04,103.61,104.08,102.73,103.9,10335542,JNJ +2016-02-05,102.66,102.77,99.78,100.54,15404034,JNJ +2016-02-08,100.31,103.51,100.22,102.0,14295074,JNJ +2016-02-09,101.31,102.24,100.97,101.97,9936694,JNJ +2016-02-10,102.05,102.91,101.37,101.73,9824593,JNJ +2016-02-11,100.46,102.02,99.98,101.7,12354175,JNJ +2016-02-12,101.82,101.98,100.72,101.82,9006156,JNJ +2016-02-16,102.37,103.05,101.65,102.32,10339984,JNJ +2016-02-17,102.75,103.24,102.23,102.5,8882893,JNJ +2016-02-18,102.83,104.68,102.5,104.24,10673961,JNJ +2016-02-19,103.58,104.68,103.38,104.16,9245286,JNJ +2016-02-22,104.44,104.75,104.05,104.75,6910460,JNJ +2016-02-23,104.65,104.79,103.96,104.08,6558473,JNJ +2016-02-24,103.34,105.08,102.97,104.96,9044646,JNJ +2016-02-25,104.95,106.39,104.77,106.38,8086858,JNJ +2016-02-26,106.82,106.92,105.42,105.78,9048801,JNJ +2016-02-29,105.28,106.2,105.04,105.21,9838423,JNJ +2016-03-01,105.9,107.24,105.44,107.22,8291534,JNJ +2016-03-02,106.91,107.41,106.43,107.04,9703206,JNJ +2016-03-03,106.82,107.0,105.63,106.65,6917850,JNJ +2016-03-04,106.51,106.98,106.07,106.5,6703094,JNJ +2016-03-07,106.0,106.92,105.49,106.74,6968607,JNJ +2016-03-08,106.52,106.77,105.96,106.22,7576942,JNJ +2016-03-09,106.84,107.02,106.09,106.84,7433744,JNJ +2016-03-10,106.99,107.48,106.07,107.14,10474640,JNJ +2016-03-11,107.5,107.99,107.21,107.71,7709571,JNJ +2016-03-14,107.92,108.3,107.31,107.66,7240868,JNJ +2016-03-15,107.62,108.35,106.76,107.76,8476598,JNJ +2016-03-16,107.73,107.78,106.88,107.41,7051015,JNJ +2016-03-17,107.47,107.6,106.45,106.74,8564193,JNJ +2016-03-18,106.99,107.84,106.36,107.5,14580111,JNJ +2016-03-21,107.41,107.75,106.55,107.28,7610246,JNJ +2016-03-22,107.28,107.63,107.05,107.38,7790933,JNJ +2016-03-23,107.29,108.82,107.2,108.5,8119998,JNJ +2016-03-24,108.22,108.61,107.75,108.31,6284116,JNJ +2016-03-28,108.41,108.9,108.06,108.23,4726850,JNJ +2016-03-29,108.3,109.25,107.74,109.14,6576909,JNJ +2016-03-30,109.45,109.56,108.93,108.98,5219304,JNJ +2016-03-31,108.86,108.98,108.04,108.2,8145213,JNJ +2016-04-01,108.0,109.29,107.69,109.19,9036081,JNJ +2016-04-04,108.82,109.1,108.26,108.59,10660767,JNJ +2016-04-05,108.23,109.84,108.0,108.95,7931835,JNJ +2016-04-06,108.72,109.5,107.88,109.42,6779236,JNJ +2016-04-07,109.0,109.62,108.63,109.27,7795979,JNJ +2016-04-08,109.37,109.64,108.76,109.1,6180265,JNJ +2016-04-11,109.15,109.62,108.65,108.97,6803201,JNJ +2016-04-12,109.0,110.24,108.75,109.6,8397627,JNJ +2016-04-13,110.0,110.35,109.31,109.87,5736233,JNJ +2016-04-14,110.0,110.29,109.45,109.84,4456508,JNJ +2016-04-15,110.07,110.4,109.5,110.18,10034846,JNJ +2016-04-18,110.0,111.1,109.67,110.93,7757929,JNJ +2016-04-19,111.65,113.95,111.48,112.68,10293941,JNJ +2016-04-20,113.19,114.19,113.05,113.58,8183216,JNJ +2016-04-21,113.31,113.73,112.77,113.57,7878899,JNJ +2016-04-22,113.43,113.75,112.83,113.32,7497788,JNJ +2016-04-25,113.31,113.55,112.48,113.51,6129779,JNJ +2016-04-26,113.45,113.56,112.65,112.91,5834999,JNJ +2016-04-27,112.96,113.2,112.46,112.77,5755219,JNJ +2016-04-28,112.1,112.71,111.64,112.48,6616168,JNJ +2016-04-29,112.06,112.22,111.51,112.08,7735276,JNJ +2016-05-02,112.22,112.79,111.93,112.75,5175703,JNJ +2016-05-03,112.56,113.1,112.12,112.69,7527118,JNJ +2016-05-04,112.04,112.54,111.7,112.22,5212608,JNJ +2016-05-05,112.08,113.1,112.04,112.88,5370283,JNJ +2016-05-06,112.58,113.05,112.28,112.74,6094602,JNJ +2016-05-09,112.98,113.99,112.73,113.72,6487286,JNJ +2016-05-10,114.0,115.0,113.92,114.67,8341436,JNJ +2016-05-11,114.57,114.76,114.31,114.37,6635194,JNJ +2016-05-12,114.5,114.76,113.54,114.23,7129256,JNJ +2016-05-13,113.9,114.09,113.36,113.56,6739159,JNJ +2016-05-16,113.39,114.63,113.31,114.44,6221956,JNJ +2016-05-17,114.54,114.56,113.24,113.83,9133081,JNJ +2016-05-18,113.61,114.02,112.88,113.59,8236390,JNJ +2016-05-19,112.99,113.04,112.2,112.85,8225630,JNJ +2016-05-20,112.2,112.92,111.76,112.64,7433821,JNJ +2016-05-23,112.77,112.82,112.04,112.16,6458561,JNJ +2016-05-24,112.52,113.5,112.52,112.69,6107548,JNJ +2016-05-25,113.18,113.72,112.85,113.35,5451934,JNJ +2016-05-26,113.11,113.32,112.85,112.9,3973304,JNJ +2016-05-27,113.04,113.34,112.69,113.06,4646688,JNJ +2016-05-31,113.26,113.63,112.32,112.69,10104705,JNJ +2016-06-01,112.57,113.06,112.07,112.78,4749563,JNJ +2016-06-02,112.87,114.65,112.86,114.49,7310801,JNJ +2016-06-03,114.47,115.39,114.12,114.76,6881721,JNJ +2016-06-06,114.97,116.0,114.93,115.77,6349758,JNJ +2016-06-07,116.01,116.23,115.45,115.73,6417404,JNJ +2016-06-08,115.52,115.95,115.41,115.8,5863782,JNJ +2016-06-09,115.78,117.19,115.61,117.0,7375474,JNJ +2016-06-10,116.74,117.23,116.36,117.01,6067428,JNJ +2016-06-13,117.13,117.64,116.79,116.79,7940893,JNJ +2016-06-14,116.45,117.18,116.3,117.12,6378395,JNJ +2016-06-15,117.64,117.74,116.34,116.41,6371378,JNJ +2016-06-16,115.69,116.89,115.22,116.64,6664815,JNJ +2016-06-17,116.62,116.67,115.01,115.48,10702199,JNJ +2016-06-20,116.6,117.14,116.43,116.54,5588202,JNJ +2016-06-21,116.99,117.15,116.18,116.18,5493490,JNJ +2016-06-22,116.54,117.21,116.31,116.46,5833754,JNJ +2016-06-23,117.2,117.38,116.68,117.38,6775873,JNJ +2016-06-24,115.07,117.12,115.0,115.63,13939481,JNJ +2016-06-27,115.0,116.64,115.0,116.55,10896051,JNJ +2016-06-28,117.17,118.37,116.55,118.23,10089587,JNJ +2016-06-29,118.84,119.41,118.1,119.33,8341454,JNJ +2016-06-30,119.18,121.41,119.16,121.3,11559922,JNJ +2016-07-01,121.54,121.54,120.79,121.29,7051358,JNJ +2016-07-05,121.36,123.23,121.34,122.27,9334141,JNJ +2016-07-06,121.93,122.66,121.54,122.64,9332366,JNJ +2016-07-07,122.59,122.81,122.01,122.51,6058727,JNJ +2016-07-08,123.0,123.1,121.96,122.85,6129913,JNJ +2016-07-11,122.71,123.45,122.41,122.93,6711586,JNJ +2016-07-12,122.65,123.2,122.61,122.92,6415861,JNJ +2016-07-13,122.68,123.4,122.3,123.0,5230819,JNJ +2016-07-14,122.98,123.74,122.91,123.18,5322718,JNJ +2016-07-15,123.77,124.3,122.71,123.0,7192765,JNJ +2016-07-18,123.0,123.22,122.44,123.14,6599199,JNJ +2016-07-19,124.78,125.75,123.34,125.25,11325700,JNJ +2016-07-20,125.84,126.07,125.04,125.14,7334633,JNJ +2016-07-21,125.21,125.74,124.89,125.15,5563937,JNJ +2016-07-22,125.12,125.35,124.64,125.03,5839195,JNJ +2016-07-25,125.07,125.13,124.14,124.89,4880569,JNJ +2016-07-26,125.02,125.55,124.75,125.15,5589861,JNJ +2016-07-27,125.1,125.23,124.34,124.77,4812634,JNJ +2016-07-28,124.98,125.0,124.41,124.46,4320393,JNJ +2016-07-29,124.34,125.32,124.34,125.23,7020910,JNJ +2016-08-01,125.31,125.71,125.1,125.4,4615103,JNJ +2016-08-02,125.65,125.9,124.48,124.85,7158693,JNJ +2016-08-03,125.0,125.0,123.69,123.9,5310641,JNJ +2016-08-04,124.24,124.39,123.64,123.86,4728165,JNJ +2016-08-05,124.38,124.38,123.76,124.24,5146935,JNJ +2016-08-08,124.0,124.15,123.23,123.65,5232469,JNJ +2016-08-09,123.91,124.0,123.33,123.43,3941488,JNJ +2016-08-10,123.59,123.78,123.24,123.36,4333466,JNJ +2016-08-11,123.85,124.14,123.47,123.77,4051971,JNJ +2016-08-12,123.47,123.77,122.95,123.22,4234841,JNJ +2016-08-15,123.12,123.27,122.28,122.31,6469495,JNJ +2016-08-16,122.11,122.32,120.06,120.33,11289111,JNJ +2016-08-17,120.5,121.33,119.85,121.31,10442818,JNJ +2016-08-18,121.17,121.39,119.9,120.72,8728000,JNJ +2016-08-19,119.91,119.99,119.32,119.92,7798299,JNJ +2016-08-22,119.9,119.9,118.95,119.13,6544864,JNJ +2016-08-23,119.67,119.96,119.02,119.44,5603177,JNJ +2016-08-24,119.48,119.61,118.62,118.71,6303942,JNJ +2016-08-25,118.86,119.21,118.33,118.57,5566048,JNJ +2016-08-26,118.84,119.74,118.56,119.04,6482673,JNJ +2016-08-29,119.3,120.13,119.06,119.92,5074924,JNJ +2016-08-30,120.67,120.67,119.26,119.47,3820510,JNJ +2016-08-31,119.54,119.62,119.01,119.34,5693081,JNJ +2016-09-01,119.19,119.39,118.6,119.08,4551792,JNJ +2016-09-02,119.36,119.81,118.9,119.32,5770249,JNJ +2016-09-06,119.78,119.97,119.36,119.75,5280652,JNJ +2016-09-07,119.84,119.95,119.44,119.61,4753760,JNJ +2016-09-08,119.37,119.82,119.14,119.47,4833010,JNJ +2016-09-09,119.03,119.16,118.18,118.23,7957267,JNJ +2016-09-12,117.76,119.45,117.38,119.16,7239795,JNJ +2016-09-13,118.42,118.83,117.49,117.61,7957869,JNJ +2016-09-14,117.85,118.33,117.46,117.86,6124894,JNJ +2016-09-15,117.81,118.94,117.32,118.63,5814900,JNJ +2016-09-16,118.51,119.14,118.12,118.25,12408779,JNJ +2016-09-19,118.36,118.66,117.64,117.66,5457633,JNJ +2016-09-20,118.17,118.24,117.69,117.95,5187716,JNJ +2016-09-21,117.95,119.0,117.64,118.91,6337292,JNJ +2016-09-22,119.25,119.84,119.14,119.46,5340466,JNJ +2016-09-23,119.41,119.6,118.71,118.81,4772980,JNJ +2016-09-26,118.63,118.64,117.56,117.78,5998854,JNJ +2016-09-27,118.39,119.22,117.72,119.22,5349466,JNJ +2016-09-28,119.05,119.52,118.81,119.39,5076091,JNJ +2016-09-29,118.88,119.27,117.04,117.27,6190185,JNJ +2016-09-30,117.78,118.62,117.39,118.13,7941065,JNJ +2016-10-03,118.0,119.01,117.43,118.81,6098589,JNJ +2016-10-04,118.84,119.48,118.28,118.82,5733934,JNJ +2016-10-05,119.22,119.44,118.6,119.18,5778691,JNJ +2016-10-06,118.5,118.85,117.92,118.75,4448450,JNJ +2016-10-07,119.17,119.56,118.69,119.24,4799292,JNJ +2016-10-10,119.51,120.2,119.35,119.8,3657049,JNJ +2016-10-11,119.41,119.63,117.06,117.64,6394159,JNJ +2016-10-12,117.96,118.43,117.5,117.97,4686022,JNJ +2016-10-13,117.54,119.2,117.28,118.26,7387365,JNJ +2016-10-14,118.5,118.8,117.56,117.56,5640519,JNJ +2016-10-17,117.5,118.55,117.5,118.49,6956374,JNJ +2016-10-18,117.38,118.48,115.16,115.41,12598255,JNJ +2016-10-19,115.57,115.89,114.46,114.59,7400937,JNJ +2016-10-20,114.83,115.7,114.59,114.87,6973009,JNJ +2016-10-21,114.11,114.24,112.99,113.44,8422032,JNJ +2016-10-24,113.93,114.19,113.44,113.61,6141858,JNJ +2016-10-25,113.64,114.16,113.09,113.96,5594989,JNJ +2016-10-26,113.64,115.22,113.6,114.56,6429241,JNJ +2016-10-27,114.98,116.55,114.79,115.7,7548667,JNJ +2016-10-28,115.82,115.91,114.57,115.33,8813324,JNJ +2016-10-31,115.28,116.23,114.5,115.99,8552528,JNJ +2016-11-01,114.76,115.94,114.63,115.34,7591930,JNJ +2016-11-02,115.52,115.76,114.83,114.86,6591318,JNJ +2016-11-03,114.88,115.44,114.75,115.03,6227110,JNJ +2016-11-04,115.04,115.94,115.04,115.11,7160570,JNJ +2016-11-07,115.89,116.72,115.84,116.66,6398177,JNJ +2016-11-08,116.48,117.57,116.47,117.05,6675268,JNJ +2016-11-09,120.0,122.5,118.1,120.31,16219977,JNJ +2016-11-10,120.77,121.1,119.02,119.54,11905170,JNJ +2016-11-11,119.49,119.49,118.13,118.47,8134783,JNJ +2016-11-14,118.58,118.99,116.5,116.6,10054905,JNJ +2016-11-15,116.4,116.69,115.82,116.32,7446670,JNJ +2016-11-16,116.65,116.78,116.08,116.36,6594838,JNJ +2016-11-17,116.68,116.68,116.12,116.57,5702591,JNJ +2016-11-18,115.79,115.92,114.81,115.36,7717773,JNJ +2016-11-21,115.44,115.68,114.8,115.0,5843313,JNJ +2016-11-22,114.59,115.0,112.27,112.74,11649748,JNJ +2016-11-23,112.25,113.43,111.56,113.07,8467037,JNJ +2016-11-25,113.6,114.23,113.38,114.13,3433340,JNJ +2016-11-28,113.79,114.12,113.05,113.13,9065730,JNJ +2016-11-29,112.95,113.41,112.16,112.48,7799649,JNJ +2016-11-30,112.19,112.52,111.3,111.3,11178468,JNJ +2016-12-01,111.36,111.54,111.0,111.38,8143287,JNJ +2016-12-02,111.72,112.53,111.44,111.96,6167740,JNJ +2016-12-05,112.4,112.42,111.73,111.94,5451568,JNJ +2016-12-06,112.24,113.2,111.85,112.06,6530358,JNJ +2016-12-07,111.89,111.89,109.32,111.1,11761134,JNJ +2016-12-08,110.54,111.2,109.93,110.99,7774945,JNJ +2016-12-09,111.41,112.43,111.2,112.26,7672088,JNJ +2016-12-12,112.69,115.4,112.58,115.36,9544614,JNJ +2016-12-13,115.53,115.97,115.01,115.89,7051623,JNJ +2016-12-14,116.12,117.3,114.58,114.99,9378704,JNJ +2016-12-15,115.33,115.92,114.89,115.89,6738083,JNJ +2016-12-16,116.41,116.46,115.46,115.88,11291124,JNJ +2016-12-19,116.07,116.66,115.94,116.02,6310789,JNJ +2016-12-20,115.98,116.25,114.91,115.66,5715163,JNJ +2016-12-21,116.2,116.2,114.74,115.31,5907740,JNJ +2016-12-22,115.0,115.53,113.88,115.44,4602309,JNJ +2016-12-23,115.4,116.32,115.3,115.96,2993339,JNJ +2016-12-27,115.89,116.0,115.38,115.91,3232942,JNJ +2016-12-28,115.88,116.16,115.05,115.1,3278292,JNJ +2016-12-29,115.23,115.87,115.01,115.49,2993622,JNJ +2016-12-30,115.8,115.99,114.98,115.21,5506734,JNJ +2017-01-03,115.78,116.0,115.23,115.84,5953048,JNJ +2017-01-04,115.5,116.23,115.31,115.65,5828946,JNJ +2017-01-05,116.0,116.97,115.44,116.86,6217214,JNJ +2017-01-06,116.67,117.0,115.76,116.3,5221381,JNJ +2017-01-09,116.35,116.61,115.89,116.28,5457539,JNJ +2017-01-10,116.03,117.0,115.87,116.16,5312812,JNJ +2017-01-11,116.08,116.25,114.02,114.73,8887197,JNJ +2017-01-12,114.27,114.73,113.37,114.62,6627250,JNJ +2017-01-13,114.94,115.02,114.44,114.6,4935188,JNJ +2017-01-17,113.94,115.05,113.67,114.87,6255447,JNJ +2017-01-18,114.94,115.1,114.41,114.7,5014570,JNJ +2017-01-19,114.68,114.9,113.92,114.2,5540831,JNJ +2017-01-20,114.49,115.03,114.08,114.15,7502425,JNJ +2017-01-23,114.51,114.77,113.8,113.91,7989760,JNJ +2017-01-24,112.91,113.3,111.15,111.76,12450307,JNJ +2017-01-25,111.93,112.8,110.76,112.8,9385502,JNJ +2017-01-26,112.0,112.84,111.6,111.84,10164341,JNJ +2017-01-27,112.0,113.54,111.9,113.38,8886070,JNJ +2017-01-30,113.4,113.6,112.85,113.13,6969430,JNJ +2017-01-31,112.79,113.4,112.43,113.25,8713408,JNJ +2017-02-01,112.48,113.32,112.47,113.23,7082322,JNJ +2017-02-02,112.82,113.62,112.77,113.57,7826308,JNJ +2017-02-03,113.5,113.66,112.66,113.64,7267569,JNJ +2017-02-06,113.46,113.59,112.62,113.4,6178433,JNJ +2017-02-07,113.6,113.62,113.05,113.48,5507915,JNJ +2017-02-08,113.3,113.69,113.15,113.4,5271951,JNJ +2017-02-09,113.47,114.65,113.4,114.08,5854606,JNJ +2017-02-10,114.32,115.99,114.23,115.24,6438536,JNJ +2017-02-13,115.28,116.12,115.22,115.88,5710779,JNJ +2017-02-14,115.44,116.4,115.32,116.36,5539136,JNJ +2017-02-15,115.9,117.46,115.59,117.2,5979679,JNJ +2017-02-16,117.0,118.28,117.0,118.08,7119291,JNJ +2017-02-17,118.19,118.9,118.05,118.86,8691397,JNJ +2017-02-21,118.4,119.89,118.32,119.66,8595110,JNJ +2017-02-22,119.28,119.77,119.25,119.52,5103903,JNJ +2017-02-23,119.52,121.9,119.48,121.7,9980945,JNJ +2017-02-24,121.5,122.74,120.9,122.73,10834986,JNJ +2017-02-27,122.13,122.88,122.1,122.4,5946157,JNJ +2017-02-28,122.01,122.65,121.94,122.21,8885513,JNJ +2017-03-01,122.49,124.45,122.42,123.86,9393869,JNJ +2017-03-02,123.75,124.36,123.02,123.63,6950220,JNJ +2017-03-03,123.41,123.93,123.23,123.79,5593811,JNJ +2017-03-06,123.01,124.43,122.6,123.71,6670681,JNJ +2017-03-07,122.58,124.46,122.39,123.83,6643988,JNJ +2017-03-08,123.75,124.68,123.5,124.1,7909858,JNJ +2017-03-09,124.58,126.21,124.17,125.95,8571147,JNJ +2017-03-10,126.04,126.49,125.54,126.21,7395375,JNJ +2017-03-13,125.83,126.95,125.79,126.68,7162476,JNJ +2017-03-14,126.86,127.75,126.77,127.05,7679707,JNJ +2017-03-15,127.05,129.0,126.6,128.96,8360637,JNJ +2017-03-16,128.44,128.7,127.77,128.46,7610720,JNJ +2017-03-17,128.45,128.94,127.95,128.06,13300756,JNJ +2017-03-20,128.04,128.42,127.97,128.07,5827497,JNJ +2017-03-21,128.38,128.45,127.14,127.25,7578634,JNJ +2017-03-22,127.05,127.65,126.21,126.26,10272668,JNJ +2017-03-23,126.1,127.0,125.66,125.9,8508073,JNJ +2017-03-24,125.86,126.36,125.13,125.48,6490304,JNJ +2017-03-27,125.16,126.14,125.15,125.8,5004285,JNJ +2017-03-28,125.62,125.78,124.78,125.66,5287559,JNJ +2017-03-29,125.05,125.33,124.36,124.92,3971828,JNJ +2017-03-30,124.74,125.43,124.28,124.66,4711693,JNJ +2017-03-31,124.11,124.82,124.03,124.55,5657560,JNJ +2017-04-03,124.73,125.31,124.28,124.69,4956532,JNJ +2017-04-04,124.51,124.76,124.22,124.68,5358474,JNJ +2017-04-05,124.72,125.6,124.41,124.8,5646251,JNJ +2017-04-06,124.85,125.46,124.5,125.05,4324385,JNJ +2017-04-07,125.12,125.47,124.83,124.92,3615126,JNJ +2017-04-10,124.87,124.95,124.23,124.34,4594234,JNJ +2017-04-11,124.26,124.79,123.95,124.22,4161540,JNJ +2017-04-12,124.54,125.46,124.36,125.4,5556604,JNJ +2017-04-13,125.13,125.65,124.96,124.99,5396539,JNJ +2017-04-17,125.02,125.81,124.93,125.72,5367465,JNJ +2017-04-18,123.18,123.37,120.95,121.82,13485682,JNJ +2017-04-19,122.1,122.28,121.11,121.37,6993098,JNJ +2017-04-20,121.86,122.15,121.35,121.87,6330136,JNJ +2017-04-21,121.78,122.04,121.54,121.76,6021721,JNJ +2017-04-24,122.52,123.21,122.15,122.89,5679021,JNJ +2017-04-25,123.34,123.74,123.01,123.43,5089987,JNJ +2017-04-26,123.79,124.26,123.48,123.51,5021839,JNJ +2017-04-27,123.58,124.31,123.4,123.74,4225152,JNJ +2017-04-28,123.85,123.9,123.13,123.47,4381766,JNJ +2017-05-01,123.4,123.78,123.0,123.34,4556360,JNJ +2017-05-02,123.52,123.74,122.89,123.7,4881641,JNJ +2017-05-03,123.59,123.7,123.04,123.33,3736531,JNJ +2017-05-04,123.69,123.95,123.23,123.95,3753701,JNJ +2017-05-05,123.8,123.8,122.86,123.51,4139755,JNJ +2017-05-08,123.53,123.8,123.02,123.25,3609058,JNJ +2017-05-09,123.23,123.47,122.88,123.21,3762488,JNJ +2017-05-10,122.91,123.06,122.38,122.81,4237412,JNJ +2017-05-11,122.5,123.21,122.34,123.2,4095893,JNJ +2017-05-12,123.11,124.1,123.01,123.64,4097060,JNJ +2017-05-15,124.41,127.36,124.33,126.99,9854621,JNJ +2017-05-16,127.34,128.37,127.06,127.77,7233801,JNJ +2017-05-17,126.6,127.89,126.45,126.67,6480802,JNJ +2017-05-18,126.46,127.87,125.96,126.97,6571254,JNJ +2017-05-19,127.03,127.39,126.44,127.0,6957196,JNJ +2017-05-22,126.63,127.65,126.63,127.26,4858199,JNJ +2017-05-23,127.31,128.15,127.31,127.52,3973025,JNJ +2017-05-24,127.79,128.0,127.29,127.51,3968185,JNJ +2017-05-25,126.74,127.62,126.33,127.53,5294263,JNJ +2017-05-26,127.23,127.67,126.83,126.92,4005234,JNJ +2017-05-30,126.7,127.39,126.19,127.11,3665353,JNJ +2017-05-31,127.35,128.8,127.35,128.25,8813511,JNJ +2017-06-01,128.32,128.78,128.12,128.78,5790899,JNJ +2017-06-02,129.05,130.14,128.83,130.08,6562557,JNJ +2017-06-05,129.97,130.7,129.8,130.36,4634663,JNJ +2017-06-06,130.18,131.33,130.03,130.83,5619093,JNJ +2017-06-07,131.0,131.48,130.58,130.75,5765471,JNJ +2017-06-08,131.0,131.4,129.96,130.55,8101669,JNJ +2017-06-09,130.37,131.7,130.31,131.53,5993031,JNJ +2017-06-12,131.64,132.04,131.09,131.82,8020951,JNJ +2017-06-13,131.75,132.73,131.4,132.02,5733817,JNJ +2017-06-14,132.51,133.56,132.51,132.77,7329376,JNJ +2017-06-15,132.0,133.35,131.8,133.04,5264996,JNJ +2017-06-16,133.72,134.6,133.04,134.35,12639630,JNJ +2017-06-19,134.15,134.68,133.49,134.07,7488704,JNJ +2017-06-20,133.9,134.76,133.9,134.22,5201174,JNJ +2017-06-21,134.29,135.11,134.02,134.91,5841053,JNJ +2017-06-22,135.45,137.0,135.27,136.05,7311037,JNJ +2017-06-23,135.45,136.51,135.32,136.43,9007077,JNJ +2017-06-26,136.48,136.9,136.2,136.34,5561844,JNJ +2017-06-27,136.5,136.73,134.99,135.01,6120536,JNJ +2017-06-28,135.95,136.2,133.57,133.82,6557871,JNJ +2017-06-29,133.4,133.73,132.31,132.64,5749952,JNJ +2017-06-30,132.7,133.2,132.28,132.29,5264416,JNJ +2017-07-03,132.79,133.32,132.65,132.9,2930998,JNJ +2017-07-05,132.98,134.06,132.42,133.64,4302669,JNJ +2017-07-06,133.61,133.97,132.4,132.52,4282244,JNJ +2017-07-07,132.91,133.0,131.69,132.54,4994080,JNJ +2017-07-10,132.74,132.87,131.23,131.55,4019587,JNJ +2017-07-11,131.43,131.79,130.48,131.23,3733072,JNJ +2017-07-12,132.04,132.89,131.77,132.23,5053248,JNJ +2017-07-13,132.1,132.22,130.99,131.86,4424422,JNJ +2017-07-14,132.0,133.0,131.74,132.6,4383133,JNJ +2017-07-17,132.71,132.93,131.75,132.15,4939384,JNJ +2017-07-18,131.62,134.95,131.08,134.46,10255960,JNJ +2017-07-19,134.84,135.41,134.52,135.21,5503298,JNJ +2017-07-20,135.73,137.08,135.62,136.57,6088612,JNJ +2017-07-21,135.33,136.27,135.1,135.31,6773546,JNJ +2017-07-24,134.99,135.16,132.85,133.01,8306671,JNJ +2017-07-25,133.74,133.85,131.45,131.88,6262907,JNJ +2017-07-26,131.66,132.24,130.75,130.95,5382182,JNJ +2017-07-27,130.85,131.15,129.57,130.83,5838110,JNJ +2017-07-28,131.14,131.99,130.52,131.85,4970860,JNJ +2017-07-31,,133.58,,132.72,5440788,JNJ +2017-08-01,133.17,133.35,132.28,132.51,3837566,JNJ +2017-08-02,132.08,132.5,131.5,132.16,4032147,JNJ +2017-08-03,131.91,133.4,131.51,133.35,4327314,JNJ +2017-08-04,133.74,134.01,132.8,133.18,3192805,JNJ +2017-08-07,133.09,133.48,132.51,132.86,3010828,JNJ +2017-08-08,132.5,132.8,131.4,132.27,5535804,JNJ +2017-08-09,132.81,133.41,132.36,133.23,6332347,JNJ +2017-08-10,133.04,133.85,132.37,133.09,5607853,JNJ +2017-08-11,133.64,134.49,132.75,133.1,4270571,JNJ +2017-08-14,134.2,134.37,132.87,133.48,3041064,JNJ +2017-08-15,133.85,133.94,133.2,133.38,3931763,JNJ +2017-08-16,134.08,134.97,133.86,134.17,4469937,JNJ +2017-08-17,134.18,134.74,133.03,133.04,5741389,JNJ +2017-08-18,132.67,133.78,132.38,132.63,4792761,JNJ +2017-08-21,132.28,133.65,132.19,133.45,4659993,JNJ +2017-08-22,133.27,134.79,132.9,134.7,4150284,JNJ +2017-08-23,134.43,134.49,132.65,132.8,5129938,JNJ +2017-08-24,132.82,133.08,132.27,132.89,5398432,JNJ +2017-08-25,131.91,132.56,131.62,131.68,4133347,JNJ +2017-08-28,131.68,132.12,131.49,131.74,5349181,JNJ +2017-08-29,131.57,132.45,131.3,132.21,3277875,JNJ +2017-08-30,132.0,132.0,130.9,131.07,5430781,JNJ +2017-08-31,131.39,132.5,131.25,132.37,7407143,JNJ +2017-09-01,132.6,132.65,130.94,131.03,3820814,JNJ +2017-09-05,130.72,131.18,129.72,129.9,5154935,JNJ +2017-09-06,130.54,131.0,130.21,130.67,5601903,JNJ +2017-09-07,130.86,132.52,130.25,132.19,3800234,JNJ +2017-09-08,132.0,132.34,130.87,130.98,4854414,JNJ +2017-09-11,131.37,133.34,131.02,133.21,5724233,JNJ +2017-09-12,133.83,133.88,131.93,132.63,5465190,JNJ +2017-09-13,132.67,133.75,131.85,132.45,4679486,JNJ +2017-09-14,132.14,134.47,131.99,134.18,6274510,JNJ +2017-09-15,134.79,135.45,134.18,134.45,15522011,JNJ +2017-09-18,134.44,135.77,134.11,135.38,5261593,JNJ +2017-09-19,135.02,135.79,134.35,135.22,4903837,JNJ +2017-09-20,133.25,134.29,132.34,133.22,8705535,JNJ +2017-09-21,133.31,133.82,131.38,131.75,6051811,JNJ +2017-09-22,131.99,132.39,131.27,131.39,4334862,JNJ +2017-09-25,131.47,131.76,130.83,131.17,6017418,JNJ +2017-09-26,131.5,131.94,130.82,130.94,4516193,JNJ +2017-09-27,131.0,131.09,129.43,129.75,5761051,JNJ +2017-09-28,129.91,130.27,129.29,129.47,3992740,JNJ +2017-09-29,129.58,130.47,129.05,130.01,5736925,JNJ +2017-10-02,130.16,131.33,130.02,131.22,4492936,JNJ +2017-10-03,131.65,132.4,131.36,132.1,3900761,JNJ +2017-10-04,132.4,133.18,132.1,132.89,3589047,JNJ +2017-10-05,132.89,133.31,132.36,133.19,3741108,JNJ +2017-10-06,133.0,133.25,132.48,133.22,2469506,JNJ +2017-10-09,133.66,133.82,133.17,133.45,3751097,JNJ +2017-10-10,133.56,134.13,132.92,133.9,4184588,JNJ +2017-10-11,134.88,136.39,134.37,136.04,1023583,JNJ +2017-10-12,136.34,137.52,136.02,136.83,5172806,JNJ +2017-10-13,136.6,137.42,136.34,136.43,4106625,JNJ +2017-10-16,136.45,137.26,135.54,136.12,5120140,JNJ +2017-10-17,137.67,141.12,137.06,140.79,11717348,JNJ +2017-10-18,140.79,141.58,140.07,140.68,6827734,JNJ +2017-10-19,140.71,142.98,140.54,142.04,9181291,JNJ +2017-10-20,142.38,143.62,141.83,142.4,5634523,JNJ +2017-10-23,142.13,144.35,142.08,143.62,6685964,JNJ +2017-10-24,143.38,143.38,140.93,141.64,6585767,JNJ +2017-10-25,141.16,143.23,140.96,142.36,6563580,JNJ +2017-10-26,142.51,143.75,141.38,141.81,5841067,JNJ +2017-10-27,141.0,142.7,140.2,141.78,5140654,JNJ +2017-10-30,141.08,141.21,139.32,140.0,6034336,JNJ +2017-10-31,140.02,140.26,138.98,139.41,4832136,JNJ +2017-11-01,139.83,140.59,139.34,139.98,5006771,JNJ +2017-11-02,140.11,140.29,139.11,139.93,3494055,JNJ +2017-11-03,139.73,140.4,139.3,140.08,2736951,JNJ +2017-11-06,140.01,140.49,139.72,139.76,4220666,JNJ +2017-11-07,140.08,140.15,138.91,139.77,4201853,JNJ +2017-11-08,139.7,141.87,139.46,141.32,4440729,JNJ +2017-11-09,140.86,141.41,139.8,140.35,3517130,JNJ +2017-11-10,140.13,140.13,138.61,139.56,4240786,JNJ +2017-11-13,139.01,140.02,138.42,139.76,4322275,JNJ +2017-11-14,139.57,140.28,138.92,139.49,4078239,JNJ +2017-11-15,139.23,139.83,138.75,139.1,4811462,JNJ +2017-11-16,139.42,139.68,138.64,138.87,4193806,JNJ +2017-11-17,138.3,138.86,137.89,138.0,4247381,JNJ +2017-11-20,138.15,138.56,137.74,137.93,4266264,JNJ +2017-11-21,138.45,139.26,138.19,138.34,5660581,JNJ +2017-11-22,138.3,138.38,136.6,137.29,3917467,JNJ +2017-11-24,137.5,138.38,137.31,138.01,2606832,JNJ +2017-11-27,137.51,138.31,137.48,138.1,3933071,JNJ +2017-11-28,138.3,140.53,138.25,140.02,5052825,JNJ +2017-11-29,140.22,140.63,138.95,139.81,5851449,JNJ +2017-11-30,140.06,140.28,138.48,139.33,8941892,JNJ +2017-12-01,139.57,140.53,138.6,139.98,5990487,JNJ +2017-12-04,140.62,141.5,138.93,139.01,5916688,JNJ +2017-12-05,139.79,140.81,139.2,139.67,6745335,JNJ +2017-12-06,140.84,141.96,140.19,141.06,5591702,JNJ +2017-12-07,140.0,141.5,139.26,140.01,4713177,JNJ +2017-12-08,140.0,140.76,139.8,140.59,5101341,JNJ +2017-12-11,140.9,141.17,139.83,141.14,4358620,JNJ +2017-12-12,142.6,143.57,142.04,142.6,8016720,JNJ +2017-12-13,142.5,143.43,142.21,142.89,6118375,JNJ +2017-12-14,143.52,143.62,141.61,141.65,5337934,JNJ +2017-12-15,142.48,143.14,141.78,142.46,12516980,JNJ +2017-12-18,142.56,143.8,141.4,141.8,5833232,JNJ +2017-12-19,141.89,142.38,141.36,141.78,6580136,JNJ +2017-12-20,142.26,142.58,141.08,141.16,6289782,JNJ +2017-12-21,141.59,142.17,141.02,141.06,6284711,JNJ +2017-12-22,141.0,141.35,140.04,140.12,4665587,JNJ +2017-12-26,140.46,140.54,139.68,140.09,3271087,JNJ +2017-12-27,140.42,141.15,140.2,140.57,3753629,JNJ +2017-12-28,140.7,141.0,140.33,140.56,2484959,JNJ +2017-12-29,140.98,141.21,139.58,139.72,4452924,JNJ +2006-01-03,39.83,40.36,39.3,40.19,12839400,JPM +2006-01-04,39.78,40.14,39.42,39.62,13491800,JPM +2006-01-05,39.61,39.81,39.5,39.74,8109400,JPM +2006-01-06,39.92,40.24,39.55,40.02,7966900,JPM +2006-01-09,39.88,40.72,39.88,40.67,16575200,JPM +2006-01-10,40.5,40.75,40.07,40.73,16614900,JPM +2006-01-11,40.73,40.87,40.61,40.7,12333100,JPM +2006-01-12,40.25,40.42,39.9,39.95,12230400,JPM +2006-01-13,39.78,40.03,39.65,39.92,10961200,JPM +2006-01-17,39.48,39.82,39.41,39.71,9941400,JPM +2006-01-18,39.11,39.71,38.95,39.35,17908500,JPM +2006-01-19,39.34,39.47,38.8,39.06,12092300,JPM +2006-01-20,38.81,38.82,37.88,38.05,20907200,JPM +2006-01-23,38.14,38.7,37.97,38.27,13172400,JPM +2006-01-24,38.27,38.53,38.09,38.11,9781500,JPM +2006-01-25,38.16,38.68,38.06,38.48,14248700,JPM +2006-01-26,38.71,39.81,38.71,39.59,16187900,JPM +2006-01-27,39.25,40.04,39.17,39.75,12929400,JPM +2006-01-30,39.52,39.97,39.42,39.85,8701700,JPM +2006-01-31,40.03,40.19,39.74,39.75,15582500,JPM +2006-02-01,39.88,40.22,39.67,39.88,11429800,JPM +2006-02-02,39.88,40.16,39.59,39.99,10309100,JPM +2006-02-03,39.45,40.1,39.4,39.53,10440700,JPM +2006-02-06,39.4,39.6,39.31,39.44,6591900,JPM +2006-02-07,39.2,39.6,39.05,39.26,8592600,JPM +2006-02-08,39.28,39.62,39.25,39.6,10065400,JPM +2006-02-09,39.53,40.03,39.44,39.77,8496300,JPM +2006-02-10,39.62,39.98,39.29,39.92,8790500,JPM +2006-02-13,39.77,40.31,39.61,39.77,7791600,JPM +2006-02-14,39.66,40.33,39.65,40.1,12904100,JPM +2006-02-15,39.97,40.5,39.97,40.32,12686700,JPM +2006-02-16,40.45,40.82,40.24,40.82,11572000,JPM +2006-02-17,40.66,40.82,40.4,40.78,11518600,JPM +2006-02-21,40.63,40.95,40.55,40.7,7324600,JPM +2006-02-22,40.89,41.55,40.74,41.41,13168400,JPM +2006-02-23,41.26,41.57,41.0,41.11,8739500,JPM +2006-02-24,40.94,41.83,40.87,41.66,9294300,JPM +2006-02-27,41.55,41.95,41.55,41.58,8542000,JPM +2006-02-28,41.59,41.6,40.97,41.14,11716200,JPM +2006-03-01,41.16,41.94,41.13,41.63,10547700,JPM +2006-03-02,41.63,41.84,41.37,41.66,10939800,JPM +2006-03-03,41.5,42.09,41.43,41.59,12290600,JPM +2006-03-06,41.48,41.81,41.14,41.43,9877500,JPM +2006-03-07,41.02,41.66,41.02,41.48,9441300,JPM +2006-03-08,41.49,41.74,41.2,41.6,9147100,JPM +2006-03-09,41.5,41.74,40.96,41.05,9767500,JPM +2006-03-10,41.06,41.4,40.87,41.13,11175700,JPM +2006-03-13,41.45,41.48,40.98,41.06,10626100,JPM +2006-03-14,41.26,41.5,41.25,41.38,16237100,JPM +2006-03-15,41.16,41.34,40.99,41.22,14017900,JPM +2006-03-16,41.42,41.53,41.26,41.32,10045600,JPM +2006-03-17,41.35,41.5,41.25,41.4,13042400,JPM +2006-03-20,41.31,41.55,41.15,41.45,9418000,JPM +2006-03-21,41.27,41.71,41.04,41.2,13473600,JPM +2006-03-22,41.19,42.2,41.0,42.05,13516100,JPM +2006-03-23,42.05,42.2,41.82,42.04,12986800,JPM +2006-03-24,41.99,42.43,41.91,42.1,7213400,JPM +2006-03-27,41.86,42.2,41.78,42.11,7836200,JPM +2006-03-28,41.93,42.21,41.5,41.56,15562700,JPM +2006-03-29,41.73,42.08,41.31,41.68,7822900,JPM +2006-03-30,41.54,42.04,41.12,41.53,9324800,JPM +2006-03-31,41.78,41.94,41.5,41.64,10371400,JPM +2006-04-03,41.95,42.46,41.88,41.93,10872900,JPM +2006-04-04,41.6,42.46,41.5,42.27,14010100,JPM +2006-04-05,42.17,42.66,42.04,42.54,9554600,JPM +2006-04-06,42.39,42.47,42.02,42.29,6226600,JPM +2006-04-07,42.25,42.44,41.63,41.7,10754100,JPM +2006-04-10,41.93,42.26,41.69,41.88,7409300,JPM +2006-04-11,42.0,42.35,41.48,41.61,8828400,JPM +2006-04-12,41.83,41.98,41.7,41.9,5873900,JPM +2006-04-13,41.96,42.42,41.91,42.19,6554700,JPM +2006-04-17,42.28,42.38,41.83,42.0,7986200,JPM +2006-04-18,42.22,42.75,42.07,42.6,11079700,JPM +2006-04-19,42.4,42.99,42.3,42.62,9448100,JPM +2006-04-20,42.5,42.95,42.38,42.6,8435900,JPM +2006-04-21,42.88,42.88,42.4,42.5,13733100,JPM +2006-04-24,42.51,42.78,42.16,42.68,9475900,JPM +2006-04-25,42.53,42.82,42.11,42.22,11649000,JPM +2006-04-26,42.39,42.74,42.16,42.66,10647800,JPM +2006-04-27,42.66,44.06,42.53,43.95,17465000,JPM +2006-04-28,44.1,45.9,44.1,45.38,28262300,JPM +2006-05-01,45.38,45.59,44.73,44.78,16235400,JPM +2006-05-02,45.0,45.51,44.91,45.5,12964600,JPM +2006-05-03,45.59,45.7,45.22,45.46,15589700,JPM +2006-05-04,45.51,45.81,45.5,45.69,10550700,JPM +2006-05-05,45.91,46.8,45.69,46.65,17342800,JPM +2006-05-08,46.6,46.65,46.04,46.1,10284000,JPM +2006-05-09,45.94,46.35,45.85,46.02,7931000,JPM +2006-05-10,45.74,46.12,45.51,45.92,7215600,JPM +2006-05-11,45.92,45.96,44.96,45.15,10533100,JPM +2006-05-12,44.95,44.96,44.26,44.32,18205000,JPM +2006-05-15,44.33,44.75,44.25,44.54,11232300,JPM +2006-05-16,44.6,44.8,44.13,44.32,8265300,JPM +2006-05-17,43.8,44.05,43.09,43.25,13005300,JPM +2006-05-18,43.29,43.41,42.69,42.74,10905200,JPM +2006-05-19,42.9,43.05,42.5,42.75,13343200,JPM +2006-05-22,42.75,42.95,42.34,42.64,14817200,JPM +2006-05-23,42.74,42.89,42.12,42.17,13258500,JPM +2006-05-24,42.1,42.48,41.59,42.15,14155700,JPM +2006-05-25,42.65,42.9,42.32,42.85,9902400,JPM +2006-05-26,43.1,43.38,42.95,43.23,7918100,JPM +2006-05-30,42.9,42.99,42.44,42.44,8680900,JPM +2006-05-31,42.66,42.97,42.17,42.64,11348000,JPM +2006-06-01,42.75,43.68,42.74,43.58,9034900,JPM +2006-06-02,43.8,44.2,43.53,43.81,9637700,JPM +2006-06-05,43.66,43.93,42.91,42.97,7868800,JPM +2006-06-06,42.97,43.18,42.01,42.38,12679200,JPM +2006-06-07,42.37,42.77,42.13,42.25,9958000,JPM +2006-06-08,42.0,42.5,41.25,42.35,14402700,JPM +2006-06-09,42.35,42.59,42.02,42.1,8106100,JPM +2006-06-12,42.1,42.23,41.59,41.6,9059600,JPM +2006-06-13,41.35,41.88,40.34,40.53,16537400,JPM +2006-06-14,40.64,40.85,39.33,39.97,16880100,JPM +2006-06-15,40.1,40.82,40.0,40.6,18481500,JPM +2006-06-16,40.6,40.7,40.01,40.16,15754500,JPM +2006-06-19,40.17,40.46,39.75,39.95,9090100,JPM +2006-06-20,40.14,40.78,40.04,40.49,11206400,JPM +2006-06-21,40.13,41.46,40.1,41.21,15242300,JPM +2006-06-22,41.12,41.67,41.0,41.07,10497000,JPM +2006-06-23,40.83,41.3,39.85,40.87,9954700,JPM +2006-06-26,40.67,41.5,40.61,41.5,11183300,JPM +2006-06-27,40.69,41.57,40.69,40.84,14116000,JPM +2006-06-28,41.17,41.31,40.94,41.27,8540400,JPM +2006-06-29,41.68,42.86,41.61,42.68,17320800,JPM +2006-06-30,42.93,42.99,42.0,42.0,16256700,JPM +2006-07-03,42.05,42.87,42.0,42.87,6828300,JPM +2006-07-05,42.87,42.87,42.04,42.41,10452000,JPM +2006-07-06,42.4,42.67,42.27,42.45,10906500,JPM +2006-07-07,42.45,42.75,42.29,42.41,6736400,JPM +2006-07-10,42.54,42.69,42.43,42.58,5332200,JPM +2006-07-11,42.36,42.99,42.15,42.87,8814500,JPM +2006-07-12,42.88,43.23,42.22,42.25,7025400,JPM +2006-07-13,41.95,41.96,41.21,41.39,11099000,JPM +2006-07-14,41.25,41.51,40.61,40.89,10439300,JPM +2006-07-17,40.81,40.94,40.4,40.73,10806600,JPM +2006-07-18,40.95,41.11,40.52,40.71,10760900,JPM +2006-07-19,41.9,43.06,41.74,43.05,27046900,JPM +2006-07-20,43.05,43.37,42.75,42.98,16368000,JPM +2006-07-21,43.17,43.47,42.79,43.15,15203300,JPM +2006-07-24,43.4,44.35,43.35,44.2,12629200,JPM +2006-07-25,44.15,44.86,44.01,44.63,12536000,JPM +2006-07-26,44.5,44.84,44.37,44.65,14170000,JPM +2006-07-27,44.68,44.97,44.2,44.7,13841100,JPM +2006-07-28,44.88,45.54,44.8,45.48,14011100,JPM +2006-07-31,45.1,45.71,45.04,45.62,14647100,JPM +2006-08-01,45.79,45.79,45.25,45.51,13403400,JPM +2006-08-02,45.9,45.91,45.2,45.49,11051900,JPM +2006-08-03,45.15,45.8,45.1,45.66,9045600,JPM +2006-08-04,45.96,46.1,44.12,45.12,14113100,JPM +2006-08-07,45.0,45.33,44.84,45.27,5934000,JPM +2006-08-08,45.48,45.72,44.94,44.99,11026100,JPM +2006-08-09,45.12,45.38,44.33,44.35,10454500,JPM +2006-08-10,44.25,44.35,43.67,44.05,10392300,JPM +2006-08-11,44.05,44.15,43.5,43.93,6868600,JPM +2006-08-14,44.3,44.5,43.71,43.89,6985600,JPM +2006-08-15,44.15,45.11,44.15,45.04,11078300,JPM +2006-08-16,45.44,45.65,45.12,45.47,8814800,JPM +2006-08-17,45.28,45.68,45.25,45.46,6163700,JPM +2006-08-18,45.68,45.71,45.27,45.71,9213600,JPM +2006-08-21,45.41,45.6,45.33,45.46,5649000,JPM +2006-08-22,45.27,45.59,45.11,45.35,6252400,JPM +2006-08-23,45.2,45.64,45.16,45.52,9684600,JPM +2006-08-24,45.7,45.97,45.63,45.68,8682800,JPM +2006-08-25,45.68,45.69,45.3,45.52,4450900,JPM +2006-08-28,45.4,46.04,45.31,46.02,7324900,JPM +2006-08-29,45.88,46.02,45.42,45.97,8050800,JPM +2006-08-30,45.89,46.07,45.7,45.73,8596400,JPM +2006-08-31,45.7,45.87,45.58,45.66,6245400,JPM +2006-09-01,45.85,45.9,45.32,45.73,6703300,JPM +2006-09-05,45.64,45.94,45.44,45.8,6134400,JPM +2006-09-06,45.65,46.05,45.48,45.88,7126800,JPM +2006-09-07,45.89,45.91,45.13,45.2,7278500,JPM +2006-09-08,45.0,45.44,44.68,45.26,7728200,JPM +2006-09-11,45.59,45.59,45.12,45.39,7174900,JPM +2006-09-12,45.39,46.02,45.29,46.01,11557700,JPM +2006-09-13,46.01,46.73,45.73,46.4,11745800,JPM +2006-09-14,46.41,46.56,46.1,46.5,7642400,JPM +2006-09-15,46.86,47.35,46.76,46.95,15421000,JPM +2006-09-18,46.7,46.95,46.47,46.58,11125300,JPM +2006-09-19,46.73,46.85,46.22,46.8,6768700,JPM +2006-09-20,46.95,47.49,46.95,47.22,9084200,JPM +2006-09-21,47.08,47.35,46.67,46.81,7782700,JPM +2006-09-22,46.7,46.94,46.51,46.82,6046700,JPM +2006-09-25,47.11,47.3,46.75,46.91,15331300,JPM +2006-09-26,46.91,46.95,46.39,46.9,12381400,JPM +2006-09-27,46.79,47.21,46.62,46.84,8886700,JPM +2006-09-28,47.0,47.32,46.9,47.15,6167400,JPM +2006-09-29,47.15,47.46,46.84,46.96,10115300,JPM +2006-10-02,46.96,47.33,46.74,46.87,7383000,JPM +2006-10-03,46.95,47.92,46.94,47.75,11801200,JPM +2006-10-04,47.05,47.54,46.95,47.49,20650900,JPM +2006-10-05,47.29,47.46,47.0,47.41,12915500,JPM +2006-10-06,47.1,47.2,46.78,46.86,10748900,JPM +2006-10-09,46.86,47.21,46.69,47.11,7252800,JPM +2006-10-10,47.29,47.66,47.09,47.53,14165100,JPM +2006-10-11,47.3,47.7,47.17,47.64,10288100,JPM +2006-10-12,47.7,48.57,47.55,48.26,14995200,JPM +2006-10-13,48.02,48.46,47.74,48.16,7298100,JPM +2006-10-16,47.98,48.1,47.5,47.73,7330800,JPM +2006-10-17,47.05,48.21,47.0,47.99,8882000,JPM +2006-10-18,47.84,48.0,46.61,47.21,21532700,JPM +2006-10-19,47.21,47.21,46.37,46.87,11988900,JPM +2006-10-20,46.88,47.13,46.54,47.12,10979200,JPM +2006-10-23,46.83,47.47,46.82,47.39,9344500,JPM +2006-10-24,47.07,47.21,46.75,47.14,13432000,JPM +2006-10-25,47.3,47.5,46.92,47.27,9021900,JPM +2006-10-26,47.35,47.95,47.31,47.77,7644300,JPM +2006-10-27,47.57,47.71,47.16,47.29,7112500,JPM +2006-10-30,47.34,47.67,47.08,47.45,10223000,JPM +2006-10-31,47.78,48.08,47.43,47.44,12564200,JPM +2006-11-01,47.75,47.82,46.71,46.93,11492200,JPM +2006-11-02,46.93,47.08,46.69,46.9,7059000,JPM +2006-11-03,47.15,47.25,46.5,46.89,7989000,JPM +2006-11-06,47.18,47.72,47.05,47.65,8633700,JPM +2006-11-07,47.5,48.0,47.47,47.49,8535500,JPM +2006-11-08,47.49,47.9,47.2,47.64,7511200,JPM +2006-11-09,47.65,47.75,47.18,47.24,6836700,JPM +2006-11-10,47.45,47.61,47.31,47.61,5849900,JPM +2006-11-13,47.4,47.89,47.36,47.66,7664600,JPM +2006-11-14,47.49,47.81,47.06,47.75,8276800,JPM +2006-11-15,47.57,47.67,46.99,47.45,11340800,JPM +2006-11-16,47.5,47.98,47.37,47.85,8192500,JPM +2006-11-17,47.99,47.99,47.59,47.66,12991600,JPM +2006-11-20,47.66,48.05,47.55,47.9,8614500,JPM +2006-11-21,47.78,47.94,47.4,47.75,7423800,JPM +2006-11-22,47.6,47.89,47.38,47.59,7003800,JPM +2006-11-24,47.22,47.53,47.18,47.27,2927000,JPM +2006-11-27,47.14,47.26,46.45,46.63,11109800,JPM +2006-11-28,46.46,46.59,45.78,46.2,13417200,JPM +2006-11-29,46.21,46.87,46.21,46.67,9414600,JPM +2006-11-30,46.72,46.74,46.05,46.28,13058500,JPM +2006-12-01,46.5,46.51,45.51,46.01,14731400,JPM +2006-12-04,46.28,47.13,46.16,46.84,13152400,JPM +2006-12-05,46.9,47.5,46.77,47.2,10747700,JPM +2006-12-06,47.07,47.25,46.76,46.83,14164500,JPM +2006-12-07,47.08,47.08,46.56,46.63,7397100,JPM +2006-12-08,46.66,47.14,46.35,46.76,9120200,JPM +2006-12-11,46.7,47.84,46.7,47.55,11240800,JPM +2006-12-12,47.56,47.97,47.35,47.63,16021000,JPM +2006-12-13,47.78,47.9,47.5,47.6,11353700,JPM +2006-12-14,47.61,48.04,47.3,47.95,10053100,JPM +2006-12-15,48.2,48.65,48.0,48.3,16172300,JPM +2006-12-18,48.3,48.6,48.03,48.23,8538200,JPM +2006-12-19,48.03,48.48,47.95,48.27,9291400,JPM +2006-12-20,48.33,48.37,48.14,48.22,6046000,JPM +2006-12-21,48.42,48.97,48.33,48.65,10946200,JPM +2006-12-22,48.64,48.8,47.62,47.89,8342000,JPM +2006-12-26,47.98,48.37,47.95,48.31,4101200,JPM +2006-12-27,48.54,49.0,47.82,48.95,7716600,JPM +2006-12-28,48.8,49.0,48.64,48.92,6526200,JPM +2006-12-29,48.75,48.91,48.27,48.3,9601700,JPM +2007-01-03,48.0,48.37,47.59,48.07,14245200,JPM +2007-01-04,48.05,48.55,47.75,48.19,9507000,JPM +2007-01-05,48.17,48.25,47.63,47.79,10761000,JPM +2007-01-08,47.57,48.06,47.32,47.95,8239200,JPM +2007-01-09,47.9,48.11,47.36,47.75,9279600,JPM +2007-01-10,47.47,48.12,47.44,48.1,15597000,JPM +2007-01-11,48.0,48.42,47.94,48.31,8049400,JPM +2007-01-12,48.1,48.26,47.9,47.99,10646900,JPM +2007-01-16,48.16,48.46,48.1,48.39,8696900,JPM +2007-01-17,48.65,48.89,48.12,48.43,16292200,JPM +2007-01-18,48.05,48.58,47.92,48.15,12654500,JPM +2007-01-19,48.3,48.83,48.14,48.76,14650600,JPM +2007-01-22,48.87,49.86,48.7,49.66,18325900,JPM +2007-01-23,49.57,49.86,49.28,49.83,12845900,JPM +2007-01-24,49.68,50.4,49.51,50.36,13869200,JPM +2007-01-25,50.24,50.68,49.93,50.21,14899400,JPM +2007-01-26,50.0,50.25,49.5,49.7,13990300,JPM +2007-01-29,49.57,49.65,49.11,49.47,12085000,JPM +2007-01-30,49.7,50.25,49.37,50.18,12325700,JPM +2007-01-31,50.07,51.16,49.85,50.93,18462300,JPM +2007-02-01,50.96,51.24,50.86,51.21,13420400,JPM +2007-02-02,51.22,51.33,50.73,50.93,15443400,JPM +2007-02-05,50.81,51.15,50.54,50.96,8079900,JPM +2007-02-06,50.85,51.32,50.76,51.0,9849200,JPM +2007-02-07,50.84,51.22,50.8,51.21,7537400,JPM +2007-02-08,51.06,51.06,50.52,50.93,10312300,JPM +2007-02-09,51.02,51.19,50.08,50.42,9489000,JPM +2007-02-12,50.59,50.65,50.25,50.44,7889200,JPM +2007-02-13,50.35,51.02,50.33,50.95,8374510,JPM +2007-02-14,51.09,51.55,51.0,51.42,10745969,JPM +2007-02-15,51.05,51.47,50.89,51.21,13339600,JPM +2007-02-16,51.16,51.35,51.01,51.25,11292700,JPM +2007-02-20,51.15,51.75,51.12,51.63,9171500,JPM +2007-02-21,51.45,51.85,51.27,51.65,9337100,JPM +2007-02-22,51.8,51.95,51.38,51.64,9112100,JPM +2007-02-23,51.55,51.75,50.72,51.03,10044900,JPM +2007-02-26,51.17,51.42,50.43,50.81,13342781,JPM +2007-02-27,50.61,50.61,47.6,49.22,21444900,JPM +2007-02-28,49.07,49.89,48.89,49.39,19189200,JPM +2007-03-01,48.98,49.44,48.3,49.2,22632849,JPM +2007-03-02,48.95,49.0,48.11,48.19,16924500,JPM +2007-03-05,47.6,48.16,47.2,47.54,20231800,JPM +2007-03-06,47.54,48.68,47.43,48.52,17752140,JPM +2007-03-07,48.69,48.87,48.26,48.36,13664700,JPM +2007-03-08,48.79,49.35,48.62,48.74,11979700,JPM +2007-03-09,49.12,49.35,48.53,48.82,9452900,JPM +2007-03-12,48.67,48.98,48.6,48.84,10445700,JPM +2007-03-13,48.45,48.5,46.56,46.7,25294400,JPM +2007-03-14,48.84,47.55,45.91,47.3,25044000,JPM +2007-03-15,47.3,48.19,47.14,47.7,15828700,JPM +2007-03-16,47.62,47.83,46.98,47.03,24762832,JPM +2007-03-19,47.2,47.8,47.16,47.58,14448195,JPM +2007-03-20,47.51,47.88,47.33,47.75,14507366,JPM +2007-03-21,47.81,49.65,47.81,49.05,20747687,JPM +2007-03-22,49.05,49.1,48.36,48.47,19609809,JPM +2007-03-23,48.59,48.89,48.43,48.52,11748300,JPM +2007-03-26,48.55,48.78,47.94,48.7,11851000,JPM +2007-03-27,48.59,48.82,48.35,48.57,11183670,JPM +2007-03-28,48.57,48.48,47.79,47.99,13176750,JPM +2007-03-29,47.99,48.64,48.02,48.5,10837095,JPM +2007-03-30,48.61,49.02,47.95,48.38,12674716,JPM +2007-04-02,48.38,48.49,47.7,48.24,13834475,JPM +2007-04-03,48.25,48.59,48.09,48.56,13572155,JPM +2007-04-04,48.56,48.71,48.27,48.56,9165227,JPM +2007-04-05,48.35,48.89,48.34,48.77,7991639,JPM +2007-04-09,48.78,49.13,48.66,49.0,7509461,JPM +2007-04-10,49.01,49.34,48.98,49.24,8200099,JPM +2007-04-11,49.1,49.34,48.98,49.15,12046120,JPM +2007-04-12,49.52,49.52,48.73,49.2,9472504,JPM +2007-04-13,49.45,49.45,48.66,49.09,11266319,JPM +2007-04-16,49.47,50.25,49.32,49.97,15764982,JPM +2007-04-17,49.97,50.42,49.71,50.18,12238991,JPM +2007-04-18,51.6,52.67,51.43,52.07,39200025,JPM +2007-04-19,52.03,52.23,51.35,52.09,20708638,JPM +2007-04-20,52.65,52.71,52.1,52.54,21168919,JPM +2007-04-23,52.35,52.7,52.05,52.28,12675506,JPM +2007-04-24,52.06,52.28,51.65,52.16,10860748,JPM +2007-04-25,52.24,52.94,52.18,52.82,18088439,JPM +2007-04-26,52.82,53.0,52.56,52.94,14440456,JPM +2007-04-27,52.77,52.8,52.14,52.55,14428558,JPM +2007-04-30,52.46,53.06,51.99,52.1,29900156,JPM +2007-05-01,52.4,52.5,51.6,52.26,13857416,JPM +2007-05-02,52.26,52.77,52.0,52.55,13194737,JPM +2007-05-03,52.83,52.92,52.37,52.7,9755189,JPM +2007-05-04,52.8,53.05,52.59,52.63,11976896,JPM +2007-05-07,52.81,52.95,52.55,52.73,7375343,JPM +2007-05-08,52.48,52.65,52.23,52.45,9028148,JPM +2007-05-09,52.55,53.25,52.43,53.2,12563653,JPM +2007-05-10,52.79,53.03,51.95,52.0,13478659,JPM +2007-05-11,52.12,52.38,51.72,52.15,12419349,JPM +2007-05-14,52.0,52.16,51.55,51.83,9342827,JPM +2007-05-15,52.09,52.71,52.0,52.03,11105002,JPM +2007-05-16,52.37,53.07,52.2,52.98,12925711,JPM +2007-05-17,52.78,53.0,52.5,52.56,9049968,JPM +2007-05-18,52.62,52.93,52.45,52.54,11115016,JPM +2007-05-21,52.38,52.81,52.31,52.56,10408224,JPM +2007-05-22,52.56,52.68,52.09,52.29,9665750,JPM +2007-05-23,52.33,52.64,51.93,51.99,11454241,JPM +2007-05-24,52.0,52.24,51.45,51.59,13105950,JPM +2007-05-25,51.53,51.85,51.26,51.64,10761416,JPM +2007-05-29,51.65,51.92,51.45,51.82,9552263,JPM +2007-05-30,51.43,52.06,51.35,52.06,10243379,JPM +2007-05-31,52.25,52.31,51.67,51.83,11024061,JPM +2007-06-01,51.83,52.08,51.66,51.9,12104746,JPM +2007-06-04,51.56,51.8,51.54,51.57,11122478,JPM +2007-06-05,51.24,51.49,51.19,51.22,13617278,JPM +2007-06-06,51.22,51.23,50.26,50.56,13885374,JPM +2007-06-07,50.3,50.65,49.74,49.82,17412969,JPM +2007-06-08,49.83,50.48,49.54,50.41,13564675,JPM +2007-06-11,50.41,50.84,50.03,50.43,11251980,JPM +2007-06-12,50.22,50.4,49.34,49.35,15389880,JPM +2007-06-13,49.63,50.39,49.52,50.29,14508000,JPM +2007-06-14,50.29,50.83,49.93,50.32,12440636,JPM +2007-06-15,50.64,50.99,50.42,50.56,18354200,JPM +2007-06-18,50.83,50.85,50.33,50.43,9293861,JPM +2007-06-19,50.44,50.88,50.29,50.85,12251872,JPM +2007-06-20,50.85,50.99,49.42,49.46,14921249,JPM +2007-06-21,49.69,49.88,48.68,49.84,20101918,JPM +2007-06-22,49.56,49.75,48.58,48.72,25110463,JPM +2007-06-25,48.72,49.21,48.06,48.36,17240147,JPM +2007-06-26,48.45,49.05,48.3,48.6,18965379,JPM +2007-06-27,48.6,49.3,48.08,49.24,16354111,JPM +2007-06-28,49.25,49.48,48.56,48.96,14430872,JPM +2007-06-29,49.23,49.3,48.1,48.45,21768160,JPM +2007-07-02,48.9,49.25,48.57,49.15,15735507,JPM +2007-07-03,49.19,49.58,49.04,49.34,7443990,JPM +2007-07-05,49.1,49.35,48.65,48.79,11612922,JPM +2007-07-06,48.62,49.16,48.45,48.97,10792303,JPM +2007-07-09,49.21,49.28,48.53,48.79,10577992,JPM +2007-07-10,48.3,48.57,47.46,47.51,21881922,JPM +2007-07-11,47.52,48.44,47.12,48.13,27237437,JPM +2007-07-12,48.69,49.63,48.13,49.53,19172919,JPM +2007-07-13,49.68,50.22,49.27,50.05,16393761,JPM +2007-07-16,49.91,50.46,49.73,49.83,12264636,JPM +2007-07-17,49.95,50.48,49.83,49.92,18302139,JPM +2007-07-18,48.81,49.29,47.83,48.88,35536900,JPM +2007-07-19,49.5,49.69,47.84,48.62,26199900,JPM +2007-07-20,48.81,48.81,47.38,47.56,30678200,JPM +2007-07-23,47.75,47.87,47.06,47.15,20521300,JPM +2007-07-24,46.63,46.95,45.12,45.34,35706800,JPM +2007-07-25,45.67,46.21,44.29,45.27,40176500,JPM +2007-07-26,44.3,44.55,43.5,44.08,51335731,JPM +2007-07-27,44.08,45.24,43.7,44.23,40020600,JPM +2007-07-30,44.75,45.14,43.61,44.75,32318300,JPM +2007-07-31,45.07,45.97,43.94,44.01,34080842,JPM +2007-08-01,43.7,44.44,43.2,44.38,44504483,JPM +2007-08-02,44.41,44.76,44.0,44.59,28322100,JPM +2007-08-03,44.6,44.95,43.39,43.65,36628800,JPM +2007-08-06,43.76,45.11,43.28,45.11,34200000,JPM +2007-08-07,44.99,46.05,44.15,45.34,30567500,JPM +2007-08-08,45.75,47.23,45.27,46.51,27477200,JPM +2007-08-09,45.04,45.94,44.17,44.17,39309000,JPM +2007-08-10,43.36,44.8,42.51,44.25,32549000,JPM +2007-08-13,45.23,45.43,43.68,43.83,21359500,JPM +2007-08-14,43.94,44.02,43.13,43.3,25217200,JPM +2007-08-15,43.13,44.42,42.81,43.0,27726695,JPM +2007-08-16,42.75,45.9,42.16,45.47,51421000,JPM +2007-08-17,48.08,48.29,46.15,47.01,57869823,JPM +2007-08-20,47.17,47.51,45.07,46.49,32691700,JPM +2007-08-21,46.12,47.08,45.75,46.2,23582204,JPM +2007-08-22,46.67,46.83,45.03,46.0,30846800,JPM +2007-08-23,46.45,46.58,45.15,45.67,21476600,JPM +2007-08-24,45.5,46.0,45.03,45.95,13248500,JPM +2007-08-27,45.75,45.9,44.89,44.91,13527102,JPM +2007-08-28,44.48,44.48,43.46,43.6,23517300,JPM +2007-08-29,43.88,44.23,43.15,44.13,21605600,JPM +2007-08-30,43.64,44.36,43.34,43.97,15581500,JPM +2007-08-31,45.0,45.13,44.27,44.52,16937800,JPM +2007-09-04,44.4,45.62,44.26,45.3,15416718,JPM +2007-09-05,44.83,44.97,44.07,44.17,15557000,JPM +2007-09-06,44.24,44.55,43.83,44.21,18994400,JPM +2007-09-07,43.27,43.99,43.2,43.52,21526200,JPM +2007-09-10,43.75,44.45,43.35,43.93,17187500,JPM +2007-09-11,43.96,44.84,43.67,44.54,15148000,JPM +2007-09-12,44.5,44.74,44.15,44.47,13903005,JPM +2007-09-13,44.42,45.78,44.38,45.6,20263027,JPM +2007-09-14,45.6,45.64,45.01,45.54,12482470,JPM +2007-09-17,45.39,45.63,44.89,45.29,17958300,JPM +2007-09-18,45.68,47.86,45.12,47.82,27267718,JPM +2007-09-19,47.97,48.06,47.17,47.57,31807739,JPM +2007-09-20,47.62,47.75,46.73,46.96,19553500,JPM +2007-09-21,47.5,47.54,46.63,47.13,20535000,JPM +2007-09-24,47.2,47.2,46.17,46.34,17346900,JPM +2007-09-25,46.25,46.25,45.65,46.1,16405154,JPM +2007-09-26,46.26,46.69,45.74,46.13,17485400,JPM +2007-09-27,46.2,46.28,45.68,46.21,12846300,JPM +2007-09-28,46.05,46.21,45.58,45.82,15587900,JPM +2007-10-01,45.47,47.04,45.42,46.81,17276202,JPM +2007-10-02,46.99,47.35,46.82,47.16,16003197,JPM +2007-10-03,46.71,47.46,46.65,47.0,12675700,JPM +2007-10-04,47.2,47.43,46.98,47.25,11141000,JPM +2007-10-05,47.45,47.88,47.28,47.58,13443200,JPM +2007-10-08,47.31,47.58,47.05,47.44,8310200,JPM +2007-10-09,47.59,47.7,46.99,47.57,12967407,JPM +2007-10-10,47.47,47.47,46.55,46.91,18858500,JPM +2007-10-11,47.01,47.62,46.53,46.66,27920700,JPM +2007-10-12,46.67,47.1,46.54,46.82,12506902,JPM +2007-10-15,46.77,46.82,45.79,46.27,16575300,JPM +2007-10-16,46.0,46.4,44.6,45.11,22510200,JPM +2007-10-17,47.04,47.12,45.75,46.37,34659600,JPM +2007-10-18,46.1,46.13,45.45,45.9,19400264,JPM +2007-10-19,45.79,46.6,44.96,45.02,29500900,JPM +2007-10-22,44.9,45.93,44.66,45.37,18094024,JPM +2007-10-23,45.92,45.99,45.13,45.94,13519045,JPM +2007-10-24,45.73,46.44,44.74,46.27,27352826,JPM +2007-10-25,46.1,46.55,45.15,46.05,20076379,JPM +2007-10-26,46.96,47.45,45.93,47.32,18852454,JPM +2007-10-29,47.39,47.5,46.51,46.67,18863100,JPM +2007-10-30,46.4,46.89,46.05,46.56,13131400,JPM +2007-10-31,46.95,47.55,46.04,47.0,23899100,JPM +2007-11-01,45.65,46.32,44.2,44.32,31730700,JPM +2007-11-02,44.45,44.48,42.06,43.15,39570300,JPM +2007-11-05,42.69,43.2,41.67,42.77,28852720,JPM +2007-11-06,42.69,44.34,42.69,44.11,28757366,JPM +2007-11-07,42.93,43.81,42.15,42.24,28982634,JPM +2007-11-08,42.51,42.92,40.68,42.61,37343357,JPM +2007-11-09,41.4,43.29,41.17,42.31,43587231,JPM +2007-11-12,42.11,43.68,41.86,42.39,27693578,JPM +2007-11-13,43.3,45.5,42.63,45.05,35966729,JPM +2007-11-14,45.9,46.02,44.44,45.15,25367380,JPM +2007-11-15,44.6,45.19,43.08,43.53,23434162,JPM +2007-11-16,43.74,44.11,42.48,43.09,29023947,JPM +2007-11-19,42.7,42.84,41.19,41.37,29656654,JPM +2007-11-20,41.37,42.35,40.28,41.63,33277745,JPM +2007-11-21,40.81,42.0,40.15,40.68,26759276,JPM +2007-11-23,41.5,42.2,40.96,41.95,10808359,JPM +2007-11-26,41.87,42.49,40.33,40.46,27132253,JPM +2007-11-27,40.92,42.48,40.57,42.35,28501541,JPM +2007-11-28,42.73,44.13,42.56,43.96,32246483,JPM +2007-11-29,43.38,44.09,43.01,43.65,23553931,JPM +2007-11-30,45.38,46.09,45.01,45.62,40113440,JPM +2007-12-03,45.9,45.92,44.95,45.21,21417200,JPM +2007-12-04,44.32,45.09,44.0,44.15,19315164,JPM +2007-12-05,44.54,45.19,43.93,44.9,20629364,JPM +2007-12-06,44.88,46.25,44.53,46.21,19131980,JPM +2007-12-07,46.21,46.81,45.85,46.08,15286546,JPM +2007-12-10,46.8,47.87,46.55,47.42,23391493,JPM +2007-12-11,47.11,48.02,45.5,45.94,38456367,JPM +2007-12-12,47.03,47.79,45.18,46.15,44364992,JPM +2007-12-13,45.83,46.26,44.73,45.76,41273001,JPM +2007-12-14,45.24,45.79,44.68,45.2,27651846,JPM +2007-12-17,44.82,45.5,44.36,44.53,19965649,JPM +2007-12-18,44.77,44.95,43.13,43.9,25224981,JPM +2007-12-19,43.9,45.1,43.66,43.98,21298489,JPM +2007-12-20,44.33,44.54,43.05,43.33,27147434,JPM +2007-12-21,43.92,44.18,43.33,44.11,26418091,JPM +2007-12-24,44.14,45.11,44.14,44.83,7679621,JPM +2007-12-26,44.72,44.99,44.24,44.94,14578604,JPM +2007-12-27,44.6,44.7,43.51,43.64,16533263,JPM +2007-12-28,44.19,44.27,42.82,43.26,16852162,JPM +2007-12-31,43.07,44.14,42.79,43.65,16361231,JPM +2008-01-02,43.55,43.79,42.0,42.17,22125565,JPM +2008-01-03,42.34,42.65,41.76,41.88,17151723,JPM +2008-01-04,41.41,41.8,40.63,40.93,25873807,JPM +2008-01-07,41.1,41.58,40.16,41.34,25650562,JPM +2008-01-08,41.46,41.58,39.42,39.7,33647847,JPM +2008-01-09,39.59,40.34,38.54,40.26,33546825,JPM +2008-01-10,39.77,42.14,39.3,41.33,41864265,JPM +2008-01-11,40.88,42.1,40.39,40.86,37520426,JPM +2008-01-14,41.27,41.75,40.6,41.36,22816918,JPM +2008-01-15,40.73,40.73,38.85,39.17,45254794,JPM +2008-01-16,40.46,42.65,40.21,41.43,63183651,JPM +2008-01-17,41.57,41.68,39.8,40.04,39653309,JPM +2008-01-18,40.24,40.67,38.52,39.59,51919063,JPM +2008-01-22,37.66,42.0,37.66,40.86,57178514,JPM +2008-01-23,40.4,46.15,40.0,45.72,77138502,JPM +2008-01-24,45.83,46.01,44.26,44.96,52062970,JPM +2008-01-25,45.67,45.84,43.21,43.64,38410888,JPM +2008-01-28,43.79,45.61,43.4,45.57,29739012,JPM +2008-01-29,45.94,47.8,44.75,47.45,56116750,JPM +2008-01-30,47.1,49.29,46.32,47.35,68346890,JPM +2008-01-31,46.41,48.19,45.85,47.4,55504631,JPM +2008-02-01,47.26,48.7,46.9,48.25,48839012,JPM +2008-02-04,47.83,48.14,46.03,46.22,28310182,JPM +2008-02-05,45.05,45.48,43.85,43.89,39046676,JPM +2008-02-06,44.27,44.74,43.27,43.72,27274782,JPM +2008-02-07,43.39,45.58,43.25,45.11,36819422,JPM +2008-02-08,44.96,44.96,43.26,43.82,26058426,JPM +2008-02-11,43.89,44.0,42.82,43.35,25873943,JPM +2008-02-12,43.66,44.45,42.75,43.31,27193377,JPM +2008-02-13,43.55,44.17,43.01,44.1,26533355,JPM +2008-02-14,44.05,44.1,42.47,42.61,31179952,JPM +2008-02-15,42.41,43.25,42.01,43.25,29037010,JPM +2008-02-19,43.54,44.05,42.17,42.83,25812146,JPM +2008-02-20,42.37,43.34,41.85,43.15,30150921,JPM +2008-02-21,43.14,43.69,42.22,43.07,32883925,JPM +2008-02-22,43.06,44.02,41.91,43.93,30453056,JPM +2008-02-25,43.43,44.46,42.76,44.03,27917259,JPM +2008-02-26,43.73,44.54,43.41,43.72,24989230,JPM +2008-02-27,43.07,44.49,42.62,44.41,38566939,JPM +2008-02-28,44.0,44.02,42.39,42.44,36608387,JPM +2008-02-29,41.88,41.97,40.38,40.65,36856972,JPM +2008-03-03,40.55,40.63,39.43,39.82,31482144,JPM +2008-03-04,39.37,39.58,38.22,39.19,56449288,JPM +2008-03-05,39.36,39.58,38.11,38.74,36325514,JPM +2008-03-06,38.18,38.23,37.15,37.37,44358883,JPM +2008-03-07,36.89,39.08,36.61,37.56,43263954,JPM +2008-03-10,37.73,38.26,36.31,36.48,41282906,JPM +2008-03-11,38.48,39.26,37.16,38.84,58410916,JPM +2008-03-12,38.85,40.23,38.4,38.61,44573337,JPM +2008-03-13,37.84,38.95,36.63,38.11,45538291,JPM +2008-03-14,38.8,38.8,36.01,36.54,77779621,JPM +2008-03-17,37.0,41.09,37.0,40.31,125322123,JPM +2008-03-18,42.19,42.88,41.25,42.71,76994238,JPM +2008-03-19,43.26,44.89,42.44,42.47,70596937,JPM +2008-03-20,42.91,46.45,42.47,45.97,72777140,JPM +2008-03-24,45.42,48.16,45.02,46.55,66013717,JPM +2008-03-25,46.02,46.65,44.91,46.06,54490422,JPM +2008-03-26,45.27,45.37,43.97,44.11,41132183,JPM +2008-03-27,44.22,44.49,42.86,42.86,32155487,JPM +2008-03-28,43.2,43.84,42.65,42.71,29012695,JPM +2008-03-31,42.71,44.25,42.61,42.95,28926478,JPM +2008-04-01,45.13,47.0,44.66,47.0,54562519,JPM +2008-04-02,47.08,47.56,45.94,46.24,36599963,JPM +2008-04-03,45.37,47.03,45.32,46.28,30315612,JPM +2008-04-04,45.85,46.44,45.12,45.57,29876733,JPM +2008-04-07,46.43,46.74,45.06,45.54,24069396,JPM +2008-04-08,45.24,45.61,44.43,44.86,29197621,JPM +2008-04-09,45.18,45.18,44.08,44.3,28477121,JPM +2008-04-10,44.2,44.81,43.58,43.86,32270157,JPM +2008-04-11,43.32,43.9,42.43,42.53,41961843,JPM +2008-04-14,42.4,42.8,41.17,41.5,33774804,JPM +2008-04-15,42.18,42.7,41.28,42.12,37273599,JPM +2008-04-16,43.53,44.96,43.1,44.96,52572556,JPM +2008-04-17,44.34,45.32,44.17,45.12,30305258,JPM +2008-04-18,46.33,46.86,45.42,45.76,31398108,JPM +2008-04-21,45.29,45.48,44.6,45.23,23514890,JPM +2008-04-22,44.96,45.8,44.75,45.65,23704171,JPM +2008-04-23,45.41,46.04,44.69,45.15,23260941,JPM +2008-04-24,45.37,47.34,45.34,46.97,37771535,JPM +2008-04-25,47.29,47.87,46.54,47.79,24266582,JPM +2008-04-28,47.56,48.09,46.81,47.34,27177926,JPM +2008-04-29,47.34,47.74,46.62,47.08,20738790,JPM +2008-04-30,47.25,48.64,46.73,47.65,36286660,JPM +2008-05-01,47.68,49.48,47.68,49.25,31724188,JPM +2008-05-02,49.9,49.95,48.03,48.66,27945332,JPM +2008-05-05,48.32,48.64,47.85,48.0,19276936,JPM +2008-05-06,47.34,48.7,47.25,48.2,25447829,JPM +2008-05-07,48.22,48.43,46.39,46.57,27638963,JPM +2008-05-08,46.98,47.0,45.31,46.05,26109747,JPM +2008-05-09,45.75,46.93,45.52,46.57,21722541,JPM +2008-05-12,46.82,47.29,46.51,47.24,20300926,JPM +2008-05-13,47.04,47.24,45.22,45.48,27487245,JPM +2008-05-14,46.0,46.37,45.3,45.91,24139414,JPM +2008-05-15,46.05,47.04,45.58,47.02,27289909,JPM +2008-05-16,47.32,47.32,46.05,46.53,20881101,JPM +2008-05-19,46.55,47.22,45.87,45.99,19402352,JPM +2008-05-20,45.66,45.66,43.5,43.7,48998310,JPM +2008-05-21,43.8,44.05,42.33,42.42,40615912,JPM +2008-05-22,42.4,43.73,42.1,43.05,28883557,JPM +2008-05-23,42.72,42.9,42.12,42.32,21441760,JPM +2008-05-27,42.4,43.4,42.3,43.01,28457910,JPM +2008-05-28,43.39,43.43,41.9,42.86,31689864,JPM +2008-05-29,42.69,44.06,42.29,43.57,22791079,JPM +2008-05-30,43.96,43.99,42.87,43.0,21394978,JPM +2008-06-02,42.63,42.77,41.66,42.15,30621114,JPM +2008-06-03,42.53,42.69,41.19,41.89,28906215,JPM +2008-06-04,41.74,42.35,41.16,41.63,30800252,JPM +2008-06-05,41.9,42.32,41.4,42.1,27756501,JPM +2008-06-06,41.79,41.79,39.95,40.09,39895257,JPM +2008-06-09,40.32,40.33,36.42,37.51,74860396,JPM +2008-06-10,37.23,39.23,37.16,38.29,54419385,JPM +2008-06-11,38.5,38.75,37.07,37.13,50971029,JPM +2008-06-12,37.71,38.75,37.63,38.01,53248442,JPM +2008-06-13,38.39,39.59,37.8,39.58,40469788,JPM +2008-06-16,39.48,40.65,39.1,39.94,34860163,JPM +2008-06-17,40.36,40.75,38.95,39.04,32510863,JPM +2008-06-18,38.53,39.25,37.93,38.74,35514472,JPM +2008-06-19,38.79,39.03,36.82,38.65,59945379,JPM +2008-06-20,37.69,39.19,36.95,37.86,55377221,JPM +2008-06-23,37.99,37.99,36.51,36.87,37742040,JPM +2008-06-24,36.81,38.26,36.25,37.72,43526293,JPM +2008-06-25,37.94,39.32,37.5,37.91,42317925,JPM +2008-06-26,37.16,37.58,36.2,36.32,45714251,JPM +2008-06-27,36.45,36.89,34.2,35.05,69316697,JPM +2008-06-30,34.86,35.5,33.96,34.31,50821599,JPM +2008-07-01,33.69,34.34,32.33,34.02,74621599,JPM +2008-07-02,34.36,35.75,34.23,34.6,51752983,JPM +2008-07-03,35.12,36.09,34.49,35.31,33060198,JPM +2008-07-07,35.5,35.95,33.56,34.04,48884383,JPM +2008-07-08,34.3,36.05,33.42,35.77,62289507,JPM +2008-07-09,35.74,36.74,34.09,34.28,50976763,JPM +2008-07-10,34.0,35.8,33.55,34.51,47812190,JPM +2008-07-11,33.38,34.45,32.09,33.16,71316650,JPM +2008-07-14,34.19,34.35,31.68,31.69,50370202,JPM +2008-07-15,30.73,32.82,29.24,31.02,88717736,JPM +2008-07-16,32.3,35.94,31.5,35.94,79957732,JPM +2008-07-17,38.05,40.99,37.8,40.8,132121391,JPM +2008-07-18,41.2,41.32,39.2,40.02,65411200,JPM +2008-07-21,40.34,40.95,38.35,38.65,41358838,JPM +2008-07-22,38.16,41.04,37.61,40.86,50104141,JPM +2008-07-23,40.91,43.0,39.37,41.96,59345347,JPM +2008-07-24,42.06,42.28,39.04,39.14,47454517,JPM +2008-07-25,39.17,40.44,38.48,39.52,35187986,JPM +2008-07-28,39.41,40.65,37.41,37.66,41676766,JPM +2008-07-29,37.94,40.75,37.18,40.75,50528418,JPM +2008-07-30,41.41,42.07,39.97,41.57,47957333,JPM +2008-07-31,40.63,41.96,40.3,40.63,37395434,JPM +2008-08-01,41.11,41.75,39.77,40.76,30776580,JPM +2008-08-04,40.14,40.89,38.91,40.14,27747977,JPM +2008-08-05,41.27,42.0,40.21,41.89,35763838,JPM +2008-08-06,41.35,42.27,40.34,41.39,33010549,JPM +2008-08-07,40.68,41.55,39.48,39.81,42712984,JPM +2008-08-08,39.51,41.65,39.4,41.07,37175212,JPM +2008-08-11,40.79,42.85,40.37,41.89,34644101,JPM +2008-08-12,40.99,41.01,37.02,37.92,65248229,JPM +2008-08-13,37.64,37.65,36.15,36.91,48577059,JPM +2008-08-14,36.59,38.43,36.42,37.81,41145372,JPM +2008-08-15,38.05,38.71,37.37,38.07,36657889,JPM +2008-08-18,37.92,38.03,36.65,36.74,32193039,JPM +2008-08-19,36.01,36.4,35.0,35.58,41426394,JPM +2008-08-20,35.52,37.07,35.02,37.0,39064903,JPM +2008-08-21,36.18,36.6,35.79,36.26,30564443,JPM +2008-08-22,37.22,38.25,36.86,37.67,36029104,JPM +2008-08-25,37.4,37.45,36.08,36.13,27089443,JPM +2008-08-26,36.17,37.12,35.9,36.61,28810766,JPM +2008-08-27,36.55,37.22,35.87,37.14,23812712,JPM +2008-08-28,37.66,38.88,37.23,38.88,34726122,JPM +2008-08-29,38.51,38.94,38.09,38.49,23329136,JPM +2008-09-02,39.56,40.02,38.5,38.99,33268058,JPM +2008-09-03,38.91,39.75,38.44,39.71,28788627,JPM +2008-09-04,39.3,39.78,37.83,37.91,41525372,JPM +2008-09-05,37.5,39.75,37.35,39.6,42101323,JPM +2008-09-08,42.39,43.66,40.0,41.55,85630403,JPM +2008-09-09,40.81,41.94,39.45,39.47,56440001,JPM +2008-09-10,39.99,40.44,38.79,39.4,46100363,JPM +2008-09-11,38.25,41.69,37.92,41.65,57019203,JPM +2008-09-12,40.84,41.96,40.19,41.17,51419142,JPM +2008-09-15,38.39,41.85,37.0,37.0,92491685,JPM +2008-09-16,35.58,40.95,35.02,40.74,90296226,JPM +2008-09-17,39.08,40.68,35.5,35.77,104396209,JPM +2008-09-18,36.53,41.05,34.04,40.3,132981963,JPM +2008-09-19,47.0,48.0,42.55,47.05,88526533,JPM +2008-09-22,45.69,45.9,40.75,40.8,44934162,JPM +2008-09-23,40.55,42.18,40.06,40.56,32443356,JPM +2008-09-24,41.5,42.5,40.22,40.5,27195353,JPM +2008-09-25,42.25,45.0,41.3,43.46,36831253,JPM +2008-09-26,40.55,49.0,40.48,48.24,148081388,JPM +2008-09-29,46.58,47.5,41.0,41.0,79527968,JPM +2008-09-30,44.63,47.39,43.77,46.7,67003178,JPM +2008-10-01,46.91,50.0,46.3,49.63,59471551,JPM +2008-10-02,49.25,49.85,46.72,49.85,53953237,JPM +2008-10-03,50.31,50.63,45.23,45.9,68646721,JPM +2008-10-06,43.49,45.15,41.7,44.0,63084020,JPM +2008-10-07,45.43,45.74,39.31,39.32,62406647,JPM +2008-10-08,38.93,43.55,38.5,39.3,75707795,JPM +2008-10-09,41.03,42.69,36.63,36.68,88839626,JPM +2008-10-10,35.03,42.0,35.02,41.64,112986930,JPM +2008-10-13,43.91,44.08,39.66,41.99,81687754,JPM +2008-10-14,43.33,43.55,39.66,40.71,95310299,JPM +2008-10-15,39.33,41.79,38.0,38.49,84755611,JPM +2008-10-16,39.02,41.0,36.31,40.49,75112397,JPM +2008-10-17,39.63,41.39,39.06,39.33,60995874,JPM +2008-10-20,40.01,40.7,38.8,40.66,44734564,JPM +2008-10-21,39.92,41.27,39.6,39.74,41780682,JPM +2008-10-22,39.15,40.05,36.01,37.17,60825194,JPM +2008-10-23,37.36,38.75,35.82,37.85,63921957,JPM +2008-10-24,35.12,37.73,34.51,35.43,61978019,JPM +2008-10-27,35.1,35.9,33.33,34.0,62725763,JPM +2008-10-28,34.95,37.72,32.52,37.6,73063021,JPM +2008-10-29,37.11,38.38,35.51,35.71,61839377,JPM +2008-10-30,36.89,38.0,36.03,37.62,47371930,JPM +2008-10-31,37.29,41.25,37.28,41.25,86951791,JPM +2008-11-03,41.25,41.25,40.2,40.73,45064073,JPM +2008-11-04,41.25,42.42,40.88,42.17,48943298,JPM +2008-11-05,41.73,42.5,38.62,39.22,53534431,JPM +2008-11-06,38.96,39.76,37.86,38.26,56490009,JPM +2008-11-07,38.23,38.52,36.47,37.75,50214337,JPM +2008-11-10,38.28,38.48,35.65,36.41,41561476,JPM +2008-11-11,35.98,37.45,35.27,36.35,61582855,JPM +2008-11-12,35.42,36.3,34.31,34.57,56734163,JPM +2008-11-13,34.65,37.5,33.5,37.19,74525841,JPM +2008-11-14,36.33,36.91,34.16,34.47,55940940,JPM +2008-11-17,33.82,34.87,32.5,32.77,57572845,JPM +2008-11-18,32.76,33.1,30.36,32.14,67814927,JPM +2008-11-19,31.69,32.02,28.28,28.47,90241837,JPM +2008-11-20,27.74,28.71,22.32,23.38,160729901,JPM +2008-11-21,23.74,24.42,19.69,22.72,194090479,JPM +2008-11-24,23.92,28.34,22.5,27.58,137388907,JPM +2008-11-25,29.63,30.71,28.5,29.77,105442865,JPM +2008-11-26,28.76,30.75,28.17,30.62,55646925,JPM +2008-11-28,30.36,31.93,30.13,31.66,23159136,JPM +2008-12-01,30.67,30.7,26.02,26.12,71001502,JPM +2008-12-02,26.54,28.9,24.61,28.53,81331920,JPM +2008-12-03,27.44,30.74,27.04,30.25,64929930,JPM +2008-12-04,29.84,32.9,29.75,31.08,80726595,JPM +2008-12-05,30.41,34.0,29.73,33.35,73640026,JPM +2008-12-08,33.97,37.7,33.6,36.49,84593426,JPM +2008-12-09,35.67,35.7,33.66,33.96,65861143,JPM +2008-12-10,34.4,34.96,33.08,33.52,47941532,JPM +2008-12-11,32.6,32.76,29.74,29.94,70929016,JPM +2008-12-12,28.44,31.22,28.01,30.94,59970270,JPM +2008-12-15,29.34,29.78,28.17,28.63,51635798,JPM +2008-12-16,29.01,32.75,28.84,32.35,75848261,JPM +2008-12-17,31.5,32.89,31.05,31.86,47420387,JPM +2008-12-18,32.16,32.59,30.12,30.21,57504018,JPM +2008-12-19,30.11,31.25,29.78,30.32,55697986,JPM +2008-12-22,30.64,31.19,29.51,29.82,36397404,JPM +2008-12-23,30.23,30.4,29.11,29.11,27001097,JPM +2008-12-24,28.65,29.88,28.65,29.85,12350122,JPM +2008-12-26,30.05,30.26,29.25,29.8,12641336,JPM +2008-12-29,29.99,30.02,28.8,29.78,22343234,JPM +2008-12-30,29.89,31.05,29.88,31.01,29847418,JPM +2008-12-31,30.7,31.94,30.44,31.53,25897370,JPM +2009-01-02,31.19,31.64,30.47,31.35,32506746,JPM +2009-01-05,30.73,30.77,29.08,29.25,44163158,JPM +2009-01-06,29.79,30.42,29.51,29.88,44252516,JPM +2009-01-07,29.15,29.4,28.0,28.09,42227658,JPM +2009-01-08,27.9,27.95,26.86,27.22,52075769,JPM +2009-01-09,27.55,27.55,25.81,25.97,42626443,JPM +2009-01-12,25.92,26.15,24.5,24.91,59372032,JPM +2009-01-13,25.21,26.59,24.27,26.35,73433094,JPM +2009-01-14,25.59,26.28,24.76,25.91,73975844,JPM +2009-01-15,26.54,27.05,23.76,24.34,136884131,JPM +2009-01-16,24.83,25.0,20.53,22.82,156865231,JPM +2009-01-20,21.0,21.27,17.7,18.09,142148970,JPM +2009-01-21,19.29,22.84,18.88,22.63,136495297,JPM +2009-01-22,22.36,23.83,21.21,23.1,110240773,JPM +2009-01-23,21.92,24.58,21.81,24.28,74369285,JPM +2009-01-26,25.0,25.75,23.74,24.5,74303271,JPM +2009-01-27,25.12,25.17,24.06,25.06,50830776,JPM +2009-01-28,27.19,27.77,26.34,27.66,91437908,JPM +2009-01-29,26.74,27.18,25.25,25.43,58668040,JPM +2009-01-30,25.81,26.98,24.6,25.51,74967561,JPM +2009-02-02,25.0,25.68,24.35,25.2,51543045,JPM +2009-02-03,25.03,25.45,23.7,24.05,66189128,JPM +2009-02-04,24.25,25.5,23.74,24.04,55330745,JPM +2009-02-05,23.74,25.32,22.49,24.54,79815430,JPM +2009-02-06,25.51,27.8,25.3,27.63,76845117,JPM +2009-02-09,26.65,27.97,26.3,27.28,54402994,JPM +2009-02-10,26.86,27.61,24.3,24.62,91948693,JPM +2009-02-11,25.25,26.62,25.14,26.09,64719064,JPM +2009-02-12,25.35,26.22,24.17,26.19,80536354,JPM +2009-02-13,25.25,25.89,24.66,24.69,58581624,JPM +2009-02-17,22.8,23.2,21.65,21.65,91426193,JPM +2009-02-18,22.18,22.3,21.0,21.51,82868416,JPM +2009-02-19,22.07,22.3,20.54,20.6,66504587,JPM +2009-02-20,19.71,21.0,18.75,19.9,135941533,JPM +2009-02-23,20.9,21.56,19.48,19.51,101617093,JPM +2009-02-24,20.13,21.1,18.96,21.02,186379922,JPM +2009-02-25,20.83,23.22,20.12,21.73,135795222,JPM +2009-02-26,23.32,24.18,22.8,23.05,125044404,JPM +2009-02-27,21.63,23.6,21.55,22.85,109879899,JPM +2009-03-02,21.7,22.43,21.07,21.16,94985408,JPM +2009-03-03,21.68,21.9,20.6,21.01,85590036,JPM +2009-03-04,21.74,21.74,18.8,19.3,145009784,JPM +2009-03-05,18.5,19.0,16.04,16.6,153822917,JPM +2009-03-06,17.19,17.67,14.96,15.93,155156925,JPM +2009-03-09,15.37,17.29,15.02,15.9,132882830,JPM +2009-03-10,17.35,19.5,17.13,19.5,149121782,JPM +2009-03-11,20.35,20.91,19.12,20.4,155494611,JPM +2009-03-12,20.15,23.33,20.0,23.2,152008868,JPM +2009-03-13,23.59,24.33,22.91,23.75,120476051,JPM +2009-03-16,24.31,25.27,22.96,23.09,125074778,JPM +2009-03-17,23.3,25.22,22.27,25.14,99937475,JPM +2009-03-18,24.82,27.33,24.18,27.11,142135197,JPM +2009-03-19,27.25,27.41,24.59,24.95,124939674,JPM +2009-03-20,24.66,24.78,23.15,23.15,108959520,JPM +2009-03-23,25.3,29.17,25.13,28.86,146880388,JPM +2009-03-24,28.05,29.3,26.2,26.4,133260341,JPM +2009-03-25,27.19,28.71,25.93,28.56,149502069,JPM +2009-03-26,29.05,29.6,27.65,29.1,133724931,JPM +2009-03-27,28.27,29.2,27.28,27.4,108619766,JPM +2009-03-30,25.67,26.37,24.78,24.85,104860471,JPM +2009-03-31,25.73,27.1,24.85,26.58,84307321,JPM +2009-04-01,25.29,28.28,25.29,28.14,106016822,JPM +2009-04-02,29.58,29.67,27.41,28.16,131840770,JPM +2009-04-03,27.98,29.28,27.5,29.28,80949489,JPM +2009-04-06,28.27,28.9,27.68,28.2,72187952,JPM +2009-04-07,27.28,28.05,27.01,27.25,73652589,JPM +2009-04-08,27.45,27.83,26.51,27.43,66538258,JPM +2009-04-09,30.44,33.09,30.2,32.75,147913000,JPM +2009-04-13,32.01,34.15,31.81,33.7,110196125,JPM +2009-04-14,33.04,33.25,30.65,30.7,109541379,JPM +2009-04-15,30.62,32.97,30.27,32.56,108069349,JPM +2009-04-16,34.01,34.01,32.36,33.24,132955926,JPM +2009-04-17,33.35,33.98,32.53,33.26,104962031,JPM +2009-04-20,31.78,32.42,29.64,29.69,109372119,JPM +2009-04-21,29.07,32.91,28.87,32.53,115629287,JPM +2009-04-22,31.64,34.14,31.32,31.9,124080216,JPM +2009-04-23,32.23,33.75,31.66,33.21,89366443,JPM +2009-04-24,33.66,34.5,32.25,33.38,117098029,JPM +2009-04-27,32.53,33.77,32.4,32.78,67841866,JPM +2009-04-28,32.35,33.72,32.28,32.79,65809864,JPM +2009-04-29,33.44,34.56,33.25,34.48,84731203,JPM +2009-04-30,35.01,35.21,32.75,33.0,94556895,JPM +2009-05-01,32.85,33.77,32.06,32.49,68254057,JPM +2009-05-04,33.06,35.98,32.9,35.79,100918366,JPM +2009-05-05,35.45,35.95,34.46,34.82,63510239,JPM +2009-05-06,35.82,37.35,35.56,37.22,102644801,JPM +2009-05-07,38.5,38.72,34.73,35.24,113228334,JPM +2009-05-08,36.8,38.94,36.2,38.94,110026329,JPM +2009-05-11,37.35,38.18,35.83,35.83,86807941,JPM +2009-05-12,36.24,36.26,34.06,35.36,94148853,JPM +2009-05-13,34.7,35.27,33.68,34.05,82160688,JPM +2009-05-14,34.12,35.62,33.82,35.54,68771499,JPM +2009-05-15,35.45,35.68,34.4,34.91,68300920,JPM +2009-05-18,35.71,37.35,35.2,37.26,71730806,JPM +2009-05-19,37.3,37.68,35.77,35.81,59860540,JPM +2009-05-20,36.61,36.76,34.26,34.55,77089360,JPM +2009-05-21,34.19,35.36,33.67,34.9,65068016,JPM +2009-05-22,35.26,35.3,34.41,34.41,39229944,JPM +2009-05-26,34.12,36.56,34.12,36.54,65487762,JPM +2009-05-27,36.5,36.72,34.66,34.66,76399448,JPM +2009-05-28,35.14,36.67,34.6,36.65,66107232,JPM +2009-05-29,36.35,37.07,35.68,36.9,61941772,JPM +2009-06-01,37.4,37.73,35.77,36.11,90184473,JPM +2009-06-02,35.07,35.52,34.45,34.5,159381609,JPM +2009-06-03,34.4,34.97,33.65,33.98,72136255,JPM +2009-06-04,34.4,35.44,34.23,35.35,70954116,JPM +2009-06-05,35.72,35.76,34.5,34.55,61583733,JPM +2009-06-08,34.55,35.73,34.55,35.39,61615056,JPM +2009-06-09,35.72,35.78,35.09,35.26,58992208,JPM +2009-06-10,35.57,35.67,34.37,34.84,60184453,JPM +2009-06-11,35.07,35.87,34.54,34.94,66560832,JPM +2009-06-12,34.86,35.44,34.8,35.13,41164088,JPM +2009-06-15,34.88,35.04,33.93,34.0,55388457,JPM +2009-06-16,34.27,34.39,33.38,33.5,56343992,JPM +2009-06-17,33.43,33.52,32.18,32.73,65456581,JPM +2009-06-18,32.85,34.31,32.84,34.17,63861440,JPM +2009-06-19,34.65,35.12,33.79,35.0,77009068,JPM +2009-06-22,34.69,35.0,32.86,32.87,70393196,JPM +2009-06-23,33.11,34.09,32.92,33.57,59046541,JPM +2009-06-24,33.78,33.93,33.07,33.46,50434379,JPM +2009-06-25,33.48,34.18,32.81,34.14,57205700,JPM +2009-06-26,33.88,34.74,33.48,34.45,46722495,JPM +2009-06-29,34.55,34.7,34.04,34.6,34914745,JPM +2009-06-30,34.6,34.79,33.87,34.11,39470545,JPM +2009-07-01,34.27,34.57,33.65,33.77,36469546,JPM +2009-07-02,33.36,33.77,32.27,32.27,38352125,JPM +2009-07-06,32.03,32.6,31.59,32.6,60663968,JPM +2009-07-07,32.63,33.4,32.13,32.81,56704856,JPM +2009-07-08,32.93,33.49,31.79,32.71,71793375,JPM +2009-07-09,32.89,33.75,32.87,33.62,41655510,JPM +2009-07-10,33.31,33.67,32.21,32.34,51037374,JPM +2009-07-13,32.87,34.71,32.43,34.71,70454179,JPM +2009-07-14,34.53,35.09,34.06,34.7,52923968,JPM +2009-07-15,35.11,36.76,35.01,36.26,84050086,JPM +2009-07-16,35.5,36.41,35.22,36.13,71465077,JPM +2009-07-17,36.42,37.2,36.18,36.89,61742241,JPM +2009-07-20,37.02,37.44,36.59,36.98,43554314,JPM +2009-07-21,37.2,37.31,36.6,36.94,43518273,JPM +2009-07-22,36.4,37.33,36.21,36.83,40142736,JPM +2009-07-23,36.95,38.47,36.57,38.15,56536814,JPM +2009-07-24,38.05,38.25,37.4,37.92,35332169,JPM +2009-07-27,37.97,39.47,37.57,38.13,30491184,JPM +2009-07-28,37.74,38.2,37.65,38.08,29035833,JPM +2009-07-29,37.79,38.24,37.44,37.77,29934538,JPM +2009-07-30,38.13,39.28,37.9,38.47,38530922,JPM +2009-07-31,38.38,38.65,37.93,38.65,39089490,JPM +2009-08-03,39.12,39.75,38.99,39.6,42957720,JPM +2009-08-04,39.27,40.5,39.17,40.21,43363702,JPM +2009-08-05,40.34,42.2,40.26,41.78,63334044,JPM +2009-08-06,42.28,42.46,40.22,40.75,54179565,JPM +2009-08-07,41.28,43.13,41.18,42.36,65708212,JPM +2009-08-10,42.03,43.22,42.01,42.69,43700563,JPM +2009-08-11,42.28,42.51,40.94,41.24,50699345,JPM +2009-08-12,41.19,42.45,41.03,42.21,43077025,JPM +2009-08-13,42.73,43.0,41.81,42.9,40385253,JPM +2009-08-14,42.63,42.85,41.8,42.45,38421084,JPM +2009-08-17,41.21,41.58,40.71,40.73,39162727,JPM +2009-08-18,41.1,41.88,41.06,41.7,29053576,JPM +2009-08-19,41.15,41.9,41.0,41.41,29394042,JPM +2009-08-20,41.53,42.63,41.48,42.42,29639540,JPM +2009-08-21,42.86,43.81,42.53,43.66,42863592,JPM +2009-08-24,43.86,44.24,42.95,43.01,40385157,JPM +2009-08-25,43.39,44.14,43.3,43.58,34835645,JPM +2009-08-26,43.39,43.78,42.92,43.3,31908382,JPM +2009-08-27,43.05,43.63,42.54,43.45,28975656,JPM +2009-08-28,43.81,43.86,42.51,42.92,27269166,JPM +2009-08-31,42.44,43.6,42.06,43.46,32251026,JPM +2009-09-01,43.08,43.82,41.56,41.67,51475326,JPM +2009-09-02,41.51,42.11,40.75,40.86,35898406,JPM +2009-09-03,41.23,42.25,41.11,42.11,35027838,JPM +2009-09-04,42.33,42.49,41.79,42.34,21880108,JPM +2009-09-08,42.79,43.04,41.85,42.54,28095097,JPM +2009-09-09,42.6,43.07,42.39,42.86,29039213,JPM +2009-09-10,42.73,43.15,42.2,43.02,25116549,JPM +2009-09-11,43.13,43.39,42.48,42.5,27296355,JPM +2009-09-14,42.08,43.85,42.01,43.75,28950261,JPM +2009-09-15,43.61,44.2,42.55,43.19,49988798,JPM +2009-09-16,43.35,44.68,43.21,44.65,38721892,JPM +2009-09-17,44.29,45.11,44.2,44.96,35705665,JPM +2009-09-18,45.24,45.34,44.7,44.95,39498505,JPM +2009-09-21,44.54,44.8,44.22,44.55,24069997,JPM +2009-09-22,44.81,46.49,44.48,46.47,41157763,JPM +2009-09-23,46.4,46.5,44.98,45.06,34452363,JPM +2009-09-24,45.21,45.8,44.26,44.37,42231338,JPM +2009-09-25,44.15,44.28,43.34,43.65,31061279,JPM +2009-09-28,43.97,44.83,43.69,44.81,25826098,JPM +2009-09-29,44.89,45.2,44.43,44.88,23930572,JPM +2009-09-30,44.8,44.89,43.43,43.82,40903919,JPM +2009-10-01,43.4,43.56,41.36,41.37,50562654,JPM +2009-10-02,40.82,42.4,40.53,41.86,43062265,JPM +2009-10-05,42.48,43.93,42.35,43.8,34435384,JPM +2009-10-06,44.36,45.0,44.07,44.91,41705369,JPM +2009-10-07,44.6,45.82,44.46,45.7,36148666,JPM +2009-10-08,46.04,46.44,45.05,45.3,36627638,JPM +2009-10-09,45.46,45.94,45.08,45.85,26034139,JPM +2009-10-12,46.37,46.42,45.35,46.08,24220586,JPM +2009-10-13,45.65,46.03,44.53,45.66,45701829,JPM +2009-10-14,47.19,47.47,46.63,47.16,70368648,JPM +2009-10-15,46.36,47.32,46.36,47.16,36105927,JPM +2009-10-16,46.7,46.88,46.0,46.06,37458936,JPM +2009-10-19,46.42,46.43,45.45,45.98,30415394,JPM +2009-10-20,45.81,46.59,45.77,46.03,30618891,JPM +2009-10-21,46.02,46.42,44.65,44.65,32991511,JPM +2009-10-22,44.92,45.87,44.83,45.71,32398751,JPM +2009-10-23,45.7,46.2,44.96,45.23,27639458,JPM +2009-10-26,45.12,45.21,43.55,43.82,42085476,JPM +2009-10-27,43.99,44.66,43.67,43.9,38086396,JPM +2009-10-28,43.73,43.81,42.5,42.68,45679483,JPM +2009-10-29,43.22,44.4,42.76,44.35,35898513,JPM +2009-10-30,43.95,43.97,41.73,41.77,58854000,JPM +2009-11-02,42.18,42.85,41.52,42.58,44605534,JPM +2009-11-03,42.09,42.96,41.98,42.7,29387727,JPM +2009-11-04,43.21,43.69,42.12,42.21,42548722,JPM +2009-11-05,42.6,43.93,42.4,43.87,32893228,JPM +2009-11-06,43.14,43.69,42.91,43.48,27144928,JPM +2009-11-09,43.93,44.39,43.3,44.35,38845466,JPM +2009-11-10,44.14,44.32,43.55,44.17,30980178,JPM +2009-11-11,44.34,44.99,43.78,44.32,32674799,JPM +2009-11-12,44.08,44.65,43.0,43.3,34655349,JPM +2009-11-13,43.16,43.29,42.36,42.9,36655692,JPM +2009-11-16,43.25,43.61,42.76,43.04,43535612,JPM +2009-11-17,42.92,43.19,42.54,43.16,25859629,JPM +2009-11-18,43.14,43.5,42.94,43.38,20424210,JPM +2009-11-19,43.1,43.18,42.26,42.55,26883918,JPM +2009-11-20,42.47,42.74,42.15,42.46,25332416,JPM +2009-11-23,42.95,43.64,42.7,43.28,29810622,JPM +2009-11-24,43.26,43.28,42.24,42.48,31881742,JPM +2009-11-25,42.67,42.67,41.94,42.16,26131141,JPM +2009-11-27,40.98,41.9,40.75,41.33,26230027,JPM +2009-11-30,41.56,42.65,41.49,42.49,38240518,JPM +2009-12-01,42.61,42.71,41.62,42.22,39220175,JPM +2009-12-02,42.15,42.15,41.47,41.93,32519645,JPM +2009-12-03,42.3,43.09,41.31,41.4,53314360,JPM +2009-12-04,42.25,42.51,41.22,41.74,61490232,JPM +2009-12-07,41.63,41.96,41.06,41.25,32949544,JPM +2009-12-08,41.01,41.4,40.62,41.21,41878869,JPM +2009-12-09,41.25,41.51,40.6,41.19,42499728,JPM +2009-12-10,41.36,41.56,40.66,41.27,36382982,JPM +2009-12-11,40.99,41.25,40.75,40.96,46616055,JPM +2009-12-14,41.01,41.93,40.7,41.77,35340705,JPM +2009-12-15,41.5,41.7,40.62,40.86,40244302,JPM +2009-12-16,41.17,41.7,40.88,41.36,43565371,JPM +2009-12-17,41.06,41.12,40.19,40.27,44272761,JPM +2009-12-18,40.53,41.19,40.04,40.95,48127607,JPM +2009-12-21,41.55,42.24,41.5,41.9,35993643,JPM +2009-12-22,42.0,42.1,41.69,41.94,24762010,JPM +2009-12-23,41.84,41.94,41.45,41.56,24503542,JPM +2009-12-24,41.68,41.89,41.51,41.89,7956428,JPM +2009-12-28,41.85,42.13,41.56,41.72,13042291,JPM +2009-12-29,41.73,41.8,41.46,41.49,15595238,JPM +2009-12-30,41.27,41.62,41.23,41.53,15504194,JPM +2009-12-31,41.62,42.13,41.45,41.67,20143085,JPM +2010-01-04,41.79,42.99,41.67,42.85,35463337,JPM +2010-01-05,42.79,43.84,42.78,43.68,41214102,JPM +2010-01-06,43.45,44.09,43.31,43.92,27731250,JPM +2010-01-07,43.79,45.12,43.61,44.79,44864655,JPM +2010-01-08,44.37,44.7,44.08,44.68,33110028,JPM +2010-01-11,45.12,45.19,44.31,44.53,31878678,JPM +2010-01-12,43.99,44.15,42.94,43.49,47115058,JPM +2010-01-13,43.55,44.53,42.87,44.25,39621999,JPM +2010-01-14,44.2,44.79,44.1,44.69,38002376,JPM +2010-01-15,44.3,44.43,43.34,43.68,69741561,JPM +2010-01-19,43.4,43.75,42.9,43.28,41740210,JPM +2010-01-20,43.01,43.68,42.71,43.4,39938496,JPM +2010-01-21,43.04,43.15,40.32,40.54,137547671,JPM +2010-01-22,40.65,41.2,38.82,39.16,106634855,JPM +2010-01-25,39.76,39.89,38.84,39.21,56576846,JPM +2010-01-26,39.0,39.84,38.28,38.44,52975239,JPM +2010-01-27,38.35,39.49,38.07,39.33,66324094,JPM +2010-01-28,39.68,40.04,38.72,39.48,65073527,JPM +2010-01-29,39.65,39.85,38.8,38.94,53655197,JPM +2010-02-01,39.1,39.93,38.95,39.63,37408104,JPM +2010-02-02,39.8,40.68,39.7,40.55,46019130,JPM +2010-02-03,40.58,41.1,40.17,40.29,37377626,JPM +2010-02-04,39.79,39.92,38.35,38.35,57211784,JPM +2010-02-05,38.64,38.88,37.02,38.3,75224101,JPM +2010-02-08,38.29,38.29,37.32,37.7,58320908,JPM +2010-02-09,38.19,38.7,37.84,38.39,45179625,JPM +2010-02-10,38.64,39.5,38.52,38.87,39331732,JPM +2010-02-11,38.84,39.37,38.36,39.02,33839394,JPM +2010-02-12,38.67,39.18,38.36,38.95,38055699,JPM +2010-02-16,39.33,40.14,38.75,40.07,46425240,JPM +2010-02-17,40.26,40.45,39.76,40.04,34650608,JPM +2010-02-18,39.94,40.51,39.77,40.41,31809500,JPM +2010-02-19,40.11,40.7,39.9,40.03,40295882,JPM +2010-02-22,40.4,41.3,40.25,40.85,43898838,JPM +2010-02-23,40.9,41.25,39.76,39.88,52233021,JPM +2010-02-24,40.05,40.97,40.0,40.85,44653539,JPM +2010-02-25,40.16,40.69,39.7,40.64,46723714,JPM +2010-02-26,40.69,42.3,40.6,41.97,67703269,JPM +2010-03-01,42.03,42.18,41.41,41.83,34615966,JPM +2010-03-02,41.98,42.4,41.36,41.62,33898020,JPM +2010-03-03,41.65,42.06,41.34,41.53,27564966,JPM +2010-03-04,41.91,42.08,41.66,41.92,25459141,JPM +2010-03-05,42.32,42.87,42.19,42.81,34794216,JPM +2010-03-08,42.85,43.03,42.47,42.59,28530182,JPM +2010-03-09,42.39,42.82,42.05,42.42,37107038,JPM +2010-03-10,42.87,43.49,42.81,42.93,40903641,JPM +2010-03-11,42.91,43.2,42.8,43.18,30128568,JPM +2010-03-12,43.34,43.54,42.85,43.15,31371963,JPM +2010-03-15,42.92,43.21,42.6,43.07,29148177,JPM +2010-03-16,43.35,43.38,42.69,43.24,28553791,JPM +2010-03-17,43.31,44.11,43.26,43.79,32920479,JPM +2010-03-18,43.75,43.79,43.15,43.64,26012001,JPM +2010-03-19,43.72,43.89,43.13,43.45,37014305,JPM +2010-03-22,43.07,43.79,43.04,43.74,23257201,JPM +2010-03-23,43.85,44.74,43.78,44.58,33740085,JPM +2010-03-24,44.44,44.97,44.2,44.94,36058923,JPM +2010-03-25,44.98,46.05,44.89,44.94,45023892,JPM +2010-03-26,45.04,45.89,44.8,45.02,39731914,JPM +2010-03-29,45.25,45.38,44.46,44.86,30634312,JPM +2010-03-30,44.9,45.05,44.36,44.58,30297920,JPM +2010-03-31,44.31,45.0,44.25,44.75,39047962,JPM +2010-04-01,45.03,45.31,44.99,45.18,23901929,JPM +2010-04-05,45.28,45.4,44.79,45.34,21347908,JPM +2010-04-06,45.23,45.94,45.15,45.84,28197602,JPM +2010-04-07,45.83,46.05,45.02,45.32,28895465,JPM +2010-04-08,45.16,45.97,44.81,45.76,28875019,JPM +2010-04-09,45.88,46.22,45.45,45.98,22889920,JPM +2010-04-12,46.03,46.47,45.9,46.14,24645845,JPM +2010-04-13,46.04,46.38,45.85,45.87,27988833,JPM +2010-04-14,47.4,47.93,46.78,47.73,72533037,JPM +2010-04-15,47.65,48.2,47.49,47.81,45420967,JPM +2010-04-16,47.67,47.75,45.14,45.55,121206568,JPM +2010-04-19,45.23,45.7,44.59,45.39,72141899,JPM +2010-04-20,45.77,46.15,45.56,45.88,39314079,JPM +2010-04-21,46.04,46.39,45.0,45.35,46327728,JPM +2010-04-22,44.91,45.12,44.03,44.74,63176893,JPM +2010-04-23,44.73,45.07,44.25,44.94,32489174,JPM +2010-04-26,44.78,44.81,43.73,43.89,42889274,JPM +2010-04-27,43.48,44.37,42.3,42.41,66296077,JPM +2010-04-28,42.84,43.71,42.78,43.46,48583712,JPM +2010-04-29,43.89,44.33,43.6,44.0,36520241,JPM +2010-04-30,44.02,44.05,42.23,42.58,54121062,JPM +2010-05-03,42.97,43.73,42.89,43.53,31230804,JPM +2010-05-04,42.97,43.36,42.25,42.47,48990389,JPM +2010-05-05,42.11,43.37,41.62,42.63,43062032,JPM +2010-05-06,42.63,42.78,39.29,40.81,78223575,JPM +2010-05-07,41.03,41.84,39.78,40.76,72976271,JPM +2010-05-10,42.32,43.3,41.42,41.95,66578277,JPM +2010-05-11,41.46,42.55,41.15,41.55,50771328,JPM +2010-05-12,41.74,41.79,40.81,41.69,47704069,JPM +2010-05-13,41.44,41.6,40.78,40.81,35332112,JPM +2010-05-14,40.1,40.1,39.21,39.89,60719888,JPM +2010-05-17,39.93,40.04,38.77,39.84,56506878,JPM +2010-05-18,40.62,40.62,38.55,39.02,61746022,JPM +2010-05-19,38.54,39.66,38.52,39.38,64602620,JPM +2010-05-20,38.55,39.25,37.31,37.83,76565502,JPM +2010-05-21,37.02,40.16,37.02,40.05,89588793,JPM +2010-05-24,40.16,40.25,38.5,38.62,49242316,JPM +2010-05-25,37.67,39.01,37.35,38.94,66813670,JPM +2010-05-26,39.19,39.5,38.47,38.78,50722221,JPM +2010-05-27,39.58,40.49,39.4,40.42,44851607,JPM +2010-05-28,40.33,40.35,39.36,39.58,41252340,JPM +2010-06-01,39.32,39.96,38.5,38.54,37848559,JPM +2010-06-02,39.17,39.62,38.67,39.55,39618408,JPM +2010-06-03,39.86,39.94,38.62,39.1,30956959,JPM +2010-06-04,38.49,38.7,37.5,37.62,52868851,JPM +2010-06-07,37.79,38.13,36.66,36.72,44528215,JPM +2010-06-08,36.86,37.8,36.55,37.78,51017832,JPM +2010-06-09,38.15,38.16,37.01,37.12,42585909,JPM +2010-06-10,37.68,38.37,37.41,38.29,44302588,JPM +2010-06-11,37.79,38.17,37.52,38.09,31147584,JPM +2010-06-14,37.97,38.27,37.23,37.33,48662150,JPM +2010-06-15,37.55,38.28,37.26,38.25,45364115,JPM +2010-06-16,38.02,38.88,37.99,38.52,37220666,JPM +2010-06-17,38.6,38.9,37.92,38.44,34755040,JPM +2010-06-18,38.6,39.27,38.38,39.18,37270782,JPM +2010-06-21,39.55,39.78,38.66,38.87,33665045,JPM +2010-06-22,38.93,39.58,38.22,38.33,42253316,JPM +2010-06-23,38.29,39.11,38.02,38.89,45046088,JPM +2010-06-24,38.55,38.7,37.42,38.03,73853657,JPM +2010-06-25,38.78,39.6,38.28,39.44,70742457,JPM +2010-06-28,39.55,39.64,38.47,38.54,39968436,JPM +2010-06-29,37.91,37.91,36.88,37.06,56696705,JPM +2010-06-30,37.02,37.49,36.51,36.61,35336326,JPM +2010-07-01,36.54,36.69,35.16,36.08,56647119,JPM +2010-07-02,36.31,36.69,35.34,35.83,36802729,JPM +2010-07-06,36.69,36.88,35.86,36.33,35955358,JPM +2010-07-07,36.64,38.24,36.41,38.15,44604148,JPM +2010-07-08,38.78,38.82,37.15,38.16,41500800,JPM +2010-07-09,37.75,38.89,37.68,38.85,30427958,JPM +2010-07-12,38.86,39.34,38.6,39.19,25000377,JPM +2010-07-13,39.81,40.69,39.74,40.48,48564751,JPM +2010-07-14,40.15,40.38,39.84,40.35,37320546,JPM +2010-07-15,40.72,40.84,39.31,40.46,81876125,JPM +2010-07-16,40.28,40.35,38.86,39.0,58507329,JPM +2010-07-19,39.03,39.36,38.12,39.04,35404826,JPM +2010-07-20,38.32,39.64,38.28,39.63,43538936,JPM +2010-07-21,40.25,40.25,38.34,38.42,41115560,JPM +2010-07-22,38.96,39.6,38.73,39.35,35495970,JPM +2010-07-23,39.17,39.96,38.97,39.83,28240909,JPM +2010-07-26,39.8,40.36,39.5,40.33,27206928,JPM +2010-07-27,40.74,41.24,40.61,40.69,44872683,JPM +2010-07-28,40.44,40.9,40.15,40.32,23945338,JPM +2010-07-29,40.71,40.83,39.91,40.21,29010262,JPM +2010-07-30,39.72,40.69,39.72,40.28,26444862,JPM +2010-08-02,40.98,41.7,40.73,41.64,35566679,JPM +2010-08-03,41.5,41.65,40.87,41.08,29967837,JPM +2010-08-04,41.22,41.4,40.86,41.29,23079686,JPM +2010-08-05,40.97,41.43,40.94,41.27,19830561,JPM +2010-08-06,40.74,40.95,39.97,40.44,34906770,JPM +2010-08-09,40.55,40.56,39.66,39.82,37795886,JPM +2010-08-10,39.67,39.73,39.16,39.17,34166433,JPM +2010-08-11,38.65,38.78,37.75,37.77,46201524,JPM +2010-08-12,37.36,37.99,37.22,37.81,35387300,JPM +2010-08-13,37.8,38.04,37.5,37.5,24564012,JPM +2010-08-16,37.32,37.82,37.28,37.69,28334062,JPM +2010-08-17,37.97,38.07,37.4,37.48,33883767,JPM +2010-08-18,37.39,38.19,37.39,37.89,27046143,JPM +2010-08-19,37.66,37.97,37.0,37.07,35387240,JPM +2010-08-20,37.11,37.36,36.81,37.14,30866394,JPM +2010-08-23,37.21,37.41,36.84,36.88,29282753,JPM +2010-08-24,36.59,36.7,35.92,36.21,48721687,JPM +2010-08-25,35.95,36.44,35.67,36.23,36063111,JPM +2010-08-26,36.36,36.62,35.62,35.63,31884601,JPM +2010-08-27,35.87,36.69,35.55,36.6,38449040,JPM +2010-08-30,36.4,36.6,35.83,35.85,27306470,JPM +2010-08-31,35.94,36.64,35.73,36.26,35030536,JPM +2010-09-01,36.74,37.8,36.66,37.74,36770447,JPM +2010-09-02,37.84,38.2,37.49,38.16,31282882,JPM +2010-09-03,38.47,39.17,38.47,39.17,34135589,JPM +2010-09-07,38.73,38.84,38.22,38.28,31885417,JPM +2010-09-08,38.34,39.43,38.34,39.12,30780924,JPM +2010-09-09,39.93,40.32,39.12,40.1,33438796,JPM +2010-09-10,39.92,40.25,39.67,39.76,21932099,JPM +2010-09-13,40.64,41.47,40.64,41.12,41643163,JPM +2010-09-14,40.97,41.23,40.46,40.72,42754045,JPM +2010-09-15,40.51,41.14,40.34,40.98,25405325,JPM +2010-09-16,40.72,41.1,40.55,40.99,25207452,JPM +2010-09-17,41.03,41.08,39.99,40.06,45938293,JPM +2010-09-20,40.24,41.31,40.03,41.19,33380587,JPM +2010-09-21,41.31,41.5,40.47,40.59,33548811,JPM +2010-09-22,40.43,40.84,39.75,39.94,34546338,JPM +2010-09-23,39.63,39.7,38.99,39.1,33471068,JPM +2010-09-24,39.51,39.8,39.3,39.75,28855020,JPM +2010-09-27,39.54,39.67,39.01,39.08,25686177,JPM +2010-09-28,39.36,39.4,38.61,38.95,31442541,JPM +2010-09-29,38.79,38.88,38.06,38.41,40206962,JPM +2010-09-30,38.49,38.95,37.96,38.06,54893036,JPM +2010-10-01,38.34,39.09,38.29,38.81,38973702,JPM +2010-10-04,38.98,39.54,38.71,38.95,38886009,JPM +2010-10-05,39.36,39.82,39.07,39.64,42379484,JPM +2010-10-06,39.56,40.07,39.42,39.9,31559812,JPM +2010-10-07,40.11,40.32,39.2,39.52,26923896,JPM +2010-10-08,39.67,39.78,39.13,39.31,28178479,JPM +2010-10-11,39.52,39.91,39.4,39.73,24600980,JPM +2010-10-12,39.47,40.49,39.47,40.4,38798017,JPM +2010-10-13,40.66,40.72,39.58,39.84,69607657,JPM +2010-10-14,39.25,39.38,38.1,38.72,76504897,JPM +2010-10-15,38.87,38.94,36.54,37.15,142280325,JPM +2010-10-18,37.15,38.26,37.01,38.2,55116886,JPM +2010-10-19,37.9,38.65,37.5,37.69,70595070,JPM +2010-10-20,38.0,38.3,37.46,38.1,43497155,JPM +2010-10-21,38.19,38.4,36.21,37.7,38288399,JPM +2010-10-22,37.5,37.78,37.32,37.7,24882106,JPM +2010-10-25,37.97,38.07,37.0,37.07,37900828,JPM +2010-10-26,36.98,37.26,36.78,37.2,39195432,JPM +2010-10-27,37.06,37.63,37.0,37.54,30777415,JPM +2010-10-28,37.7,37.96,37.33,37.51,30614513,JPM +2010-10-29,37.45,37.74,37.32,37.63,19803213,JPM +2010-11-01,37.61,38.0,37.1,37.42,36941900,JPM +2010-11-02,37.53,37.57,36.83,36.96,39913036,JPM +2010-11-03,36.98,37.83,36.96,37.72,35299548,JPM +2010-11-04,38.14,39.85,37.86,39.8,77569302,JPM +2010-11-05,39.89,41.34,39.78,40.94,75684781,JPM +2010-11-08,40.86,41.2,40.21,40.51,32973223,JPM +2010-11-09,40.43,40.68,39.73,39.9,32800041,JPM +2010-11-10,39.87,40.64,39.59,40.62,35587826,JPM +2010-11-11,40.27,40.44,39.85,40.02,25506905,JPM +2010-11-12,39.86,40.26,39.38,39.61,33504792,JPM +2010-11-15,39.82,40.64,39.71,40.08,28772432,JPM +2010-11-16,39.74,39.97,39.04,39.61,46066475,JPM +2010-11-17,39.58,39.68,38.98,39.18,32027458,JPM +2010-11-18,39.57,40.0,39.36,39.66,30990277,JPM +2010-11-19,39.41,39.64,39.26,39.41,26541910,JPM +2010-11-22,39.06,39.1,38.21,38.51,33249487,JPM +2010-11-23,38.01,38.22,37.6,37.63,35340392,JPM +2010-11-24,37.83,38.24,37.59,38.16,24273037,JPM +2010-11-26,37.71,37.98,37.5,37.5,12819133,JPM +2010-11-29,37.47,38.09,37.11,37.91,30919207,JPM +2010-11-30,37.49,37.79,37.24,37.4,33716630,JPM +2010-12-01,37.95,38.19,37.65,38.15,33157135,JPM +2010-12-02,38.43,39.38,38.33,39.31,41525957,JPM +2010-12-03,39.07,39.67,38.7,39.61,30070142,JPM +2010-12-06,39.48,40.05,39.3,39.9,25364434,JPM +2010-12-07,40.35,40.46,39.24,39.25,40908155,JPM +2010-12-08,39.36,40.33,39.06,40.26,38115835,JPM +2010-12-09,40.67,41.1,40.57,40.81,43008294,JPM +2010-12-10,40.89,41.5,40.77,41.43,28451226,JPM +2010-12-13,41.57,41.99,41.16,41.51,35730371,JPM +2010-12-14,41.44,41.5,40.47,40.79,34010702,JPM +2010-12-15,40.73,41.0,40.06,40.21,30263996,JPM +2010-12-16,40.42,40.68,39.82,40.01,37123163,JPM +2010-12-17,40.06,40.07,39.53,39.67,52004796,JPM +2010-12-20,39.83,40.27,39.69,39.95,22978112,JPM +2010-12-21,40.16,41.24,39.98,41.0,30757752,JPM +2010-12-22,41.17,42.54,41.16,42.16,47286243,JPM +2010-12-23,42.15,42.27,41.82,42.08,18932006,JPM +2010-12-27,41.82,42.68,41.8,42.67,17208995,JPM +2010-12-28,42.7,43.12,42.47,42.61,20386551,JPM +2010-12-29,42.58,42.77,42.3,42.36,13637332,JPM +2010-12-30,42.31,42.47,42.05,42.23,12903320,JPM +2010-12-31,42.11,42.45,42.04,42.42,12202493,JPM +2011-01-03,43.0,44.04,42.96,43.58,43284100,JPM +2011-01-04,43.78,44.3,43.34,44.16,40036724,JPM +2011-01-05,43.92,44.95,43.9,44.7,50032460,JPM +2011-01-06,44.4,44.8,44.25,44.48,31615264,JPM +2011-01-07,44.54,44.59,42.64,43.64,69579337,JPM +2011-01-10,43.27,43.76,43.0,43.4,30098079,JPM +2011-01-11,43.7,44.02,43.42,43.6,28067052,JPM +2011-01-12,44.44,44.9,44.25,44.71,44304853,JPM +2011-01-13,44.94,44.97,44.17,44.45,42192795,JPM +2011-01-14,44.51,45.94,44.45,44.91,86983737,JPM +2011-01-18,45.02,45.42,44.5,44.75,46237632,JPM +2011-01-19,44.55,44.97,43.6,43.71,44989128,JPM +2011-01-20,43.83,44.99,43.61,44.75,46977665,JPM +2011-01-21,45.05,45.54,44.85,45.29,44767336,JPM +2011-01-24,45.21,45.48,44.86,45.02,27826781,JPM +2011-01-25,44.82,45.43,44.26,44.87,36022337,JPM +2011-01-26,45.2,45.48,44.87,44.98,25639361,JPM +2011-01-27,44.98,45.38,44.69,45.1,26740893,JPM +2011-01-28,45.05,45.88,44.4,44.54,38603129,JPM +2011-01-31,44.41,45.1,44.4,44.94,23574462,JPM +2011-02-01,45.2,46.0,45.16,45.93,28255494,JPM +2011-02-02,45.79,45.98,45.34,45.45,24104899,JPM +2011-02-03,45.48,45.75,44.84,45.46,23322381,JPM +2011-02-04,45.0,45.17,44.3,44.59,38172829,JPM +2011-02-07,44.75,45.75,44.65,45.5,36790834,JPM +2011-02-08,45.49,45.82,45.31,45.74,28649451,JPM +2011-02-09,45.36,45.5,44.65,45.11,33490937,JPM +2011-02-10,45.1,45.54,44.95,45.53,22688507,JPM +2011-02-11,45.4,46.89,45.4,46.57,40814416,JPM +2011-02-14,46.6,46.9,46.47,46.54,28699124,JPM +2011-02-15,46.56,47.34,46.54,46.82,35979863,JPM +2011-02-16,47.15,48.36,47.1,47.94,44327747,JPM +2011-02-17,47.77,47.99,47.5,47.82,22934972,JPM +2011-02-18,47.82,48.13,47.55,48.0,23852134,JPM +2011-02-22,47.2,47.27,45.85,46.01,44561836,JPM +2011-02-23,46.04,46.5,45.29,45.96,36266394,JPM +2011-02-24,45.63,46.06,45.21,45.91,31928879,JPM +2011-02-25,46.25,46.86,46.12,46.68,26783016,JPM +2011-02-28,46.81,47.18,46.42,46.69,25985944,JPM +2011-03-01,46.47,46.69,45.59,45.6,33685017,JPM +2011-03-02,45.39,45.97,45.07,45.21,28602007,JPM +2011-03-03,45.72,46.33,45.71,46.08,23045500,JPM +2011-03-04,45.98,46.04,45.1,45.52,27733362,JPM +2011-03-07,45.62,45.65,44.76,45.19,28122077,JPM +2011-03-08,45.38,46.69,45.3,46.4,32949342,JPM +2011-03-09,46.33,47.1,46.02,46.56,25179569,JPM +2011-03-10,46.08,46.25,45.26,45.53,33815387,JPM +2011-03-11,45.28,45.84,45.25,45.74,20347910,JPM +2011-03-14,45.42,45.54,44.63,45.3,24513339,JPM +2011-03-15,44.55,44.99,43.85,44.61,35632163,JPM +2011-03-16,44.64,44.78,43.66,43.81,41999205,JPM +2011-03-17,44.46,44.61,43.4,44.56,46752306,JPM +2011-03-18,45.24,46.18,44.75,45.74,77445705,JPM +2011-03-21,46.28,46.32,45.32,45.63,28998804,JPM +2011-03-22,45.66,45.71,45.35,45.47,19773155,JPM +2011-03-23,45.29,45.69,44.77,45.6,26695103,JPM +2011-03-24,45.7,45.84,45.09,45.73,21763428,JPM +2011-03-25,45.7,46.38,45.67,45.86,20728953,JPM +2011-03-28,46.1,46.5,45.95,45.96,19047618,JPM +2011-03-29,45.83,46.04,45.52,46.02,17916404,JPM +2011-03-30,46.53,46.85,46.22,46.45,26850725,JPM +2011-03-31,46.05,46.34,45.96,46.1,23491762,JPM +2011-04-01,46.55,46.88,46.18,46.35,25395781,JPM +2011-04-04,46.12,46.52,46.05,46.34,15710209,JPM +2011-04-05,46.17,46.77,46.05,46.58,21199013,JPM +2011-04-06,46.81,47.73,46.63,47.64,31212869,JPM +2011-04-07,47.64,47.8,46.96,47.4,29988334,JPM +2011-04-08,47.52,47.66,46.63,46.84,23827177,JPM +2011-04-11,47.0,47.27,46.75,46.86,25643410,JPM +2011-04-12,46.55,47.11,46.25,46.64,27275621,JPM +2011-04-13,47.24,47.37,45.88,46.25,55395689,JPM +2011-04-14,45.68,45.75,44.91,44.97,45218921,JPM +2011-04-15,45.24,45.37,44.83,44.89,32483879,JPM +2011-04-18,44.27,44.35,43.53,43.96,50974276,JPM +2011-04-19,44.26,44.71,43.76,44.65,26720104,JPM +2011-04-20,44.9,44.97,43.94,44.56,35566808,JPM +2011-04-21,44.68,44.84,44.12,44.68,24386589,JPM +2011-04-25,44.65,45.02,44.38,44.61,17360519,JPM +2011-04-26,44.85,45.43,44.61,45.12,25893126,JPM +2011-04-27,45.3,45.63,45.05,45.5,20852690,JPM +2011-04-28,45.61,45.93,45.41,45.85,19862755,JPM +2011-04-29,45.81,46.02,45.4,45.63,23363095,JPM +2011-05-02,45.94,45.99,45.11,45.18,25913966,JPM +2011-05-03,44.95,46.07,44.86,45.92,30039119,JPM +2011-05-04,45.98,46.04,45.28,45.5,22739271,JPM +2011-05-05,45.24,45.71,44.99,45.17,26165514,JPM +2011-05-06,45.47,45.71,44.76,45.04,26356067,JPM +2011-05-09,44.75,45.11,44.32,44.96,22475423,JPM +2011-05-10,45.06,45.5,44.98,45.16,20541125,JPM +2011-05-11,45.02,45.04,44.11,44.23,31528851,JPM +2011-05-12,44.1,44.33,43.55,44.09,29589929,JPM +2011-05-13,44.06,44.1,42.98,43.15,32878376,JPM +2011-05-16,42.97,43.48,42.72,42.88,34907303,JPM +2011-05-17,42.68,44.02,42.65,43.81,36333561,JPM +2011-05-18,43.72,44.24,43.41,44.08,24382933,JPM +2011-05-19,44.32,44.35,43.75,44.0,19539524,JPM +2011-05-20,43.83,44.09,43.09,43.13,29951525,JPM +2011-05-23,42.4,42.9,42.3,42.55,32316785,JPM +2011-05-24,42.77,42.92,41.69,42.34,39341319,JPM +2011-05-25,42.11,42.75,42.1,42.27,26510052,JPM +2011-05-26,42.12,42.59,42.1,42.45,21660730,JPM +2011-05-27,42.7,43.15,42.54,42.79,24748707,JPM +2011-05-31,43.24,43.38,42.77,43.24,28746221,JPM +2011-06-01,42.87,42.99,41.73,41.76,38634790,JPM +2011-06-02,41.93,42.2,40.83,41.61,45969424,JPM +2011-06-03,41.09,42.25,41.02,41.57,31837491,JPM +2011-06-06,41.1,41.24,40.37,40.53,40895852,JPM +2011-06-07,40.92,41.31,40.65,40.72,36342388,JPM +2011-06-08,40.58,41.07,40.2,40.39,38895183,JPM +2011-06-09,40.59,41.24,40.54,40.98,30084305,JPM +2011-06-10,40.59,41.5,40.1,41.05,48547057,JPM +2011-06-13,41.29,41.82,40.72,41.67,31768310,JPM +2011-06-14,42.13,42.44,41.48,41.6,32110148,JPM +2011-06-15,41.02,41.4,40.25,40.68,37337308,JPM +2011-06-16,40.63,40.71,39.7,40.36,50321135,JPM +2011-06-17,40.85,41.06,40.54,40.8,32023979,JPM +2011-06-20,40.5,40.81,40.12,40.48,21568823,JPM +2011-06-21,40.68,41.23,40.25,40.91,34244084,JPM +2011-06-22,40.67,41.53,40.48,40.69,27317060,JPM +2011-06-23,40.12,40.25,39.62,40.07,48316522,JPM +2011-06-24,40.05,40.18,39.44,39.49,36143032,JPM +2011-06-27,39.4,40.11,39.33,39.88,30639635,JPM +2011-06-28,40.07,40.07,39.24,39.54,41558662,JPM +2011-06-29,40.04,40.56,39.92,40.45,44783465,JPM +2011-06-30,40.72,41.07,40.37,40.94,28002025,JPM +2011-07-01,40.81,41.72,40.77,41.58,32136736,JPM +2011-07-05,41.51,41.51,40.97,41.03,23811209,JPM +2011-07-06,40.59,40.65,40.18,40.56,23868334,JPM +2011-07-07,41.19,41.79,41.1,41.32,28554303,JPM +2011-07-08,40.7,40.97,40.56,40.74,20682965,JPM +2011-07-11,40.19,40.22,39.29,39.43,38327919,JPM +2011-07-12,39.24,40.12,39.24,39.39,33808210,JPM +2011-07-13,39.67,40.37,39.41,39.62,34020567,JPM +2011-07-14,41.18,41.24,40.29,40.35,65336261,JPM +2011-07-15,40.61,40.75,39.5,39.98,46553295,JPM +2011-07-18,39.79,40.0,38.93,39.83,47604249,JPM +2011-07-19,39.92,40.49,39.71,40.39,34844494,JPM +2011-07-20,40.69,41.36,40.62,40.96,31250813,JPM +2011-07-21,41.57,42.55,41.23,42.29,45554055,JPM +2011-07-22,42.27,42.32,41.76,42.19,19986046,JPM +2011-07-25,41.52,41.91,41.29,41.69,22531003,JPM +2011-07-26,41.5,41.79,41.29,41.44,24354927,JPM +2011-07-27,41.2,41.4,40.59,40.67,32364601,JPM +2011-07-28,40.69,41.24,40.62,40.68,23370785,JPM +2011-07-29,40.24,40.75,39.9,40.45,37795986,JPM +2011-08-01,41.16,41.37,39.96,40.44,34042409,JPM +2011-08-02,40.1,40.38,39.84,39.84,42118933,JPM +2011-08-03,39.76,40.02,39.34,39.9,41110031,JPM +2011-08-04,39.31,39.59,37.82,37.92,59938092,JPM +2011-08-05,38.3,38.75,36.72,37.6,85512270,JPM +2011-08-08,36.23,37.72,33.69,34.06,132612617,JPM +2011-08-09,35.38,36.59,33.69,36.4,78985631,JPM +2011-08-10,35.52,35.85,33.98,34.37,83975624,JPM +2011-08-11,34.63,37.3,34.63,36.69,69583435,JPM +2011-08-12,37.14,37.85,35.58,35.91,44082499,JPM +2011-08-15,36.53,37.14,36.39,36.88,34830097,JPM +2011-08-16,36.27,36.57,35.77,36.03,42272563,JPM +2011-08-17,36.46,37.26,36.32,36.57,30131313,JPM +2011-08-18,35.27,35.47,34.5,35.19,57139173,JPM +2011-08-19,34.76,35.5,34.26,34.35,52962310,JPM +2011-08-22,35.12,35.18,33.35,33.41,50971319,JPM +2011-08-23,33.29,34.8,32.31,34.78,55809435,JPM +2011-08-24,34.82,36.01,34.68,35.83,41963837,JPM +2011-08-25,37.79,38.57,35.42,35.72,55387550,JPM +2011-08-26,35.28,36.48,34.82,36.21,35115667,JPM +2011-08-29,36.82,37.64,36.47,37.64,27945757,JPM +2011-08-30,37.4,37.72,36.75,37.06,28826266,JPM +2011-08-31,37.42,38.03,37.22,37.56,30051400,JPM +2011-09-01,37.62,37.82,36.29,36.3,36865259,JPM +2011-09-02,35.06,35.25,34.51,34.63,41677229,JPM +2011-09-06,33.11,33.5,32.78,33.44,57081174,JPM +2011-09-07,34.1,34.98,33.87,34.82,36145887,JPM +2011-09-08,34.44,34.91,33.44,33.51,44815207,JPM +2011-09-09,33.08,33.2,31.93,32.08,67195566,JPM +2011-09-12,31.35,32.42,31.21,32.42,53381750,JPM +2011-09-13,32.81,33.41,32.17,32.49,50142208,JPM +2011-09-14,32.73,33.19,31.86,32.8,44446740,JPM +2011-09-15,33.37,33.82,33.13,33.81,35848788,JPM +2011-09-16,34.05,34.27,33.02,33.43,52687591,JPM +2011-09-19,32.69,32.89,32.13,32.49,33160246,JPM +2011-09-20,32.77,32.8,32.24,32.25,34089368,JPM +2011-09-21,32.23,32.45,30.26,30.34,57429559,JPM +2011-09-22,29.35,29.63,28.53,29.27,86290439,JPM +2011-09-23,28.96,29.8,28.86,29.59,51731259,JPM +2011-09-26,30.06,31.81,29.96,31.65,58696019,JPM +2011-09-27,32.62,33.13,31.25,31.57,58242837,JPM +2011-09-28,31.62,32.0,30.42,30.47,38725834,JPM +2011-09-29,31.58,32.11,30.44,31.39,51015757,JPM +2011-09-30,30.74,30.95,30.11,30.12,42436947,JPM +2011-10-03,30.03,30.7,28.64,28.65,51002691,JPM +2011-10-04,28.25,30.43,27.85,30.26,69815353,JPM +2011-10-05,30.23,31.17,29.4,30.84,51117106,JPM +2011-10-06,30.71,32.46,30.42,32.38,53216608,JPM +2011-10-07,32.58,32.61,30.65,30.7,49326167,JPM +2011-10-10,31.6,32.32,31.58,32.3,37324743,JPM +2011-10-11,31.98,32.68,31.41,32.3,38169186,JPM +2011-10-12,32.76,33.87,32.69,33.2,55462460,JPM +2011-10-13,32.45,32.49,30.92,31.6,78838174,JPM +2011-10-14,31.87,32.32,31.4,31.89,51905068,JPM +2011-10-17,31.64,32.09,30.97,31.04,40869712,JPM +2011-10-18,31.36,33.42,31.14,32.87,64392307,JPM +2011-10-19,32.77,34.01,32.03,32.25,50121949,JPM +2011-10-20,32.32,33.19,31.67,33.13,41662534,JPM +2011-10-21,33.48,34.04,33.01,33.42,48445287,JPM +2011-10-24,33.61,34.69,33.57,34.57,45697155,JPM +2011-10-25,34.18,34.25,33.36,33.49,38683534,JPM +2011-10-26,34.11,34.41,33.5,34.18,36360840,JPM +2011-10-27,36.56,37.54,35.7,36.67,76482945,JPM +2011-10-28,36.61,36.98,36.19,36.69,39893754,JPM +2011-10-31,35.93,36.0,34.73,34.76,46438679,JPM +2011-11-01,32.47,33.64,31.84,32.71,74056271,JPM +2011-11-02,33.71,33.74,33.06,33.64,34342387,JPM +2011-11-03,34.12,34.52,32.84,34.38,40087752,JPM +2011-11-04,33.99,34.06,33.45,33.97,30867231,JPM +2011-11-07,34.03,34.34,33.71,34.24,25935525,JPM +2011-11-08,34.53,35.18,34.02,35.02,30194985,JPM +2011-11-09,33.84,33.98,32.38,32.54,53000040,JPM +2011-11-10,32.92,33.23,32.1,32.74,30431632,JPM +2011-11-11,33.28,33.85,33.02,33.28,29989577,JPM +2011-11-14,32.95,32.98,32.22,32.55,27596216,JPM +2011-11-15,32.09,33.11,32.08,32.7,31265984,JPM +2011-11-16,32.34,32.49,31.4,31.47,40761704,JPM +2011-11-17,31.4,31.5,30.34,30.49,55130024,JPM +2011-11-18,30.67,30.84,30.33,30.62,39033896,JPM +2011-11-21,30.02,30.19,29.6,29.91,39666395,JPM +2011-11-22,29.9,30.1,29.38,29.41,36466171,JPM +2011-11-23,29.11,29.15,28.33,28.38,44474351,JPM +2011-11-25,28.28,29.17,28.28,28.48,21423184,JPM +2011-11-28,29.71,30.07,28.82,29.16,45285387,JPM +2011-11-29,28.98,29.13,28.48,28.56,45104651,JPM +2011-11-30,30.15,31.0,29.8,30.97,61412527,JPM +2011-12-01,30.86,30.97,30.03,30.46,33189688,JPM +2011-12-02,30.88,33.27,30.81,32.33,90519608,JPM +2011-12-05,33.64,34.1,33.22,33.51,52216056,JPM +2011-12-06,33.26,33.58,32.68,33.23,38788222,JPM +2011-12-07,32.82,34.19,32.72,34.0,44722793,JPM +2011-12-08,33.55,33.7,32.08,32.22,47788873,JPM +2011-12-09,32.36,33.31,32.36,33.18,39106916,JPM +2011-12-12,32.55,32.6,31.76,32.04,35986439,JPM +2011-12-13,32.37,32.63,30.87,31.29,49484808,JPM +2011-12-14,30.88,31.94,30.83,31.51,41295653,JPM +2011-12-15,32.1,32.28,31.57,31.76,33457250,JPM +2011-12-16,32.16,32.6,31.81,31.89,52598292,JPM +2011-12-19,31.87,31.9,30.42,30.7,47388002,JPM +2011-12-20,31.4,32.44,31.24,32.21,49092903,JPM +2011-12-21,32.0,32.41,31.9,32.32,30898992,JPM +2011-12-22,32.69,33.55,32.54,33.45,35544903,JPM +2011-12-23,33.62,33.7,33.13,33.57,21962667,JPM +2011-12-27,33.22,33.69,33.03,33.03,16897090,JPM +2011-12-28,32.99,33.09,32.57,32.65,19248511,JPM +2011-12-29,32.71,33.52,32.71,33.42,19793016,JPM +2011-12-30,33.11,33.42,33.06,33.25,18199609,JPM +2012-01-03,34.06,35.19,34.01,34.98,44108273,JPM +2012-01-04,34.44,35.15,34.33,34.95,36576187,JPM +2012-01-05,34.71,35.92,34.4,35.68,38383814,JPM +2012-01-06,35.69,35.77,35.14,35.36,33162979,JPM +2012-01-09,35.44,35.68,34.99,35.3,23006529,JPM +2012-01-10,36.07,36.35,35.76,36.05,35982879,JPM +2012-01-11,35.8,36.74,35.66,36.66,29853149,JPM +2012-01-12,36.82,37.05,36.17,36.85,39420935,JPM +2012-01-13,35.26,35.92,35.13,35.92,61577062,JPM +2012-01-17,34.85,35.68,34.5,34.91,55119029,JPM +2012-01-18,34.54,36.68,34.53,36.54,55504941,JPM +2012-01-19,36.84,37.15,36.71,36.93,37001975,JPM +2012-01-20,36.78,37.4,36.62,37.36,34716500,JPM +2012-01-23,37.31,37.94,37.27,37.66,27500781,JPM +2012-01-24,37.18,37.89,36.8,37.66,25406126,JPM +2012-01-25,37.36,37.82,37.12,37.6,29863012,JPM +2012-01-26,37.88,38.1,37.25,37.49,33291241,JPM +2012-01-27,37.23,37.66,37.15,37.21,27674802,JPM +2012-01-30,36.66,37.17,36.36,37.01,24432067,JPM +2012-01-31,37.53,37.54,36.93,37.3,29658089,JPM +2012-02-01,37.89,38.03,37.5,37.6,41957763,JPM +2012-02-02,37.69,38.16,37.42,37.55,26786875,JPM +2012-02-03,38.27,38.5,38.05,38.28,41081315,JPM +2012-02-06,38.06,38.32,37.8,38.14,23108329,JPM +2012-02-07,37.86,38.12,37.7,37.87,21092892,JPM +2012-02-08,38.05,38.35,37.97,38.3,23258667,JPM +2012-02-09,38.6,38.68,37.84,37.86,28614498,JPM +2012-02-10,37.22,37.77,37.11,37.61,22624780,JPM +2012-02-13,38.08,38.34,37.61,38.3,24827981,JPM +2012-02-14,38.23,38.26,37.44,37.92,27039262,JPM +2012-02-15,38.08,38.4,37.31,37.4,26534874,JPM +2012-02-16,37.15,38.12,37.05,38.0,22141431,JPM +2012-02-17,38.6,38.64,38.23,38.47,28016341,JPM +2012-02-21,38.65,38.98,38.41,38.46,22807470,JPM +2012-02-22,38.3,38.39,37.9,38.07,23418176,JPM +2012-02-23,38.06,38.52,37.75,38.49,31363508,JPM +2012-02-24,38.66,38.68,38.19,38.28,17589412,JPM +2012-02-27,38.07,39.23,37.79,39.06,34036867,JPM +2012-02-28,39.13,39.55,38.85,39.21,37905499,JPM +2012-02-29,39.33,39.94,39.02,39.24,41187933,JPM +2012-03-01,39.51,40.45,39.47,40.37,44384544,JPM +2012-03-02,40.43,40.88,40.23,40.63,34897825,JPM +2012-03-05,40.7,40.71,40.0,40.4,30806826,JPM +2012-03-06,39.45,39.87,39.12,39.32,33930434,JPM +2012-03-07,39.46,40.06,39.38,39.95,22880868,JPM +2012-03-08,40.47,40.75,40.22,40.44,22060726,JPM +2012-03-09,40.75,41.44,40.5,41.03,33499779,JPM +2012-03-12,40.86,40.98,40.2,40.54,30763746,JPM +2012-03-13,41.02,43.73,40.82,43.39,77277594,JPM +2012-03-14,43.62,44.0,43.07,43.58,68028623,JPM +2012-03-15,43.64,44.92,42.93,44.7,57124817,JPM +2012-03-16,44.87,44.92,44.22,44.57,48844406,JPM +2012-03-19,44.44,45.35,44.21,45.0,41515244,JPM +2012-03-20,44.53,45.6,44.37,45.38,34798090,JPM +2012-03-21,45.53,45.67,44.86,45.12,27273648,JPM +2012-03-22,44.72,45.1,44.41,44.65,27461074,JPM +2012-03-23,44.45,45.25,44.44,45.16,30643963,JPM +2012-03-26,45.48,46.17,45.4,46.17,33530630,JPM +2012-03-27,45.92,46.49,45.83,45.89,33035556,JPM +2012-03-28,45.76,46.31,45.36,46.27,29763066,JPM +2012-03-29,45.92,46.02,42.63,45.67,32268866,JPM +2012-03-30,46.08,46.13,45.5,45.98,25945990,JPM +2012-04-02,45.75,46.35,45.46,46.13,27675928,JPM +2012-04-03,45.74,45.98,44.97,45.42,31036320,JPM +2012-04-04,44.68,44.86,43.96,44.41,41347710,JPM +2012-04-05,44.13,44.73,43.81,44.34,28834531,JPM +2012-04-09,43.19,44.28,43.07,43.89,29376366,JPM +2012-04-10,43.88,44.01,42.66,42.96,38845936,JPM +2012-04-11,43.59,44.21,43.57,44.01,32142163,JPM +2012-04-12,44.12,44.99,44.0,44.84,33631097,JPM +2012-04-13,44.95,44.95,43.06,43.21,58183898,JPM +2012-04-16,43.38,43.8,42.84,43.33,40388941,JPM +2012-04-17,43.69,44.0,43.16,43.9,26887901,JPM +2012-04-18,43.62,43.91,43.27,43.29,20244147,JPM +2012-04-19,43.44,43.69,42.77,43.22,25963308,JPM +2012-04-20,43.51,43.58,42.71,42.72,26184284,JPM +2012-04-23,41.92,42.96,41.8,42.85,25538094,JPM +2012-04-24,42.98,43.31,42.81,43.28,21420339,JPM +2012-04-25,43.65,43.89,42.98,43.16,31694004,JPM +2012-04-26,43.22,43.89,43.06,43.8,28101552,JPM +2012-04-27,43.94,43.99,43.23,43.34,24285744,JPM +2012-04-30,43.33,43.37,42.54,42.98,23521663,JPM +2012-05-01,43.0,44.24,42.96,43.79,26364545,JPM +2012-05-02,43.46,43.53,42.84,43.2,22462824,JPM +2012-05-03,43.38,43.39,42.67,43.01,19536754,JPM +2012-05-04,42.33,42.68,41.71,41.75,31289431,JPM +2012-05-07,41.43,42.4,41.37,41.78,25910034,JPM +2012-05-08,41.5,41.84,40.95,41.38,28051620,JPM +2012-05-09,40.72,41.02,40.12,40.64,38775560,JPM +2012-05-10,41.23,41.4,40.54,40.74,35827257,JPM +2012-05-11,37.14,37.99,36.62,36.96,217294160,JPM +2012-05-14,36.1,36.47,35.76,35.79,96488404,JPM +2012-05-15,36.19,37.27,36.12,36.24,89903651,JPM +2012-05-16,36.79,36.98,35.46,35.46,68729813,JPM +2012-05-17,35.04,35.1,33.88,33.93,95429256,JPM +2012-05-18,33.99,33.99,32.97,33.49,82655364,JPM +2012-05-21,33.52,33.71,32.26,32.51,99557353,JPM +2012-05-22,33.32,34.58,32.99,34.01,84720953,JPM +2012-05-23,33.62,34.42,33.21,34.26,52512858,JPM +2012-05-24,34.44,34.48,33.62,33.97,37846025,JPM +2012-05-25,34.0,34.13,33.29,33.5,28803487,JPM +2012-05-29,33.98,34.0,33.36,33.63,35858078,JPM +2012-05-30,33.3,33.44,32.95,32.96,34203559,JPM +2012-05-31,32.96,33.47,32.91,33.15,42126257,JPM +2012-06-01,32.41,32.65,31.77,31.93,50473313,JPM +2012-06-04,32.16,32.17,30.83,31.0,60495394,JPM +2012-06-05,30.89,32.13,30.86,31.99,46502750,JPM +2012-06-06,32.71,33.31,32.0,33.07,47980479,JPM +2012-06-07,33.77,33.83,32.8,32.81,53888894,JPM +2012-06-08,32.77,33.68,32.55,33.68,34243468,JPM +2012-06-11,34.37,34.44,32.78,32.82,46404807,JPM +2012-06-12,32.88,33.78,32.51,33.77,43334359,JPM +2012-06-13,33.69,35.07,33.63,34.3,72456524,JPM +2012-06-14,34.41,34.89,34.07,34.65,44428016,JPM +2012-06-15,34.89,35.07,34.41,35.03,40920716,JPM +2012-06-18,34.71,35.3,34.5,34.62,31084454,JPM +2012-06-19,34.99,35.63,34.73,35.38,32488936,JPM +2012-06-20,36.03,36.94,35.83,36.45,61149759,JPM +2012-06-21,36.49,37.03,35.43,35.51,95637185,JPM +2012-06-22,36.02,36.49,35.96,35.99,44203816,JPM +2012-06-25,35.26,35.47,34.64,35.32,33115794,JPM +2012-06-26,36.06,36.12,35.58,35.71,35058728,JPM +2012-06-27,35.64,36.82,35.5,36.78,34156770,JPM +2012-06-28,35.32,35.93,34.85,35.88,69904866,JPM +2012-06-29,36.7,36.8,35.25,35.73,56063666,JPM +2012-07-02,36.27,36.36,35.59,36.28,34281571,JPM +2012-07-03,35.96,36.14,35.54,35.88,26705915,JPM +2012-07-05,35.61,35.66,34.22,34.38,58529307,JPM +2012-07-06,33.92,34.12,33.73,33.9,32057669,JPM +2012-07-09,33.81,34.12,33.54,33.96,30544925,JPM +2012-07-10,34.22,34.45,33.81,34.25,33175467,JPM +2012-07-11,34.21,34.8,34.12,34.59,35144270,JPM +2012-07-12,34.33,34.57,33.94,34.04,39301433,JPM +2012-07-13,35.06,36.2,34.86,36.07,83001210,JPM +2012-07-16,35.76,35.85,34.73,35.09,52368297,JPM +2012-07-17,35.44,35.48,34.27,34.99,43998207,JPM +2012-07-18,34.75,35.23,34.65,34.96,28948255,JPM +2012-07-19,35.02,35.17,34.31,34.46,34390711,JPM +2012-07-20,34.05,34.13,33.9,33.9,36301590,JPM +2012-07-23,33.24,34.5,33.1,34.44,41248260,JPM +2012-07-24,34.58,34.89,34.22,34.73,29929501,JPM +2012-07-25,34.98,35.45,34.79,35.17,32129081,JPM +2012-07-26,35.78,35.94,35.34,35.81,28903218,JPM +2012-07-27,36.01,37.2,35.51,36.89,63640527,JPM +2012-07-30,36.5,36.52,35.94,36.14,30701699,JPM +2012-07-31,36.11,36.33,35.91,36.0,19686716,JPM +2012-08-01,36.19,36.4,35.82,36.0,22184446,JPM +2012-08-02,35.62,35.84,34.76,35.17,36677078,JPM +2012-08-03,35.82,36.29,35.5,36.09,24516267,JPM +2012-08-06,36.24,36.8,36.11,36.3,18979186,JPM +2012-08-07,36.57,37.87,36.57,37.01,37225761,JPM +2012-08-08,36.85,37.48,36.75,37.16,18677116,JPM +2012-08-09,36.72,37.26,36.59,36.92,23408157,JPM +2012-08-10,36.76,37.0,36.4,36.97,15492665,JPM +2012-08-13,36.87,37.09,36.64,36.99,14457113,JPM +2012-08-14,37.42,37.64,36.98,37.1,18068149,JPM +2012-08-15,37.07,37.41,36.95,37.07,17525863,JPM +2012-08-16,37.18,37.35,36.8,37.1,15895973,JPM +2012-08-17,37.2,37.2,36.8,36.98,17080761,JPM +2012-08-20,36.92,37.5,36.8,37.37,17926581,JPM +2012-08-21,37.63,38.86,37.56,38.04,36887510,JPM +2012-08-22,37.88,38.18,37.56,37.83,16902860,JPM +2012-08-23,37.81,37.89,37.2,37.23,16431048,JPM +2012-08-24,36.94,37.44,36.67,37.17,20021563,JPM +2012-08-27,37.31,37.44,36.9,37.23,17619128,JPM +2012-08-28,37.1,37.49,36.9,37.13,18053276,JPM +2012-08-29,37.32,37.49,37.06,37.3,13688324,JPM +2012-08-30,37.06,37.13,36.71,36.9,13701589,JPM +2012-08-31,37.14,37.4,36.86,37.14,16775701,JPM +2012-09-04,36.98,37.24,36.78,37.01,13634888,JPM +2012-09-05,37.08,37.29,36.94,37.11,13538409,JPM +2012-09-06,37.58,38.87,37.5,38.69,41356607,JPM +2012-09-07,39.04,39.53,39.0,39.3,28087896,JPM +2012-09-10,39.23,39.78,38.73,38.76,20858745,JPM +2012-09-11,38.8,39.63,38.73,39.6,22380345,JPM +2012-09-12,39.88,40.25,39.78,39.92,29883726,JPM +2012-09-13,39.84,41.58,39.59,41.4,47020628,JPM +2012-09-14,41.96,42.09,41.23,41.57,43477367,JPM +2012-09-17,41.0,41.44,40.95,41.19,19741058,JPM +2012-09-18,41.05,41.33,40.66,41.26,25189352,JPM +2012-09-19,41.33,41.76,41.04,41.34,22887181,JPM +2012-09-20,40.96,41.28,40.55,41.25,20998581,JPM +2012-09-21,41.53,41.7,40.77,40.88,28299063,JPM +2012-09-24,40.61,41.47,40.59,41.23,20504116,JPM +2012-09-25,41.55,41.55,40.53,40.55,21991228,JPM +2012-09-26,40.15,40.62,39.7,40.24,23785658,JPM +2012-09-27,40.4,40.99,40.21,40.68,20843887,JPM +2012-09-28,40.42,40.63,40.16,40.48,21382009,JPM +2012-10-01,40.88,41.5,40.8,40.97,21957111,JPM +2012-10-02,41.14,41.24,40.56,40.92,26946068,JPM +2012-10-03,40.83,41.0,40.42,40.86,22421111,JPM +2012-10-04,41.16,41.99,40.91,41.82,24334091,JPM +2012-10-05,42.04,42.44,41.46,41.71,22777435,JPM +2012-10-08,41.33,41.84,41.11,41.66,18635403,JPM +2012-10-09,41.77,41.95,41.3,41.38,19956705,JPM +2012-10-10,41.55,42.0,41.33,41.77,25803795,JPM +2012-10-11,42.37,42.64,41.85,42.1,27755002,JPM +2012-10-12,41.6,42.43,41.15,41.62,44570634,JPM +2012-10-15,41.91,42.41,41.73,42.38,26277471,JPM +2012-10-16,42.79,43.11,42.27,42.83,28594052,JPM +2012-10-17,42.93,43.54,42.77,43.32,26180558,JPM +2012-10-18,43.09,43.35,42.75,43.01,23633913,JPM +2012-10-19,42.8,42.82,42.06,42.32,29748466,JPM +2012-10-22,42.25,42.52,41.5,42.09,27996092,JPM +2012-10-23,41.47,41.74,41.05,41.33,22897318,JPM +2012-10-24,41.68,41.88,41.34,41.71,18919320,JPM +2012-10-25,42.24,42.28,41.4,41.67,17311695,JPM +2012-10-26,41.42,41.66,40.87,41.16,21893909,JPM +2012-10-31,41.45,41.79,41.15,41.68,19428720,JPM +2012-11-01,41.7,42.9,41.58,42.84,23328281,JPM +2012-11-02,43.04,43.07,42.33,42.42,17029679,JPM +2012-11-05,42.33,42.36,41.86,42.27,13253683,JPM +2012-11-06,42.57,43.05,42.41,42.88,17196716,JPM +2012-11-07,42.01,42.01,40.31,40.48,47631169,JPM +2012-11-08,41.28,41.5,40.4,40.4,27830997,JPM +2012-11-09,40.31,41.23,39.86,40.62,27559061,JPM +2012-11-12,40.85,40.91,40.3,40.58,12820369,JPM +2012-11-13,40.18,40.52,40.0,40.04,19799080,JPM +2012-11-14,40.21,40.37,39.13,39.29,30995630,JPM +2012-11-15,39.06,39.72,38.97,39.39,24859853,JPM +2012-11-16,39.43,39.67,38.83,39.53,32462098,JPM +2012-11-19,40.09,40.7,40.09,40.59,26784470,JPM +2012-11-20,40.33,41.18,40.25,40.7,19379181,JPM +2012-11-21,40.94,40.98,40.35,40.73,13035979,JPM +2012-11-23,41.1,41.22,40.97,41.09,8316667,JPM +2012-11-26,40.79,40.88,40.09,40.88,20376505,JPM +2012-11-27,40.87,41.2,40.64,40.75,19876930,JPM +2012-11-28,40.49,40.88,39.88,40.83,26112040,JPM +2012-11-29,41.15,41.35,40.91,41.22,18910626,JPM +2012-11-30,40.99,41.34,40.85,41.08,20081805,JPM +2012-12-03,41.27,41.37,40.75,40.81,18965875,JPM +2012-12-04,40.78,40.92,40.2,40.57,24036982,JPM +2012-12-05,40.69,41.49,40.5,41.2,25515569,JPM +2012-12-06,41.25,41.55,41.11,41.47,20541648,JPM +2012-12-07,41.84,42.57,41.73,42.56,34559111,JPM +2012-12-10,42.54,42.67,42.01,42.31,22397285,JPM +2012-12-11,42.6,43.09,42.42,42.64,21959925,JPM +2012-12-12,43.0,43.38,42.7,42.77,23110567,JPM +2012-12-13,42.65,42.92,42.5,42.78,18461750,JPM +2012-12-14,42.77,43.11,42.71,42.81,16208762,JPM +2012-12-17,43.0,43.51,42.81,43.48,23889797,JPM +2012-12-18,43.83,43.94,43.31,43.87,33867674,JPM +2012-12-19,43.99,44.39,43.42,43.53,34352174,JPM +2012-12-20,43.69,44.54,43.41,44.53,25016763,JPM +2012-12-21,43.82,44.2,43.34,44.0,38986323,JPM +2012-12-24,43.72,44.02,43.71,43.92,8622420,JPM +2012-12-26,43.95,44.18,43.72,43.96,11499413,JPM +2012-12-27,43.96,44.02,42.9,43.63,19566946,JPM +2012-12-28,43.1,43.69,43.09,43.24,15403478,JPM +2012-12-31,43.1,44.0,43.05,43.97,24213813,JPM +2013-01-02,44.98,45.0,44.22,44.66,31421123,JPM +2013-01-03,44.74,44.75,44.2,44.57,24228885,JPM +2013-01-04,44.45,45.43,44.44,45.36,24491604,JPM +2013-01-07,45.09,45.48,45.02,45.41,24457249,JPM +2013-01-08,45.4,45.5,44.96,45.5,19625226,JPM +2013-01-09,45.56,46.2,45.14,45.47,25923639,JPM +2013-01-10,45.89,46.16,45.53,46.15,23420153,JPM +2013-01-11,45.97,46.15,45.47,46.14,19723892,JPM +2013-01-14,45.89,46.18,45.48,45.88,19079465,JPM +2013-01-15,45.49,46.47,45.35,46.35,29905738,JPM +2013-01-16,45.91,46.83,45.57,46.82,43459526,JPM +2013-01-17,46.4,46.87,46.29,46.44,41097680,JPM +2013-01-18,46.38,46.6,46.18,46.46,28694707,JPM +2013-01-22,46.25,46.55,46.13,46.54,24259226,JPM +2013-01-23,46.23,46.44,45.92,46.23,19112157,JPM +2013-01-24,46.24,46.8,46.08,46.37,20017415,JPM +2013-01-25,46.74,47.16,46.6,47.16,26014637,JPM +2013-01-28,46.84,47.0,46.48,46.64,19708169,JPM +2013-01-29,46.28,47.16,46.25,47.12,19910343,JPM +2013-01-30,47.04,47.35,46.96,47.13,18636633,JPM +2013-01-31,47.01,47.22,46.88,47.05,19541263,JPM +2013-02-01,47.4,48.0,47.21,47.85,24527532,JPM +2013-02-04,47.54,47.81,47.38,47.68,20828175,JPM +2013-02-05,47.94,48.8,47.93,48.79,28068446,JPM +2013-02-06,48.42,48.83,48.32,48.61,28286377,JPM +2013-02-07,48.65,48.75,47.9,48.23,21432016,JPM +2013-02-08,48.33,48.69,48.26,48.63,15219612,JPM +2013-02-11,48.51,48.9,48.38,48.66,13937728,JPM +2013-02-12,48.8,49.31,48.6,49.14,16393466,JPM +2013-02-13,49.35,49.45,48.5,48.68,21637319,JPM +2013-02-14,48.4,49.29,48.37,49.22,18020155,JPM +2013-02-15,49.35,49.46,48.57,48.88,20016541,JPM +2013-02-19,49.12,49.68,49.12,49.45,20450050,JPM +2013-02-20,49.35,49.54,48.36,48.61,24789397,JPM +2013-02-21,48.41,48.45,47.83,48.25,24445078,JPM +2013-02-22,48.63,48.91,48.41,48.91,23586192,JPM +2013-02-25,49.1,49.2,47.65,47.7,32776345,JPM +2013-02-26,48.22,48.26,46.85,47.6,39407782,JPM +2013-02-27,47.85,49.4,47.76,49.28,31932363,JPM +2013-02-28,49.16,49.55,48.75,48.92,24718064,JPM +2013-03-01,48.6,49.42,48.37,48.91,25925897,JPM +2013-03-04,48.73,49.14,48.33,49.1,17698510,JPM +2013-03-05,49.49,50.11,49.31,49.49,25565033,JPM +2013-03-06,49.88,50.19,49.62,50.03,19611229,JPM +2013-03-07,50.05,50.86,50.01,50.63,24252643,JPM +2013-03-08,50.59,50.85,49.61,50.2,32726854,JPM +2013-03-11,50.23,50.77,49.91,50.48,19473159,JPM +2013-03-12,50.35,50.67,50.05,50.28,18006118,JPM +2013-03-13,50.29,50.43,50.11,50.16,16686257,JPM +2013-03-14,50.25,51.0,50.19,51.0,26380348,JPM +2013-03-15,49.97,50.29,49.15,50.02,60908739,JPM +2013-03-18,49.19,49.66,48.95,49.51,28017768,JPM +2013-03-19,49.65,49.99,48.68,49.2,24418504,JPM +2013-03-20,49.57,49.64,49.04,49.12,19388482,JPM +2013-03-21,48.79,49.23,48.35,48.35,23543287,JPM +2013-03-22,48.63,49.0,48.34,48.78,22799985,JPM +2013-03-25,49.04,49.32,48.16,48.52,23582710,JPM +2013-03-26,48.74,48.97,48.32,48.64,16420085,JPM +2013-03-27,48.2,48.31,47.56,47.77,26534597,JPM +2013-03-28,47.84,47.93,47.28,47.46,27519846,JPM +2013-04-01,47.55,47.99,47.49,47.83,17449299,JPM +2013-04-02,48.01,48.38,47.88,48.28,17276418,JPM +2013-04-03,48.03,48.07,46.53,46.85,33475105,JPM +2013-04-04,46.96,47.54,46.9,47.49,21516666,JPM +2013-04-05,46.79,48.04,46.75,47.91,22964186,JPM +2013-04-08,47.9,48.59,47.59,48.58,18675807,JPM +2013-04-09,48.74,48.96,48.46,48.68,20066632,JPM +2013-04-10,48.94,49.56,48.88,49.25,20389881,JPM +2013-04-11,49.21,49.6,48.83,49.31,22584616,JPM +2013-04-12,48.9,49.58,48.45,49.01,37808388,JPM +2013-04-15,48.39,49.34,47.9,47.93,31528338,JPM +2013-04-16,48.43,48.52,47.59,48.49,23866838,JPM +2013-04-17,48.11,48.18,46.38,46.79,43473273,JPM +2013-04-18,46.8,47.33,46.05,46.64,26106845,JPM +2013-04-19,47.15,47.36,46.7,47.23,19753205,JPM +2013-04-22,47.4,47.49,46.87,47.35,15232043,JPM +2013-04-23,47.68,48.24,47.39,48.17,20568406,JPM +2013-04-24,48.32,48.92,48.16,48.72,16462785,JPM +2013-04-25,49.02,49.63,48.89,49.0,19063807,JPM +2013-04-26,48.86,49.09,48.61,48.88,13931035,JPM +2013-04-29,49.08,49.1,48.65,48.92,13498061,JPM +2013-04-30,48.96,49.25,48.72,49.01,13805540,JPM +2013-05-01,48.76,48.91,47.85,48.01,17687511,JPM +2013-05-02,48.25,48.25,47.71,48.08,15529736,JPM +2013-05-03,48.63,48.7,46.98,47.57,43273931,JPM +2013-05-06,47.71,48.39,47.57,48.18,20830656,JPM +2013-05-07,48.57,49.39,48.26,49.14,24291602,JPM +2013-05-08,49.22,49.99,49.11,49.76,23565162,JPM +2013-05-09,49.7,49.81,48.92,49.04,18103144,JPM +2013-05-10,49.05,49.23,48.64,48.96,16200456,JPM +2013-05-13,48.84,49.7,48.61,49.67,23987718,JPM +2013-05-14,49.77,50.42,49.66,50.23,24190788,JPM +2013-05-15,50.2,51.43,50.15,51.09,27470078,JPM +2013-05-16,50.87,51.66,50.84,50.97,21391585,JPM +2013-05-17,51.26,52.33,51.25,52.3,26095658,JPM +2013-05-20,52.28,52.63,51.91,52.29,22020134,JPM +2013-05-21,52.53,53.67,52.45,53.02,37122039,JPM +2013-05-22,53.43,54.96,53.29,53.63,46975855,JPM +2013-05-23,52.82,53.79,52.66,53.35,25299869,JPM +2013-05-24,52.9,53.66,52.72,53.66,18343221,JPM +2013-05-28,54.56,54.65,54.02,54.6,27168406,JPM +2013-05-29,54.09,54.96,53.91,54.67,20484210,JPM +2013-05-30,54.6,55.9,54.53,55.62,24890794,JPM +2013-05-31,55.71,55.83,54.59,54.59,24996488,JPM +2013-06-03,54.6,54.86,53.04,54.49,28284621,JPM +2013-06-04,54.54,55.39,53.87,54.04,22024367,JPM +2013-06-05,53.78,54.27,52.7,53.03,24329847,JPM +2013-06-06,52.84,53.52,52.27,53.5,23946336,JPM +2013-06-07,53.77,54.48,53.41,54.27,21692593,JPM +2013-06-10,54.64,54.84,54.02,54.36,16007865,JPM +2013-06-11,53.46,54.05,53.11,53.49,17570146,JPM +2013-06-12,53.9,54.1,52.96,53.18,18481270,JPM +2013-06-13,53.0,54.24,52.97,54.17,17090655,JPM +2013-06-14,54.04,54.13,52.91,53.13,17097632,JPM +2013-06-17,53.7,54.26,53.54,53.85,16857603,JPM +2013-06-18,54.03,54.27,53.72,54.11,13261393,JPM +2013-06-19,53.99,54.51,53.52,53.55,20848948,JPM +2013-06-20,53.08,53.18,52.27,52.48,31868373,JPM +2013-06-21,52.96,52.98,51.69,51.96,44415245,JPM +2013-06-24,50.88,51.45,50.11,50.92,30736424,JPM +2013-06-25,51.51,52.56,51.51,52.08,20954482,JPM +2013-06-26,52.65,52.8,51.88,52.5,19333681,JPM +2013-06-27,53.03,53.49,52.88,53.15,17094917,JPM +2013-06-28,53.12,53.13,52.58,52.79,18264399,JPM +2013-07-01,53.22,53.63,52.43,52.49,23522935,JPM +2013-07-02,52.57,53.53,52.12,52.8,23945834,JPM +2013-07-03,52.31,52.81,52.21,52.77,10443381,JPM +2013-07-05,53.36,54.0,53.11,53.99,17077144,JPM +2013-07-08,54.54,54.91,54.05,54.7,21789640,JPM +2013-07-09,55.07,55.17,54.19,54.89,20515315,JPM +2013-07-10,54.77,55.15,54.44,54.83,16915573,JPM +2013-07-11,55.84,55.87,54.55,55.14,21322522,JPM +2013-07-12,55.51,55.85,54.75,54.97,32571799,JPM +2013-07-15,55.49,55.5,54.6,54.89,28300795,JPM +2013-07-16,54.9,55.41,54.78,55.01,19224790,JPM +2013-07-17,55.05,55.58,54.84,55.27,19171393,JPM +2013-07-18,55.51,56.53,55.49,56.37,24567458,JPM +2013-07-19,56.51,56.56,55.91,56.16,17764823,JPM +2013-07-22,56.17,56.67,55.95,56.56,16003738,JPM +2013-07-23,56.72,56.89,56.48,56.67,10579046,JPM +2013-07-24,56.92,56.93,56.38,56.63,16666802,JPM +2013-07-25,56.45,56.5,55.89,56.5,13875417,JPM +2013-07-26,56.06,56.22,55.6,56.05,16767435,JPM +2013-07-29,55.98,56.0,55.38,55.69,10057579,JPM +2013-07-30,55.87,56.0,55.08,55.33,14210071,JPM +2013-07-31,55.58,56.27,55.51,55.73,19409613,JPM +2013-08-01,56.36,56.78,56.2,56.54,15979674,JPM +2013-08-02,56.27,56.52,56.01,56.49,11009689,JPM +2013-08-05,56.33,56.58,56.01,56.1,9377651,JPM +2013-08-06,55.99,56.1,55.31,55.49,10589217,JPM +2013-08-07,55.06,55.47,54.78,55.3,12828764,JPM +2013-08-08,55.42,55.73,54.12,54.83,18589565,JPM +2013-08-09,54.69,55.15,54.33,54.52,12657547,JPM +2013-08-12,54.04,54.32,53.68,54.09,15133367,JPM +2013-08-13,54.22,54.7,53.6,54.29,15082231,JPM +2013-08-14,54.33,54.85,54.0,54.15,15792655,JPM +2013-08-15,53.52,53.68,52.89,53.29,16933185,JPM +2013-08-16,53.07,53.78,53.07,53.29,17141448,JPM +2013-08-19,52.89,52.95,51.8,51.83,22793513,JPM +2013-08-20,51.78,52.36,50.66,52.12,18701423,JPM +2013-08-21,51.92,52.22,51.28,51.63,17138265,JPM +2013-08-22,52.0,52.66,51.93,52.21,14660232,JPM +2013-08-23,52.27,52.42,51.9,52.32,11126713,JPM +2013-08-26,52.16,52.54,51.79,51.8,16549623,JPM +2013-08-27,51.02,51.55,50.55,50.6,23606736,JPM +2013-08-28,50.33,51.05,50.13,50.58,18753074,JPM +2013-08-29,50.59,51.18,50.45,50.7,13581495,JPM +2013-08-30,50.82,50.83,50.29,50.53,15871865,JPM +2013-09-03,51.25,51.72,50.83,51.13,15278128,JPM +2013-09-04,51.16,52.1,50.93,51.87,19931752,JPM +2013-09-05,52.03,52.52,51.91,52.11,13916586,JPM +2013-09-06,52.41,52.71,51.28,52.56,22343319,JPM +2013-09-09,52.78,53.19,52.52,52.86,19936338,JPM +2013-09-10,53.83,53.93,53.3,53.67,20234537,JPM +2013-09-11,53.37,53.76,53.06,53.26,16013643,JPM +2013-09-12,53.43,53.71,52.08,52.24,21981126,JPM +2013-09-13,52.29,52.8,52.23,52.59,11945263,JPM +2013-09-16,53.45,53.49,52.98,53.14,17125652,JPM +2013-09-17,53.19,53.32,52.88,53.09,13207266,JPM +2013-09-18,52.69,53.87,52.56,53.41,20876558,JPM +2013-09-19,53.63,53.75,52.53,52.75,22452271,JPM +2013-09-20,52.95,53.47,52.8,52.8,30795890,JPM +2013-09-23,52.08,52.38,51.39,51.46,28189452,JPM +2013-09-24,51.01,51.28,50.3,50.32,34906865,JPM +2013-09-25,50.22,51.9,50.06,51.7,39175565,JPM +2013-09-26,51.93,52.56,51.54,51.89,22307376,JPM +2013-09-27,51.5,52.4,51.39,52.24,23025958,JPM +2013-09-30,51.73,52.09,51.44,51.69,21350631,JPM +2013-10-01,51.64,52.09,51.45,51.96,19187967,JPM +2013-10-02,51.32,52.45,51.29,52.09,23859229,JPM +2013-10-03,52.0,52.2,51.5,51.94,18614460,JPM +2013-10-04,52.07,52.68,52.01,52.67,17407162,JPM +2013-10-07,52.29,52.36,51.83,51.83,16159259,JPM +2013-10-08,51.83,51.96,50.84,50.87,19536035,JPM +2013-10-09,51.17,51.34,50.25,50.75,24721193,JPM +2013-10-10,51.84,52.56,51.38,52.52,24328712,JPM +2013-10-11,52.96,53.35,52.16,52.51,32498774,JPM +2013-10-14,51.94,52.84,51.76,52.71,18881586,JPM +2013-10-15,52.91,53.04,52.18,52.31,17566460,JPM +2013-10-16,52.61,54.05,52.58,54.0,24864021,JPM +2013-10-17,53.79,54.29,53.61,54.21,17790971,JPM +2013-10-18,54.26,54.58,53.8,54.3,24805953,JPM +2013-10-21,54.27,54.85,53.89,54.27,19471674,JPM +2013-10-22,54.65,54.68,53.62,53.62,24820908,JPM +2013-10-23,53.31,53.36,52.72,52.75,21034427,JPM +2013-10-24,52.84,52.89,52.11,52.48,17759031,JPM +2013-10-25,52.16,52.91,52.07,52.77,20889569,JPM +2013-10-28,52.89,53.09,52.5,52.68,14836830,JPM +2013-10-29,52.83,52.99,52.25,52.73,23363056,JPM +2013-10-30,53.0,53.24,52.5,52.6,16157237,JPM +2013-10-31,52.65,52.71,51.54,51.54,23737966,JPM +2013-11-01,51.45,52.7,51.3,52.51,25796825,JPM +2013-11-04,52.74,52.76,52.0,52.04,18895794,JPM +2013-11-05,51.85,52.13,51.66,51.95,14532200,JPM +2013-11-06,52.26,52.34,51.83,52.1,14013047,JPM +2013-11-07,52.13,52.34,51.58,51.65,17348895,JPM +2013-11-08,51.83,53.97,51.8,53.96,31186943,JPM +2013-11-11,53.91,54.15,53.7,54.1,12066340,JPM +2013-11-12,53.93,54.08,53.6,53.97,15964769,JPM +2013-11-13,53.52,54.2,53.15,54.14,22121852,JPM +2013-11-14,54.26,54.5,53.7,54.4,17633988,JPM +2013-11-15,54.27,54.96,54.19,54.87,20530108,JPM +2013-11-18,55.49,56.0,55.3,55.74,22318779,JPM +2013-11-19,55.97,56.64,55.78,56.15,22979874,JPM +2013-11-20,56.43,56.44,55.77,56.1,17688310,JPM +2013-11-21,56.28,57.4,56.28,57.22,22843587,JPM +2013-11-22,57.25,57.52,57.06,57.46,16734060,JPM +2013-11-25,57.5,58.14,57.41,57.65,18649810,JPM +2013-11-26,57.63,57.96,57.17,57.17,16267215,JPM +2013-11-27,57.58,57.83,57.33,57.48,11238931,JPM +2013-11-29,57.58,57.85,57.2,57.22,7128768,JPM +2013-12-02,57.1,57.75,56.9,56.98,12465770,JPM +2013-12-03,56.89,57.22,56.14,56.86,20435785,JPM +2013-12-04,56.44,57.47,56.21,57.19,20287248,JPM +2013-12-05,56.71,56.74,55.75,55.82,21329688,JPM +2013-12-06,56.57,56.76,55.62,56.06,18661169,JPM +2013-12-09,56.29,56.53,56.09,56.51,12713970,JPM +2013-12-10,56.49,57.07,56.35,56.7,14543743,JPM +2013-12-11,56.53,56.77,55.96,56.07,17836095,JPM +2013-12-12,56.0,56.6,55.91,56.31,15325286,JPM +2013-12-13,56.39,56.56,56.04,56.17,11465731,JPM +2013-12-16,56.36,56.94,56.33,56.42,26379183,JPM +2013-12-17,56.65,56.66,55.66,55.72,18338501,JPM +2013-12-18,55.84,57.27,55.4,57.24,27691408,JPM +2013-12-19,57.1,57.54,56.82,57.23,16764459,JPM +2013-12-20,57.27,58.0,57.2,57.7,22001671,JPM +2013-12-23,57.97,58.39,57.8,58.24,13990627,JPM +2013-12-24,58.07,58.29,58.04,58.25,4532643,JPM +2013-12-26,58.35,58.46,57.92,58.2,6677090,JPM +2013-12-27,58.17,58.35,58.06,58.14,8944562,JPM +2013-12-30,58.14,58.27,57.71,57.95,8815823,JPM +2013-12-31,58.2,58.55,58.05,58.48,11021128,JPM +2014-01-02,58.31,58.5,57.97,58.21,15637267,JPM +2014-01-03,58.29,58.95,58.21,58.66,14220320,JPM +2014-01-06,59.16,59.46,58.83,59.0,17562447,JPM +2014-01-07,59.29,59.43,58.11,58.32,17869722,JPM +2014-01-08,58.54,58.91,58.3,58.87,14694818,JPM +2014-01-09,58.98,59.0,58.33,58.76,13248583,JPM +2014-01-10,58.67,58.76,58.18,58.49,12704391,JPM +2014-01-13,58.51,58.67,57.53,57.7,20773435,JPM +2014-01-14,58.3,58.58,57.56,57.74,30318950,JPM +2014-01-15,57.73,59.65,57.73,59.49,35223534,JPM +2014-01-16,58.79,59.82,58.74,58.99,21691909,JPM +2014-01-17,59.21,59.23,58.03,58.11,21064942,JPM +2014-01-21,58.09,58.44,57.58,58.17,19559288,JPM +2014-01-22,58.33,58.33,57.42,57.59,15484711,JPM +2014-01-23,57.09,57.1,56.21,56.47,26243452,JPM +2014-01-24,56.0,56.36,55.09,55.09,27111279,JPM +2014-01-27,55.08,55.8,54.69,55.09,23944206,JPM +2014-01-28,55.39,56.34,55.24,55.74,18061718,JPM +2014-01-29,54.96,55.87,54.85,55.53,25471398,JPM +2014-01-30,56.07,56.39,55.63,56.0,17060108,JPM +2014-01-31,55.5,56.11,55.18,55.36,18201808,JPM +2014-02-03,55.5,55.92,54.2,54.31,28572189,JPM +2014-02-04,54.72,55.35,54.6,54.95,20775934,JPM +2014-02-05,55.1,55.45,54.58,55.21,19499578,JPM +2014-02-06,55.35,56.55,55.2,56.48,20921199,JPM +2014-02-07,56.65,56.93,56.26,56.62,25065229,JPM +2014-02-10,56.77,56.92,56.39,56.74,14727327,JPM +2014-02-11,56.61,57.57,56.58,57.43,18817088,JPM +2014-02-12,57.34,57.71,57.16,57.52,13447621,JPM +2014-02-13,57.07,58.1,56.96,58.03,16607191,JPM +2014-02-14,57.89,58.23,57.75,58.15,13186804,JPM +2014-02-18,58.02,58.65,57.9,58.49,14992626,JPM +2014-02-19,58.36,58.54,57.22,57.26,18687923,JPM +2014-02-20,57.53,57.97,57.27,57.58,12463670,JPM +2014-02-21,57.59,57.84,57.37,57.61,16790791,JPM +2014-02-24,57.62,58.23,57.58,58.03,16211245,JPM +2014-02-25,57.9,57.98,56.92,57.03,17996128,JPM +2014-02-26,57.37,57.38,56.22,56.75,23674645,JPM +2014-02-27,56.78,56.89,56.14,56.69,16285365,JPM +2014-02-28,56.57,57.45,56.39,56.82,18599829,JPM +2014-03-03,56.3,56.42,55.69,56.21,19154871,JPM +2014-03-04,56.95,57.36,56.64,57.26,17174334,JPM +2014-03-05,57.48,58.29,57.36,58.16,17762232,JPM +2014-03-06,58.51,59.09,58.4,58.9,19430068,JPM +2014-03-07,59.35,59.8,59.07,59.4,18615141,JPM +2014-03-10,59.14,59.48,58.86,59.2,16965386,JPM +2014-03-11,59.42,59.45,58.13,58.19,19436589,JPM +2014-03-12,57.7,57.96,57.42,57.92,17937197,JPM +2014-03-13,58.0,58.34,57.19,57.42,17192490,JPM +2014-03-14,57.11,57.53,56.62,56.8,18635842,JPM +2014-03-17,57.21,57.7,57.05,57.58,13589185,JPM +2014-03-18,57.82,58.16,57.62,58.06,12554754,JPM +2014-03-19,57.99,58.93,57.89,58.3,21450652,JPM +2014-03-20,58.36,60.49,58.13,60.11,33736470,JPM +2014-03-21,60.96,61.2,60.0,60.17,35151970,JPM +2014-03-24,60.37,61.19,60.35,61.07,25810459,JPM +2014-03-25,61.11,61.48,60.56,60.93,24053467,JPM +2014-03-26,61.24,61.4,59.89,59.9,22745202,JPM +2014-03-27,59.94,60.55,59.02,59.92,24632614,JPM +2014-03-28,60.21,60.59,59.68,60.04,14708741,JPM +2014-03-31,60.83,61.02,60.6,60.71,15216691,JPM +2014-04-01,60.95,61.29,60.37,60.67,14586580,JPM +2014-04-02,60.37,60.77,60.2,60.48,14012233,JPM +2014-04-03,60.65,60.8,60.28,60.66,11925208,JPM +2014-04-04,61.02,61.06,59.8,59.81,16966909,JPM +2014-04-07,59.69,60.0,58.84,59.0,18685680,JPM +2014-04-08,58.8,59.02,58.25,58.85,16956476,JPM +2014-04-09,59.1,59.45,58.5,59.27,15308441,JPM +2014-04-10,59.35,59.39,57.38,57.4,29977179,JPM +2014-04-11,55.18,56.05,54.55,55.3,47248387,JPM +2014-04-14,55.85,55.94,54.48,54.96,31081491,JPM +2014-04-15,55.09,55.64,54.35,54.8,26693846,JPM +2014-04-16,55.0,55.35,54.69,55.26,27050795,JPM +2014-04-17,55.34,55.57,55.01,55.22,17955801,JPM +2014-04-21,55.26,55.41,54.99,55.03,12384757,JPM +2014-04-22,55.04,56.08,54.94,55.81,16265271,JPM +2014-04-23,55.8,56.12,55.56,56.05,11381029,JPM +2014-04-24,56.07,56.26,55.61,56.19,15368188,JPM +2014-04-25,56.31,56.35,55.64,55.7,15939621,JPM +2014-04-28,55.63,55.7,54.68,55.49,21394062,JPM +2014-04-29,55.73,56.3,55.57,56.1,13453407,JPM +2014-04-30,56.24,56.35,55.72,55.98,14388102,JPM +2014-05-01,55.92,56.19,55.5,55.72,12744643,JPM +2014-05-02,55.83,56.37,55.44,55.58,15153795,JPM +2014-05-05,53.88,54.74,53.7,54.22,25237392,JPM +2014-05-06,54.04,54.06,53.32,53.34,25327415,JPM +2014-05-07,53.55,54.12,53.24,54.05,18503048,JPM +2014-05-08,54.2,54.53,54.06,54.36,16091486,JPM +2014-05-09,54.22,54.31,53.68,54.01,12366481,JPM +2014-05-12,54.27,54.7,54.03,54.65,12825906,JPM +2014-05-13,54.74,54.83,54.5,54.62,12310881,JPM +2014-05-14,54.64,54.7,54.3,54.36,10334933,JPM +2014-05-15,54.2,54.2,53.35,53.51,19763012,JPM +2014-05-16,53.42,53.51,52.97,53.31,19993160,JPM +2014-05-19,53.08,53.91,53.06,53.83,12068854,JPM +2014-05-20,53.72,54.04,53.41,53.72,16888227,JPM +2014-05-21,54.05,54.6,53.98,54.12,13210922,JPM +2014-05-22,54.17,54.6,54.02,54.55,11801568,JPM +2014-05-23,54.55,54.58,54.16,54.53,10878697,JPM +2014-05-27,54.75,55.43,54.69,55.14,14503732,JPM +2014-05-28,55.09,55.6,55.0,55.45,11374958,JPM +2014-05-29,55.75,55.92,55.39,55.72,11741707,JPM +2014-05-30,55.58,55.88,55.31,55.57,11991312,JPM +2014-06-02,55.65,55.65,55.02,55.35,9440042,JPM +2014-06-03,55.09,55.66,55.09,55.6,9132297,JPM +2014-06-04,55.52,55.72,55.25,55.68,9728053,JPM +2014-06-05,55.91,56.66,55.49,56.63,16804644,JPM +2014-06-06,56.76,57.13,56.65,56.97,15399844,JPM +2014-06-09,56.91,57.66,56.9,57.42,12000038,JPM +2014-06-10,57.47,57.94,57.39,57.9,11609169,JPM +2014-06-11,57.48,57.79,56.98,57.27,14232171,JPM +2014-06-12,57.07,57.42,56.87,57.04,11677911,JPM +2014-06-13,57.03,57.67,56.88,57.04,12044435,JPM +2014-06-16,56.85,56.95,56.33,56.87,11199075,JPM +2014-06-17,56.79,57.59,56.68,57.42,11200522,JPM +2014-06-18,57.29,57.81,56.95,57.78,13737143,JPM +2014-06-19,57.69,57.69,57.21,57.3,11624383,JPM +2014-06-20,57.69,57.77,57.35,57.55,17126425,JPM +2014-06-23,57.54,58.22,57.24,58.19,16009479,JPM +2014-06-24,57.88,58.12,57.3,57.42,12323320,JPM +2014-06-25,57.22,57.74,56.87,57.53,14843900,JPM +2014-06-26,57.34,57.49,56.6,57.39,11854621,JPM +2014-06-27,57.33,57.7,57.24,57.53,10178566,JPM +2014-06-30,57.44,57.78,57.38,57.62,11549859,JPM +2014-07-01,57.15,57.99,57.08,57.57,14472160,JPM +2014-07-02,57.27,57.48,56.82,56.97,19199260,JPM +2014-07-03,57.23,57.65,57.0,57.05,12599842,JPM +2014-07-07,56.89,56.99,56.4,56.67,13918743,JPM +2014-07-08,56.35,56.47,55.63,55.76,18345729,JPM +2014-07-09,55.88,56.12,55.61,56.02,10914251,JPM +2014-07-10,55.06,55.81,54.96,55.56,12436589,JPM +2014-07-11,55.29,55.9,55.19,55.8,10236860,JPM +2014-07-14,56.53,56.84,56.2,56.29,14011991,JPM +2014-07-15,57.95,58.69,57.76,58.27,36219126,JPM +2014-07-16,58.51,58.98,58.31,58.71,20515604,JPM +2014-07-17,58.56,58.86,57.76,57.86,17015955,JPM +2014-07-18,58.33,58.48,57.9,58.23,12803917,JPM +2014-07-21,58.12,58.41,57.9,58.24,9148506,JPM +2014-07-22,58.42,58.8,58.37,58.67,10376795,JPM +2014-07-23,58.76,59.19,58.52,59.0,11122085,JPM +2014-07-24,59.07,59.35,58.99,59.17,9844323,JPM +2014-07-25,58.92,59.27,58.84,59.01,10500572,JPM +2014-07-28,58.94,59.26,58.67,59.19,12383894,JPM +2014-07-29,59.13,59.13,58.44,58.64,13498827,JPM +2014-07-30,59.02,59.28,58.61,58.91,11821992,JPM +2014-07-31,58.65,58.68,57.66,57.67,15958788,JPM +2014-08-01,57.39,57.49,55.97,56.48,23916665,JPM +2014-08-04,56.91,56.98,56.34,56.65,13547228,JPM +2014-08-05,56.43,56.6,55.6,56.06,16863698,JPM +2014-08-06,55.89,56.69,55.83,56.23,12192567,JPM +2014-08-07,56.63,56.69,55.68,55.91,11743838,JPM +2014-08-08,55.89,56.36,55.64,56.34,12213225,JPM +2014-08-11,56.54,56.58,56.17,56.32,9066796,JPM +2014-08-12,56.23,56.55,56.13,56.35,11290657,JPM +2014-08-13,56.69,56.84,56.51,56.72,7019479,JPM +2014-08-14,56.77,57.0,56.7,56.98,8275920,JPM +2014-08-15,57.24,57.5,56.39,56.75,12727664,JPM +2014-08-18,56.86,57.43,56.76,57.23,8881423,JPM +2014-08-19,57.6,57.72,57.34,57.56,9040484,JPM +2014-08-20,57.42,57.85,57.39,57.64,8121363,JPM +2014-08-21,57.66,58.77,57.6,58.5,12745499,JPM +2014-08-22,58.44,59.08,58.33,58.49,10228569,JPM +2014-08-25,58.98,59.83,58.86,59.34,13996764,JPM +2014-08-26,59.57,59.95,59.38,59.74,10281087,JPM +2014-08-27,59.85,59.95,59.53,59.59,11410860,JPM +2014-08-28,59.25,59.37,58.81,59.16,9096101,JPM +2014-08-29,59.34,59.65,59.23,59.45,8903530,JPM +2014-09-02,59.46,59.71,59.15,59.67,8678222,JPM +2014-09-03,60.02,60.37,59.46,59.7,11792109,JPM +2014-09-04,59.63,60.14,59.43,59.71,9811903,JPM +2014-09-05,59.62,59.91,59.22,59.91,9600894,JPM +2014-09-08,59.84,60.22,59.74,59.89,8090047,JPM +2014-09-09,59.63,59.68,58.78,59.06,14868683,JPM +2014-09-10,59.15,59.56,58.92,59.22,9157691,JPM +2014-09-11,59.18,59.84,58.97,59.76,11468573,JPM +2014-09-12,59.8,60.41,59.75,60.03,14373722,JPM +2014-09-15,59.78,59.99,59.45,59.94,10685630,JPM +2014-09-16,59.71,60.2,59.62,59.99,10950516,JPM +2014-09-17,59.95,60.59,59.82,60.31,15092042,JPM +2014-09-18,60.54,61.4,60.54,61.32,16973697,JPM +2014-09-19,61.74,61.85,60.98,61.11,18740479,JPM +2014-09-22,60.94,61.45,60.8,60.91,13225164,JPM +2014-09-23,60.82,61.4,60.77,60.94,14335620,JPM +2014-09-24,61.18,61.64,61.02,61.63,13728243,JPM +2014-09-25,61.49,61.5,60.15,60.15,16346724,JPM +2014-09-26,60.33,60.88,60.32,60.56,11948887,JPM +2014-09-29,60.03,60.5,59.73,60.33,10694938,JPM +2014-09-30,60.4,60.74,60.13,60.24,14384783,JPM +2014-10-01,60.24,60.4,59.73,59.77,18995987,JPM +2014-10-02,59.15,59.49,58.61,58.84,24561606,JPM +2014-10-03,59.25,60.38,59.05,60.3,18321078,JPM +2014-10-06,60.78,60.8,60.0,60.18,11578147,JPM +2014-10-07,59.92,59.92,59.18,59.27,14542010,JPM +2014-10-08,59.36,60.43,59.18,60.4,15834553,JPM +2014-10-09,60.33,60.33,58.89,59.08,19191404,JPM +2014-10-10,59.03,59.82,58.51,58.52,16690858,JPM +2014-10-13,58.5,59.14,58.11,58.16,17169312,JPM +2014-10-14,56.69,58.52,56.06,57.99,29096840,JPM +2014-10-15,57.02,57.38,54.26,55.53,37866911,JPM +2014-10-16,54.75,55.98,54.28,55.08,31970014,JPM +2014-10-17,55.73,56.78,55.57,56.2,20183543,JPM +2014-10-20,56.1,56.75,56.07,56.63,10808475,JPM +2014-10-21,57.23,58.01,57.08,57.93,14020373,JPM +2014-10-22,58.04,58.26,57.44,57.45,13750741,JPM +2014-10-23,58.12,58.6,57.94,58.06,12641874,JPM +2014-10-24,58.0,58.78,58.0,58.74,13757981,JPM +2014-10-27,58.45,58.79,58.25,58.64,11087209,JPM +2014-10-28,58.87,59.69,58.81,59.63,13625017,JPM +2014-10-29,59.62,59.78,58.76,59.29,16715852,JPM +2014-10-30,58.94,59.68,58.92,59.39,14709756,JPM +2014-10-31,60.12,60.54,59.87,60.48,18351059,JPM +2014-11-03,60.79,61.15,60.36,60.88,11854189,JPM +2014-11-04,60.24,60.37,59.42,60.25,15295771,JPM +2014-11-05,60.8,61.23,60.39,61.15,14063812,JPM +2014-11-06,61.08,61.31,60.63,61.23,10421612,JPM +2014-11-07,61.07,61.55,60.86,61.47,12384620,JPM +2014-11-10,61.25,61.93,61.2,61.93,10800981,JPM +2014-11-11,61.71,61.89,61.29,61.37,12539830,JPM +2014-11-12,60.42,60.84,60.23,60.56,17219648,JPM +2014-11-13,60.5,60.63,59.99,60.23,12240366,JPM +2014-11-14,60.25,60.62,60.18,60.28,6803396,JPM +2014-11-17,60.0,60.53,59.89,60.38,9017649,JPM +2014-11-18,60.35,60.82,60.2,60.53,8899839,JPM +2014-11-19,60.45,60.79,60.15,60.6,9210079,JPM +2014-11-20,60.2,60.25,59.75,60.12,10917299,JPM +2014-11-21,61.07,61.07,60.3,60.45,12340450,JPM +2014-11-24,60.7,61.3,60.7,60.96,8335037,JPM +2014-11-25,61.16,61.16,59.95,60.3,14802617,JPM +2014-11-26,60.57,60.57,60.2,60.34,7628731,JPM +2014-11-28,60.4,60.56,60.03,60.16,6759646,JPM +2014-12-01,59.98,60.21,59.55,60.0,12771602,JPM +2014-12-02,60.01,61.19,60.0,61.08,12546594,JPM +2014-12-03,60.96,61.62,60.81,61.54,12115506,JPM +2014-12-04,61.1,61.57,60.84,61.38,11542085,JPM +2014-12-05,62.01,63.06,61.88,62.7,20071134,JPM +2014-12-08,62.6,63.16,62.26,62.67,15535482,JPM +2014-12-09,61.85,62.85,61.56,62.45,19676435,JPM +2014-12-10,62.16,62.24,60.37,60.68,29620579,JPM +2014-12-11,61.17,62.06,61.11,61.14,16886249,JPM +2014-12-12,60.53,61.22,59.96,60.04,17405430,JPM +2014-12-15,60.74,60.81,58.79,59.16,19209927,JPM +2014-12-16,58.42,59.86,58.11,58.43,20709745,JPM +2014-12-17,58.57,59.83,58.34,59.77,17856440,JPM +2014-12-18,60.64,61.48,60.44,61.48,18173357,JPM +2014-12-19,61.4,62.35,61.37,61.93,22756410,JPM +2014-12-22,62.16,62.33,61.61,61.94,17073371,JPM +2014-12-23,62.05,62.97,61.93,62.48,13552615,JPM +2014-12-24,62.74,62.87,62.27,62.48,7419342,JPM +2014-12-26,62.67,62.89,62.41,62.55,6086519,JPM +2014-12-29,62.42,63.34,62.25,62.96,10601197,JPM +2014-12-30,62.72,63.28,62.57,63.15,7518059,JPM +2014-12-31,63.3,63.49,62.58,62.58,18529419,JPM +2015-01-02,62.62,62.96,62.07,62.49,12599991,JPM +2015-01-05,62.06,62.28,60.23,60.55,20100577,JPM +2015-01-06,60.64,60.75,58.35,58.98,29074111,JPM +2015-01-07,59.89,59.89,58.66,59.07,23843244,JPM +2015-01-08,59.97,60.9,59.97,60.39,16971056,JPM +2015-01-09,60.72,60.79,59.29,59.34,15396195,JPM +2015-01-12,59.28,59.4,58.27,58.83,15455234,JPM +2015-01-13,59.26,59.7,58.37,58.84,21644739,JPM +2015-01-14,56.91,57.0,55.27,56.81,49602310,JPM +2015-01-15,55.73,56.61,54.5,54.99,42458146,JPM +2015-01-16,54.66,56.0,54.64,55.93,29368910,JPM +2015-01-20,56.04,56.39,55.42,55.71,23477689,JPM +2015-01-21,55.45,56.42,55.19,55.89,21842362,JPM +2015-01-22,56.38,57.73,55.96,57.59,31423538,JPM +2015-01-23,57.72,57.87,56.66,56.68,15458254,JPM +2015-01-26,56.41,56.99,56.2,56.77,12577658,JPM +2015-01-27,56.05,56.61,55.76,56.2,15220526,JPM +2015-01-28,56.62,56.68,54.75,54.75,24354354,JPM +2015-01-29,55.27,55.89,54.68,55.67,20393264,JPM +2015-01-30,54.99,55.5,54.37,54.38,26943713,JPM +2015-02-02,54.53,55.65,54.27,55.47,20308885,JPM +2015-02-03,55.91,56.78,55.87,56.72,18812501,JPM +2015-02-04,56.32,57.07,56.28,56.38,14934076,JPM +2015-02-05,56.86,57.04,56.46,56.77,11293901,JPM +2015-02-06,57.75,58.73,57.54,57.89,25214001,JPM +2015-02-09,57.42,58.1,57.23,57.82,14372365,JPM +2015-02-10,58.42,58.71,58.05,58.46,16367266,JPM +2015-02-11,58.06,58.66,57.84,58.37,13061925,JPM +2015-02-12,58.93,59.71,58.55,59.57,23211327,JPM +2015-02-13,59.46,60.22,59.34,59.67,16479114,JPM +2015-02-17,59.36,60.14,59.32,60.1,15308763,JPM +2015-02-18,59.79,59.83,59.12,59.37,14278117,JPM +2015-02-19,59.15,59.48,58.8,59.23,11256543,JPM +2015-02-20,58.96,59.89,58.35,59.8,15379042,JPM +2015-02-23,59.5,59.53,58.8,59.35,16813999,JPM +2015-02-24,60.25,61.25,60.08,60.82,22937701,JPM +2015-02-25,60.76,61.27,60.75,61.14,18307912,JPM +2015-02-26,61.03,61.7,60.91,61.58,15444802,JPM +2015-02-27,61.13,61.92,61.13,61.28,15225935,JPM +2015-03-02,61.24,61.83,61.03,61.77,13047328,JPM +2015-03-03,61.65,61.99,61.5,61.97,13707655,JPM +2015-03-04,61.64,62.17,61.35,62.13,16626413,JPM +2015-03-05,62.2,62.23,61.6,62.0,10931262,JPM +2015-03-06,62.16,62.87,60.8,60.89,22719177,JPM +2015-03-09,60.84,61.63,60.8,61.5,13001473,JPM +2015-03-10,60.76,61.01,59.96,59.96,16357724,JPM +2015-03-11,60.13,60.65,59.96,60.24,13015567,JPM +2015-03-12,60.65,61.45,60.65,61.37,18159558,JPM +2015-03-13,61.4,61.86,60.43,61.0,16506155,JPM +2015-03-16,61.5,61.92,61.25,61.85,15182859,JPM +2015-03-17,61.34,61.66,60.92,61.61,11718327,JPM +2015-03-18,61.39,62.05,61.08,61.75,15697854,JPM +2015-03-19,61.57,61.65,60.76,61.2,11523785,JPM +2015-03-20,61.32,62.1,61.15,61.75,18368347,JPM +2015-03-23,61.75,62.08,61.12,61.14,15112872,JPM +2015-03-24,60.97,61.24,60.45,60.46,12128693,JPM +2015-03-25,60.53,60.64,59.59,59.61,14950859,JPM +2015-03-26,59.46,59.79,58.87,59.54,14039559,JPM +2015-03-27,59.49,59.78,59.0,59.55,11755819,JPM +2015-03-30,60.88,61.46,60.61,60.96,20656523,JPM +2015-03-31,60.72,60.94,60.42,60.58,17346667,JPM +2015-04-01,60.41,60.57,59.73,59.95,18100587,JPM +2015-04-02,60.07,60.7,60.0,60.52,12697771,JPM +2015-04-06,59.92,60.75,59.65,60.47,12025243,JPM +2015-04-07,61.15,61.5,60.85,60.85,11505503,JPM +2015-04-08,61.06,61.56,60.94,61.05,11733950,JPM +2015-04-09,61.27,61.58,60.83,61.47,11728495,JPM +2015-04-10,61.35,61.78,61.2,61.7,9869670,JPM +2015-04-13,61.64,62.27,61.5,62.07,15468702,JPM +2015-04-14,62.96,63.61,62.74,63.04,33775406,JPM +2015-04-15,63.08,64.48,63.01,64.21,28732225,JPM +2015-04-16,64.08,64.27,63.66,63.81,16640454,JPM +2015-04-17,63.25,63.4,62.49,62.84,20221236,JPM +2015-04-20,63.22,63.52,63.14,63.24,12755309,JPM +2015-04-21,63.33,63.6,62.13,62.31,14985119,JPM +2015-04-22,62.65,63.15,62.03,62.94,14484658,JPM +2015-04-23,62.79,63.21,62.6,62.8,12851257,JPM +2015-04-24,62.63,62.84,62.34,62.6,9597525,JPM +2015-04-27,62.7,63.15,62.31,62.34,11146409,JPM +2015-04-28,62.49,62.78,61.77,62.76,12307828,JPM +2015-04-29,62.56,63.89,62.46,63.6,17601215,JPM +2015-04-30,63.58,63.88,62.92,63.26,16840865,JPM +2015-05-01,63.7,63.87,63.33,63.61,11640805,JPM +2015-05-04,63.68,64.87,63.64,64.72,14972462,JPM +2015-05-05,64.51,65.32,64.29,64.4,17692369,JPM +2015-05-06,64.53,65.07,63.42,63.92,18087852,JPM +2015-05-07,63.67,64.6,63.25,64.5,15039936,JPM +2015-05-08,64.97,65.65,64.6,65.49,16802611,JPM +2015-05-11,65.26,65.64,65.08,65.45,13799675,JPM +2015-05-12,65.31,65.54,64.76,65.36,12762234,JPM +2015-05-13,65.42,65.63,65.06,65.52,11874274,JPM +2015-05-14,65.83,66.18,65.71,66.05,11855518,JPM +2015-05-15,66.13,66.16,65.44,65.88,11152125,JPM +2015-05-18,65.8,66.54,65.8,66.42,10510893,JPM +2015-05-19,66.77,67.19,66.57,67.01,14282994,JPM +2015-05-20,66.95,67.03,66.4,66.48,12446012,JPM +2015-05-21,66.14,66.68,66.01,66.65,12934474,JPM +2015-05-22,66.63,66.83,66.32,66.47,9296939,JPM +2015-05-26,66.2,66.29,65.31,65.73,15571327,JPM +2015-05-27,65.95,66.65,65.82,66.47,10963652,JPM +2015-05-28,66.36,66.4,65.74,66.2,11797444,JPM +2015-05-29,66.18,66.22,65.36,65.78,14310723,JPM +2015-06-01,65.99,66.66,65.97,66.08,11899261,JPM +2015-06-02,65.83,66.39,65.58,66.02,12784152,JPM +2015-06-03,66.43,67.13,66.27,66.7,12927263,JPM +2015-06-04,66.31,67.05,66.01,66.33,13863283,JPM +2015-06-05,67.37,67.84,67.01,67.42,20801141,JPM +2015-06-08,67.46,67.55,66.81,66.89,14558660,JPM +2015-06-09,66.95,67.27,66.47,67.18,13263493,JPM +2015-06-10,67.59,68.5,67.47,68.26,17478898,JPM +2015-06-11,68.36,68.68,68.15,68.52,13739872,JPM +2015-06-12,68.31,68.54,67.87,68.25,11804741,JPM +2015-06-15,67.58,68.21,67.3,67.99,14082323,JPM +2015-06-16,67.77,68.52,67.62,68.37,11692849,JPM +2015-06-17,68.41,68.68,68.04,68.14,14521889,JPM +2015-06-18,68.35,68.82,67.9,68.78,16759603,JPM +2015-06-19,68.46,68.67,67.92,68.08,21606383,JPM +2015-06-22,68.87,69.29,68.75,68.96,14306669,JPM +2015-06-23,69.35,69.82,69.19,69.75,15736884,JPM +2015-06-24,69.51,69.77,68.91,69.02,16995033,JPM +2015-06-25,69.32,69.48,68.64,68.65,13314291,JPM +2015-06-26,68.94,69.29,68.76,68.95,14489159,JPM +2015-06-29,67.68,68.26,67.16,67.2,19934417,JPM +2015-06-30,67.89,68.11,67.16,67.76,20677358,JPM +2015-07-01,68.12,68.39,67.78,68.07,13964423,JPM +2015-07-02,67.95,68.13,67.18,67.52,12822941,JPM +2015-07-06,66.88,67.46,66.54,67.33,13527098,JPM +2015-07-07,67.09,67.22,65.3,66.8,22421483,JPM +2015-07-08,66.0,66.16,65.2,65.43,17707242,JPM +2015-07-09,66.49,66.7,65.99,66.11,14984705,JPM +2015-07-10,67.22,67.4,66.82,67.05,12356059,JPM +2015-07-13,67.89,68.14,67.68,68.09,16175638,JPM +2015-07-14,67.98,69.1,67.76,69.04,20185118,JPM +2015-07-15,69.23,69.43,68.85,69.19,16891606,JPM +2015-07-16,69.63,69.95,69.41,69.56,18035652,JPM +2015-07-17,69.35,69.49,68.92,69.21,14040686,JPM +2015-07-20,69.5,69.77,69.18,69.26,11512894,JPM +2015-07-21,69.16,69.54,68.87,69.1,11659915,JPM +2015-07-22,69.28,70.29,69.2,70.08,15493019,JPM +2015-07-23,70.19,70.61,69.46,69.64,14331837,JPM +2015-07-24,69.44,69.56,68.68,68.91,12413896,JPM +2015-07-27,68.15,68.22,67.57,68.01,16801563,JPM +2015-07-28,68.55,68.6,67.77,68.05,14932360,JPM +2015-07-29,68.32,69.1,68.16,68.94,13059190,JPM +2015-07-30,68.93,69.45,68.54,69.04,10197182,JPM +2015-07-31,69.01,69.04,68.4,68.53,11911818,JPM +2015-08-03,68.59,68.84,68.0,68.53,9980587,JPM +2015-08-04,68.47,68.95,68.31,68.46,10963966,JPM +2015-08-05,69.05,69.42,68.56,68.73,11302860,JPM +2015-08-06,68.75,68.94,68.0,68.25,10803363,JPM +2015-08-07,68.33,68.74,67.55,68.05,11453310,JPM +2015-08-10,68.22,69.0,68.22,68.89,12661440,JPM +2015-08-11,68.23,68.4,67.85,68.23,14800333,JPM +2015-08-12,67.41,67.55,66.07,67.24,21150053,JPM +2015-08-13,67.25,67.8,66.97,67.55,11930623,JPM +2015-08-14,67.42,67.91,67.4,67.89,11248813,JPM +2015-08-17,67.62,68.24,67.4,68.07,10326540,JPM +2015-08-18,67.98,68.36,67.84,68.21,10617481,JPM +2015-08-19,67.93,68.31,67.36,67.6,15198203,JPM +2015-08-20,66.81,67.04,65.94,65.94,20858730,JPM +2015-08-21,65.09,65.44,63.57,63.6,28030954,JPM +2015-08-24,59.29,62.92,50.07,60.25,36031073,JPM +2015-08-25,63.1,63.32,59.73,59.91,31605022,JPM +2015-08-26,61.8,62.98,60.54,62.91,33370812,JPM +2015-08-27,63.98,64.73,63.14,64.48,28854171,JPM +2015-08-28,64.29,64.46,63.6,64.13,16581709,JPM +2015-08-31,63.61,64.35,63.47,64.1,14124089,JPM +2015-09-01,62.85,62.85,60.99,61.45,23584748,JPM +2015-09-02,62.62,62.91,61.54,62.57,17640262,JPM +2015-09-03,62.88,63.66,62.45,62.68,16944771,JPM +2015-09-04,61.8,61.92,60.75,61.5,20105957,JPM +2015-09-08,62.77,63.2,62.33,63.16,13290404,JPM +2015-09-09,63.94,64.34,62.0,62.18,13764967,JPM +2015-09-10,61.86,63.0,61.45,62.66,15685272,JPM +2015-09-11,62.38,62.66,61.99,62.56,12722369,JPM +2015-09-14,62.64,62.68,62.12,62.38,10177079,JPM +2015-09-15,62.76,63.89,62.51,63.58,13951529,JPM +2015-09-16,63.89,64.29,63.21,64.14,12226599,JPM +2015-09-17,64.14,64.64,62.39,62.65,20842253,JPM +2015-09-18,61.83,61.83,60.78,60.94,30889875,JPM +2015-09-21,61.52,61.91,61.08,61.45,13122993,JPM +2015-09-22,60.6,61.08,60.42,60.91,14662839,JPM +2015-09-23,60.8,61.15,60.32,60.64,11683827,JPM +2015-09-24,60.01,60.38,59.46,60.22,17002374,JPM +2015-09-25,61.27,61.86,60.87,61.47,18325631,JPM +2015-09-28,60.92,61.01,59.69,59.98,16872689,JPM +2015-09-29,59.98,60.13,58.73,59.84,19261119,JPM +2015-09-30,60.7,61.0,60.11,60.97,18688537,JPM +2015-10-01,61.12,61.87,60.54,61.42,16780949,JPM +2015-10-02,59.59,60.86,58.53,60.81,20386849,JPM +2015-10-05,61.24,62.24,61.22,62.02,13405854,JPM +2015-10-06,62.11,62.36,61.62,62.05,12037923,JPM +2015-10-07,62.55,63.03,61.76,62.13,12784772,JPM +2015-10-08,61.85,62.25,61.43,62.13,13899433,JPM +2015-10-09,62.39,62.54,61.58,61.93,12036622,JPM +2015-10-12,61.84,62.01,61.4,61.72,10824903,JPM +2015-10-13,61.39,62.16,61.31,61.55,15182083,JPM +2015-10-14,60.76,60.97,59.54,59.99,28937454,JPM +2015-10-15,60.47,61.96,60.1,61.89,18095043,JPM +2015-10-16,62.43,62.65,62.09,62.43,17434885,JPM +2015-10-19,62.0,62.76,61.91,62.22,14479153,JPM +2015-10-20,62.36,62.82,62.08,62.52,11545128,JPM +2015-10-21,62.88,62.96,62.05,62.06,12113422,JPM +2015-10-22,62.42,63.58,62.42,63.19,15269206,JPM +2015-10-23,63.63,64.18,63.5,63.87,16944141,JPM +2015-10-26,63.84,63.99,63.41,63.9,13858411,JPM +2015-10-27,63.53,63.86,63.31,63.64,8775339,JPM +2015-10-28,63.7,65.74,63.69,65.5,17924895,JPM +2015-10-29,65.26,65.83,64.88,65.21,12690848,JPM +2015-10-30,65.3,65.34,64.13,64.25,15642649,JPM +2015-11-02,64.45,65.75,64.39,65.54,15225097,JPM +2015-11-03,65.29,66.1,65.17,65.78,11499353,JPM +2015-11-04,66.01,66.15,65.63,65.85,11382412,JPM +2015-11-05,65.79,66.67,65.75,66.44,12561702,JPM +2015-11-06,68.37,69.03,68.1,68.46,23179728,JPM +2015-11-09,68.7,68.72,67.08,67.39,17120033,JPM +2015-11-10,67.19,67.85,66.93,67.68,13093668,JPM +2015-11-11,68.1,68.17,67.25,67.35,8494787,JPM +2015-11-12,66.86,66.9,65.95,66.0,13272016,JPM +2015-11-13,65.84,66.17,65.23,65.56,11682962,JPM +2015-11-16,65.46,66.58,65.17,66.51,11031402,JPM +2015-11-17,66.67,66.74,65.89,66.13,12320306,JPM +2015-11-18,66.48,67.55,66.37,67.45,12727534,JPM +2015-11-19,67.58,67.82,67.04,67.66,12718778,JPM +2015-11-20,67.99,68.11,67.38,67.54,11194673,JPM +2015-11-23,67.31,67.58,66.78,66.88,11335340,JPM +2015-11-24,66.17,67.14,66.04,66.78,10852532,JPM +2015-11-25,66.93,67.12,66.55,66.86,7772026,JPM +2015-11-27,67.0,67.33,66.64,67.17,4052633,JPM +2015-11-30,67.28,67.52,66.68,66.68,15091696,JPM +2015-12-01,67.34,67.83,66.99,67.61,12668449,JPM +2015-12-02,67.83,67.88,66.48,66.66,13399839,JPM +2015-12-03,66.83,67.03,65.58,65.8,14626881,JPM +2015-12-04,66.1,68.0,66.03,67.89,17786043,JPM +2015-12-07,67.66,67.75,66.4,67.0,11686033,JPM +2015-12-08,66.25,66.96,65.7,65.96,13084484,JPM +2015-12-09,65.61,66.58,65.04,65.46,16770188,JPM +2015-12-10,65.54,66.5,65.08,65.61,12838986,JPM +2015-12-11,64.8,65.16,63.51,64.07,17889293,JPM +2015-12-14,64.23,64.76,63.6,64.27,17504146,JPM +2015-12-15,65.07,66.65,65.07,66.1,18126588,JPM +2015-12-16,66.91,67.74,65.91,67.53,21720024,JPM +2015-12-17,67.9,68.0,66.08,66.28,18122090,JPM +2015-12-18,65.97,65.97,64.4,64.4,23819643,JPM +2015-12-21,65.02,65.56,64.83,65.54,18869297,JPM +2015-12-22,65.92,66.0,64.98,65.68,12149529,JPM +2015-12-23,66.12,66.85,66.05,66.73,12524453,JPM +2015-12-24,66.62,66.89,66.32,66.6,4468242,JPM +2015-12-28,66.29,66.45,65.71,66.38,6610609,JPM +2015-12-29,66.84,67.3,66.74,67.07,9820830,JPM +2015-12-30,67.04,67.05,66.45,66.59,7190650,JPM +2015-12-31,66.19,66.78,66.0,66.03,14654329,JPM +2016-01-04,63.95,64.06,63.01,63.62,25271341,JPM +2016-01-05,63.7,64.13,63.04,63.73,16566703,JPM +2016-01-06,62.72,63.12,62.34,62.81,22961532,JPM +2016-01-07,61.46,62.0,60.08,60.27,27630867,JPM +2016-01-08,61.13,61.27,58.85,58.92,22373287,JPM +2016-01-11,58.83,59.22,58.04,58.83,20925529,JPM +2016-01-12,59.45,59.56,58.1,58.96,22971612,JPM +2016-01-13,59.46,59.68,56.91,57.34,28563254,JPM +2016-01-14,58.16,59.38,57.29,58.2,31234155,JPM +2016-01-15,56.45,57.57,56.22,57.04,37595606,JPM +2016-01-19,57.73,57.97,56.51,57.01,22776517,JPM +2016-01-20,55.63,56.18,54.66,55.51,34611020,JPM +2016-01-21,55.74,56.52,55.06,55.25,31244542,JPM +2016-01-22,56.44,57.16,56.3,56.95,22453115,JPM +2016-01-25,56.48,56.85,55.6,55.66,20892401,JPM +2016-01-26,55.85,57.15,55.81,57.08,17519535,JPM +2016-01-27,57.08,58.27,56.56,57.04,20499582,JPM +2016-01-28,57.52,57.97,56.63,57.28,15487278,JPM +2016-01-29,57.83,59.54,57.51,59.5,26727855,JPM +2016-02-01,59.16,59.65,58.44,58.86,16761416,JPM +2016-02-02,57.88,57.98,56.75,57.03,22269412,JPM +2016-02-03,57.37,57.8,55.02,57.41,31521731,JPM +2016-02-04,57.06,58.52,57.06,58.4,21570101,JPM +2016-02-05,58.58,59.14,57.42,57.75,21897326,JPM +2016-02-08,56.69,56.92,55.54,56.54,28229438,JPM +2016-02-09,55.29,56.69,55.13,56.2,26251534,JPM +2016-02-10,56.57,57.41,55.47,55.52,22360482,JPM +2016-02-11,53.9,53.91,52.5,53.07,43976046,JPM +2016-02-12,55.65,57.57,55.17,57.49,36905293,JPM +2016-02-16,58.23,58.6,57.64,58.35,23537318,JPM +2016-02-17,58.85,59.25,58.39,58.77,21185566,JPM +2016-02-18,58.84,58.86,57.25,57.81,16937282,JPM +2016-02-19,57.5,58.17,57.08,57.82,15595530,JPM +2016-02-22,58.51,58.88,58.42,58.57,14867122,JPM +2016-02-23,57.9,58.09,55.96,56.12,31533968,JPM +2016-02-24,55.2,56.21,54.32,56.14,25526826,JPM +2016-02-25,56.13,57.03,56.04,57.01,14453901,JPM +2016-02-26,57.64,58.11,57.14,57.54,20867827,JPM +2016-02-29,57.41,57.6,56.29,56.3,19504736,JPM +2016-03-01,56.76,59.2,56.67,59.2,23505176,JPM +2016-03-02,59.2,59.9,58.96,59.76,20922700,JPM +2016-03-03,59.58,59.96,59.1,59.96,15768403,JPM +2016-03-04,60.1,60.55,59.53,60.05,18420483,JPM +2016-03-07,59.54,60.05,59.32,59.94,12820229,JPM +2016-03-08,59.21,59.5,58.68,58.78,14050324,JPM +2016-03-09,59.15,59.54,58.68,59.12,13222794,JPM +2016-03-10,59.59,59.67,57.81,58.61,21108547,JPM +2016-03-11,59.39,59.51,58.65,59.34,21005331,JPM +2016-03-14,59.15,59.31,58.6,59.12,13412516,JPM +2016-03-15,58.54,59.21,58.43,59.2,10910468,JPM +2016-03-16,58.98,59.75,58.47,58.92,17039145,JPM +2016-03-17,58.77,59.13,57.99,58.75,19190218,JPM +2016-03-18,60.05,60.97,59.66,60.48,29494852,JPM +2016-03-21,60.22,60.82,59.96,60.46,12659604,JPM +2016-03-22,59.99,60.58,59.62,60.24,12012152,JPM +2016-03-23,60.34,60.51,59.86,59.94,11580873,JPM +2016-03-24,59.3,59.51,58.87,59.48,12887007,JPM +2016-03-28,59.53,59.75,59.18,59.4,11158977,JPM +2016-03-29,59.33,59.33,58.53,59.03,15855168,JPM +2016-03-30,59.46,60.23,59.38,59.71,13269003,JPM +2016-03-31,59.45,59.93,59.11,59.22,14780568,JPM +2016-04-01,59.02,60.06,58.56,59.87,15405515,JPM +2016-04-04,59.44,59.56,58.96,59.2,12277467,JPM +2016-04-05,58.59,58.83,58.21,58.36,12870771,JPM +2016-04-06,58.18,58.88,57.95,58.81,12156589,JPM +2016-04-07,58.26,58.43,57.06,57.32,19087683,JPM +2016-04-08,57.71,58.58,57.69,57.74,13535569,JPM +2016-04-11,57.91,58.88,57.91,58.2,17580857,JPM +2016-04-12,58.34,59.39,58.2,59.28,17651526,JPM +2016-04-13,60.48,62.16,60.38,61.79,37244076,JPM +2016-04-14,61.69,62.9,61.6,62.59,24234623,JPM +2016-04-15,62.88,62.9,61.45,61.87,19257257,JPM +2016-04-18,61.64,62.58,61.53,62.27,13805437,JPM +2016-04-19,62.55,63.48,62.55,63.32,18993076,JPM +2016-04-20,63.48,64.31,63.14,64.24,14579548,JPM +2016-04-21,64.26,64.66,63.34,63.6,15314757,JPM +2016-04-22,63.64,64.38,63.64,63.97,11970762,JPM +2016-04-25,63.6,63.95,63.14,63.6,10681635,JPM +2016-04-26,63.81,64.07,63.33,63.93,12030279,JPM +2016-04-27,63.86,64.64,63.6,64.11,14850477,JPM +2016-04-28,63.64,64.42,63.35,63.6,12841555,JPM +2016-04-29,63.09,63.61,62.7,63.2,16297433,JPM +2016-05-02,63.69,64.0,63.14,63.79,10228650,JPM +2016-05-03,62.9,62.91,61.8,62.56,18993276,JPM +2016-05-04,61.75,62.26,61.27,61.57,16955039,JPM +2016-05-05,61.6,62.0,61.06,61.24,14029562,JPM +2016-05-06,60.7,61.68,60.59,61.6,11047364,JPM +2016-05-09,61.37,61.89,61.05,61.21,11192527,JPM +2016-05-10,61.55,62.26,61.35,62.04,11884732,JPM +2016-05-11,61.97,62.6,61.81,61.81,11201777,JPM +2016-05-12,62.27,62.56,61.37,61.77,10996165,JPM +2016-05-13,61.7,62.4,61.02,61.2,14397207,JPM +2016-05-16,61.21,61.98,61.0,61.66,10943684,JPM +2016-05-17,61.43,62.16,61.15,61.66,12164730,JPM +2016-05-18,61.7,64.17,61.69,64.04,24008793,JPM +2016-05-19,63.53,64.22,62.9,63.39,15882976,JPM +2016-05-20,63.86,64.19,63.37,63.51,11755544,JPM +2016-05-23,63.45,63.87,63.16,63.46,9328181,JPM +2016-05-24,63.94,64.77,63.81,64.54,13816086,JPM +2016-05-25,64.94,66.2,64.92,65.52,18921428,JPM +2016-05-26,65.57,65.58,64.91,65.03,9418636,JPM +2016-05-27,65.21,65.46,65.05,65.43,10112767,JPM +2016-05-31,65.73,65.82,64.96,65.27,15139407,JPM +2016-06-01,64.76,65.92,64.26,65.69,14031018,JPM +2016-06-02,65.52,65.81,65.16,65.81,10637550,JPM +2016-06-03,64.25,64.86,63.55,64.64,20261681,JPM +2016-06-06,64.64,65.76,64.6,65.28,13193497,JPM +2016-06-07,65.45,65.74,65.04,65.06,9924106,JPM +2016-06-08,64.93,65.48,64.92,65.25,9428013,JPM +2016-06-09,64.79,64.9,64.27,64.75,10817761,JPM +2016-06-10,63.93,64.07,63.58,63.84,16678358,JPM +2016-06-13,63.48,64.34,63.26,63.27,14382759,JPM +2016-06-14,62.68,63.47,61.68,62.08,19509322,JPM +2016-06-15,62.41,62.98,61.91,61.97,16982140,JPM +2016-06-16,61.45,62.3,60.9,62.22,16791228,JPM +2016-06-17,62.3,62.71,61.93,62.28,15751497,JPM +2016-06-20,63.45,63.85,62.34,62.37,12213239,JPM +2016-06-21,62.73,63.0,62.14,62.95,11611632,JPM +2016-06-22,62.95,63.71,62.68,62.71,12643492,JPM +2016-06-23,63.7,64.15,63.53,64.05,16583609,JPM +2016-06-24,60.48,61.7,59.34,59.6,44108712,JPM +2016-06-27,58.71,58.75,57.05,57.61,37925291,JPM +2016-06-28,59.19,59.55,58.26,59.52,29088741,JPM +2016-06-29,60.36,61.21,60.0,61.2,21483012,JPM +2016-06-30,61.63,62.19,61.02,62.14,21343616,JPM +2016-07-01,61.52,62.01,61.16,61.26,14217796,JPM +2016-07-05,60.45,60.6,59.1,59.55,23357694,JPM +2016-07-06,59.01,60.29,58.76,60.19,20429800,JPM +2016-07-07,60.52,61.14,60.16,60.58,13771417,JPM +2016-07-08,61.33,62.17,61.33,61.83,16998814,JPM +2016-07-11,62.42,62.95,62.14,62.27,13151438,JPM +2016-07-12,63.03,63.56,62.89,63.2,16588124,JPM +2016-07-13,63.08,63.43,62.64,63.16,18526932,JPM +2016-07-14,64.74,64.98,64.05,64.12,28985935,JPM +2016-07-15,64.75,64.8,63.61,64.18,17607090,JPM +2016-07-18,64.13,64.4,63.9,63.96,10824364,JPM +2016-07-19,63.61,64.1,63.46,63.86,9737390,JPM +2016-07-20,64.11,64.23,63.71,63.93,10411068,JPM +2016-07-21,64.0,64.18,63.63,63.69,9952750,JPM +2016-07-22,63.9,64.09,63.6,64.04,8195688,JPM +2016-07-25,63.98,64.17,63.68,63.87,8168252,JPM +2016-07-26,63.98,64.26,63.71,64.13,8067766,JPM +2016-07-27,64.08,64.68,64.06,64.33,11806756,JPM +2016-07-28,64.0,64.19,63.72,64.1,10013424,JPM +2016-07-29,63.8,64.29,63.75,63.97,13210412,JPM +2016-08-01,64.15,64.31,63.61,63.8,11422601,JPM +2016-08-02,63.59,64.01,63.38,63.65,13550022,JPM +2016-08-03,63.69,64.67,63.65,64.66,13122345,JPM +2016-08-04,64.49,64.82,64.27,64.56,9873007,JPM +2016-08-05,65.14,66.37,65.07,66.3,20752730,JPM +2016-08-08,66.07,66.48,65.84,66.1,11359174,JPM +2016-08-09,66.18,66.28,65.69,65.87,10096971,JPM +2016-08-10,65.92,66.07,65.16,65.28,11556086,JPM +2016-08-11,65.27,65.69,65.02,65.46,9604549,JPM +2016-08-12,64.97,65.35,64.86,65.32,7685383,JPM +2016-08-15,65.56,65.83,65.46,65.72,8371557,JPM +2016-08-16,65.36,65.96,65.24,65.71,10128856,JPM +2016-08-17,65.8,65.98,65.54,65.89,11868065,JPM +2016-08-18,65.62,65.99,65.53,65.95,9313621,JPM +2016-08-19,65.72,65.91,65.22,65.86,9084877,JPM +2016-08-22,65.75,65.88,65.41,65.8,9055631,JPM +2016-08-23,66.07,66.34,65.76,65.77,8949607,JPM +2016-08-24,65.99,66.23,65.77,65.95,10167204,JPM +2016-08-25,65.91,66.14,65.79,66.07,9978651,JPM +2016-08-26,66.33,66.88,65.84,66.22,14038597,JPM +2016-08-29,66.49,67.1,66.46,66.95,14583145,JPM +2016-08-30,66.96,67.6,66.95,67.5,13791151,JPM +2016-08-31,67.46,67.77,66.86,67.5,14952329,JPM +2016-09-01,67.64,67.72,66.65,67.21,12226517,JPM +2016-09-02,67.4,67.58,66.98,67.49,13720662,JPM +2016-09-06,67.5,67.55,66.71,67.44,16649371,JPM +2016-09-07,67.16,67.59,66.96,67.16,10070407,JPM +2016-09-08,67.22,67.68,67.0,67.25,12252961,JPM +2016-09-09,67.03,67.43,66.64,66.65,19686877,JPM +2016-09-12,66.14,67.3,65.76,67.06,16452983,JPM +2016-09-13,66.11,66.86,65.82,66.53,18876069,JPM +2016-09-14,66.27,67.24,66.21,66.4,12648595,JPM +2016-09-15,66.29,66.93,66.09,66.64,12639749,JPM +2016-09-16,66.09,66.26,65.44,65.82,25161488,JPM +2016-09-19,66.15,66.64,65.85,66.19,13466874,JPM +2016-09-20,66.75,66.85,66.24,66.46,10092157,JPM +2016-09-21,66.84,67.13,66.31,66.84,14116774,JPM +2016-09-22,66.99,67.42,66.84,67.39,12781744,JPM +2016-09-23,67.39,67.9,67.18,67.25,13967357,JPM +2016-09-26,66.6,66.8,65.54,65.78,16408130,JPM +2016-09-27,65.41,66.4,65.11,66.36,13711386,JPM +2016-09-28,66.58,66.77,65.99,66.71,11278036,JPM +2016-09-29,66.7,67.21,65.35,65.65,18727192,JPM +2016-09-30,66.08,67.06,66.08,66.59,21680093,JPM +2016-10-03,66.35,66.92,66.26,66.51,14901651,JPM +2016-10-04,66.21,67.18,66.1,66.6,17226890,JPM +2016-10-05,66.89,68.07,66.8,67.69,16279971,JPM +2016-10-06,67.73,67.97,67.05,67.87,17484978,JPM +2016-10-07,67.79,68.18,67.4,68.11,18497019,JPM +2016-10-10,68.34,69.06,68.23,68.64,13027466,JPM +2016-10-11,68.5,68.82,67.93,68.31,15657104,JPM +2016-10-12,68.26,68.59,68.05,68.13,11899831,JPM +2016-10-13,67.46,67.87,66.82,67.74,17890046,JPM +2016-10-14,68.8,69.03,67.3,67.52,24163776,JPM +2016-10-17,67.42,67.79,66.74,67.17,14963411,JPM +2016-10-18,67.85,68.21,67.54,67.7,11870286,JPM +2016-10-19,67.81,68.5,67.81,68.35,12705774,JPM +2016-10-20,68.08,68.68,67.94,68.26,14122005,JPM +2016-10-21,67.81,68.53,67.7,68.49,12175674,JPM +2016-10-24,68.97,69.05,68.5,68.87,10197123,JPM +2016-10-25,68.88,68.93,68.38,68.8,9945050,JPM +2016-10-26,68.37,69.25,68.37,69.13,9801266,JPM +2016-10-27,69.49,69.77,69.1,69.23,14210699,JPM +2016-10-28,69.53,69.55,68.46,69.11,12766498,JPM +2016-10-31,69.43,69.58,69.23,69.26,14336299,JPM +2016-11-01,69.48,69.78,68.33,68.97,15564491,JPM +2016-11-02,68.65,68.85,68.01,68.68,12449788,JPM +2016-11-03,68.86,69.19,68.22,68.38,10369670,JPM +2016-11-04,68.49,68.56,67.64,67.76,13571306,JPM +2016-11-07,69.08,69.97,69.0,69.88,16515137,JPM +2016-11-08,69.7,70.54,69.24,70.03,17531748,JPM +2016-11-09,71.46,74.15,71.32,73.25,50948378,JPM +2016-11-10,74.22,77.25,74.22,76.65,56192320,JPM +2016-11-11,76.3,76.72,75.77,76.69,27574323,JPM +2016-11-14,77.25,80.44,77.25,79.51,46130653,JPM +2016-11-15,78.37,79.41,77.78,79.36,28126307,JPM +2016-11-16,78.22,78.35,76.88,77.4,26054926,JPM +2016-11-17,77.93,78.46,77.6,78.02,19226190,JPM +2016-11-18,77.96,78.42,77.55,77.71,19769965,JPM +2016-11-21,78.0,78.17,77.29,78.05,11983529,JPM +2016-11-22,78.34,78.56,77.76,78.53,14410100,JPM +2016-11-23,78.87,79.24,77.89,78.86,13401387,JPM +2016-11-25,79.1,79.45,78.47,78.83,6185719,JPM +2016-11-28,78.18,78.87,78.02,78.32,13007242,JPM +2016-11-29,78.39,79.16,78.39,78.92,14144062,JPM +2016-11-30,79.92,80.53,79.7,80.17,25351899,JPM +2016-12-01,80.65,82.28,80.65,81.79,23823632,JPM +2016-12-02,81.8,81.83,80.9,81.6,16931504,JPM +2016-12-05,82.3,83.29,82.29,83.26,18529840,JPM +2016-12-06,83.6,83.81,82.43,83.69,16130043,JPM +2016-12-07,83.55,84.09,82.85,84.07,18996905,JPM +2016-12-08,84.23,85.5,83.94,85.12,20844853,JPM +2016-12-09,85.02,85.5,84.14,85.49,14567202,JPM +2016-12-12,85.36,85.79,84.29,84.73,14511332,JPM +2016-12-13,84.98,85.67,83.82,84.76,16669046,JPM +2016-12-14,83.88,86.12,83.76,84.73,22622633,JPM +2016-12-15,85.4,86.49,84.9,86.0,19438924,JPM +2016-12-16,86.29,86.29,84.89,84.94,23008520,JPM +2016-12-19,84.8,85.44,84.19,85.43,21685098,JPM +2016-12-20,85.79,86.54,85.54,86.53,14587310,JPM +2016-12-21,86.43,86.81,86.03,86.75,11400484,JPM +2016-12-22,86.44,87.17,86.21,86.89,13924219,JPM +2016-12-23,87.0,87.15,86.4,87.05,10759433,JPM +2016-12-27,87.05,87.16,86.75,87.13,6946360,JPM +2016-12-28,87.16,87.39,86.35,86.5,9455586,JPM +2016-12-29,86.58,86.67,85.04,85.89,14689042,JPM +2016-12-30,86.1,86.42,85.66,86.29,13617776,JPM +2017-01-03,87.34,87.76,85.98,87.23,20550714,JPM +2017-01-04,86.96,87.18,86.4,86.91,15266596,JPM +2017-01-05,86.81,87.11,85.26,86.11,14300816,JPM +2017-01-06,86.39,86.62,85.94,86.12,12893298,JPM +2017-01-09,85.73,86.77,85.52,86.18,12806609,JPM +2017-01-10,86.07,86.9,85.72,86.43,13989033,JPM +2017-01-11,86.43,87.08,85.91,87.08,14713067,JPM +2017-01-12,86.76,87.27,86.02,86.24,21337435,JPM +2017-01-13,87.11,88.17,86.1,86.7,28295985,JPM +2017-01-17,84.93,85.22,83.28,83.55,30024625,JPM +2017-01-18,83.63,84.23,83.03,83.94,21270134,JPM +2017-01-19,84.06,84.67,83.12,83.3,16555554,JPM +2017-01-20,83.43,83.83,83.28,83.67,18436790,JPM +2017-01-23,83.3,84.0,83.2,83.71,12179161,JPM +2017-01-24,83.92,85.0,83.56,84.72,15175319,JPM +2017-01-25,85.84,86.17,85.17,86.03,17550952,JPM +2017-01-26,85.95,86.95,85.95,86.75,15962835,JPM +2017-01-27,86.66,86.98,86.27,86.93,12535420,JPM +2017-01-30,86.19,86.5,85.32,86.03,13661859,JPM +2017-01-31,85.6,86.15,84.09,84.63,15655126,JPM +2017-02-01,85.54,86.1,84.68,84.95,15430940,JPM +2017-02-02,84.34,84.91,84.16,84.59,11081359,JPM +2017-02-03,86.19,87.31,85.86,87.18,17885244,JPM +2017-02-06,86.79,87.45,86.61,86.77,11828416,JPM +2017-02-07,87.14,87.4,86.48,86.72,9392832,JPM +2017-02-08,86.18,86.31,85.37,85.96,13970870,JPM +2017-02-09,86.42,87.33,86.13,87.2,13749123,JPM +2017-02-10,87.48,87.48,86.89,87.0,10992466,JPM +2017-02-13,87.44,88.74,87.43,88.15,18739103,JPM +2017-02-14,88.3,89.7,88.11,89.56,17932086,JPM +2017-02-15,90.08,90.87,89.35,90.59,17381807,JPM +2017-02-16,90.4,91.04,89.77,90.53,17672724,JPM +2017-02-17,89.82,90.46,89.69,90.23,15776589,JPM +2017-02-21,90.51,91.15,90.46,91.01,14068315,JPM +2017-02-22,90.52,91.3,90.42,91.06,11838980,JPM +2017-02-23,91.18,91.34,90.52,91.13,11066952,JPM +2017-02-24,90.18,90.54,89.73,90.33,15062298,JPM +2017-02-27,90.32,90.72,90.02,90.43,12360988,JPM +2017-02-28,89.84,90.82,89.58,90.62,15183542,JPM +2017-03-01,92.79,93.98,92.61,93.6,24451380,JPM +2017-03-02,93.87,93.92,92.03,92.14,16862487,JPM +2017-03-03,92.23,93.11,92.19,92.8,12861607,JPM +2017-03-06,92.25,92.32,91.1,91.92,15059178,JPM +2017-03-07,91.64,92.09,91.21,91.41,11156845,JPM +2017-03-08,92.68,92.85,91.1,91.21,17378401,JPM +2017-03-09,91.6,92.14,91.15,91.57,13726237,JPM +2017-03-10,91.95,92.0,90.53,91.28,13729948,JPM +2017-03-13,91.31,91.78,90.93,91.36,10004297,JPM +2017-03-14,91.02,91.65,90.76,91.51,10237702,JPM +2017-03-15,91.8,92.55,91.13,91.73,16601394,JPM +2017-03-16,92.03,92.81,91.57,91.64,14492039,JPM +2017-03-17,91.83,92.04,90.65,90.68,21734743,JPM +2017-03-20,90.27,91.17,89.79,90.03,14623597,JPM +2017-03-21,90.36,90.64,87.06,87.39,33089241,JPM +2017-03-22,86.89,88.07,86.01,87.53,21741025,JPM +2017-03-23,87.21,88.5,87.09,87.39,16090092,JPM +2017-03-24,87.79,88.09,86.77,87.29,16093237,JPM +2017-03-27,85.53,87.4,85.23,87.24,16689294,JPM +2017-03-28,87.02,89.02,86.98,88.6,16264403,JPM +2017-03-29,88.6,88.82,88.08,88.27,10207578,JPM +2017-03-30,88.2,89.46,88.12,89.03,11630996,JPM +2017-03-31,88.71,88.74,87.75,87.84,16987605,JPM +2017-04-03,87.99,88.17,86.6,87.52,19831778,JPM +2017-04-04,86.89,87.67,86.72,87.31,14280832,JPM +2017-04-05,88.42,88.54,86.13,86.19,17635486,JPM +2017-04-06,85.98,86.91,85.25,86.48,14379588,JPM +2017-04-07,85.93,86.81,85.71,86.18,13097108,JPM +2017-04-10,86.08,86.69,85.4,85.88,15081616,JPM +2017-04-11,85.54,85.79,84.8,85.73,14690492,JPM +2017-04-12,85.93,85.95,85.03,85.4,14730636,JPM +2017-04-13,85.5,86.99,84.4,84.4,30529763,JPM +2017-04-17,84.44,86.08,84.37,85.86,19071650,JPM +2017-04-18,85.36,85.63,84.74,85.16,14127049,JPM +2017-04-19,85.5,85.92,84.36,84.46,17588506,JPM +2017-04-20,84.98,85.78,84.55,85.55,15635808,JPM +2017-04-21,85.5,85.68,84.51,84.52,19820592,JPM +2017-04-24,86.55,88.05,86.42,87.5,25468285,JPM +2017-04-25,88.55,89.13,88.26,88.26,18253752,JPM +2017-04-26,88.35,89.05,88.14,88.43,12832154,JPM +2017-04-27,88.37,88.37,87.01,87.61,13329025,JPM +2017-04-28,87.6,87.85,86.95,87.0,10755629,JPM +2017-05-01,87.36,87.74,86.56,87.06,15712266,JPM +2017-05-02,86.71,86.88,86.02,86.5,14414164,JPM +2017-05-03,86.06,87.1,86.02,87.0,11540536,JPM +2017-05-04,87.69,87.73,86.57,87.1,11540103,JPM +2017-05-05,87.25,87.34,86.42,87.0,9436036,JPM +2017-05-08,87.04,87.32,86.65,87.1,8162209,JPM +2017-05-09,87.26,87.84,86.5,86.75,10273937,JPM +2017-05-10,86.53,87.48,86.47,87.43,8334867,JPM +2017-05-11,87.09,87.48,86.35,87.16,10907382,JPM +2017-05-12,86.68,87.05,86.34,86.92,8738802,JPM +2017-05-15,87.1,87.49,86.86,87.34,8835631,JPM +2017-05-16,87.36,88.09,87.34,87.61,9794968,JPM +2017-05-17,86.11,86.39,83.97,84.27,24679728,JPM +2017-05-18,84.07,84.8,83.36,83.96,23350068,JPM +2017-05-19,84.21,85.34,84.15,84.78,13412878,JPM +2017-05-22,85.18,85.29,84.21,84.7,11635998,JPM +2017-05-23,84.75,86.07,84.51,85.76,11753016,JPM +2017-05-24,85.88,85.97,85.24,85.71,9923251,JPM +2017-05-25,85.99,86.08,85.08,85.35,12238543,JPM +2017-05-26,85.11,85.56,85.02,85.36,8113464,JPM +2017-05-30,85.13,85.15,83.78,83.9,12603176,JPM +2017-05-31,83.73,83.82,81.64,82.15,28327925,JPM +2017-06-01,82.46,83.08,81.65,83.06,17123490,JPM +2017-06-02,82.29,82.99,81.98,82.64,14998489,JPM +2017-06-05,82.64,83.51,82.58,82.79,9080165,JPM +2017-06-06,82.29,83.22,82.13,82.96,12196816,JPM +2017-06-07,83.31,84.11,83.1,83.91,13711071,JPM +2017-06-08,83.91,85.73,83.89,84.95,17950964,JPM +2017-06-09,85.51,87.05,85.39,86.96,19120172,JPM +2017-06-12,87.32,87.74,86.29,86.98,16053405,JPM +2017-06-13,87.55,87.85,86.98,87.27,12557225,JPM +2017-06-14,86.77,87.31,85.82,87.09,16175654,JPM +2017-06-15,86.25,87.08,86.24,86.57,12509682,JPM +2017-06-16,86.85,86.96,86.02,86.18,16936572,JPM +2017-06-19,86.97,88.23,86.85,88.07,15972336,JPM +2017-06-20,87.75,87.92,87.37,87.52,11197809,JPM +2017-06-21,87.48,87.54,86.76,87.12,10005941,JPM +2017-06-22,86.93,87.36,86.65,87.02,12180579,JPM +2017-06-23,87.66,88.0,86.61,86.86,18812029,JPM +2017-06-26,87.01,87.67,86.62,87.24,10082422,JPM +2017-06-27,87.71,88.94,87.5,88.05,15415152,JPM +2017-06-28,88.6,90.07,88.6,89.82,17466177,JPM +2017-06-29,92.34,92.65,90.31,91.15,27697818,JPM +2017-06-30,91.96,92.0,91.16,91.4,16892700,JPM +2017-07-03,91.56,93.48,91.41,92.75,13208087,JPM +2017-07-05,93.12,93.79,92.61,93.68,17535404,JPM +2017-07-06,93.54,94.51,92.88,93.38,16596123,JPM +2017-07-07,93.96,94.17,93.23,93.85,12817808,JPM +2017-07-10,93.5,93.68,93.09,93.19,13987191,JPM +2017-07-11,93.33,93.33,92.28,92.83,13262282,JPM +2017-07-12,92.61,92.83,92.07,92.51,13540107,JPM +2017-07-13,92.69,93.38,92.34,93.1,12820084,JPM +2017-07-14,90.81,92.6,90.58,92.25,22235168,JPM +2017-07-17,91.82,91.99,91.25,91.39,14374219,JPM +2017-07-18,90.45,91.58,90.32,91.07,14719404,JPM +2017-07-19,91.34,91.62,91.0,91.2,11651245,JPM +2017-07-20,91.15,91.72,90.9,91.2,11561740,JPM +2017-07-21,91.06,91.36,90.52,90.89,10971292,JPM +2017-07-24,90.96,91.54,90.91,91.28,10725116,JPM +2017-07-25,92.37,93.52,92.27,92.8,16447678,JPM +2017-07-26,93.1,93.19,91.68,91.93,11815499,JPM +2017-07-27,91.83,92.06,91.16,91.55,12332375,JPM +2017-07-28,91.45,91.75,90.9,91.28,9351915,JPM +2017-07-31,,92.36,,91.8,11520329,JPM +2017-08-01,92.49,93.14,92.28,93.03,12523725,JPM +2017-08-02,92.86,93.21,92.5,93.11,10165604,JPM +2017-08-03,92.7,93.13,92.24,92.5,11078804,JPM +2017-08-04,93.5,94.4,93.47,93.66,14323999,JPM +2017-08-07,93.89,94.19,93.71,94.02,7978339,JPM +2017-08-08,93.95,95.22,93.6,93.68,13745401,JPM +2017-08-09,92.98,93.68,92.83,93.53,11214440,JPM +2017-08-10,92.9,93.07,92.07,92.19,13252269,JPM +2017-08-11,92.13,92.67,91.24,91.42,10679534,JPM +2017-08-14,92.37,92.9,92.33,92.49,10994793,JPM +2017-08-15,93.31,93.56,92.65,92.73,8812720,JPM +2017-08-16,93.04,93.23,91.88,92.09,11085401,JPM +2017-08-17,91.76,91.96,90.5,90.65,13837463,JPM +2017-08-18,90.31,91.54,90.19,90.74,13040738,JPM +2017-08-21,90.85,90.94,90.16,90.63,11502065,JPM +2017-08-22,91.07,91.71,91.0,91.56,9211781,JPM +2017-08-23,90.87,92.34,90.84,91.67,8811292,JPM +2017-08-24,91.93,92.12,91.41,91.52,8623165,JPM +2017-08-25,91.88,92.48,91.8,91.89,11794644,JPM +2017-08-28,92.16,92.19,91.13,91.6,7292915,JPM +2017-08-29,90.45,91.31,90.31,91.1,10886082,JPM +2017-08-30,91.25,91.88,91.19,91.31,9165342,JPM +2017-08-31,91.81,91.85,90.8,90.89,13217404,JPM +2017-09-01,91.25,92.36,90.95,91.7,9815834,JPM +2017-09-05,91.02,91.1,89.02,89.51,17031549,JPM +2017-09-06,90.0,90.52,89.64,90.11,11845663,JPM +2017-09-07,90.11,90.13,88.08,88.53,14592255,JPM +2017-09-08,88.31,89.42,88.24,88.42,14242198,JPM +2017-09-11,89.39,90.25,88.95,89.79,13219047,JPM +2017-09-12,90.17,91.25,90.1,90.89,14003776,JPM +2017-09-13,90.61,91.5,90.32,91.15,12485428,JPM +2017-09-14,91.2,91.53,90.74,90.97,10562826,JPM +2017-09-15,91.08,91.71,90.76,91.62,18171794,JPM +2017-09-18,91.93,93.14,91.85,92.92,11318699,JPM +2017-09-19,92.71,94.36,92.52,93.94,12626131,JPM +2017-09-20,94.1,95.29,93.71,94.6,15311581,JPM +2017-09-21,94.46,95.37,94.19,95.03,10851489,JPM +2017-09-22,94.7,94.98,94.43,94.83,8358310,JPM +2017-09-25,94.51,94.88,93.45,94.12,10463432,JPM +2017-09-26,93.78,94.03,93.34,93.7,9358111,JPM +2017-09-27,94.97,95.72,94.58,95.18,14928264,JPM +2017-09-28,95.59,95.88,94.91,95.38,10270398,JPM +2017-09-29,95.3,95.52,95.02,95.51,11438412,JPM +2017-10-02,95.77,96.88,95.46,96.84,13797213,JPM +2017-10-03,96.83,97.43,96.77,97.35,9633452,JPM +2017-10-04,97.3,97.44,96.28,96.36,12166633,JPM +2017-10-05,96.0,97.4,95.55,97.09,14236219,JPM +2017-10-06,97.55,97.64,96.47,96.92,10231853,JPM +2017-10-09,96.96,97.07,96.14,96.41,7765100,JPM +2017-10-10,96.46,97.18,96.24,97.13,10631527,JPM +2017-10-11,96.83,96.91,96.22,96.26,1493431,JPM +2017-10-12,97.3,97.5,95.62,95.99,18251616,JPM +2017-10-13,95.48,96.71,94.96,95.86,13190576,JPM +2017-10-16,96.34,97.95,96.34,97.84,12434009,JPM +2017-10-17,98.07,98.18,97.32,97.62,10335687,JPM +2017-10-18,98.15,98.55,97.63,97.99,10158626,JPM +2017-10-19,97.19,98.2,97.09,98.11,9133863,JPM +2017-10-20,99.28,99.89,98.73,99.51,15326608,JPM +2017-10-23,99.51,99.99,99.24,99.34,9238624,JPM +2017-10-24,99.88,101.19,99.76,100.92,13000801,JPM +2017-10-25,101.25,101.45,100.19,101.02,14632741,JPM +2017-10-26,101.35,102.42,101.32,101.74,13054361,JPM +2017-10-27,101.43,102.23,101.05,101.77,10400446,JPM +2017-10-30,101.13,101.93,100.87,101.41,8839456,JPM +2017-10-31,101.37,101.7,100.57,100.61,8690197,JPM +2017-11-01,101.1,101.7,100.73,100.92,8418239,JPM +2017-11-02,100.87,101.76,100.16,101.59,8731788,JPM +2017-11-03,101.1,101.52,100.73,101.41,7103513,JPM +2017-11-06,101.34,101.69,100.66,100.78,8121544,JPM +2017-11-07,100.56,100.75,98.25,98.75,18822583,JPM +2017-11-08,98.27,98.37,97.15,97.64,18524671,JPM +2017-11-09,97.12,98.22,96.81,97.63,13697785,JPM +2017-11-10,97.81,98.34,97.5,97.51,9314009,JPM +2017-11-13,96.69,98.05,96.62,97.86,9303072,JPM +2017-11-14,97.34,97.78,96.85,97.27,11043772,JPM +2017-11-15,96.39,98.74,95.95,98.19,15384080,JPM +2017-11-16,98.53,99.06,98.31,98.47,9808033,JPM +2017-11-17,97.82,98.41,97.57,98.14,9017866,JPM +2017-11-20,98.45,99.14,97.76,99.01,9483200,JPM +2017-11-21,99.5,99.55,98.91,98.93,13389407,JPM +2017-11-22,99.03,99.52,98.59,98.64,7342248,JPM +2017-11-24,98.83,98.9,98.26,98.32,3680043,JPM +2017-11-27,98.31,99.13,97.93,97.93,13076207,JPM +2017-11-28,98.21,101.7,97.97,101.36,16772956,JPM +2017-11-29,102.41,104.22,101.96,103.73,21105546,JPM +2017-11-30,104.74,106.66,104.04,104.52,23945890,JPM +2017-12-01,104.9,105.32,102.2,104.79,19683510,JPM +2017-12-04,107.73,108.4,106.77,106.95,23576608,JPM +2017-12-05,105.58,107.41,104.12,105.72,17193948,JPM +2017-12-06,105.55,105.76,104.52,104.93,15476226,JPM +2017-12-07,103.95,105.18,103.73,104.62,13371781,JPM +2017-12-08,104.75,105.94,104.34,105.93,13506869,JPM +2017-12-11,105.72,106.06,105.31,105.62,10591228,JPM +2017-12-12,106.85,107.37,105.54,106.85,15508840,JPM +2017-12-13,106.7,107.11,105.48,105.51,15020293,JPM +2017-12-14,106.12,106.45,104.64,104.66,13034232,JPM +2017-12-15,105.79,106.52,105.2,106.14,29350598,JPM +2017-12-18,107.19,107.63,106.48,106.96,12713148,JPM +2017-12-19,107.35,107.49,106.44,106.51,12149937,JPM +2017-12-20,107.6,107.73,106.09,106.14,13091473,JPM +2017-12-21,106.59,108.07,106.56,107.83,12323670,JPM +2017-12-22,108.2,108.46,106.8,107.45,14573385,JPM +2017-12-26,107.2,107.99,106.4,107.02,7403739,JPM +2017-12-27,106.67,107.29,106.67,107.22,9496548,JPM +2017-12-28,107.4,107.84,107.16,107.79,7440555,JPM +2017-12-29,108.09,108.28,106.94,106.94,8925701,JPM +2006-01-03,34.29,34.29,33.2,33.52,9250100,MCD +2006-01-04,33.43,33.85,33.42,33.82,5990300,MCD +2006-01-05,33.82,34.2,33.73,33.86,6245200,MCD +2006-01-06,34.23,34.3,33.81,34.06,5877100,MCD +2006-01-09,34.0,34.74,33.99,34.71,4659900,MCD +2006-01-10,34.61,34.85,34.54,34.74,7021800,MCD +2006-01-11,34.82,35.36,34.8,35.34,8209000,MCD +2006-01-12,35.25,35.32,34.74,34.79,11593600,MCD +2006-01-13,34.65,34.74,34.35,34.47,4807700,MCD +2006-01-17,34.72,35.16,34.52,34.59,5499200,MCD +2006-01-18,34.58,35.44,34.41,34.66,10552500,MCD +2006-01-19,35.3,35.37,35.0,35.2,9093800,MCD +2006-01-20,35.2,35.91,35.09,35.86,11437300,MCD +2006-01-23,35.86,36.09,35.27,35.71,6994800,MCD +2006-01-24,35.94,36.31,35.67,35.85,9685600,MCD +2006-01-25,36.0,36.14,34.55,35.16,21016500,MCD +2006-01-26,35.5,35.7,34.75,34.94,12358300,MCD +2006-01-27,34.94,35.24,34.92,35.05,7355400,MCD +2006-01-30,34.9,35.07,34.83,35.02,8004200,MCD +2006-01-31,35.04,35.25,34.9,35.01,6988200,MCD +2006-02-01,35.01,35.71,34.99,35.67,7184900,MCD +2006-02-02,35.33,35.81,35.17,35.45,5409500,MCD +2006-02-03,35.45,36.08,35.44,35.97,6853000,MCD +2006-02-06,36.0,36.44,35.9,36.13,7163500,MCD +2006-02-07,36.3,36.51,36.06,36.19,4869300,MCD +2006-02-08,36.6,36.75,36.26,36.36,6444300,MCD +2006-02-09,36.31,36.49,36.22,36.3,4889600,MCD +2006-02-10,36.27,36.46,36.11,36.33,5741200,MCD +2006-02-13,36.41,36.59,36.16,36.36,3421100,MCD +2006-02-14,36.36,36.55,36.07,36.37,5392300,MCD +2006-02-15,36.26,36.27,35.75,36.01,7669400,MCD +2006-02-16,35.99,36.39,35.86,36.37,3963500,MCD +2006-02-17,36.37,36.44,36.01,36.06,4802300,MCD +2006-02-21,35.88,36.0,35.35,35.66,5250300,MCD +2006-02-22,35.75,36.08,35.72,35.95,4623400,MCD +2006-02-23,35.75,35.99,35.5,35.59,3751800,MCD +2006-02-24,35.49,35.52,35.19,35.34,4802800,MCD +2006-02-27,35.3,35.53,35.11,35.25,4262200,MCD +2006-02-28,35.3,35.47,34.89,34.91,5522700,MCD +2006-03-01,35.0,35.18,34.43,34.93,5945500,MCD +2006-03-02,34.93,34.99,34.69,34.94,4566200,MCD +2006-03-03,34.75,35.06,34.64,34.85,5433800,MCD +2006-03-06,34.61,34.96,34.57,34.67,4145100,MCD +2006-03-07,34.55,34.78,34.43,34.64,7942300,MCD +2006-03-08,34.67,34.9,34.65,34.68,6588600,MCD +2006-03-09,34.62,34.73,34.39,34.53,5009600,MCD +2006-03-10,34.6,35.01,34.54,34.65,3991100,MCD +2006-03-13,34.53,34.7,34.11,34.32,6117300,MCD +2006-03-14,34.17,34.41,34.12,34.26,5661700,MCD +2006-03-15,34.21,34.83,34.19,34.77,5235600,MCD +2006-03-16,34.7,35.14,34.7,35.06,5637800,MCD +2006-03-17,35.24,35.25,35.0,35.1,5983900,MCD +2006-03-20,34.94,35.07,34.67,34.73,3983900,MCD +2006-03-21,34.67,35.14,34.67,34.9,5700400,MCD +2006-03-22,35.03,35.13,34.62,34.8,4218100,MCD +2006-03-23,34.81,34.81,34.36,34.54,4701300,MCD +2006-03-24,34.54,34.86,34.4,34.7,3242800,MCD +2006-03-27,34.42,34.65,34.37,34.55,3338600,MCD +2006-03-28,34.36,34.77,34.28,34.31,4430800,MCD +2006-03-29,34.2,34.65,34.16,34.6,2583800,MCD +2006-03-30,34.41,34.8,34.18,34.55,4039100,MCD +2006-03-31,34.41,34.63,34.26,34.36,4020100,MCD +2006-04-03,34.45,34.91,34.43,34.73,5750000,MCD +2006-04-04,34.88,34.91,34.57,34.66,4283300,MCD +2006-04-05,34.58,34.89,34.43,34.81,5667500,MCD +2006-04-06,34.47,34.91,34.47,34.6,4033800,MCD +2006-04-07,34.63,34.99,34.48,34.88,4716800,MCD +2006-04-10,35.0,35.45,34.95,35.35,6109800,MCD +2006-04-11,35.39,35.57,35.19,35.55,5525900,MCD +2006-04-12,35.37,35.41,34.97,35.19,6314200,MCD +2006-04-13,35.49,35.49,34.7,34.85,10711400,MCD +2006-04-17,34.78,34.83,34.05,34.32,6301700,MCD +2006-04-18,34.32,34.68,34.11,34.48,5441300,MCD +2006-04-19,34.33,34.85,34.33,34.55,3408600,MCD +2006-04-20,34.55,35.11,34.55,35.08,5006100,MCD +2006-04-21,34.88,35.0,34.36,34.6,6320500,MCD +2006-04-24,34.35,34.45,34.08,34.26,5687200,MCD +2006-04-25,34.06,34.17,33.81,33.85,7113900,MCD +2006-04-26,33.9,34.13,33.71,34.11,4218300,MCD +2006-04-27,33.85,34.65,33.85,34.62,4864300,MCD +2006-04-28,34.6,34.72,34.3,34.57,4714000,MCD +2006-05-01,34.64,34.75,34.31,34.37,4054700,MCD +2006-05-02,34.4,34.53,34.22,34.41,3975400,MCD +2006-05-03,34.48,34.88,34.32,34.86,4472600,MCD +2006-05-04,34.85,35.08,34.8,34.85,4646200,MCD +2006-05-05,34.88,35.25,34.85,35.21,6408400,MCD +2006-05-08,35.21,35.39,35.2,35.39,4039200,MCD +2006-05-09,35.7,35.93,35.57,35.83,5933100,MCD +2006-05-10,35.76,35.99,35.69,35.96,4813600,MCD +2006-05-11,35.95,35.96,35.22,35.35,4927600,MCD +2006-05-12,35.37,35.52,34.87,34.88,5397100,MCD +2006-05-15,34.88,35.0,34.61,34.97,4067000,MCD +2006-05-16,35.05,35.12,34.67,34.7,3323800,MCD +2006-05-17,34.53,34.76,34.43,34.56,6572400,MCD +2006-05-18,34.83,34.97,34.41,34.44,5374800,MCD +2006-05-19,34.65,34.72,33.97,34.15,6252800,MCD +2006-05-22,34.08,34.14,33.51,34.03,7387900,MCD +2006-05-23,34.03,34.13,33.53,33.53,5219800,MCD +2006-05-24,33.63,33.68,32.79,32.95,9722100,MCD +2006-05-25,33.14,33.28,32.88,33.26,7128000,MCD +2006-05-26,33.35,33.35,32.88,32.92,6168700,MCD +2006-05-30,32.8,33.08,32.62,32.72,4502700,MCD +2006-05-31,32.78,33.28,32.72,33.17,6087800,MCD +2006-06-01,32.97,33.74,32.96,33.68,6745800,MCD +2006-06-02,33.55,33.78,33.25,33.51,4423400,MCD +2006-06-05,33.51,33.56,33.08,33.15,4387300,MCD +2006-06-06,33.25,33.55,32.81,33.31,5780300,MCD +2006-06-07,33.5,33.77,33.3,33.32,5070600,MCD +2006-06-08,33.57,33.74,32.98,33.69,8470300,MCD +2006-06-09,33.65,33.88,33.38,33.38,4131600,MCD +2006-06-12,33.5,33.62,32.83,32.93,5335000,MCD +2006-06-13,33.0,33.47,31.73,31.94,7657900,MCD +2006-06-14,32.0,32.96,31.97,32.85,7856300,MCD +2006-06-15,32.91,33.53,32.64,33.35,6635500,MCD +2006-06-16,33.31,33.35,32.94,33.14,6044900,MCD +2006-06-19,33.11,33.25,32.76,32.85,4130400,MCD +2006-06-20,33.0,33.11,32.7,32.96,5103300,MCD +2006-06-21,32.85,33.54,32.85,33.4,6911000,MCD +2006-06-22,33.2,33.4,32.48,32.55,5239700,MCD +2006-06-23,32.55,33.01,32.5,32.6,3769400,MCD +2006-06-26,32.6,32.8,32.43,32.66,3812300,MCD +2006-06-27,32.5,32.79,32.49,32.51,4593800,MCD +2006-06-28,32.5,32.59,31.91,31.97,8569900,MCD +2006-06-29,32.4,33.69,32.4,33.56,9137500,MCD +2006-06-30,33.81,34.6,33.57,33.6,7912800,MCD +2006-07-03,33.7,34.0,33.57,33.97,1764400,MCD +2006-07-05,33.45,33.88,33.3,33.76,4384900,MCD +2006-07-06,33.72,33.84,33.43,33.69,3668100,MCD +2006-07-07,33.52,33.71,33.09,33.18,4125300,MCD +2006-07-10,33.5,33.89,33.39,33.68,3813600,MCD +2006-07-11,33.79,34.33,33.3,34.28,5715000,MCD +2006-07-12,34.38,34.45,33.66,33.81,5317000,MCD +2006-07-13,33.55,33.68,33.08,33.17,4478800,MCD +2006-07-14,32.96,33.13,32.75,33.04,5022400,MCD +2006-07-17,34.0,34.96,33.79,34.72,12845300,MCD +2006-07-18,35.0,35.16,34.57,34.81,8332100,MCD +2006-07-19,34.81,35.2,34.7,35.09,6201000,MCD +2006-07-20,34.91,35.0,34.52,34.67,4997000,MCD +2006-07-21,34.72,34.75,34.45,34.7,5696300,MCD +2006-07-24,34.69,34.96,34.57,34.84,4145700,MCD +2006-07-25,35.0,35.34,34.65,34.76,8185500,MCD +2006-07-26,34.49,34.77,34.39,34.45,6801400,MCD +2006-07-27,34.7,34.95,34.45,34.73,5281300,MCD +2006-07-28,34.8,35.4,34.62,35.29,5034200,MCD +2006-07-31,35.37,35.5,35.13,35.39,4108200,MCD +2006-08-01,35.2,35.23,34.85,35.08,3937900,MCD +2006-08-02,35.5,35.7,34.98,35.59,5352000,MCD +2006-08-03,35.35,36.0,35.15,35.84,5452300,MCD +2006-08-04,35.98,36.06,35.23,35.41,5142900,MCD +2006-08-07,35.25,35.56,35.21,35.53,2866000,MCD +2006-08-08,35.53,35.68,34.95,35.16,8325100,MCD +2006-08-09,35.5,35.52,34.26,34.36,8927200,MCD +2006-08-10,34.23,35.08,34.22,34.87,4501900,MCD +2006-08-11,34.87,34.96,34.5,34.69,2507100,MCD +2006-08-14,35.05,35.1,34.66,34.72,3550700,MCD +2006-08-15,35.18,35.57,34.93,35.5,4611900,MCD +2006-08-16,35.59,35.99,35.43,35.97,4428800,MCD +2006-08-17,36.0,36.25,35.92,36.24,4143900,MCD +2006-08-18,36.24,36.24,35.91,36.18,3287100,MCD +2006-08-21,36.1,36.1,35.62,35.71,3379700,MCD +2006-08-22,35.71,36.01,35.43,35.6,3346300,MCD +2006-08-23,35.56,35.74,35.26,35.59,3896000,MCD +2006-08-24,35.59,35.88,35.16,35.88,4326000,MCD +2006-08-25,35.62,35.69,35.16,35.23,3064800,MCD +2006-08-28,35.15,35.93,35.14,35.81,3714000,MCD +2006-08-29,35.81,36.15,35.73,36.08,2968300,MCD +2006-08-30,36.17,36.2,35.8,36.15,2957000,MCD +2006-08-31,36.16,36.19,35.77,35.9,2544900,MCD +2006-09-01,36.25,36.8,36.01,36.76,6926700,MCD +2006-09-05,36.55,36.76,36.42,36.65,3903900,MCD +2006-09-06,36.35,36.58,36.17,36.22,5244800,MCD +2006-09-07,36.12,36.61,36.05,36.52,4125400,MCD +2006-09-08,36.69,37.51,36.35,37.5,8452700,MCD +2006-09-11,37.6,37.75,37.1,37.12,11204400,MCD +2006-09-12,37.4,38.29,37.35,38.2,19393300,MCD +2006-09-13,37.8,38.09,37.8,37.84,12759300,MCD +2006-09-14,37.65,37.83,37.03,37.33,9699600,MCD +2006-09-15,37.55,37.83,37.27,37.73,13112200,MCD +2006-09-18,37.73,37.75,37.3,37.42,4902800,MCD +2006-09-19,37.53,37.7,37.33,37.58,5353200,MCD +2006-09-20,37.78,37.93,37.62,37.78,6323500,MCD +2006-09-21,37.88,38.42,37.8,38.34,8466700,MCD +2006-09-22,38.29,38.53,38.07,38.21,5591100,MCD +2006-09-25,38.2,38.96,38.08,38.85,15571400,MCD +2006-09-26,38.61,39.09,38.55,39.06,7944500,MCD +2006-09-27,39.43,40.06,39.43,39.82,14464200,MCD +2006-09-28,39.76,39.93,39.23,39.59,7593300,MCD +2006-09-29,39.55,39.88,39.11,39.12,11919800,MCD +2006-10-02,39.12,39.77,38.95,39.51,14210800,MCD +2006-10-03,39.62,40.05,39.62,39.68,38317900,MCD +2006-10-04,39.83,40.09,39.7,40.0,53013500,MCD +2006-10-05,39.96,40.05,39.67,39.8,86981800,MCD +2006-10-06,39.96,40.28,39.48,40.11,21206500,MCD +2006-10-09,40.15,40.7,40.0,40.57,14783200,MCD +2006-10-10,40.5,40.88,40.45,40.84,8072100,MCD +2006-10-11,40.61,41.28,40.6,41.25,10757300,MCD +2006-10-12,41.9,42.46,41.8,42.23,19024400,MCD +2006-10-13,41.9,42.22,41.85,42.11,24260600,MCD +2006-10-16,41.93,42.27,41.71,42.12,12453500,MCD +2006-10-17,41.84,41.97,41.46,41.6,9877600,MCD +2006-10-18,41.99,42.09,41.23,41.47,15384500,MCD +2006-10-19,41.43,41.47,40.0,40.77,20305200,MCD +2006-10-20,41.1,41.47,40.78,41.47,12770000,MCD +2006-10-23,41.37,42.36,41.35,42.14,12637000,MCD +2006-10-24,41.9,42.46,41.84,42.25,11380300,MCD +2006-10-25,42.24,42.48,41.69,42.0,8889400,MCD +2006-10-26,41.92,42.15,41.61,42.11,6373100,MCD +2006-10-27,41.82,41.93,41.41,41.47,7309000,MCD +2006-10-30,41.48,41.96,41.22,41.92,8921400,MCD +2006-10-31,42.18,42.24,41.6,41.92,10009500,MCD +2006-11-01,42.15,42.15,41.76,41.86,6753600,MCD +2006-11-02,41.73,42.1,41.62,42.05,8055300,MCD +2006-11-03,42.05,42.1,41.21,41.24,7382900,MCD +2006-11-06,41.55,41.9,41.24,41.83,7915800,MCD +2006-11-07,41.83,42.08,41.66,41.67,16560500,MCD +2006-11-08,41.62,42.25,41.35,42.03,7647800,MCD +2006-11-09,42.03,42.12,41.86,42.09,7620300,MCD +2006-11-10,42.1,42.22,41.97,41.97,8643100,MCD +2006-11-13,41.2,41.6,40.85,41.51,10226300,MCD +2006-11-14,41.6,41.64,40.88,41.27,8263600,MCD +2006-11-15,41.18,41.7,40.99,41.1,10243100,MCD +2006-11-16,41.3,41.79,41.06,41.67,7781900,MCD +2006-11-17,41.67,41.82,41.28,41.82,6196800,MCD +2006-11-20,41.78,42.0,41.65,41.89,7821800,MCD +2006-11-21,41.98,42.25,41.91,42.06,8403500,MCD +2006-11-22,42.06,42.25,41.75,42.15,4708400,MCD +2006-11-24,41.87,42.26,41.67,41.88,1877700,MCD +2006-11-27,42.0,42.07,41.05,41.1,7251700,MCD +2006-11-28,41.0,41.47,40.79,41.4,6660800,MCD +2006-11-29,41.55,41.94,41.47,41.85,7239200,MCD +2006-11-30,41.94,42.12,41.55,41.97,6392200,MCD +2006-12-01,42.18,42.26,41.7,42.08,6326900,MCD +2006-12-04,42.05,42.67,42.0,42.5,5172400,MCD +2006-12-05,42.74,43.43,42.51,42.75,6714500,MCD +2006-12-06,42.95,43.0,42.54,42.96,5663600,MCD +2006-12-07,43.0,43.43,42.96,43.28,5775800,MCD +2006-12-08,43.52,43.89,43.25,43.76,7236300,MCD +2006-12-11,43.5,43.79,43.37,43.58,4661700,MCD +2006-12-12,43.49,43.58,42.81,43.04,5350800,MCD +2006-12-13,43.2,43.68,43.15,43.59,5026700,MCD +2006-12-14,43.51,43.94,43.38,43.69,4642600,MCD +2006-12-15,43.69,43.95,43.12,43.41,7400800,MCD +2006-12-18,43.34,43.75,43.25,43.48,5196400,MCD +2006-12-19,43.48,44.0,43.24,43.99,5906800,MCD +2006-12-20,44.0,44.24,43.74,43.86,5916400,MCD +2006-12-21,44.0,44.2,43.73,43.87,5511700,MCD +2006-12-22,43.87,43.98,43.52,43.57,3559600,MCD +2006-12-26,43.66,43.92,43.5,43.81,2226200,MCD +2006-12-27,43.95,44.36,43.82,44.33,3803000,MCD +2006-12-28,44.34,44.63,44.02,44.36,3415300,MCD +2006-12-29,44.17,44.68,44.1,44.33,3300500,MCD +2007-01-03,43.65,44.38,43.5,43.87,7579400,MCD +2007-01-04,43.75,43.86,42.87,43.54,9828000,MCD +2007-01-05,43.4,43.82,43.34,43.54,5701000,MCD +2007-01-08,43.5,43.85,43.25,43.71,4538500,MCD +2007-01-09,43.86,44.15,43.59,43.79,6832900,MCD +2007-01-10,43.78,44.29,43.46,44.26,6374800,MCD +2007-01-11,44.22,44.6,44.11,44.51,5626900,MCD +2007-01-12,44.67,44.68,44.09,44.22,7103000,MCD +2007-01-16,44.36,44.65,44.17,44.57,5377700,MCD +2007-01-17,44.57,45.06,44.39,44.86,9440200,MCD +2007-01-18,44.87,44.99,44.52,44.59,4690500,MCD +2007-01-19,44.67,44.9,44.3,44.81,5116900,MCD +2007-01-22,44.8,44.8,44.2,44.35,4918000,MCD +2007-01-23,44.55,45.0,44.4,44.85,6140200,MCD +2007-01-24,44.45,44.48,44.04,44.16,11019300,MCD +2007-01-25,43.98,44.14,42.86,43.0,10630400,MCD +2007-01-26,43.02,43.09,42.54,42.93,8542300,MCD +2007-01-29,42.78,43.65,42.75,43.23,8262100,MCD +2007-01-30,43.48,43.85,43.48,43.77,5818200,MCD +2007-01-31,43.77,44.44,43.65,44.35,7351500,MCD +2007-02-01,44.26,44.52,44.2,44.48,6086900,MCD +2007-02-02,44.48,44.74,44.42,44.54,4724100,MCD +2007-02-05,44.46,44.71,44.3,44.53,3520900,MCD +2007-02-06,44.7,44.86,44.43,44.77,4016600,MCD +2007-02-07,44.75,44.88,44.46,44.72,3362000,MCD +2007-02-08,44.73,44.84,44.14,44.35,6018400,MCD +2007-02-09,44.47,44.9,44.42,44.56,4946700,MCD +2007-02-12,44.5,44.9,44.4,44.73,5650094,MCD +2007-02-13,44.85,44.97,44.71,44.9,5113239,MCD +2007-02-14,44.95,45.05,44.71,45.02,5361004,MCD +2007-02-15,44.9,45.24,44.84,44.98,4127300,MCD +2007-02-16,45.0,45.38,44.86,45.32,6806900,MCD +2007-02-20,45.17,45.9,45.05,45.8,7022400,MCD +2007-02-21,45.8,46.12,45.74,45.97,5621200,MCD +2007-02-22,45.85,46.09,45.81,46.05,4804000,MCD +2007-02-23,46.05,46.21,45.83,46.01,3858900,MCD +2007-02-26,46.0,46.15,45.76,45.8,5905318,MCD +2007-02-27,45.54,45.75,44.0,44.46,9758900,MCD +2007-02-28,44.56,44.56,43.38,43.69,11719300,MCD +2007-03-01,43.49,44.44,42.94,44.1,10729819,MCD +2007-03-02,44.1,44.47,43.63,43.67,6448400,MCD +2007-03-05,43.46,43.73,42.85,42.91,6872900,MCD +2007-03-06,43.17,43.25,42.31,43.1,7306200,MCD +2007-03-07,42.92,43.26,42.65,43.1,5990100,MCD +2007-03-08,44.0,44.16,43.4,43.64,6853200,MCD +2007-03-09,43.8,44.49,43.78,44.15,6217700,MCD +2007-03-12,44.1,44.89,44.09,44.67,7331500,MCD +2007-03-13,44.62,44.63,43.43,43.48,8612900,MCD +2007-03-14,43.57,43.87,43.06,43.65,6574300,MCD +2007-03-15,43.5,43.75,43.4,43.47,5665500,MCD +2007-03-16,42.5,43.73,42.5,43.48,9813700,MCD +2007-03-19,43.65,44.24,43.65,43.87,4978400,MCD +2007-03-20,43.95,44.35,43.74,44.31,3929600,MCD +2007-03-21,44.27,44.7,43.82,44.61,4548900,MCD +2007-03-22,44.55,44.67,44.37,44.49,6411031,MCD +2007-03-23,45.0,45.14,44.34,45.05,6040874,MCD +2007-03-26,45.49,45.49,44.65,45.12,5300480,MCD +2007-03-27,44.87,45.19,44.82,45.04,4722700,MCD +2007-03-28,44.85,45.04,44.46,44.83,5982800,MCD +2007-03-29,45.29,45.3,44.66,44.87,5264746,MCD +2007-03-30,44.95,45.27,44.71,45.05,4770700,MCD +2007-04-02,44.28,45.14,44.26,44.82,4659500,MCD +2007-04-03,45.0,45.35,44.94,45.26,5775567,MCD +2007-04-04,45.04,45.49,45.04,45.23,3214696,MCD +2007-04-05,45.24,45.81,45.13,45.78,4870000,MCD +2007-04-09,45.95,46.63,45.81,46.49,7928168,MCD +2007-04-10,46.27,46.42,46.06,46.31,5558260,MCD +2007-04-11,46.31,46.74,46.24,46.44,8636327,MCD +2007-04-12,46.49,47.0,46.15,46.63,5691694,MCD +2007-04-13,47.2,47.92,46.87,47.64,9533752,MCD +2007-04-16,47.66,48.1,47.42,48.1,9647106,MCD +2007-04-17,48.05,49.13,48.05,49.01,14330021,MCD +2007-04-18,48.73,48.96,48.57,48.88,6733023,MCD +2007-04-19,49.0,49.0,48.32,48.78,6567297,MCD +2007-04-20,48.79,49.7,47.67,48.36,12584608,MCD +2007-04-23,48.4,48.8,48.23,48.64,6815061,MCD +2007-04-24,48.44,48.66,48.13,48.47,6641175,MCD +2007-04-25,48.71,48.95,48.32,48.63,6984795,MCD +2007-04-26,48.64,49.41,48.73,49.23,6849582,MCD +2007-04-27,48.8,49.1,48.7,48.95,4017978,MCD +2007-04-30,48.85,48.9,48.26,48.28,8215973,MCD +2007-05-01,48.28,49.2,48.21,49.14,6510340,MCD +2007-05-02,49.33,50.06,49.25,50.02,9455018,MCD +2007-05-03,50.0,50.02,49.58,49.91,7959440,MCD +2007-05-04,49.92,50.01,49.55,49.92,4896488,MCD +2007-05-07,49.92,50.0,49.42,49.5,9376339,MCD +2007-05-08,49.5,49.85,49.3,49.32,4710420,MCD +2007-05-09,49.39,49.95,49.25,49.84,6302649,MCD +2007-05-10,49.71,50.12,49.63,50.0,12965871,MCD +2007-05-11,50.0,50.76,49.58,50.65,10294750,MCD +2007-05-14,50.6,50.85,50.48,50.63,7409062,MCD +2007-05-15,50.64,51.88,50.63,51.27,9826300,MCD +2007-05-16,51.29,52.09,50.74,51.97,11053810,MCD +2007-05-17,51.6,52.27,51.51,52.26,13338404,MCD +2007-05-18,52.27,52.42,51.82,52.33,13455255,MCD +2007-05-21,52.34,52.33,51.99,52.27,11869830,MCD +2007-05-22,52.13,52.58,51.95,52.5,9919540,MCD +2007-05-23,52.35,52.5,51.35,51.57,7072870,MCD +2007-05-24,51.57,52.07,50.74,50.96,8137475,MCD +2007-05-25,50.94,51.29,50.73,50.9,4974500,MCD +2007-05-29,50.92,50.92,50.14,50.61,6444225,MCD +2007-05-30,50.61,50.52,49.79,50.23,8186934,MCD +2007-05-31,50.65,50.83,50.3,50.55,7921850,MCD +2007-06-01,50.55,51.23,50.55,50.95,3883234,MCD +2007-06-04,50.95,51.21,50.45,51.1,4972198,MCD +2007-06-05,51.1,51.2,50.43,50.85,6008750,MCD +2007-06-06,50.85,50.88,50.47,50.64,7471493,MCD +2007-06-07,50.68,51.48,50.21,50.21,8296073,MCD +2007-06-08,50.22,51.48,50.56,51.41,12047053,MCD +2007-06-11,51.47,51.62,50.98,51.25,6096892,MCD +2007-06-12,51.26,52.1,51.35,51.48,8642054,MCD +2007-06-13,51.4,52.22,51.25,52.19,7463000,MCD +2007-06-14,52.2,52.53,51.77,52.25,5097370,MCD +2007-06-15,52.49,52.6,52.13,52.17,6415010,MCD +2007-06-18,52.07,52.51,51.69,52.4,5850419,MCD +2007-06-19,52.4,52.88,52.19,52.48,6007249,MCD +2007-06-20,52.48,52.47,51.3,51.33,7597038,MCD +2007-06-21,51.32,51.37,50.64,51.07,5827971,MCD +2007-06-22,50.96,51.09,50.02,50.42,10491900,MCD +2007-06-25,50.6,51.85,50.19,51.3,10829081,MCD +2007-06-26,51.5,51.94,51.2,51.75,8577183,MCD +2007-06-27,51.55,51.66,51.19,51.34,8439762,MCD +2007-06-28,51.36,51.47,50.79,50.85,5495783,MCD +2007-06-29,51.22,51.37,50.47,50.76,6571995,MCD +2007-07-02,51.19,51.4,50.81,51.38,11794495,MCD +2007-07-03,51.44,52.06,51.34,51.4,4829626,MCD +2007-07-05,51.4,51.87,51.1,51.21,6198848,MCD +2007-07-06,51.35,51.62,51.0,51.43,5881740,MCD +2007-07-09,51.44,51.45,50.81,51.14,5003649,MCD +2007-07-10,50.88,51.11,50.25,50.34,6506503,MCD +2007-07-11,50.23,50.88,50.23,50.72,4307600,MCD +2007-07-12,51.0,51.66,50.5,51.65,6588469,MCD +2007-07-13,51.73,52.5,51.4,51.91,6972147,MCD +2007-07-16,52.57,52.57,51.82,52.1,6155723,MCD +2007-07-17,52.02,52.4,52.0,52.16,5487889,MCD +2007-07-18,52.23,52.84,51.92,52.2,5086865,MCD +2007-07-19,52.69,52.73,52.16,52.67,3352484,MCD +2007-07-20,52.73,53.22,51.95,52.09,7519178,MCD +2007-07-23,52.65,52.87,51.89,52.5,5431770,MCD +2007-07-24,51.7,52.78,51.49,51.55,7149411,MCD +2007-07-25,51.61,52.0,50.79,50.96,8705617,MCD +2007-07-26,50.65,51.04,48.86,49.5,17387391,MCD +2007-07-27,49.2,49.53,48.47,48.76,11278918,MCD +2007-07-30,48.81,48.92,48.05,48.39,8499984,MCD +2007-07-31,48.45,48.9,47.86,47.87,8498332,MCD +2007-08-01,47.68,48.37,47.5,48.27,12486858,MCD +2007-08-02,48.08,49.28,48.07,48.99,12177293,MCD +2007-08-03,49.04,49.41,48.46,48.52,7738150,MCD +2007-08-06,48.27,49.53,48.26,49.46,9994690,MCD +2007-08-07,49.0,50.3,49.0,49.73,7281651,MCD +2007-08-08,49.76,51.0,48.32,50.29,10242416,MCD +2007-08-09,49.5,51.88,49.01,49.93,13258974,MCD +2007-08-10,49.65,49.93,48.59,49.41,8513044,MCD +2007-08-13,49.69,49.99,48.6,48.71,6795800,MCD +2007-08-14,48.61,48.71,47.38,48.0,10058197,MCD +2007-08-15,48.2,48.75,47.5,47.56,8208144,MCD +2007-08-16,46.85,48.35,46.64,48.07,10930532,MCD +2007-08-17,49.16,49.2,47.33,47.57,12153615,MCD +2007-08-20,47.73,48.72,47.66,48.29,5143700,MCD +2007-08-21,48.52,48.84,48.06,48.47,5581200,MCD +2007-08-22,48.62,49.45,48.56,49.36,6385200,MCD +2007-08-23,49.36,50.03,49.5,49.85,6666200,MCD +2007-08-24,49.89,50.46,49.63,50.12,5848300,MCD +2007-08-27,50.0,50.56,49.39,49.47,4535512,MCD +2007-08-28,49.59,49.59,48.5,48.64,5780000,MCD +2007-08-29,48.7,49.31,48.17,49.19,6750400,MCD +2007-08-30,48.77,49.21,48.63,48.83,4129610,MCD +2007-08-31,49.28,49.54,49.12,49.25,4084400,MCD +2007-09-04,49.13,49.79,49.07,49.66,5795100,MCD +2007-09-05,49.37,50.0,48.98,49.24,4145700,MCD +2007-09-06,49.2,49.87,48.81,49.76,5867600,MCD +2007-09-07,49.5,49.58,49.0,49.24,5818820,MCD +2007-09-10,49.49,50.62,49.49,50.15,8939100,MCD +2007-09-11,51.01,52.54,50.93,51.76,17275900,MCD +2007-09-12,51.88,51.95,51.16,51.2,7710500,MCD +2007-09-13,52.69,54.68,52.66,54.3,20108740,MCD +2007-09-14,53.9,55.51,53.11,55.45,15606700,MCD +2007-09-17,55.3,55.44,54.14,54.64,11722222,MCD +2007-09-18,54.97,55.19,54.61,55.02,11114800,MCD +2007-09-19,54.85,55.73,54.75,55.41,11845700,MCD +2007-09-20,55.4,55.63,54.79,54.87,8236500,MCD +2007-09-21,55.48,55.48,54.7,54.8,10275502,MCD +2007-09-24,54.88,55.4,54.71,54.96,4712900,MCD +2007-09-25,54.8,54.9,53.89,54.15,13576336,MCD +2007-09-26,54.35,54.92,54.2,54.8,7709275,MCD +2007-09-27,54.83,54.95,54.06,54.56,6750398,MCD +2007-09-28,54.46,54.9,54.11,54.47,7248000,MCD +2007-10-01,54.75,56.22,54.67,56.01,8254200,MCD +2007-10-02,56.36,56.44,55.68,55.95,7951000,MCD +2007-10-03,55.95,56.24,55.54,56.11,5764700,MCD +2007-10-04,55.92,56.39,55.85,56.04,4871400,MCD +2007-10-05,56.07,56.56,55.93,56.37,6023000,MCD +2007-10-08,56.11,56.95,56.02,56.87,4225800,MCD +2007-10-09,57.02,57.46,56.7,57.38,6463400,MCD +2007-10-10,57.17,57.53,56.28,57.03,6547900,MCD +2007-10-11,57.31,57.42,55.95,56.25,7967400,MCD +2007-10-12,56.85,57.36,56.18,57.02,12561737,MCD +2007-10-15,57.29,57.35,55.93,56.19,9406550,MCD +2007-10-16,56.25,57.05,56.04,56.81,9602600,MCD +2007-10-17,57.22,57.29,56.45,56.96,5481800,MCD +2007-10-18,56.89,57.1,56.67,56.79,3714869,MCD +2007-10-19,56.35,57.07,56.32,56.42,8939895,MCD +2007-10-22,56.03,56.26,55.61,56.02,11976680,MCD +2007-10-23,56.2,56.97,55.69,56.97,8997500,MCD +2007-10-24,56.88,57.25,56.23,57.15,8250200,MCD +2007-10-25,57.15,58.28,56.94,58.07,7871100,MCD +2007-10-26,58.13,58.56,57.6,58.47,5832142,MCD +2007-10-29,58.42,59.53,58.42,59.18,6293900,MCD +2007-10-30,58.83,59.51,58.62,59.18,4555800,MCD +2007-10-31,59.23,59.85,58.83,59.75,7662400,MCD +2007-11-01,59.35,59.71,58.84,59.0,6922800,MCD +2007-11-02,59.2,59.45,58.5,59.02,7665300,MCD +2007-11-05,59.0,59.89,58.76,59.67,7032756,MCD +2007-11-06,59.71,59.92,59.39,59.74,7531972,MCD +2007-11-07,59.57,59.86,58.25,58.38,9703083,MCD +2007-11-08,59.21,59.59,58.81,59.37,17445228,MCD +2007-11-09,59.0,59.27,58.1,58.31,10049790,MCD +2007-11-12,59.25,59.25,58.51,58.54,16654272,MCD +2007-11-13,58.5,58.5,56.77,57.1,16885821,MCD +2007-11-14,57.56,57.7,56.58,56.7,8259341,MCD +2007-11-15,56.59,57.3,56.24,57.18,8701713,MCD +2007-11-16,57.49,58.34,57.49,58.13,12451086,MCD +2007-11-19,57.88,58.95,57.88,58.6,10722524,MCD +2007-11-20,58.6,58.81,57.9,58.48,9415577,MCD +2007-11-21,58.11,58.4,57.32,57.33,9121791,MCD +2007-11-23,57.82,58.0,57.3,57.72,4688570,MCD +2007-11-26,57.84,57.84,56.75,56.82,10469089,MCD +2007-11-27,57.0,57.78,56.89,57.46,7532391,MCD +2007-11-28,57.6,58.2,57.42,57.97,10942115,MCD +2007-11-29,57.67,58.4,57.57,58.35,6500629,MCD +2007-11-30,59.0,59.6,58.2,58.47,11931732,MCD +2007-12-03,58.45,60.35,58.1,59.83,10452737,MCD +2007-12-04,59.59,60.47,59.45,60.03,9330991,MCD +2007-12-05,59.44,59.86,59.06,59.51,9485374,MCD +2007-12-06,59.81,60.39,59.08,60.28,6454609,MCD +2007-12-07,60.45,60.77,59.94,60.16,6121870,MCD +2007-12-10,61.0,62.14,60.7,61.9,8790053,MCD +2007-12-11,61.85,63.49,61.75,63.13,12974966,MCD +2007-12-12,63.6,63.69,61.1,61.66,10203046,MCD +2007-12-13,61.48,62.25,61.1,61.51,7732342,MCD +2007-12-14,61.21,61.99,61.11,61.16,6799663,MCD +2007-12-17,61.0,61.0,59.71,59.76,7289989,MCD +2007-12-18,60.3,60.49,59.53,59.83,7369930,MCD +2007-12-19,59.96,60.1,58.75,58.85,6182371,MCD +2007-12-20,59.16,59.16,58.23,58.79,6540071,MCD +2007-12-21,59.2,60.25,59.0,60.03,9820889,MCD +2007-12-24,60.16,60.49,60.0,60.31,2926126,MCD +2007-12-26,60.01,60.5,59.81,59.88,3314085,MCD +2007-12-27,59.64,59.92,59.16,59.19,4191369,MCD +2007-12-28,59.76,59.79,59.17,59.5,5480495,MCD +2007-12-31,59.72,59.94,58.83,58.91,4345924,MCD +2008-01-02,59.48,59.48,57.89,58.1,7858239,MCD +2008-01-03,58.4,58.8,57.74,57.93,6514978,MCD +2008-01-04,57.33,57.47,56.43,57.05,9688236,MCD +2008-01-07,57.36,58.25,56.87,58.03,10784465,MCD +2008-01-08,58.44,58.64,56.96,57.08,10081403,MCD +2008-01-09,57.06,57.53,56.1,57.47,11602065,MCD +2008-01-10,57.69,58.49,56.96,58.17,10767378,MCD +2008-01-11,56.9,56.9,53.32,54.32,33217783,MCD +2008-01-14,54.89,55.31,53.72,54.96,12932759,MCD +2008-01-15,54.39,55.19,53.44,53.76,10108447,MCD +2008-01-16,53.41,53.83,52.22,52.41,13248657,MCD +2008-01-17,52.67,53.04,51.92,51.98,12878612,MCD +2008-01-18,52.45,53.29,52.26,52.4,11754634,MCD +2008-01-22,49.37,52.62,49.37,52.45,16888418,MCD +2008-01-23,51.64,53.05,50.89,53.01,19157471,MCD +2008-01-24,53.8,54.19,52.99,54.0,10308612,MCD +2008-01-25,54.46,54.75,53.99,54.1,12779785,MCD +2008-01-28,51.1,51.43,49.36,51.07,49724417,MCD +2008-01-29,51.43,51.43,50.07,50.75,20686960,MCD +2008-01-30,50.84,51.78,50.8,51.01,13597317,MCD +2008-01-31,50.25,53.58,50.11,53.58,18342627,MCD +2008-02-01,53.67,54.37,52.85,54.22,11658286,MCD +2008-02-04,54.23,54.29,53.3,53.88,6079067,MCD +2008-02-05,53.37,54.5,52.88,53.84,13425351,MCD +2008-02-06,54.19,54.19,53.53,53.73,11637330,MCD +2008-02-07,53.37,54.86,53.3,54.46,11228973,MCD +2008-02-08,54.9,56.41,54.81,55.64,12940602,MCD +2008-02-11,55.73,56.34,55.19,55.98,5906517,MCD +2008-02-12,56.35,56.82,55.92,56.37,9506796,MCD +2008-02-13,57.07,57.07,55.85,56.64,7738955,MCD +2008-02-14,56.77,56.77,55.5,55.58,5611790,MCD +2008-02-15,55.35,55.47,54.84,55.3,6972217,MCD +2008-02-19,55.82,55.99,55.5,55.67,7853662,MCD +2008-02-20,55.27,56.4,55.01,56.2,8007507,MCD +2008-02-21,56.28,56.35,55.12,55.23,5764572,MCD +2008-02-22,55.35,55.69,54.39,55.69,5963256,MCD +2008-02-25,55.61,56.16,55.12,56.05,5236559,MCD +2008-02-26,55.68,56.82,55.68,56.45,9347483,MCD +2008-02-27,56.22,57.0,55.1,55.33,13814979,MCD +2008-02-28,55.0,55.1,54.3,54.62,6969507,MCD +2008-02-29,54.3,54.76,53.94,54.11,7461598,MCD +2008-03-03,53.98,54.74,52.67,53.16,7495814,MCD +2008-03-04,52.9,53.63,52.62,53.63,7889338,MCD +2008-03-05,53.83,54.17,53.27,53.94,7091068,MCD +2008-03-06,53.64,54.2,53.0,53.04,6526576,MCD +2008-03-07,52.55,52.78,52.0,52.27,8056483,MCD +2008-03-10,54.65,54.73,52.93,53.8,17600808,MCD +2008-03-11,54.8,54.8,53.45,54.25,9330804,MCD +2008-03-12,54.47,54.63,53.6,53.7,7407867,MCD +2008-03-13,53.4,55.12,53.4,54.89,11973579,MCD +2008-03-14,55.18,55.18,53.75,54.78,10275914,MCD +2008-03-17,53.37,54.8,53.01,54.28,10530927,MCD +2008-03-18,54.85,55.48,54.01,54.85,10417035,MCD +2008-03-19,55.01,55.49,53.59,53.66,8740636,MCD +2008-03-20,53.95,54.76,53.66,54.42,13075519,MCD +2008-03-24,54.58,56.0,54.4,55.77,7874316,MCD +2008-03-25,55.67,56.51,55.36,56.2,7557941,MCD +2008-03-26,55.83,56.3,55.2,55.6,5240950,MCD +2008-03-27,55.83,56.22,55.42,55.45,8198807,MCD +2008-03-28,55.69,55.94,55.23,55.48,4778802,MCD +2008-03-31,55.56,56.0,55.56,55.77,6453525,MCD +2008-04-01,56.04,57.05,56.0,56.91,13341149,MCD +2008-04-02,57.05,57.24,56.37,56.66,8375028,MCD +2008-04-03,56.44,56.85,55.77,56.24,6786392,MCD +2008-04-04,56.22,56.33,55.4,55.72,7419611,MCD +2008-04-07,56.02,56.24,55.45,55.65,6745276,MCD +2008-04-08,55.42,56.03,55.4,55.87,4893831,MCD +2008-04-09,55.79,56.1,55.39,55.74,7686930,MCD +2008-04-10,55.59,56.21,55.59,55.85,6762799,MCD +2008-04-11,55.41,55.85,55.14,55.4,5331428,MCD +2008-04-14,55.49,55.81,55.23,55.54,3883268,MCD +2008-04-15,55.79,56.14,55.66,55.96,6655631,MCD +2008-04-16,56.31,57.2,55.7,57.18,7441377,MCD +2008-04-17,57.11,57.42,56.86,57.33,5394065,MCD +2008-04-18,57.56,58.47,57.55,58.3,6762971,MCD +2008-04-21,58.59,58.68,58.05,58.67,6180466,MCD +2008-04-22,57.94,58.77,57.42,58.35,10918559,MCD +2008-04-23,58.41,59.44,58.1,58.69,8814298,MCD +2008-04-24,58.65,59.88,58.29,59.58,7197181,MCD +2008-04-25,59.75,59.98,59.26,59.67,7969591,MCD +2008-04-28,59.75,59.99,59.2,59.59,7705051,MCD +2008-04-29,59.15,60.5,59.15,60.2,7821952,MCD +2008-04-30,60.0,60.6,59.54,59.58,8486562,MCD +2008-05-01,59.54,60.93,59.35,60.92,6954808,MCD +2008-05-02,60.9,61.24,60.8,60.95,7353345,MCD +2008-05-05,60.96,60.99,60.3,60.87,5311820,MCD +2008-05-06,60.61,60.7,60.09,60.49,5147446,MCD +2008-05-07,60.4,60.69,59.25,59.38,6223150,MCD +2008-05-08,59.73,59.8,58.79,59.77,7987773,MCD +2008-05-09,59.06,59.58,59.06,59.24,5219431,MCD +2008-05-12,59.3,61.04,59.3,60.87,6268325,MCD +2008-05-13,60.9,61.76,60.76,61.17,6601163,MCD +2008-05-14,61.35,61.5,60.27,60.44,8562586,MCD +2008-05-15,60.4,60.88,59.66,60.86,6108373,MCD +2008-05-16,60.87,60.95,60.27,60.53,5690907,MCD +2008-05-19,60.76,60.87,60.4,60.45,4924514,MCD +2008-05-20,60.28,60.45,59.14,59.68,8618538,MCD +2008-05-21,59.77,59.96,58.41,58.78,7843195,MCD +2008-05-22,58.75,59.26,58.42,58.53,5110950,MCD +2008-05-23,58.37,58.37,57.31,57.73,5778771,MCD +2008-05-27,57.87,58.46,57.55,58.11,5896026,MCD +2008-05-28,58.37,59.05,58.35,58.69,5481867,MCD +2008-05-29,58.7,59.84,58.62,59.48,4506423,MCD +2008-05-30,59.54,59.64,58.8,59.32,5132128,MCD +2008-06-02,59.12,59.19,58.07,58.55,4930410,MCD +2008-06-03,58.7,58.91,57.21,57.56,9188914,MCD +2008-06-04,57.43,58.62,57.43,57.98,7601463,MCD +2008-06-05,57.96,58.5,57.77,58.05,7715821,MCD +2008-06-06,57.7,57.82,56.84,56.95,7366502,MCD +2008-06-09,58.37,59.56,58.0,59.31,11668837,MCD +2008-06-10,59.01,60.41,59.01,59.77,9083245,MCD +2008-06-11,59.77,59.77,58.64,58.75,6613321,MCD +2008-06-12,58.98,59.85,58.92,59.34,6261310,MCD +2008-06-13,59.61,60.33,59.4,59.95,5033671,MCD +2008-06-16,59.44,60.3,59.39,59.94,4520645,MCD +2008-06-17,60.27,60.33,59.07,59.21,5305450,MCD +2008-06-18,58.95,59.4,58.05,58.21,6248725,MCD +2008-06-19,58.07,58.97,57.87,58.59,6060836,MCD +2008-06-20,58.26,58.5,57.35,57.4,10427584,MCD +2008-06-23,57.75,58.05,56.94,57.01,7033905,MCD +2008-06-24,57.55,57.81,56.08,57.02,9697430,MCD +2008-06-25,57.34,58.39,56.78,58.05,8294203,MCD +2008-06-26,57.48,58.1,56.41,56.45,10465837,MCD +2008-06-27,56.63,57.19,55.17,56.5,14277786,MCD +2008-06-30,56.7,57.43,55.52,56.22,12268437,MCD +2008-07-01,55.87,57.35,55.55,57.29,12089157,MCD +2008-07-02,57.4,58.43,57.18,57.43,9864995,MCD +2008-07-03,57.6,57.88,56.26,57.19,5834766,MCD +2008-07-07,57.42,58.01,56.64,57.36,8011763,MCD +2008-07-08,57.7,58.66,57.33,58.52,9711019,MCD +2008-07-09,58.7,59.5,58.28,59.25,10559739,MCD +2008-07-10,59.14,59.3,58.14,58.44,8734917,MCD +2008-07-11,57.88,58.36,57.19,57.32,9808613,MCD +2008-07-14,57.91,58.5,57.51,58.09,7040215,MCD +2008-07-15,57.52,59.46,57.33,58.56,9576481,MCD +2008-07-16,58.52,60.34,58.2,60.16,10214592,MCD +2008-07-17,59.8,60.98,59.01,60.37,9482442,MCD +2008-07-18,60.41,61.0,59.91,60.44,7257996,MCD +2008-07-21,60.36,60.9,59.19,59.75,8614875,MCD +2008-07-22,59.5,60.6,59.5,60.12,9622468,MCD +2008-07-23,61.2,61.21,58.52,59.66,15048342,MCD +2008-07-24,58.7,59.25,58.0,58.37,8440235,MCD +2008-07-25,58.59,59.99,58.35,58.65,7949762,MCD +2008-07-28,58.7,59.08,57.7,57.79,7273432,MCD +2008-07-29,58.3,60.0,57.97,59.7,10151693,MCD +2008-07-30,60.05,60.78,59.9,60.45,7740051,MCD +2008-07-31,60.2,60.98,59.69,59.79,6960082,MCD +2008-08-01,59.83,60.51,59.44,59.77,7167556,MCD +2008-08-04,59.84,60.96,59.77,60.55,6068504,MCD +2008-08-05,60.79,62.41,60.68,62.33,13334924,MCD +2008-08-06,61.9,62.42,61.42,62.14,9689717,MCD +2008-08-07,61.9,63.06,61.31,61.86,12579538,MCD +2008-08-08,62.39,66.24,61.55,65.67,27537613,MCD +2008-08-11,65.04,67.0,64.77,65.95,14801059,MCD +2008-08-12,65.21,65.43,63.62,63.94,13159108,MCD +2008-08-13,64.01,64.09,61.94,62.78,12390645,MCD +2008-08-14,62.65,64.29,62.0,63.6,9297818,MCD +2008-08-15,64.13,64.35,63.23,63.63,5170017,MCD +2008-08-18,63.89,64.23,63.04,63.29,6953412,MCD +2008-08-19,63.0,63.02,62.25,62.46,5645538,MCD +2008-08-20,62.64,62.67,61.96,62.43,4626436,MCD +2008-08-21,61.93,62.85,61.9,62.31,5135432,MCD +2008-08-22,62.69,63.9,62.69,63.42,5610940,MCD +2008-08-25,63.21,63.21,61.9,62.08,5997505,MCD +2008-08-26,62.07,62.27,61.21,62.13,5546989,MCD +2008-08-27,62.59,62.59,61.37,62.08,4891022,MCD +2008-08-28,62.34,62.95,61.71,62.89,5762930,MCD +2008-08-29,62.76,62.94,61.81,62.0,5955649,MCD +2008-09-02,62.39,64.29,62.39,62.91,9668671,MCD +2008-09-03,63.13,63.15,61.2,61.72,10104888,MCD +2008-09-04,61.51,61.54,59.96,60.02,7760582,MCD +2008-09-05,59.79,60.47,59.56,60.3,8913390,MCD +2008-09-08,61.26,62.5,60.93,62.42,10432324,MCD +2008-09-09,63.0,64.65,62.99,63.19,14469962,MCD +2008-09-10,63.38,63.77,62.59,63.2,8688473,MCD +2008-09-11,62.56,64.64,62.26,64.56,13363210,MCD +2008-09-12,64.12,64.87,63.57,64.06,9374647,MCD +2008-09-15,63.73,64.87,63.08,63.72,11333385,MCD +2008-09-16,63.49,65.08,63.11,64.29,15773246,MCD +2008-09-17,63.87,64.82,62.39,62.52,13401184,MCD +2008-09-18,63.38,64.23,62.09,63.96,13208400,MCD +2008-09-19,64.66,65.47,63.6,63.98,14007552,MCD +2008-09-22,63.58,64.76,62.22,62.57,12146537,MCD +2008-09-23,62.63,64.5,61.31,61.78,11455878,MCD +2008-09-24,62.0,62.65,60.7,61.43,8890207,MCD +2008-09-25,61.79,62.7,61.79,62.27,8929480,MCD +2008-09-26,62.05,63.34,62.05,63.2,8277830,MCD +2008-09-29,63.09,63.48,59.86,60.16,12665048,MCD +2008-09-30,61.29,61.73,59.88,61.7,12967080,MCD +2008-10-01,61.18,64.02,60.86,63.66,12382212,MCD +2008-10-02,63.64,63.9,61.17,61.88,10905422,MCD +2008-10-03,62.9,62.96,60.02,60.23,11173908,MCD +2008-10-06,58.99,59.84,55.45,57.15,16080194,MCD +2008-10-07,58.94,58.94,52.73,54.97,15347374,MCD +2008-10-08,53.26,55.83,53.25,53.41,20741009,MCD +2008-10-09,55.0,55.71,52.08,52.08,17220713,MCD +2008-10-10,50.04,57.78,45.79,53.35,33088649,MCD +2008-10-13,55.32,57.62,54.75,57.25,14495316,MCD +2008-10-14,59.32,59.84,54.64,56.02,17394985,MCD +2008-10-15,54.98,56.08,51.32,51.55,13076095,MCD +2008-10-16,52.02,55.27,50.8,54.46,17272802,MCD +2008-10-17,53.5,56.13,52.6,53.8,11573478,MCD +2008-10-20,54.87,56.86,54.28,56.84,8881999,MCD +2008-10-21,56.4,57.92,54.76,55.13,10833351,MCD +2008-10-22,55.16,56.18,53.6,54.18,17950809,MCD +2008-10-23,55.39,56.31,52.57,55.58,13356971,MCD +2008-10-24,52.41,54.55,51.7,53.06,13436391,MCD +2008-10-27,53.47,54.31,51.64,51.76,12080911,MCD +2008-10-28,52.76,56.73,52.23,56.62,13510825,MCD +2008-10-29,56.62,59.94,56.01,57.18,17848445,MCD +2008-10-30,58.96,59.5,56.85,57.87,11119225,MCD +2008-10-31,57.88,58.29,56.44,57.93,11162810,MCD +2008-11-03,58.41,58.93,56.59,57.03,7762401,MCD +2008-11-04,57.77,58.24,56.39,57.78,10603328,MCD +2008-11-05,57.52,58.06,55.75,56.0,8466024,MCD +2008-11-06,55.5,56.85,53.44,54.17,11095805,MCD +2008-11-07,53.93,55.85,53.93,55.47,8601339,MCD +2008-11-10,57.15,58.1,55.9,56.48,9061441,MCD +2008-11-11,56.42,57.01,55.62,56.29,9076185,MCD +2008-11-12,55.41,56.25,53.75,54.02,10940906,MCD +2008-11-13,54.15,56.3,52.0,56.25,15680963,MCD +2008-11-14,55.33,58.3,54.63,56.13,12851628,MCD +2008-11-17,55.9,57.11,55.5,55.61,11276409,MCD +2008-11-18,55.02,57.23,54.8,56.51,12905513,MCD +2008-11-19,56.25,57.94,55.26,55.44,16147301,MCD +2008-11-20,54.73,56.3,52.58,52.91,15883638,MCD +2008-11-21,53.68,55.21,51.15,55.15,20693646,MCD +2008-11-24,55.54,56.5,55.0,55.51,13473088,MCD +2008-11-25,56.5,57.11,54.83,56.81,14773529,MCD +2008-11-26,55.66,58.05,55.3,57.9,9378793,MCD +2008-11-28,57.63,58.98,57.06,58.75,3916426,MCD +2008-12-01,58.07,58.74,55.99,56.17,11079485,MCD +2008-12-02,56.87,57.75,55.44,57.05,10215791,MCD +2008-12-03,56.76,59.83,56.5,59.55,13456093,MCD +2008-12-04,59.24,62.08,58.77,60.84,16996402,MCD +2008-12-05,60.1,62.86,58.55,62.72,17843616,MCD +2008-12-08,63.35,63.99,60.4,60.92,16964115,MCD +2008-12-09,60.62,60.97,59.03,59.68,13459594,MCD +2008-12-10,60.22,61.93,59.76,61.66,11412155,MCD +2008-12-11,61.1,62.45,60.62,60.87,11651111,MCD +2008-12-12,59.62,61.18,59.52,60.59,9827740,MCD +2008-12-15,60.69,61.23,60.0,60.69,7964886,MCD +2008-12-16,61.14,63.0,60.91,62.92,13488049,MCD +2008-12-17,62.61,63.59,62.18,62.63,11076231,MCD +2008-12-18,63.02,63.02,60.9,61.29,11394954,MCD +2008-12-19,61.78,62.17,60.16,60.32,15966651,MCD +2008-12-22,60.32,61.4,60.07,61.4,9066405,MCD +2008-12-23,61.58,62.18,60.51,60.65,7178563,MCD +2008-12-24,61.23,61.66,60.75,61.28,2579270,MCD +2008-12-26,61.5,61.57,60.83,61.06,2410013,MCD +2008-12-29,60.99,61.37,59.79,60.38,5786649,MCD +2008-12-30,60.87,61.75,60.4,61.74,5802390,MCD +2008-12-31,61.64,62.39,61.32,62.19,6230469,MCD +2009-01-02,62.38,64.13,62.2,63.75,8653562,MCD +2009-01-05,63.26,63.84,62.89,63.56,7692861,MCD +2009-01-06,63.99,64.46,61.83,62.14,10858920,MCD +2009-01-07,61.93,62.57,60.84,61.24,7910335,MCD +2009-01-08,60.83,60.83,59.7,60.52,9382296,MCD +2009-01-09,60.71,60.95,59.85,60.07,7150697,MCD +2009-01-12,60.1,61.23,59.75,60.16,8683361,MCD +2009-01-13,60.31,60.8,58.82,59.32,9082849,MCD +2009-01-14,58.51,58.62,56.41,57.33,15341042,MCD +2009-01-15,57.2,58.59,56.55,57.98,12167420,MCD +2009-01-16,58.74,59.98,58.54,59.67,12445753,MCD +2009-01-20,59.59,59.8,56.91,57.07,11930516,MCD +2009-01-21,57.98,58.94,57.16,58.7,10261594,MCD +2009-01-22,58.07,59.46,57.69,58.72,10969361,MCD +2009-01-23,57.24,58.72,56.75,58.02,10270643,MCD +2009-01-26,57.23,58.66,56.45,58.4,14136254,MCD +2009-01-27,58.8,59.22,58.3,58.52,9993191,MCD +2009-01-28,59.7,59.7,58.31,59.2,11111574,MCD +2009-01-29,58.78,59.06,58.02,58.14,9559449,MCD +2009-01-30,58.5,58.73,57.37,58.02,9661135,MCD +2009-02-02,57.62,58.44,57.45,57.9,7652054,MCD +2009-02-03,58.29,59.15,57.19,58.88,8104225,MCD +2009-02-04,59.17,59.77,57.5,57.86,9268095,MCD +2009-02-05,57.5,58.58,57.07,58.36,11066473,MCD +2009-02-06,58.12,59.33,58.12,58.46,10788910,MCD +2009-02-09,59.03,59.43,58.05,59.02,12359547,MCD +2009-02-10,59.0,59.02,56.88,57.28,13324715,MCD +2009-02-11,57.49,57.85,56.63,57.08,9579726,MCD +2009-02-12,56.79,57.05,55.63,56.96,12798396,MCD +2009-02-13,57.06,57.59,56.69,56.81,6976699,MCD +2009-02-17,55.9,56.41,55.26,55.68,9744833,MCD +2009-02-18,56.0,56.56,55.55,56.41,9489638,MCD +2009-02-19,55.92,57.11,55.31,55.31,9524951,MCD +2009-02-20,54.88,55.23,54.05,54.57,13541418,MCD +2009-02-23,54.75,55.39,53.69,53.87,10859798,MCD +2009-02-24,54.22,54.94,53.92,54.76,10903584,MCD +2009-02-25,54.4,55.15,53.92,54.29,11533618,MCD +2009-02-26,54.52,54.69,52.06,52.2,10171475,MCD +2009-02-27,51.57,52.92,51.5,52.25,13384769,MCD +2009-03-02,51.8,52.63,51.28,51.85,13245887,MCD +2009-03-03,52.14,53.57,52.14,52.43,14878206,MCD +2009-03-04,53.1,53.7,52.29,53.15,11619401,MCD +2009-03-05,52.36,52.5,50.44,50.86,15555442,MCD +2009-03-06,51.24,52.19,50.9,52.12,18188640,MCD +2009-03-09,51.69,53.46,51.31,52.32,17925403,MCD +2009-03-10,52.83,53.5,52.07,52.6,17335112,MCD +2009-03-11,52.51,52.94,50.69,51.03,16627623,MCD +2009-03-12,51.39,52.43,50.51,52.17,15302928,MCD +2009-03-13,52.67,52.97,51.87,52.38,11354830,MCD +2009-03-16,52.65,52.93,51.55,51.69,9883311,MCD +2009-03-17,51.7,53.7,51.36,53.64,13657696,MCD +2009-03-18,53.44,55.55,53.42,55.42,12899739,MCD +2009-03-19,55.58,55.84,54.3,54.71,10357027,MCD +2009-03-20,54.48,55.23,52.94,53.2,13797331,MCD +2009-03-23,53.97,55.17,53.1,55.16,10847452,MCD +2009-03-24,55.0,55.0,53.38,53.56,9840704,MCD +2009-03-25,54.06,55.04,53.25,55.01,10880942,MCD +2009-03-26,55.49,56.09,54.78,56.06,11095930,MCD +2009-03-27,55.46,55.9,54.84,55.01,6636550,MCD +2009-03-30,54.0,54.17,53.03,53.92,8702772,MCD +2009-03-31,54.3,55.35,54.27,54.57,9045156,MCD +2009-04-01,54.3,55.33,53.87,55.24,8280313,MCD +2009-04-02,55.94,57.06,55.63,56.35,8797767,MCD +2009-04-03,56.2,56.64,55.56,56.64,7175617,MCD +2009-04-06,56.47,56.61,55.6,55.94,6495186,MCD +2009-04-07,55.64,55.77,54.6,55.4,7133170,MCD +2009-04-08,55.46,55.83,55.05,55.56,5825725,MCD +2009-04-09,56.29,57.27,56.16,56.67,7291902,MCD +2009-04-13,56.34,56.66,55.9,56.11,5506396,MCD +2009-04-14,55.8,55.9,54.52,54.82,8602562,MCD +2009-04-15,54.05,54.18,53.03,53.95,12181390,MCD +2009-04-16,54.15,54.85,53.8,54.7,8563458,MCD +2009-04-17,55.09,56.41,54.8,56.09,11687831,MCD +2009-04-20,55.51,55.79,55.14,55.33,7182088,MCD +2009-04-21,55.55,56.15,54.95,55.63,8929630,MCD +2009-04-22,55.78,56.51,54.2,54.25,12703432,MCD +2009-04-23,54.75,55.5,54.01,55.3,9877776,MCD +2009-04-24,55.17,55.45,54.05,54.31,9942543,MCD +2009-04-27,53.9,54.89,53.77,54.49,8146974,MCD +2009-04-28,54.05,55.33,54.0,54.53,7439434,MCD +2009-04-29,55.09,55.18,54.2,54.41,8888094,MCD +2009-04-30,54.71,55.24,53.1,53.29,11167350,MCD +2009-05-01,53.21,53.21,51.76,52.4,11165037,MCD +2009-05-04,52.89,53.97,52.5,52.77,12988629,MCD +2009-05-05,53.0,53.64,52.97,53.16,12385462,MCD +2009-05-06,53.55,54.6,53.39,53.69,12329232,MCD +2009-05-07,54.02,54.37,52.94,53.39,11229525,MCD +2009-05-08,55.1,55.45,54.51,54.92,13643770,MCD +2009-05-11,54.83,54.83,54.04,54.4,9664654,MCD +2009-05-12,54.74,54.81,53.25,53.97,8466996,MCD +2009-05-13,53.52,53.92,53.14,53.49,8667829,MCD +2009-05-14,53.36,54.12,53.24,53.57,8224628,MCD +2009-05-15,53.47,54.54,53.03,53.46,8267738,MCD +2009-05-18,53.51,54.27,53.04,54.2,8255094,MCD +2009-05-19,54.34,54.46,53.72,53.87,6328905,MCD +2009-05-20,55.18,57.0,55.02,56.25,15249232,MCD +2009-05-21,55.68,56.25,55.22,55.69,10265613,MCD +2009-05-22,55.92,57.69,55.69,57.08,10727192,MCD +2009-05-26,56.97,58.92,56.78,58.84,12257852,MCD +2009-05-27,58.68,58.95,57.77,57.82,10435492,MCD +2009-05-28,57.89,58.6,57.4,58.13,8402481,MCD +2009-05-29,58.28,59.03,57.69,58.99,8060143,MCD +2009-06-01,59.18,59.99,58.92,59.85,7746062,MCD +2009-06-02,59.57,60.77,59.48,60.38,9332413,MCD +2009-06-03,59.85,61.01,59.75,60.99,10425536,MCD +2009-06-04,60.65,60.65,59.8,60.24,10236899,MCD +2009-06-05,60.4,60.49,59.35,59.87,10285699,MCD +2009-06-08,58.58,59.18,57.75,58.72,14757327,MCD +2009-06-09,59.02,59.55,58.75,59.08,7952305,MCD +2009-06-10,59.6,59.62,57.87,58.36,9999824,MCD +2009-06-11,58.32,58.71,57.63,57.67,9325824,MCD +2009-06-12,57.72,58.48,57.5,58.36,7063106,MCD +2009-06-15,58.1,58.15,57.24,57.78,7538585,MCD +2009-06-16,57.91,57.91,56.82,57.07,8714170,MCD +2009-06-17,57.21,58.12,57.21,57.37,7216626,MCD +2009-06-18,57.55,58.82,57.21,58.16,6944600,MCD +2009-06-19,58.41,58.83,58.0,58.17,9605437,MCD +2009-06-22,57.8,58.02,57.13,57.2,7651587,MCD +2009-06-23,57.54,57.61,56.64,56.76,7329208,MCD +2009-06-24,57.07,57.1,56.04,56.3,7297486,MCD +2009-06-25,56.21,57.7,56.15,57.46,7841635,MCD +2009-06-26,57.39,57.4,56.75,57.0,8195165,MCD +2009-06-29,57.19,57.35,56.6,57.23,6641532,MCD +2009-06-30,57.3,58.14,57.21,57.49,7334495,MCD +2009-07-01,57.65,58.55,57.65,58.22,5733587,MCD +2009-07-02,57.69,57.83,57.25,57.45,6971312,MCD +2009-07-06,57.08,58.24,56.8,57.99,7533507,MCD +2009-07-07,58.0,58.0,56.75,56.8,8192686,MCD +2009-07-08,57.1,57.19,56.44,57.04,10771446,MCD +2009-07-09,57.25,57.29,56.28,56.77,7793536,MCD +2009-07-10,56.56,57.72,56.56,57.05,6739694,MCD +2009-07-13,57.07,57.53,56.56,57.27,7057365,MCD +2009-07-14,57.24,57.52,56.86,57.46,6670324,MCD +2009-07-15,57.48,57.49,56.71,57.08,11901588,MCD +2009-07-16,57.19,57.33,56.92,57.22,10080788,MCD +2009-07-17,57.34,58.05,57.26,57.84,9768600,MCD +2009-07-20,58.22,58.5,57.98,58.28,8093434,MCD +2009-07-21,58.52,58.67,57.91,58.63,7748829,MCD +2009-07-22,58.53,59.59,58.48,58.82,9147302,MCD +2009-07-23,56.99,57.19,55.62,56.09,34243430,MCD +2009-07-24,56.39,56.47,55.75,56.08,12340674,MCD +2009-07-27,56.22,56.31,55.7,55.97,7798008,MCD +2009-07-28,55.9,56.7,55.8,56.47,8750519,MCD +2009-07-29,56.25,56.96,56.2,56.41,8002501,MCD +2009-07-30,56.61,56.69,55.55,55.59,13849980,MCD +2009-07-31,55.5,55.79,54.92,55.06,13521250,MCD +2009-08-03,55.11,55.39,54.68,55.13,10613414,MCD +2009-08-04,55.32,55.49,54.91,55.01,11785524,MCD +2009-08-05,55.13,55.24,54.8,55.09,9426441,MCD +2009-08-06,55.2,55.25,54.67,54.84,10248911,MCD +2009-08-07,55.08,55.4,54.79,55.2,8137383,MCD +2009-08-10,55.8,56.49,55.75,56.27,11015887,MCD +2009-08-11,56.06,56.37,55.85,56.02,8713862,MCD +2009-08-12,55.91,56.63,55.76,56.26,7224731,MCD +2009-08-13,56.45,56.65,55.56,55.78,9927157,MCD +2009-08-14,55.69,55.8,54.83,55.27,7705972,MCD +2009-08-17,54.77,55.24,54.5,54.5,10440608,MCD +2009-08-18,54.57,55.27,54.43,55.26,10305661,MCD +2009-08-19,55.21,55.99,55.11,55.65,7963705,MCD +2009-08-20,55.76,56.25,55.65,56.14,5522188,MCD +2009-08-21,56.5,56.62,56.05,56.27,7671196,MCD +2009-08-24,56.38,56.38,55.7,55.91,6639573,MCD +2009-08-25,56.18,56.75,56.15,56.45,7446354,MCD +2009-08-26,56.47,57.22,56.3,57.0,8258748,MCD +2009-08-27,57.06,57.18,56.59,57.16,8464338,MCD +2009-08-28,57.02,57.05,55.76,56.07,8686368,MCD +2009-08-31,55.75,56.24,55.65,56.24,7888507,MCD +2009-09-01,56.05,56.4,55.46,55.64,7790099,MCD +2009-09-02,55.64,55.7,54.69,55.37,6958938,MCD +2009-09-03,55.55,55.6,55.06,55.57,5680074,MCD +2009-09-04,55.6,56.24,55.4,56.14,4882958,MCD +2009-09-08,56.4,56.62,56.0,56.22,7479772,MCD +2009-09-09,55.12,55.52,54.69,55.09,17823607,MCD +2009-09-10,55.25,55.39,54.75,54.85,12452012,MCD +2009-09-11,55.11,55.12,54.23,54.39,12206996,MCD +2009-09-14,54.1,54.34,53.88,54.23,10275749,MCD +2009-09-15,54.59,55.29,54.17,54.98,14274775,MCD +2009-09-16,55.29,56.64,55.0,56.47,17383995,MCD +2009-09-17,56.41,56.73,56.05,56.46,9720829,MCD +2009-09-18,56.6,57.0,56.3,57.0,14365773,MCD +2009-09-21,56.54,56.75,55.83,56.14,9828538,MCD +2009-09-22,56.5,56.5,55.58,55.81,8015238,MCD +2009-09-23,55.88,56.27,55.5,55.54,8590843,MCD +2009-09-24,55.68,56.39,55.54,56.12,9272370,MCD +2009-09-25,56.48,57.46,56.42,56.95,11280858,MCD +2009-09-28,57.24,57.67,57.08,57.17,7784160,MCD +2009-09-29,57.18,57.66,57.05,57.17,7543427,MCD +2009-09-30,56.96,57.33,56.22,57.07,9826272,MCD +2009-10-01,56.99,57.14,56.46,56.74,10006583,MCD +2009-10-02,56.27,57.18,56.09,56.71,8861971,MCD +2009-10-05,56.9,57.0,56.29,56.61,8041653,MCD +2009-10-06,56.72,57.64,56.72,57.44,7167511,MCD +2009-10-07,57.23,57.56,56.72,57.14,7284752,MCD +2009-10-08,57.47,57.62,56.81,56.87,8718960,MCD +2009-10-09,56.54,56.77,56.03,56.7,10227879,MCD +2009-10-12,56.93,57.54,56.57,56.68,8553945,MCD +2009-10-13,56.71,57.3,56.68,57.05,6164531,MCD +2009-10-14,57.4,57.93,57.39,57.5,7582530,MCD +2009-10-15,57.27,58.25,57.27,58.2,8140960,MCD +2009-10-16,58.08,59.23,58.06,58.78,9980425,MCD +2009-10-19,58.97,59.45,58.82,59.28,7567164,MCD +2009-10-20,59.6,59.65,58.62,58.92,7609617,MCD +2009-10-21,58.8,59.11,58.0,58.33,9629265,MCD +2009-10-22,59.87,60.6,59.09,59.5,24640970,MCD +2009-10-23,59.5,59.61,59.02,59.43,7631244,MCD +2009-10-26,59.51,59.96,59.12,59.2,9021479,MCD +2009-10-27,59.22,59.28,58.44,59.02,8336580,MCD +2009-10-28,58.65,59.32,58.6,58.64,8753183,MCD +2009-10-29,58.98,59.22,58.6,59.14,6950780,MCD +2009-10-30,59.09,59.5,58.56,58.61,9878761,MCD +2009-11-02,58.84,59.54,58.6,59.16,7584401,MCD +2009-11-03,58.82,59.54,58.82,59.24,6568557,MCD +2009-11-04,59.5,60.85,59.2,60.29,12295546,MCD +2009-11-05,60.46,61.5,60.29,61.48,11003218,MCD +2009-11-06,61.05,62.18,61.03,61.72,10795017,MCD +2009-11-09,62.27,62.88,62.13,62.64,10519758,MCD +2009-11-10,62.49,62.76,61.98,62.28,7409091,MCD +2009-11-11,62.68,63.1,62.45,62.83,6643205,MCD +2009-11-12,62.72,62.81,61.99,62.17,6417434,MCD +2009-11-13,62.23,63.8,62.17,63.58,9699498,MCD +2009-11-16,63.92,64.75,63.71,64.53,12110334,MCD +2009-11-17,64.34,64.48,63.45,63.57,8589285,MCD +2009-11-18,63.61,63.98,63.22,63.98,6986543,MCD +2009-11-19,63.94,63.94,63.05,63.41,5848570,MCD +2009-11-20,63.36,64.19,63.25,63.97,8850868,MCD +2009-11-23,64.3,64.3,63.68,63.99,6871740,MCD +2009-11-24,64.01,64.29,63.27,64.22,8274592,MCD +2009-11-25,64.41,64.6,64.27,64.45,7602464,MCD +2009-11-27,62.98,63.86,62.98,63.6,3557849,MCD +2009-11-30,63.76,63.76,63.03,63.25,6566254,MCD +2009-12-01,63.64,64.05,63.51,63.54,9616214,MCD +2009-12-02,63.5,63.85,62.49,62.5,10522887,MCD +2009-12-03,62.63,62.85,61.95,61.97,10761549,MCD +2009-12-04,62.46,62.7,61.14,61.59,9498738,MCD +2009-12-07,61.66,62.26,61.29,61.93,9036797,MCD +2009-12-08,60.45,60.9,60.04,60.61,14697883,MCD +2009-12-09,60.73,61.03,60.33,60.6,10912073,MCD +2009-12-10,60.98,61.35,60.69,61.05,8035870,MCD +2009-12-11,61.37,61.91,61.19,61.66,5864347,MCD +2009-12-14,62.25,62.4,61.82,62.14,5632856,MCD +2009-12-15,62.24,62.43,61.89,62.0,4953497,MCD +2009-12-16,62.32,62.74,61.93,62.42,5647089,MCD +2009-12-17,62.24,62.48,61.92,61.92,5418462,MCD +2009-12-18,61.99,62.43,61.97,62.17,9854080,MCD +2009-12-21,62.24,63.08,62.14,62.66,4625617,MCD +2009-12-22,62.68,63.09,62.66,62.97,3418533,MCD +2009-12-23,62.97,63.68,62.57,63.36,5889689,MCD +2009-12-24,63.34,63.71,63.25,63.42,2577261,MCD +2009-12-28,63.43,63.7,63.15,63.61,2389320,MCD +2009-12-29,63.68,63.92,63.56,63.59,2628806,MCD +2009-12-30,63.45,63.65,62.81,62.89,6776034,MCD +2009-12-31,62.97,63.07,62.39,62.44,4495207,MCD +2010-01-04,62.63,63.07,62.31,62.78,5839235,MCD +2010-01-05,62.66,62.75,62.19,62.3,7098999,MCD +2010-01-06,62.2,62.41,61.06,61.45,10551872,MCD +2010-01-07,61.25,62.34,61.11,61.9,7517657,MCD +2010-01-08,62.27,62.41,61.6,61.84,6107296,MCD +2010-01-11,62.02,62.43,61.85,62.32,6081665,MCD +2010-01-12,62.03,62.66,62.0,62.66,7199321,MCD +2010-01-13,62.86,63.29,62.56,62.59,8623216,MCD +2010-01-14,62.56,62.73,62.08,62.65,7095599,MCD +2010-01-15,62.67,62.98,62.05,62.28,9429546,MCD +2010-01-19,62.9,63.82,62.77,63.48,8551573,MCD +2010-01-20,63.49,63.6,62.75,63.01,6997129,MCD +2010-01-21,62.97,63.6,62.8,63.2,11725226,MCD +2010-01-22,63.23,64.78,62.81,63.39,15647193,MCD +2010-01-25,63.34,63.6,62.92,63.09,6382645,MCD +2010-01-26,62.75,64.0,62.75,63.81,9297477,MCD +2010-01-27,63.67,64.0,63.3,63.73,8080776,MCD +2010-01-28,63.85,63.87,62.75,62.83,8560954,MCD +2010-01-29,62.82,63.22,62.39,62.43,7591260,MCD +2010-02-01,62.83,63.97,62.83,63.89,8070208,MCD +2010-02-02,63.87,64.05,63.35,64.03,7272515,MCD +2010-02-03,64.63,65.75,64.61,65.21,13695267,MCD +2010-02-04,65.19,65.27,64.02,64.06,10873570,MCD +2010-02-05,64.07,64.34,62.63,63.37,14010935,MCD +2010-02-08,63.48,63.8,62.92,62.92,6976828,MCD +2010-02-09,63.15,63.85,62.77,63.57,10131419,MCD +2010-02-10,63.54,63.83,62.97,63.25,6161389,MCD +2010-02-11,63.25,63.84,62.54,63.79,7478989,MCD +2010-02-12,63.21,63.89,63.19,63.59,6750002,MCD +2010-02-16,63.5,64.18,63.28,64.01,7090121,MCD +2010-02-17,64.21,64.35,63.77,64.26,5424589,MCD +2010-02-18,64.11,64.62,64.0,64.48,4976220,MCD +2010-02-19,64.46,64.89,64.3,64.74,5622582,MCD +2010-02-22,64.93,64.93,64.63,64.77,4274900,MCD +2010-02-23,64.78,65.05,64.7,64.87,7485645,MCD +2010-02-24,64.96,65.55,64.77,65.26,7579688,MCD +2010-02-25,64.29,64.64,63.76,64.38,8499955,MCD +2010-02-26,64.46,64.73,63.85,63.85,8288530,MCD +2010-03-01,63.98,64.14,63.67,63.98,6320241,MCD +2010-03-02,64.42,64.42,63.91,64.07,6271660,MCD +2010-03-03,64.25,64.34,63.45,63.63,6396071,MCD +2010-03-04,63.79,63.79,63.3,63.43,5958183,MCD +2010-03-05,63.72,63.76,63.25,63.67,8154960,MCD +2010-03-08,64.41,65.54,64.23,65.12,11826193,MCD +2010-03-09,64.99,65.5,64.84,65.1,7126830,MCD +2010-03-10,65.02,65.24,64.73,64.94,6900215,MCD +2010-03-11,64.8,65.21,64.67,65.21,4350525,MCD +2010-03-12,65.46,65.98,65.36,65.53,6601633,MCD +2010-03-15,65.7,66.19,65.69,65.93,5715101,MCD +2010-03-16,66.22,66.24,65.8,66.07,5705583,MCD +2010-03-17,66.23,66.44,65.87,66.38,4818776,MCD +2010-03-18,66.47,66.74,66.36,66.68,6208665,MCD +2010-03-19,66.89,66.91,66.0,66.53,10230084,MCD +2010-03-22,66.07,67.25,65.9,67.01,7386441,MCD +2010-03-23,67.14,67.35,66.83,67.35,8057691,MCD +2010-03-24,66.99,67.19,66.58,66.8,6363689,MCD +2010-03-25,67.13,67.44,66.84,66.9,5705548,MCD +2010-03-26,67.09,67.45,66.93,67.26,5984018,MCD +2010-03-29,67.46,67.48,66.59,67.07,6522554,MCD +2010-03-30,67.11,67.49,66.92,67.24,5093740,MCD +2010-03-31,67.15,67.39,66.63,66.72,5765742,MCD +2010-04-01,67.06,67.71,67.06,67.58,5475663,MCD +2010-04-05,67.76,68.2,67.76,68.03,4875549,MCD +2010-04-06,67.77,67.96,67.65,67.81,3318547,MCD +2010-04-07,67.8,68.13,67.26,67.7,6623698,MCD +2010-04-08,67.9,69.03,67.87,68.76,7140985,MCD +2010-04-09,68.66,68.77,68.14,68.68,5623117,MCD +2010-04-12,68.77,68.85,68.37,68.53,4025214,MCD +2010-04-13,68.68,69.05,68.31,68.92,5653909,MCD +2010-04-14,69.18,69.53,69.05,69.42,6194204,MCD +2010-04-15,69.31,69.49,68.97,69.16,4767127,MCD +2010-04-16,69.11,69.28,68.33,69.03,7876494,MCD +2010-04-19,69.0,69.97,68.99,69.92,7158221,MCD +2010-04-20,69.98,70.59,69.95,70.34,7347061,MCD +2010-04-21,70.62,71.19,70.05,70.36,10738134,MCD +2010-04-22,70.25,71.47,70.12,71.03,7139661,MCD +2010-04-23,71.22,71.35,70.75,71.15,5923672,MCD +2010-04-26,71.3,71.42,70.73,71.02,6035959,MCD +2010-04-27,70.71,71.33,70.4,70.53,8155348,MCD +2010-04-28,70.48,70.73,69.76,70.34,7589371,MCD +2010-04-29,70.58,71.7,70.58,71.52,7357314,MCD +2010-04-30,71.53,71.71,70.39,70.59,6966532,MCD +2010-05-03,70.88,71.84,70.65,71.42,5991714,MCD +2010-05-04,71.15,71.3,70.3,70.64,7240877,MCD +2010-05-05,70.4,71.06,70.13,70.66,9578086,MCD +2010-05-06,70.45,71.49,67.49,69.42,16491275,MCD +2010-05-07,69.02,69.32,67.42,68.01,15285567,MCD +2010-05-10,70.07,71.05,69.75,70.58,10903286,MCD +2010-05-11,70.17,71.1,70.13,70.48,6710060,MCD +2010-05-12,70.73,70.94,70.15,70.67,5655556,MCD +2010-05-13,70.71,71.3,70.45,70.5,5735400,MCD +2010-05-14,70.28,70.45,69.1,69.59,9112269,MCD +2010-05-17,69.82,70.25,69.35,70.14,7468112,MCD +2010-05-18,70.53,70.81,69.84,70.02,6899486,MCD +2010-05-19,69.66,69.95,68.9,69.4,7814365,MCD +2010-05-20,68.54,69.36,67.63,67.66,13573163,MCD +2010-05-21,67.07,68.04,65.55,67.86,12615218,MCD +2010-05-24,67.84,68.51,67.26,67.66,6744442,MCD +2010-05-25,66.59,67.84,66.2,67.84,9257929,MCD +2010-05-26,67.89,68.06,66.0,66.01,11525891,MCD +2010-05-27,66.41,67.2,66.02,67.2,9728101,MCD +2010-05-28,67.24,67.63,66.75,66.87,7164730,MCD +2010-06-01,66.23,67.31,66.04,66.36,5367669,MCD +2010-06-02,66.53,67.8,66.2,67.77,5750540,MCD +2010-06-03,67.8,68.25,67.44,67.85,4402406,MCD +2010-06-04,66.82,68.09,66.52,66.7,7557928,MCD +2010-06-07,66.64,67.82,66.25,66.75,9808876,MCD +2010-06-08,67.16,68.45,65.81,68.38,13568262,MCD +2010-06-09,68.68,68.9,68.04,68.26,8925976,MCD +2010-06-10,68.98,69.41,68.71,69.37,6743549,MCD +2010-06-11,68.86,69.55,68.75,69.54,5367611,MCD +2010-06-14,69.95,69.98,69.3,69.3,4525397,MCD +2010-06-15,69.94,70.49,69.85,70.4,6419994,MCD +2010-06-16,70.06,70.5,70.01,70.29,4548420,MCD +2010-06-17,70.55,70.58,69.38,70.05,7016118,MCD +2010-06-18,70.25,70.42,69.81,69.88,8817872,MCD +2010-06-21,70.27,70.5,69.77,69.92,5203430,MCD +2010-06-22,70.01,70.37,68.55,68.64,5488774,MCD +2010-06-23,68.82,69.3,68.47,68.63,5443143,MCD +2010-06-24,68.43,68.54,67.61,67.73,5943006,MCD +2010-06-25,67.71,68.29,67.37,67.42,8047682,MCD +2010-06-28,67.58,67.89,67.25,67.33,4428300,MCD +2010-06-29,66.61,66.79,66.09,66.46,8715915,MCD +2010-06-30,66.29,66.84,65.8,65.87,7204843,MCD +2010-07-01,66.72,66.9,65.31,66.71,10924381,MCD +2010-07-02,66.75,67.0,65.96,66.14,5280990,MCD +2010-07-06,66.52,67.1,65.63,66.11,5941005,MCD +2010-07-07,66.09,67.37,66.0,67.31,6623297,MCD +2010-07-08,67.8,69.15,67.55,69.02,7871733,MCD +2010-07-09,69.08,69.33,68.75,69.22,4512986,MCD +2010-07-12,68.96,70.0,68.96,69.94,5420731,MCD +2010-07-13,70.44,71.07,70.12,70.84,6072053,MCD +2010-07-14,70.5,70.98,70.16,70.9,4476027,MCD +2010-07-15,70.9,71.46,70.43,71.33,5470409,MCD +2010-07-16,71.16,71.28,69.86,69.94,5980918,MCD +2010-07-19,69.97,70.38,69.45,69.91,5072617,MCD +2010-07-20,69.47,70.96,69.44,70.87,5474283,MCD +2010-07-21,70.93,71.0,69.65,70.11,5734312,MCD +2010-07-22,70.51,71.54,70.51,71.4,6723224,MCD +2010-07-23,70.76,71.17,68.94,69.9,12237306,MCD +2010-07-26,70.04,70.87,69.9,70.87,5528878,MCD +2010-07-27,71.03,71.03,69.99,70.4,6215140,MCD +2010-07-28,70.21,70.38,69.37,69.77,6709740,MCD +2010-07-29,70.2,70.25,68.9,69.38,5132522,MCD +2010-07-30,68.92,69.98,68.59,69.73,5991331,MCD +2010-08-02,70.5,70.5,69.93,70.25,5873004,MCD +2010-08-03,70.21,70.84,70.06,70.45,4947223,MCD +2010-08-04,70.38,70.95,70.21,70.69,4570203,MCD +2010-08-05,70.5,70.5,69.84,70.45,5441783,MCD +2010-08-06,70.16,71.8,70.02,71.74,6775485,MCD +2010-08-09,72.41,73.34,72.35,72.92,8924810,MCD +2010-08-10,72.5,72.98,71.97,72.84,5690424,MCD +2010-08-11,72.01,72.32,71.5,71.57,5478735,MCD +2010-08-12,71.04,72.15,71.04,72.06,5643020,MCD +2010-08-13,71.69,72.47,71.69,71.89,5939548,MCD +2010-08-16,71.76,72.12,71.54,71.79,4936619,MCD +2010-08-17,72.08,73.64,71.74,73.22,7395493,MCD +2010-08-18,73.23,73.82,72.8,73.25,6032049,MCD +2010-08-19,73.15,73.4,72.45,72.97,6950471,MCD +2010-08-20,72.87,73.2,72.68,73.08,5566205,MCD +2010-08-23,73.53,73.94,73.33,73.34,5404340,MCD +2010-08-24,72.75,73.1,72.19,72.72,5846423,MCD +2010-08-25,72.3,73.45,72.3,73.19,6706540,MCD +2010-08-26,73.69,73.76,73.11,73.16,5218906,MCD +2010-08-27,73.47,74.07,72.86,73.99,6593250,MCD +2010-08-30,73.31,73.47,72.74,72.74,4195098,MCD +2010-08-31,72.56,73.32,72.55,73.03,5638141,MCD +2010-09-01,73.92,74.6,73.72,74.54,6749552,MCD +2010-09-02,74.75,75.06,74.29,75.02,5886671,MCD +2010-09-03,74.9,75.35,74.42,75.09,7331244,MCD +2010-09-07,74.97,75.98,74.93,75.8,7193707,MCD +2010-09-08,75.94,76.26,75.75,76.08,6816278,MCD +2010-09-09,74.34,76.08,73.66,74.37,14620908,MCD +2010-09-10,74.19,75.13,74.18,75.01,7483957,MCD +2010-09-13,75.25,75.34,74.01,74.57,7855750,MCD +2010-09-14,74.47,74.57,73.81,73.94,6543926,MCD +2010-09-15,73.72,74.83,73.71,74.71,4549325,MCD +2010-09-16,74.62,74.9,74.35,74.8,5078558,MCD +2010-09-17,74.6,74.79,74.13,74.32,7934397,MCD +2010-09-20,74.32,75.35,74.3,75.11,4212163,MCD +2010-09-21,75.32,75.75,74.88,75.51,5302689,MCD +2010-09-22,75.36,75.78,75.0,75.13,5142257,MCD +2010-09-23,75.16,75.43,74.58,74.64,5921829,MCD +2010-09-24,75.4,75.44,74.94,75.1,5848031,MCD +2010-09-27,75.23,75.39,74.75,74.76,5957562,MCD +2010-09-28,74.96,74.96,74.22,74.63,7050285,MCD +2010-09-29,74.57,74.75,74.3,74.45,4671238,MCD +2010-09-30,74.52,74.97,73.87,74.51,7239133,MCD +2010-10-01,75.04,75.2,74.54,74.92,7196116,MCD +2010-10-04,74.91,75.13,74.4,74.95,3904174,MCD +2010-10-05,75.39,75.96,75.25,75.82,5688255,MCD +2010-10-06,75.79,75.95,75.4,75.56,4734967,MCD +2010-10-07,75.51,75.99,75.51,75.86,4480996,MCD +2010-10-08,75.91,76.31,75.64,76.1,4119724,MCD +2010-10-11,76.01,76.25,75.27,75.59,3658513,MCD +2010-10-12,75.71,75.82,74.88,75.58,4705921,MCD +2010-10-13,75.89,76.07,75.41,75.75,4374243,MCD +2010-10-14,75.77,77.09,75.67,77.04,6624056,MCD +2010-10-15,77.47,77.77,76.93,77.48,6264505,MCD +2010-10-18,77.54,77.94,77.16,77.32,5375910,MCD +2010-10-19,77.08,77.62,76.68,76.99,5225997,MCD +2010-10-20,77.27,78.14,77.17,77.41,6420277,MCD +2010-10-21,78.44,79.48,78.27,78.44,7720214,MCD +2010-10-22,78.05,78.75,77.85,78.55,4224534,MCD +2010-10-25,78.99,79.25,78.63,78.7,4102987,MCD +2010-10-26,78.59,79.0,78.58,78.76,4033075,MCD +2010-10-27,78.46,78.62,77.0,77.48,8459164,MCD +2010-10-28,77.72,77.77,77.12,77.48,5348770,MCD +2010-10-29,77.6,79.9,77.4,77.77,4338964,MCD +2010-11-01,78.06,78.63,77.37,77.88,4960521,MCD +2010-11-02,78.39,78.76,78.27,78.4,3702348,MCD +2010-11-03,78.41,78.71,77.82,78.5,4062873,MCD +2010-11-04,79.12,79.47,78.84,79.18,5606904,MCD +2010-11-05,79.39,79.39,78.8,79.3,5248036,MCD +2010-11-08,78.94,79.4,78.7,79.31,4865687,MCD +2010-11-09,79.19,79.25,78.71,79.1,4535198,MCD +2010-11-10,79.07,79.58,78.66,79.5,4014020,MCD +2010-11-11,79.36,79.85,79.32,79.7,4439297,MCD +2010-11-12,79.3,79.45,78.14,78.85,4955315,MCD +2010-11-15,78.98,79.38,78.77,79.07,3744857,MCD +2010-11-16,78.6,78.64,77.12,77.42,6759903,MCD +2010-11-17,77.43,78.52,77.43,78.37,5281265,MCD +2010-11-18,78.63,79.48,78.63,79.02,11083279,MCD +2010-11-19,79.12,79.66,78.76,79.64,10865942,MCD +2010-11-22,79.37,79.53,79.06,79.52,10939452,MCD +2010-11-23,79.05,79.2,78.44,79.01,5465308,MCD +2010-11-24,79.37,79.67,79.25,79.48,4469854,MCD +2010-11-26,79.24,79.27,78.54,78.54,2576957,MCD +2010-11-29,77.94,78.47,77.15,78.26,4977913,MCD +2010-11-30,77.76,78.73,77.5,78.3,5559110,MCD +2010-12-01,79.14,79.58,79.1,79.29,5333181,MCD +2010-12-02,79.47,79.65,79.22,79.38,4994926,MCD +2010-12-03,79.31,79.79,79.05,79.76,3613865,MCD +2010-12-06,79.69,79.94,79.4,79.58,3114417,MCD +2010-12-07,79.96,80.94,79.9,80.34,7737178,MCD +2010-12-08,78.83,78.95,78.12,78.74,9359650,MCD +2010-12-09,79.2,79.21,77.45,77.61,10594726,MCD +2010-12-10,77.65,77.84,77.32,77.56,5321178,MCD +2010-12-13,77.74,77.76,77.08,77.11,6931132,MCD +2010-12-14,77.05,77.37,76.91,77.11,6043256,MCD +2010-12-15,77.23,77.45,76.91,76.98,6126404,MCD +2010-12-16,77.19,77.19,76.53,76.71,6484851,MCD +2010-12-17,76.71,76.96,76.62,76.81,9006558,MCD +2010-12-20,76.95,77.06,76.82,76.92,4759102,MCD +2010-12-21,77.14,77.14,76.51,76.86,4290391,MCD +2010-12-22,77.04,77.37,76.91,77.01,3518083,MCD +2010-12-23,77.01,77.11,76.76,76.96,2866171,MCD +2010-12-27,76.73,76.75,76.23,76.43,2613744,MCD +2010-12-28,76.44,76.61,75.94,76.43,2963548,MCD +2010-12-29,76.75,77.5,76.63,76.99,3585041,MCD +2010-12-30,76.86,77.05,76.52,76.76,2565507,MCD +2010-12-31,76.71,76.86,76.34,76.76,2485028,MCD +2011-01-03,77.1,77.59,76.6,76.6,8021406,MCD +2011-01-04,75.74,75.91,74.11,74.31,36480372,MCD +2011-01-05,74.68,74.9,74.31,74.66,17907936,MCD +2011-01-06,74.9,74.94,74.08,74.21,11717822,MCD +2011-01-07,74.35,74.58,73.59,74.37,11273141,MCD +2011-01-10,74.25,74.46,73.52,73.56,11343103,MCD +2011-01-11,73.84,74.49,73.57,73.9,8660900,MCD +2011-01-12,74.37,74.37,73.46,73.6,10379264,MCD +2011-01-13,73.44,73.55,72.46,72.67,14512583,MCD +2011-01-14,72.4,74.12,72.14,74.06,10571327,MCD +2011-01-18,74.65,75.36,74.31,74.68,11229791,MCD +2011-01-19,75.1,75.44,74.75,75.35,10703043,MCD +2011-01-20,75.39,75.74,74.68,75.16,8294836,MCD +2011-01-21,75.75,75.75,74.64,75.01,9828827,MCD +2011-01-24,74.25,75.85,74.15,75.38,16395496,MCD +2011-01-25,75.54,75.68,75.0,75.48,6964829,MCD +2011-01-26,75.59,75.71,75.15,75.17,6669956,MCD +2011-01-27,75.43,75.45,74.34,74.35,7619897,MCD +2011-01-28,74.37,74.73,73.05,73.28,9084729,MCD +2011-01-31,73.8,73.98,73.35,73.67,6372349,MCD +2011-02-01,74.22,74.26,73.2,73.47,8473300,MCD +2011-02-02,73.49,73.76,73.08,73.64,5842531,MCD +2011-02-03,73.84,74.27,73.81,73.83,11126660,MCD +2011-02-04,73.73,74.5,73.64,74.05,9704709,MCD +2011-02-07,74.13,74.35,73.3,73.45,11620486,MCD +2011-02-08,74.37,75.97,74.2,75.36,11860373,MCD +2011-02-09,75.5,75.99,75.18,75.93,5847167,MCD +2011-02-10,75.98,76.32,75.53,75.76,5437360,MCD +2011-02-11,75.8,76.23,75.51,76.14,4598430,MCD +2011-02-14,76.07,76.45,75.83,76.24,4513432,MCD +2011-02-15,75.87,76.34,75.8,76.15,3823152,MCD +2011-02-16,76.28,76.34,75.76,76.02,4059145,MCD +2011-02-17,75.91,76.13,75.7,75.98,4338411,MCD +2011-02-18,76.08,76.32,75.37,76.13,5446813,MCD +2011-02-22,75.95,76.44,75.52,75.7,7034806,MCD +2011-02-23,75.97,76.45,74.59,75.19,7034435,MCD +2011-02-24,74.98,75.33,74.55,75.21,7305473,MCD +2011-02-25,74.9,75.34,74.42,74.44,6506499,MCD +2011-02-28,74.51,75.87,74.51,75.68,11329771,MCD +2011-03-01,75.71,75.91,74.71,74.89,9068232,MCD +2011-03-02,74.66,74.8,73.64,74.69,7837607,MCD +2011-03-03,75.26,76.63,75.17,76.24,7394017,MCD +2011-03-04,76.11,76.6,75.56,76.03,5418160,MCD +2011-03-07,76.38,77.24,75.94,76.29,7955378,MCD +2011-03-08,75.73,76.05,74.97,75.54,8955945,MCD +2011-03-09,75.68,76.0,75.2,75.78,5339165,MCD +2011-03-10,75.64,77.25,75.29,76.68,8163314,MCD +2011-03-11,76.36,77.04,76.0,76.73,4441262,MCD +2011-03-14,76.1,76.41,75.46,75.67,7980241,MCD +2011-03-15,74.5,75.67,74.34,75.12,6940239,MCD +2011-03-16,74.74,74.75,73.17,73.38,10591829,MCD +2011-03-17,74.13,74.19,73.12,73.4,6134074,MCD +2011-03-18,73.48,73.79,72.89,72.99,9190897,MCD +2011-03-21,73.5,74.23,73.38,73.76,5354620,MCD +2011-03-22,74.0,74.3,73.53,73.87,4500251,MCD +2011-03-23,73.75,74.65,73.67,74.53,5058531,MCD +2011-03-24,74.6,75.0,74.49,74.93,4309880,MCD +2011-03-25,75.0,75.75,74.76,75.25,4654159,MCD +2011-03-28,75.55,75.63,75.0,75.0,3081829,MCD +2011-03-29,74.87,75.45,74.87,75.37,3010121,MCD +2011-03-30,75.5,76.04,75.46,75.81,3481812,MCD +2011-03-31,75.84,76.45,75.76,76.09,4508263,MCD +2011-04-01,76.3,76.5,75.87,75.99,3895712,MCD +2011-04-04,76.31,76.5,76.14,76.39,3286652,MCD +2011-04-05,76.26,76.74,75.97,76.6,4277723,MCD +2011-04-06,76.78,76.91,76.46,76.72,5659227,MCD +2011-04-07,76.34,76.74,75.66,76.01,5419500,MCD +2011-04-08,76.25,76.38,75.78,76.04,3694700,MCD +2011-04-11,76.16,76.5,76.0,76.25,3943675,MCD +2011-04-12,75.83,76.96,75.83,76.66,4771973,MCD +2011-04-13,76.97,77.46,76.5,76.89,4867200,MCD +2011-04-14,76.72,77.22,76.45,77.07,3480436,MCD +2011-04-15,77.29,77.54,76.66,77.38,4607431,MCD +2011-04-18,76.89,77.36,76.4,77.0,4940380,MCD +2011-04-19,76.88,77.0,76.44,76.6,4816218,MCD +2011-04-20,77.18,78.41,77.17,78.4,7961576,MCD +2011-04-21,77.4,77.69,76.5,76.91,9434251,MCD +2011-04-25,77.15,77.25,76.54,77.13,3831686,MCD +2011-04-26,77.2,77.34,76.55,76.94,4856222,MCD +2011-04-27,77.41,77.96,77.01,77.87,5746036,MCD +2011-04-28,78.0,78.44,77.52,78.03,3992567,MCD +2011-04-29,78.04,78.59,77.77,78.31,4496504,MCD +2011-05-02,78.4,78.93,78.35,78.64,4021853,MCD +2011-05-03,78.63,79.09,78.51,78.94,4448385,MCD +2011-05-04,78.91,79.31,78.82,79.07,5495987,MCD +2011-05-05,78.84,79.18,78.2,78.6,6411855,MCD +2011-05-06,78.83,79.37,78.65,78.7,6082238,MCD +2011-05-09,79.46,79.82,79.08,79.31,6275397,MCD +2011-05-10,79.52,79.85,79.27,79.71,4376934,MCD +2011-05-11,79.68,79.97,79.17,79.51,4306635,MCD +2011-05-12,79.3,80.71,79.11,80.66,6401897,MCD +2011-05-13,80.59,80.91,80.38,80.74,5212494,MCD +2011-05-16,80.44,81.25,80.44,81.14,6240577,MCD +2011-05-17,80.7,81.29,80.44,80.93,6492532,MCD +2011-05-18,80.9,81.5,80.73,81.5,4378742,MCD +2011-05-19,81.6,82.63,81.37,82.51,5912264,MCD +2011-05-20,82.79,82.85,81.99,82.33,4792760,MCD +2011-05-23,81.53,82.7,81.49,82.5,6554343,MCD +2011-05-24,82.65,83.08,82.41,82.64,6309826,MCD +2011-05-25,82.57,82.99,82.51,82.72,6591888,MCD +2011-05-26,82.87,82.97,82.2,82.43,7172414,MCD +2011-05-27,82.13,82.2,81.27,81.62,5443289,MCD +2011-05-31,82.13,82.25,81.28,81.54,7163383,MCD +2011-06-01,81.47,81.74,80.98,80.98,5700069,MCD +2011-06-02,80.95,81.27,80.46,80.75,4767079,MCD +2011-06-03,80.1,80.95,80.01,80.54,5752090,MCD +2011-06-06,80.6,81.47,80.43,80.7,6132736,MCD +2011-06-07,81.05,82.23,80.96,81.14,7257348,MCD +2011-06-08,80.18,81.5,80.0,81.15,7867550,MCD +2011-06-09,81.15,81.61,80.62,81.26,4540121,MCD +2011-06-10,81.21,81.38,80.28,80.36,5466496,MCD +2011-06-13,80.43,81.32,80.39,80.73,4376293,MCD +2011-06-14,81.06,81.85,80.8,81.47,5246296,MCD +2011-06-15,81.22,81.89,81.11,81.24,5353743,MCD +2011-06-16,81.38,81.93,80.9,81.81,5259294,MCD +2011-06-17,82.22,82.72,81.85,82.52,7280003,MCD +2011-06-20,82.32,82.97,82.11,82.69,4792721,MCD +2011-06-21,82.77,83.07,82.49,82.8,5818276,MCD +2011-06-22,82.85,83.09,82.48,82.65,4547310,MCD +2011-06-23,82.06,82.34,81.4,82.29,6677353,MCD +2011-06-24,82.29,82.65,81.72,81.84,6467661,MCD +2011-06-27,81.51,82.5,81.51,82.32,4528862,MCD +2011-06-28,82.46,84.41,82.42,84.35,8545115,MCD +2011-06-29,84.41,84.66,84.1,84.57,7180914,MCD +2011-06-30,84.7,84.91,84.24,84.32,4969196,MCD +2011-07-01,84.16,85.8,84.15,85.65,5829700,MCD +2011-07-05,85.41,85.99,85.33,85.64,5093326,MCD +2011-07-06,85.64,86.28,85.3,85.86,5810301,MCD +2011-07-07,86.0,86.29,85.66,86.06,6072268,MCD +2011-07-08,85.6,85.9,85.25,85.6,5200080,MCD +2011-07-11,85.32,85.86,85.1,85.35,5288459,MCD +2011-07-12,85.2,86.05,84.97,84.99,5498551,MCD +2011-07-13,85.25,85.76,84.81,84.96,6545202,MCD +2011-07-14,86.02,86.46,85.56,85.81,6765467,MCD +2011-07-15,85.88,86.05,84.92,85.48,5893698,MCD +2011-07-18,85.48,85.93,85.15,85.4,5408713,MCD +2011-07-19,85.7,86.26,85.56,86.21,4672617,MCD +2011-07-20,86.22,86.58,85.9,86.27,4114019,MCD +2011-07-21,86.67,87.04,86.02,86.54,6110804,MCD +2011-07-22,88.5,89.57,88.44,88.56,11410069,MCD +2011-07-25,87.96,89.0,87.78,88.12,5346256,MCD +2011-07-26,88.06,88.45,87.83,88.02,4730121,MCD +2011-07-27,87.92,88.18,87.08,87.09,6668212,MCD +2011-07-28,86.99,87.77,86.67,86.78,4864218,MCD +2011-07-29,86.15,86.85,85.82,86.48,5707994,MCD +2011-08-01,87.49,87.49,85.6,86.39,4400495,MCD +2011-08-02,86.04,86.58,85.03,85.06,5613315,MCD +2011-08-03,85.11,85.81,85.0,85.54,7635014,MCD +2011-08-04,85.39,86.46,84.25,84.28,10710378,MCD +2011-08-05,84.71,85.53,82.75,85.08,12502903,MCD +2011-08-08,83.63,84.94,82.01,82.11,20606247,MCD +2011-08-09,83.46,86.03,82.57,85.96,15366459,MCD +2011-08-10,84.93,85.46,83.61,84.08,13494226,MCD +2011-08-11,84.73,86.97,84.44,86.28,11112233,MCD +2011-08-12,86.59,86.94,85.78,86.5,6531211,MCD +2011-08-15,86.82,86.87,85.76,86.82,6470320,MCD +2011-08-16,86.45,87.19,85.68,86.67,5627540,MCD +2011-08-17,87.14,87.51,86.44,87.5,5407546,MCD +2011-08-18,86.56,87.27,84.68,85.61,11373784,MCD +2011-08-19,85.82,88.43,85.82,87.23,11686722,MCD +2011-08-22,88.21,88.89,87.33,87.76,7088610,MCD +2011-08-23,87.76,89.56,87.75,89.53,6620828,MCD +2011-08-24,89.06,90.15,88.54,90.13,8175181,MCD +2011-08-25,90.06,90.46,88.36,88.71,8674667,MCD +2011-08-26,88.65,90.48,87.83,89.93,5958506,MCD +2011-08-29,90.6,90.82,90.07,90.79,6261989,MCD +2011-08-30,90.24,91.22,90.1,90.78,6311784,MCD +2011-08-31,91.06,91.2,90.02,90.41,9169302,MCD +2011-09-01,90.27,91.09,90.03,90.07,5475595,MCD +2011-09-02,89.46,89.93,89.01,89.09,5250780,MCD +2011-09-06,87.42,88.95,87.07,88.82,7199986,MCD +2011-09-07,89.48,89.48,88.62,89.29,7067984,MCD +2011-09-08,89.16,90.0,88.61,88.61,7330665,MCD +2011-09-09,86.29,86.46,83.65,85.03,18445072,MCD +2011-09-12,84.44,86.2,84.16,86.19,8272426,MCD +2011-09-13,86.17,86.3,85.17,86.12,6598872,MCD +2011-09-14,86.3,87.79,85.44,86.75,7669994,MCD +2011-09-15,87.55,88.24,87.37,88.07,6755039,MCD +2011-09-16,88.26,88.76,88.04,88.29,7594435,MCD +2011-09-19,87.61,89.22,87.54,88.81,6477296,MCD +2011-09-20,89.24,90.56,89.0,89.31,7942201,MCD +2011-09-21,89.26,89.72,87.48,87.52,5779826,MCD +2011-09-22,85.84,86.97,85.1,85.99,10785625,MCD +2011-09-23,86.1,87.85,85.75,87.37,7615489,MCD +2011-09-26,87.96,89.47,86.73,89.34,7515426,MCD +2011-09-27,90.24,91.0,89.4,89.74,8043755,MCD +2011-09-28,89.74,90.38,87.98,88.03,7021612,MCD +2011-09-29,89.45,89.82,87.38,88.78,8145846,MCD +2011-09-30,87.99,90.17,87.81,87.82,8777026,MCD +2011-10-03,87.43,87.78,86.0,86.02,9185857,MCD +2011-10-04,85.06,86.6,83.74,86.48,10652803,MCD +2011-10-05,86.67,86.77,84.9,85.83,7730535,MCD +2011-10-06,86.45,87.25,86.07,87.11,5861065,MCD +2011-10-07,87.29,87.97,86.59,87.2,5509153,MCD +2011-10-10,88.05,88.52,87.61,88.51,5136994,MCD +2011-10-11,88.83,89.89,88.46,89.34,6868544,MCD +2011-10-12,89.83,89.83,88.03,88.36,7848198,MCD +2011-10-13,88.39,89.94,88.28,89.31,4991617,MCD +2011-10-14,89.98,89.98,89.14,89.94,3702249,MCD +2011-10-17,89.41,89.9,88.51,88.66,4321933,MCD +2011-10-18,88.95,90.0,88.2,89.64,4864060,MCD +2011-10-19,89.92,90.62,89.31,89.62,5681784,MCD +2011-10-20,90.0,90.15,88.38,89.01,6975561,MCD +2011-10-21,91.22,92.45,91.09,92.32,12082754,MCD +2011-10-24,92.07,92.31,91.4,92.01,6654256,MCD +2011-10-25,91.86,92.86,91.45,91.77,6467586,MCD +2011-10-26,92.38,92.67,90.87,91.78,7046664,MCD +2011-10-27,93.31,93.84,92.01,93.51,7009567,MCD +2011-10-28,93.49,93.65,92.49,93.29,4942842,MCD +2011-10-31,92.78,93.68,92.78,92.85,4546915,MCD +2011-11-01,92.31,93.39,91.71,91.91,6507777,MCD +2011-11-02,92.33,92.83,91.67,92.53,5421603,MCD +2011-11-03,92.83,93.15,92.28,93.0,5245465,MCD +2011-11-04,92.84,93.83,92.3,93.81,5615228,MCD +2011-11-07,93.92,94.7,93.22,94.62,4647126,MCD +2011-11-08,94.96,95.45,93.84,94.6,7195546,MCD +2011-11-09,93.41,93.96,92.35,92.65,6667581,MCD +2011-11-10,93.28,93.49,92.59,93.26,4190825,MCD +2011-11-11,93.93,94.95,93.86,94.76,4425424,MCD +2011-11-14,94.35,94.8,93.86,94.06,3232310,MCD +2011-11-15,93.87,94.91,93.7,94.47,5577253,MCD +2011-11-16,93.91,94.33,93.07,93.15,3915804,MCD +2011-11-17,93.14,93.55,91.72,92.29,5435153,MCD +2011-11-18,92.56,93.0,92.19,92.74,4791508,MCD +2011-11-21,92.03,92.62,91.22,92.28,5869628,MCD +2011-11-22,91.9,93.14,91.81,92.65,4695849,MCD +2011-11-23,92.32,92.5,91.7,91.87,4556439,MCD +2011-11-25,91.87,92.45,91.8,92.1,2452402,MCD +2011-11-28,93.19,93.99,93.07,93.76,6101527,MCD +2011-11-29,93.54,93.79,93.11,93.46,5648319,MCD +2011-11-30,94.85,95.54,94.64,95.52,7684535,MCD +2011-12-01,95.44,95.88,95.22,95.5,4860256,MCD +2011-12-02,96.37,96.47,95.32,95.7,4024126,MCD +2011-12-05,96.42,96.59,95.08,95.35,5906891,MCD +2011-12-06,95.47,96.27,94.82,96.01,5348814,MCD +2011-12-07,95.83,96.65,95.5,96.45,5139300,MCD +2011-12-08,97.03,98.29,96.72,96.92,8123608,MCD +2011-12-09,97.67,98.43,97.62,98.03,5721348,MCD +2011-12-12,97.67,98.53,97.2,98.48,5805929,MCD +2011-12-13,98.74,98.95,97.76,98.0,6865206,MCD +2011-12-14,97.76,98.46,97.16,97.61,6347444,MCD +2011-12-15,98.51,98.78,97.86,98.14,5563807,MCD +2011-12-16,98.54,98.62,97.08,97.49,8868057,MCD +2011-12-19,97.92,98.37,96.98,97.24,5169471,MCD +2011-12-20,98.07,98.92,97.93,98.82,5981431,MCD +2011-12-21,98.98,99.5,98.7,99.2,5415727,MCD +2011-12-22,99.24,99.35,98.55,98.6,4752819,MCD +2011-12-23,98.84,100.15,98.76,100.15,3516741,MCD +2011-12-27,100.17,100.82,100.0,100.55,3052093,MCD +2011-12-28,100.73,100.75,99.46,99.58,3111557,MCD +2011-12-29,99.75,101.0,99.6,100.81,3986955,MCD +2011-12-30,100.43,100.82,100.06,100.33,2959942,MCD +2012-01-03,101.33,101.59,98.75,98.84,8897604,MCD +2012-01-04,99.11,100.3,98.76,99.39,6755646,MCD +2012-01-05,99.47,100.4,98.68,99.83,8164454,MCD +2012-01-06,100.09,100.77,99.87,100.6,6775353,MCD +2012-01-09,100.88,100.93,99.51,99.64,4433663,MCD +2012-01-10,100.24,100.45,99.35,99.7,5077049,MCD +2012-01-11,99.62,100.11,99.35,99.93,4628618,MCD +2012-01-12,100.37,100.65,100.07,100.57,4023369,MCD +2012-01-13,100.18,100.43,99.61,100.35,4134750,MCD +2012-01-17,100.59,101.2,100.05,100.55,4556337,MCD +2012-01-18,100.9,101.87,100.74,101.56,4845125,MCD +2012-01-19,101.77,101.8,100.7,101.26,4763286,MCD +2012-01-20,101.39,102.22,101.27,101.74,5630308,MCD +2012-01-23,101.71,101.89,100.04,100.95,6060657,MCD +2012-01-24,101.02,101.02,98.41,98.75,11656042,MCD +2012-01-25,98.41,99.51,98.05,99.23,7544000,MCD +2012-01-26,99.54,99.71,98.69,99.18,4607314,MCD +2012-01-27,98.57,98.94,98.35,98.69,5136505,MCD +2012-01-30,98.04,98.81,97.7,98.69,6105115,MCD +2012-01-31,99.04,99.26,98.25,99.05,6576327,MCD +2012-02-01,99.46,99.49,98.36,98.4,6141677,MCD +2012-02-02,98.26,98.82,98.26,98.62,3984023,MCD +2012-02-03,99.18,100.27,99.04,100.01,5600855,MCD +2012-02-06,99.96,100.0,99.34,99.49,3486537,MCD +2012-02-07,99.57,101.18,99.56,100.91,6029919,MCD +2012-02-08,101.12,101.29,99.6,100.05,5441321,MCD +2012-02-09,100.06,100.46,99.7,99.99,3608760,MCD +2012-02-10,99.52,99.66,98.94,99.47,3875273,MCD +2012-02-13,99.72,99.92,99.28,99.65,2971647,MCD +2012-02-14,99.51,99.64,98.95,99.55,3520803,MCD +2012-02-15,99.66,99.76,98.31,98.61,5264263,MCD +2012-02-16,98.36,99.44,98.36,99.26,3996375,MCD +2012-02-17,99.66,100.25,99.41,99.99,4931647,MCD +2012-02-21,100.12,100.75,100.0,100.49,4474896,MCD +2012-02-22,100.15,100.75,100.15,100.66,3918815,MCD +2012-02-23,100.81,101.04,100.4,100.81,4167178,MCD +2012-02-24,100.76,100.76,100.05,100.32,3661956,MCD +2012-02-27,100.03,100.74,99.5,100.36,4046009,MCD +2012-02-28,99.77,100.1,99.5,99.78,4366086,MCD +2012-02-29,99.86,99.88,99.26,99.28,5464272,MCD +2012-03-01,99.28,99.68,99.14,99.25,4086982,MCD +2012-03-02,99.27,99.64,98.96,99.5,4311799,MCD +2012-03-05,99.42,100.35,98.84,99.94,6313169,MCD +2012-03-06,99.18,100.2,99.1,99.89,6714263,MCD +2012-03-07,100.0,100.44,99.54,100.18,5873416,MCD +2012-03-08,97.0,97.65,96.46,96.96,16847686,MCD +2012-03-09,97.45,97.6,96.53,96.84,7808972,MCD +2012-03-12,97.05,97.48,96.58,96.66,4503354,MCD +2012-03-13,96.99,97.29,96.37,96.78,6350811,MCD +2012-03-14,96.69,97.44,96.68,97.29,7209054,MCD +2012-03-15,97.15,98.19,97.15,98.04,5768120,MCD +2012-03-16,98.42,98.55,97.57,97.66,7337895,MCD +2012-03-19,97.36,98.1,97.32,97.73,4634980,MCD +2012-03-20,97.46,97.85,97.07,97.65,4757082,MCD +2012-03-21,97.53,97.82,96.72,96.72,6042970,MCD +2012-03-22,96.13,96.48,95.77,95.8,7722304,MCD +2012-03-23,95.91,95.94,95.13,95.55,6041834,MCD +2012-03-26,96.16,97.03,96.1,96.97,5645096,MCD +2012-03-27,97.29,97.83,97.07,97.34,4877697,MCD +2012-03-28,97.52,97.84,97.06,97.08,5056250,MCD +2012-03-29,96.95,97.7,96.93,97.64,4111195,MCD +2012-03-30,97.88,98.25,97.76,98.1,4431609,MCD +2012-04-02,97.82,98.81,97.68,98.36,4603324,MCD +2012-04-03,98.31,99.41,98.3,99.4,5422456,MCD +2012-04-04,98.25,98.57,97.15,97.48,7769978,MCD +2012-04-05,97.13,98.66,97.07,98.62,5469430,MCD +2012-04-09,97.74,99.5,97.64,98.88,6712622,MCD +2012-04-10,98.78,98.78,97.31,97.67,7582653,MCD +2012-04-11,98.29,98.73,97.5,98.56,6372243,MCD +2012-04-12,98.72,98.75,97.35,97.64,5772926,MCD +2012-04-13,97.52,97.8,96.96,96.97,5233062,MCD +2012-04-16,97.09,97.9,96.32,96.58,6238308,MCD +2012-04-17,96.92,97.58,96.91,97.11,7592687,MCD +2012-04-18,97.02,97.98,97.02,97.34,5388628,MCD +2012-04-19,97.16,97.24,94.13,95.28,13942224,MCD +2012-04-20,96.91,97.77,95.66,95.94,11026382,MCD +2012-04-23,95.78,95.93,94.84,95.19,5217529,MCD +2012-04-24,95.01,95.45,94.15,94.59,6224454,MCD +2012-04-25,95.15,95.24,94.78,95.22,5699538,MCD +2012-04-26,94.94,96.07,94.94,95.83,4741605,MCD +2012-04-27,96.23,97.53,95.8,97.38,6787586,MCD +2012-04-30,97.61,97.75,97.09,97.45,4507198,MCD +2012-05-01,97.23,98.01,97.13,97.2,5298913,MCD +2012-05-02,96.9,97.71,96.9,97.51,4348210,MCD +2012-05-03,97.47,97.58,96.79,97.04,3941315,MCD +2012-05-04,96.85,96.85,95.75,95.87,4688473,MCD +2012-05-07,95.73,96.02,95.2,95.51,5089606,MCD +2012-05-08,93.9,94.87,92.97,93.55,12379666,MCD +2012-05-09,92.99,93.09,91.56,91.93,8975762,MCD +2012-05-10,92.7,92.73,91.73,91.87,7129439,MCD +2012-05-11,91.69,92.6,91.67,91.9,5366561,MCD +2012-05-14,91.54,91.69,90.66,90.88,6051334,MCD +2012-05-15,90.99,91.74,90.85,91.01,4890378,MCD +2012-05-16,91.12,91.69,90.98,91.43,4949198,MCD +2012-05-17,91.28,91.58,89.5,89.62,9094624,MCD +2012-05-18,90.21,91.11,89.69,89.85,7991146,MCD +2012-05-21,90.01,91.32,89.89,91.27,6622441,MCD +2012-05-22,91.96,91.96,91.0,91.34,5063733,MCD +2012-05-23,90.97,91.57,90.67,91.48,4236433,MCD +2012-05-24,91.86,92.11,90.83,91.53,5010952,MCD +2012-05-25,91.65,91.8,90.8,91.05,3681479,MCD +2012-05-29,91.41,91.73,90.26,90.9,5380218,MCD +2012-05-30,90.4,90.52,89.85,90.11,5377157,MCD +2012-05-31,89.89,90.26,89.26,89.34,6817210,MCD +2012-06-01,87.47,88.13,86.5,86.71,10833434,MCD +2012-06-04,86.6,86.78,86.01,86.32,7035331,MCD +2012-06-05,86.22,87.41,86.01,87.08,7237668,MCD +2012-06-06,87.92,88.66,87.44,88.66,5936270,MCD +2012-06-07,89.6,89.78,88.01,88.38,8321437,MCD +2012-06-08,86.4,88.27,85.92,87.75,12061296,MCD +2012-06-11,88.98,89.05,86.59,86.59,9512791,MCD +2012-06-12,87.0,87.59,86.67,87.51,7763638,MCD +2012-06-13,86.95,88.94,86.88,87.97,8838462,MCD +2012-06-14,88.49,89.92,88.12,89.72,7646392,MCD +2012-06-15,90.14,90.76,89.73,90.5,9520417,MCD +2012-06-18,90.6,90.62,89.92,90.24,6343516,MCD +2012-06-19,89.97,90.26,89.21,89.6,7601536,MCD +2012-06-20,89.59,89.67,88.16,88.65,7917742,MCD +2012-06-21,89.09,89.15,87.53,87.64,5762683,MCD +2012-06-22,88.19,88.59,87.98,88.35,5336910,MCD +2012-06-25,88.0,88.33,87.7,88.12,4524910,MCD +2012-06-26,88.57,89.42,88.55,89.1,4489171,MCD +2012-06-27,89.26,89.5,88.04,88.33,5941094,MCD +2012-06-28,88.02,88.26,87.38,88.18,4926170,MCD +2012-06-29,89.08,89.19,88.06,88.53,6364843,MCD +2012-07-02,88.41,88.41,87.65,88.08,5088436,MCD +2012-07-03,88.21,88.73,87.95,88.58,4604817,MCD +2012-07-05,88.79,89.98,88.7,89.3,5794315,MCD +2012-07-06,89.22,89.93,89.11,89.66,4533163,MCD +2012-07-09,89.64,89.95,89.33,89.8,3784991,MCD +2012-07-10,90.03,90.87,89.65,90.25,6615551,MCD +2012-07-11,90.68,90.81,89.0,89.53,6231544,MCD +2012-07-12,89.27,92.5,89.19,91.93,11741846,MCD +2012-07-13,92.27,92.69,92.07,92.29,6169940,MCD +2012-07-16,92.15,92.27,91.5,91.65,3601297,MCD +2012-07-17,91.99,92.35,91.21,91.89,3754155,MCD +2012-07-18,91.44,92.23,91.0,92.22,5963099,MCD +2012-07-19,92.59,93.32,92.05,92.76,7432241,MCD +2012-07-20,92.09,92.29,91.4,91.58,7272093,MCD +2012-07-23,89.22,89.85,88.25,88.94,12132183,MCD +2012-07-24,89.16,89.47,87.62,88.06,7037218,MCD +2012-07-25,88.36,88.46,87.84,88.04,4262160,MCD +2012-07-26,89.19,89.47,88.59,89.0,4517535,MCD +2012-07-27,89.34,89.69,88.65,89.19,5934041,MCD +2012-07-30,89.32,89.67,89.12,89.33,4431516,MCD +2012-07-31,89.11,89.76,88.81,89.36,4598365,MCD +2012-08-01,89.49,89.85,89.3,89.43,4133515,MCD +2012-08-02,89.07,89.69,88.56,89.59,4332622,MCD +2012-08-03,90.17,90.36,89.29,89.59,4872977,MCD +2012-08-06,89.77,90.43,89.5,89.69,3490116,MCD +2012-08-07,89.71,90.12,88.97,89.01,5342231,MCD +2012-08-08,86.87,87.98,86.15,87.53,14426244,MCD +2012-08-09,87.58,87.96,87.09,87.15,6023788,MCD +2012-08-10,87.25,88.23,87.2,88.2,5747366,MCD +2012-08-13,88.46,88.48,87.72,87.9,4309083,MCD +2012-08-14,88.07,88.28,87.92,88.12,3828360,MCD +2012-08-15,88.27,88.39,87.75,87.81,4346242,MCD +2012-08-16,87.94,88.05,87.44,87.46,5567957,MCD +2012-08-17,87.68,87.86,87.28,87.36,6704279,MCD +2012-08-20,87.17,88.22,87.16,88.17,4824574,MCD +2012-08-21,88.26,89.0,88.05,88.52,4414307,MCD +2012-08-22,88.63,88.8,88.26,88.55,4269702,MCD +2012-08-23,88.66,88.95,88.13,88.25,3005826,MCD +2012-08-24,88.21,89.0,88.1,88.92,3508500,MCD +2012-08-27,89.13,89.82,89.01,89.54,4313710,MCD +2012-08-28,89.44,89.75,88.96,89.14,4429460,MCD +2012-08-29,89.09,89.81,89.01,89.65,4292260,MCD +2012-08-30,88.84,89.02,88.6,88.7,4567862,MCD +2012-08-31,89.04,89.86,88.9,89.49,6064496,MCD +2012-09-04,89.51,89.51,88.7,89.05,4287038,MCD +2012-09-05,89.3,89.46,88.85,89.06,3597774,MCD +2012-09-06,89.59,90.79,89.56,90.67,5925150,MCD +2012-09-07,91.08,91.08,90.42,91.02,4889557,MCD +2012-09-10,90.95,91.5,90.9,91.3,5008206,MCD +2012-09-11,91.87,92.1,91.17,91.2,5595902,MCD +2012-09-12,91.47,91.65,90.61,90.82,5364489,MCD +2012-09-13,90.54,91.89,90.54,91.57,5666762,MCD +2012-09-14,91.87,92.12,91.47,91.7,6395754,MCD +2012-09-17,91.75,92.43,91.72,92.14,5294641,MCD +2012-09-18,92.04,93.1,92.0,93.08,5272908,MCD +2012-09-19,93.24,93.45,92.76,92.83,3980353,MCD +2012-09-20,92.78,93.2,92.75,93.15,3981761,MCD +2012-09-21,93.63,93.91,93.39,93.71,7249950,MCD +2012-09-24,93.33,93.92,93.16,93.71,3722109,MCD +2012-09-25,93.91,94.0,92.82,92.86,4714666,MCD +2012-09-26,92.89,93.35,92.88,93.2,4391987,MCD +2012-09-27,93.38,93.63,93.12,93.27,3840376,MCD +2012-09-28,92.01,92.01,90.4,91.75,9525295,MCD +2012-10-01,92.11,92.5,91.89,91.99,4940600,MCD +2012-10-02,92.17,92.23,90.72,90.93,5979884,MCD +2012-10-03,91.1,91.25,90.27,90.35,6337600,MCD +2012-10-04,90.9,91.19,90.59,91.03,4478222,MCD +2012-10-05,91.49,91.56,90.7,91.0,4166152,MCD +2012-10-08,90.97,91.65,90.81,91.54,3894837,MCD +2012-10-09,91.46,92.6,91.42,92.11,7050324,MCD +2012-10-10,92.94,93.37,92.36,92.4,6712096,MCD +2012-10-11,92.66,93.0,92.36,92.36,4274314,MCD +2012-10-12,92.57,92.7,92.35,92.51,3411134,MCD +2012-10-15,92.78,93.74,92.65,93.5,5630883,MCD +2012-10-16,93.97,94.09,93.64,94.09,4678944,MCD +2012-10-17,93.96,94.16,93.25,93.68,5623861,MCD +2012-10-18,93.67,93.75,92.61,92.86,6818092,MCD +2012-10-19,90.07,90.25,88.55,88.72,19497050,MCD +2012-10-22,88.86,89.08,87.85,88.45,8142830,MCD +2012-10-23,88.02,88.38,87.32,87.96,7763957,MCD +2012-10-24,88.45,88.45,87.09,87.28,6498524,MCD +2012-10-25,87.78,87.79,86.97,87.33,4979817,MCD +2012-10-26,87.46,87.56,86.62,86.71,7684562,MCD +2012-10-31,87.48,87.54,86.37,86.8,6899283,MCD +2012-11-01,87.0,87.1,86.4,86.8,7376694,MCD +2012-11-02,87.35,87.9,86.76,86.86,7909748,MCD +2012-11-05,86.97,87.63,86.7,87.46,5039653,MCD +2012-11-06,87.74,88.13,87.63,87.97,5581555,MCD +2012-11-07,87.81,87.98,86.7,86.86,5971886,MCD +2012-11-08,86.39,87.0,84.96,85.13,11398983,MCD +2012-11-09,84.47,85.1,84.05,84.74,11030494,MCD +2012-11-12,84.95,85.3,84.6,84.88,4101949,MCD +2012-11-13,84.76,85.28,84.52,84.64,4842306,MCD +2012-11-14,84.85,85.61,84.18,84.62,8158969,MCD +2012-11-15,84.39,84.74,83.61,84.05,7639606,MCD +2012-11-16,84.17,84.39,83.31,84.12,6909388,MCD +2012-11-19,84.54,85.05,84.37,85.04,5560386,MCD +2012-11-20,85.17,86.17,85.1,85.68,5822717,MCD +2012-11-21,86.06,86.26,85.29,86.01,3900767,MCD +2012-11-23,86.77,87.07,86.56,87.05,2474400,MCD +2012-11-26,86.53,86.67,85.8,86.24,5619627,MCD +2012-11-27,86.24,86.46,85.82,85.92,4633625,MCD +2012-11-28,85.91,86.66,85.69,86.52,7159905,MCD +2012-11-29,86.44,86.98,86.1,86.49,4873951,MCD +2012-11-30,86.08,87.31,85.95,87.04,7373605,MCD +2012-12-03,87.42,87.43,86.76,87.06,6638959,MCD +2012-12-04,86.64,87.38,86.27,87.2,6109627,MCD +2012-12-05,87.43,87.97,86.73,86.97,5357618,MCD +2012-12-06,87.11,88.39,87.1,88.09,6580156,MCD +2012-12-07,89.09,89.14,88.2,88.48,8086701,MCD +2012-12-10,89.97,90.17,89.01,89.41,9277273,MCD +2012-12-11,89.76,89.81,89.0,89.62,7333180,MCD +2012-12-12,89.87,89.99,89.2,89.31,4219515,MCD +2012-12-13,89.27,89.73,88.93,89.17,4639627,MCD +2012-12-14,88.84,89.39,88.5,88.88,4364214,MCD +2012-12-17,89.14,89.93,89.01,89.91,5961941,MCD +2012-12-18,89.99,90.8,89.92,90.52,5340444,MCD +2012-12-19,90.73,90.85,89.7,89.71,5153251,MCD +2012-12-20,89.97,90.12,89.45,90.04,4299087,MCD +2012-12-21,89.65,90.19,89.11,90.18,10732991,MCD +2012-12-24,89.59,89.69,89.1,89.29,2375013,MCD +2012-12-26,89.12,89.37,88.39,88.74,3054760,MCD +2012-12-27,88.9,89.13,87.76,88.72,4576562,MCD +2012-12-28,88.24,88.54,87.47,87.58,3725945,MCD +2012-12-31,87.42,88.25,86.81,88.21,6237535,MCD +2013-01-02,89.4,90.35,89.33,90.12,7378290,MCD +2013-01-03,90.31,90.7,90.16,90.63,5473827,MCD +2013-01-04,90.62,90.79,89.67,89.85,5374382,MCD +2013-01-07,89.77,91.05,89.25,90.91,5821767,MCD +2013-01-08,90.54,90.96,89.98,90.94,6286318,MCD +2013-01-09,90.8,91.24,90.36,90.81,4822394,MCD +2013-01-10,91.35,91.64,91.02,91.4,4395112,MCD +2013-01-11,91.94,91.98,91.05,91.73,3692537,MCD +2013-01-14,91.76,92.12,91.43,91.53,3828926,MCD +2013-01-15,91.11,91.63,90.86,91.51,3910316,MCD +2013-01-16,91.13,91.32,90.91,91.1,2925728,MCD +2013-01-17,91.45,92.1,91.31,91.76,4045442,MCD +2013-01-18,92.07,92.3,91.85,92.26,5580907,MCD +2013-01-22,92.15,93.33,91.81,92.95,6967679,MCD +2013-01-23,93.45,93.75,92.25,93.48,9368002,MCD +2013-01-24,93.58,93.6,93.02,93.31,5157190,MCD +2013-01-25,93.31,93.94,93.28,93.72,5461535,MCD +2013-01-28,93.94,94.58,93.64,94.36,4564695,MCD +2013-01-29,94.15,94.99,94.05,94.92,4931108,MCD +2013-01-30,94.88,95.1,94.43,94.67,4659564,MCD +2013-01-31,94.6,95.29,94.46,95.29,5747425,MCD +2013-02-01,95.58,96.32,95.5,95.95,5485346,MCD +2013-02-04,95.4,95.78,94.5,94.6,5933405,MCD +2013-02-05,94.59,95.54,94.51,94.91,4953199,MCD +2013-02-06,94.49,95.33,94.41,95.07,4482623,MCD +2013-02-07,95.03,95.06,94.07,94.63,5619682,MCD +2013-02-08,94.39,95.48,94.36,94.87,5331906,MCD +2013-02-11,94.75,95.31,94.6,95.17,3557598,MCD +2013-02-12,95.05,95.34,94.81,95.1,4527080,MCD +2013-02-13,94.64,94.75,93.48,94.0,6663199,MCD +2013-02-14,93.86,93.89,93.19,93.56,5360819,MCD +2013-02-15,93.81,94.31,93.21,93.9,5095513,MCD +2013-02-19,94.14,94.49,93.77,93.85,4402081,MCD +2013-02-20,93.93,94.48,93.75,93.91,4024068,MCD +2013-02-21,93.44,94.45,93.3,94.14,4425756,MCD +2013-02-22,94.27,95.25,93.85,95.25,4422483,MCD +2013-02-25,95.38,96.78,95.26,96.14,9029381,MCD +2013-02-26,96.35,96.57,96.05,96.22,6453541,MCD +2013-02-27,95.36,95.95,95.11,95.73,4327468,MCD +2013-02-28,95.71,96.22,95.51,95.9,3970952,MCD +2013-03-01,95.68,95.82,94.96,95.68,3824220,MCD +2013-03-04,95.6,95.67,94.87,95.07,4637656,MCD +2013-03-05,95.54,96.1,95.33,95.81,5642961,MCD +2013-03-06,95.95,96.82,95.93,96.81,5054337,MCD +2013-03-07,96.64,97.16,96.64,97.09,4566416,MCD +2013-03-08,98.13,98.95,98.03,98.71,8838507,MCD +2013-03-11,98.46,98.89,98.28,98.89,4854667,MCD +2013-03-12,98.86,98.87,98.53,98.76,3856650,MCD +2013-03-13,98.74,99.47,98.54,99.38,3897651,MCD +2013-03-14,99.36,99.38,98.9,99.31,3650711,MCD +2013-03-15,98.97,99.7,98.82,99.67,6391139,MCD +2013-03-18,98.95,99.34,98.21,98.57,3935097,MCD +2013-03-19,98.78,98.99,98.2,98.4,4648709,MCD +2013-03-20,98.59,98.9,98.59,98.77,3535453,MCD +2013-03-21,98.5,98.88,98.42,98.53,3523530,MCD +2013-03-22,98.52,99.62,98.52,99.27,4168785,MCD +2013-03-25,99.46,99.6,98.12,98.24,4932416,MCD +2013-03-26,98.35,98.66,98.26,98.5,4434102,MCD +2013-03-27,98.19,99.28,98.18,98.9,4403334,MCD +2013-03-28,98.88,99.78,98.67,99.69,3955215,MCD +2013-04-01,99.41,99.68,98.85,99.05,3156340,MCD +2013-04-02,99.4,100.42,99.02,100.26,5137101,MCD +2013-04-03,100.21,100.5,99.06,99.25,4454313,MCD +2013-04-04,99.54,100.81,99.53,100.63,5860552,MCD +2013-04-05,100.17,101.48,99.81,101.42,5694371,MCD +2013-04-08,101.09,101.5,100.85,101.5,4163570,MCD +2013-04-09,101.5,101.5,100.57,101.06,3690581,MCD +2013-04-10,101.12,101.74,101.01,101.49,3159451,MCD +2013-04-11,101.34,102.47,101.34,101.99,4049305,MCD +2013-04-12,101.5,103.7,101.5,103.59,5714024,MCD +2013-04-15,103.14,103.44,102.13,102.15,5648442,MCD +2013-04-16,102.4,103.05,102.02,103.04,3199659,MCD +2013-04-17,102.56,103.11,102.0,102.54,4191501,MCD +2013-04-18,102.08,102.23,100.1,101.91,5697716,MCD +2013-04-19,100.58,101.44,99.45,99.92,8228507,MCD +2013-04-22,99.35,99.66,98.38,99.32,5620671,MCD +2013-04-23,99.27,100.24,99.21,99.76,5757565,MCD +2013-04-24,100.09,101.24,100.09,101.02,4593139,MCD +2013-04-25,101.27,101.63,100.85,100.94,3532335,MCD +2013-04-26,100.83,100.99,100.4,100.89,3113532,MCD +2013-04-29,101.56,102.52,101.15,102.18,3418086,MCD +2013-04-30,102.27,102.36,101.56,102.14,4207634,MCD +2013-05-01,101.98,102.44,101.33,101.38,2720066,MCD +2013-05-02,101.46,102.34,101.12,102.06,3821271,MCD +2013-05-03,102.92,103.34,102.55,102.92,4109560,MCD +2013-05-06,102.76,102.8,102.05,102.07,3314175,MCD +2013-05-07,102.09,102.52,101.79,102.29,4304619,MCD +2013-05-08,102.28,102.28,100.76,100.95,5229038,MCD +2013-05-09,100.78,101.23,99.46,99.69,10628965,MCD +2013-05-10,99.95,100.2,99.4,100.2,5037306,MCD +2013-05-13,100.02,100.7,99.8,100.38,3154049,MCD +2013-05-14,100.48,101.49,100.44,101.2,3811530,MCD +2013-05-15,101.3,102.03,101.3,101.95,3403959,MCD +2013-05-16,101.58,101.78,100.84,101.12,4252920,MCD +2013-05-17,101.1,101.9,100.8,101.54,4017259,MCD +2013-05-20,101.24,101.94,101.24,101.54,2233047,MCD +2013-05-21,101.65,102.62,101.42,102.14,4079810,MCD +2013-05-22,102.18,102.4,101.41,101.74,4649625,MCD +2013-05-23,101.14,101.51,100.35,101.03,13743083,MCD +2013-05-24,100.66,100.66,99.73,100.29,13161055,MCD +2013-05-28,101.06,101.94,100.88,101.24,14083839,MCD +2013-05-29,100.64,100.64,98.28,99.05,8774680,MCD +2013-05-30,98.42,98.59,96.79,97.07,8029026,MCD +2013-05-31,96.89,97.71,96.56,96.57,5445869,MCD +2013-06-03,96.77,97.99,96.57,97.96,4224507,MCD +2013-06-04,98.01,98.68,97.64,98.37,4902970,MCD +2013-06-05,98.13,98.16,96.12,96.42,5394802,MCD +2013-06-06,96.4,96.83,95.16,96.68,5818436,MCD +2013-06-07,97.06,98.69,97.0,98.28,5036706,MCD +2013-06-10,99.8,100.18,99.12,99.53,5719391,MCD +2013-06-11,99.02,99.49,98.07,98.23,4807498,MCD +2013-06-12,98.74,99.1,98.07,98.24,4485137,MCD +2013-06-13,98.1,99.07,97.87,98.88,2928559,MCD +2013-06-14,98.83,99.42,98.23,98.42,3342795,MCD +2013-06-17,99.3,99.69,98.3,98.74,4885470,MCD +2013-06-18,98.98,100.04,98.95,99.75,3340008,MCD +2013-06-19,99.71,100.06,98.53,98.81,3518597,MCD +2013-06-20,98.37,98.68,96.62,96.79,5550903,MCD +2013-06-21,97.36,97.75,96.89,97.23,7228054,MCD +2013-06-24,96.54,97.71,96.02,97.29,4244521,MCD +2013-06-25,97.91,97.99,97.14,97.52,3212088,MCD +2013-06-26,98.36,99.14,98.04,98.84,3589053,MCD +2013-06-27,99.45,99.82,99.13,99.65,4497099,MCD +2013-06-28,99.51,100.11,98.93,99.0,5388555,MCD +2013-07-01,99.35,100.3,99.26,99.82,4054069,MCD +2013-07-02,99.82,100.5,99.39,99.93,3851243,MCD +2013-07-03,99.95,100.56,99.71,100.35,1685494,MCD +2013-07-05,100.69,100.84,99.25,99.86,3934780,MCD +2013-07-08,100.28,100.5,99.55,99.88,4065027,MCD +2013-07-09,100.24,100.37,99.2,99.99,4121319,MCD +2013-07-10,100.15,100.36,99.4,99.98,3524760,MCD +2013-07-11,100.75,100.96,99.76,100.79,4064588,MCD +2013-07-12,100.59,101.81,100.5,101.58,4767336,MCD +2013-07-15,101.6,101.73,100.7,100.75,4481772,MCD +2013-07-16,100.18,101.12,99.47,100.88,4407298,MCD +2013-07-17,100.05,100.35,99.3,100.1,5382576,MCD +2013-07-18,100.48,100.77,99.99,100.18,3401764,MCD +2013-07-19,100.2,100.41,99.53,100.27,4509538,MCD +2013-07-22,97.75,97.93,97.06,97.58,13210800,MCD +2013-07-23,97.55,97.72,96.68,96.76,6993812,MCD +2013-07-24,97.21,97.4,96.3,96.66,5198765,MCD +2013-07-25,96.67,97.59,96.56,97.49,4209397,MCD +2013-07-26,97.25,98.08,96.92,98.03,4561726,MCD +2013-07-29,97.96,98.03,97.39,97.87,3592685,MCD +2013-07-30,98.0,98.54,97.84,98.37,4127414,MCD +2013-07-31,98.32,98.54,97.63,98.08,5343015,MCD +2013-08-01,98.62,99.24,98.32,99.0,3955196,MCD +2013-08-02,98.81,99.2,98.45,99.2,3225092,MCD +2013-08-05,99.01,99.44,98.83,99.31,3326914,MCD +2013-08-06,99.33,99.4,98.37,98.69,3507437,MCD +2013-08-07,98.6,98.99,98.27,98.33,3263252,MCD +2013-08-08,98.64,98.99,97.44,98.04,4862328,MCD +2013-08-09,97.9,98.4,97.07,97.62,4041753,MCD +2013-08-12,97.49,97.8,97.0,97.04,3259088,MCD +2013-08-13,97.02,97.1,96.11,96.45,5189038,MCD +2013-08-14,96.24,96.37,95.64,96.11,5451285,MCD +2013-08-15,95.55,95.91,95.2,95.39,4208312,MCD +2013-08-16,95.2,95.5,95.01,95.03,3324432,MCD +2013-08-19,95.12,95.99,95.05,95.48,3126170,MCD +2013-08-20,95.51,95.9,95.36,95.5,2828269,MCD +2013-08-21,95.41,95.82,95.11,95.11,3433036,MCD +2013-08-22,95.37,95.69,95.21,95.46,15364421,MCD +2013-08-23,95.57,95.68,94.91,95.13,12274162,MCD +2013-08-26,95.36,95.94,95.1,95.31,3064998,MCD +2013-08-27,94.86,95.19,94.01,94.84,4513014,MCD +2013-08-28,95.0,96.32,95.0,96.08,5483919,MCD +2013-08-29,95.65,95.98,94.7,94.86,4799988,MCD +2013-08-30,95.0,95.13,94.14,94.36,3993056,MCD +2013-09-03,95.1,95.28,94.12,94.52,3672198,MCD +2013-09-04,94.5,95.36,94.34,95.16,2900062,MCD +2013-09-05,95.33,96.46,95.08,95.66,4279928,MCD +2013-09-06,95.87,96.75,95.25,96.26,4485964,MCD +2013-09-09,96.22,96.79,96.21,96.45,3532245,MCD +2013-09-10,97.1,97.36,96.5,96.89,4985274,MCD +2013-09-11,96.66,97.46,96.37,97.46,3926084,MCD +2013-09-12,97.48,97.85,97.07,97.18,4277280,MCD +2013-09-13,97.34,97.65,97.13,97.35,2668835,MCD +2013-09-16,97.88,98.17,97.4,97.71,3509749,MCD +2013-09-17,97.58,98.36,97.49,97.92,3257118,MCD +2013-09-18,97.87,98.99,97.64,98.7,4281968,MCD +2013-09-19,98.5,98.51,97.0,97.92,6431102,MCD +2013-09-20,97.7,98.05,96.9,96.9,8086706,MCD +2013-09-23,96.97,97.58,96.82,97.28,3301697,MCD +2013-09-24,97.14,98.6,96.86,97.78,4810232,MCD +2013-09-25,97.8,97.99,97.41,97.62,4053225,MCD +2013-09-26,97.89,98.32,97.79,98.19,3604873,MCD +2013-09-27,97.89,97.99,97.0,97.12,3533956,MCD +2013-09-30,96.46,96.69,95.11,96.21,4407331,MCD +2013-10-01,96.18,96.39,95.85,96.13,3250483,MCD +2013-10-02,95.58,95.88,94.01,95.28,7250305,MCD +2013-10-03,95.15,95.2,94.61,94.67,4860086,MCD +2013-10-04,94.61,94.8,94.4,94.7,3051114,MCD +2013-10-07,94.26,94.8,94.14,94.36,3037268,MCD +2013-10-08,94.27,94.58,93.94,93.94,3651978,MCD +2013-10-09,93.82,93.96,93.14,93.27,5165531,MCD +2013-10-10,94.22,94.44,93.5,94.44,4534902,MCD +2013-10-11,94.69,94.8,94.33,94.74,4132942,MCD +2013-10-14,94.41,94.88,94.18,94.72,3429694,MCD +2013-10-15,93.99,94.2,93.45,93.8,5883517,MCD +2013-10-16,94.3,95.24,94.14,95.22,4709003,MCD +2013-10-17,95.19,95.52,94.65,95.47,3869592,MCD +2013-10-18,95.7,95.7,94.52,95.2,7287683,MCD +2013-10-21,93.7,94.85,93.24,94.59,9137786,MCD +2013-10-22,94.68,95.49,94.21,95.12,5143987,MCD +2013-10-23,95.08,95.2,93.93,94.21,4588807,MCD +2013-10-24,94.41,94.81,94.24,94.68,3644643,MCD +2013-10-25,94.78,94.95,94.36,94.78,3056638,MCD +2013-10-28,94.69,95.72,94.68,95.37,3841887,MCD +2013-10-29,95.62,96.1,95.3,96.05,3980651,MCD +2013-10-30,96.17,96.45,95.73,96.03,3406606,MCD +2013-10-31,96.2,96.7,96.11,96.52,4271333,MCD +2013-11-01,96.52,97.5,96.52,97.24,5127389,MCD +2013-11-04,97.26,97.5,96.83,97.31,5024673,MCD +2013-11-05,97.38,97.75,97.02,97.41,4344574,MCD +2013-11-06,97.66,98.19,97.47,97.9,4365896,MCD +2013-11-07,97.96,98.09,96.78,97.2,4922582,MCD +2013-11-08,97.17,97.3,96.32,97.01,5052404,MCD +2013-11-11,96.83,97.49,96.8,97.09,2573993,MCD +2013-11-12,97.07,97.76,96.85,97.66,3852185,MCD +2013-11-13,97.47,98.12,97.31,98.11,4164823,MCD +2013-11-14,98.18,98.7,97.18,97.56,6594646,MCD +2013-11-15,97.45,97.71,96.4,96.92,7104309,MCD +2013-11-18,96.9,97.79,96.9,97.65,4973958,MCD +2013-11-19,97.52,98.29,97.36,97.98,3836588,MCD +2013-11-20,97.57,98.05,97.18,97.54,3815319,MCD +2013-11-21,97.8,98.09,97.59,97.7,12891588,MCD +2013-11-22,97.84,98.51,97.37,98.27,16497517,MCD +2013-11-25,98.75,99.27,98.65,98.92,20420844,MCD +2013-11-26,98.8,99.09,98.15,98.2,5523493,MCD +2013-11-27,97.62,97.66,96.95,97.06,3501911,MCD +2013-11-29,97.25,97.6,97.08,97.37,2920344,MCD +2013-12-02,97.29,97.29,96.33,96.51,4810072,MCD +2013-12-03,96.75,96.75,96.07,96.38,4852490,MCD +2013-12-04,95.66,96.13,95.36,95.71,4951290,MCD +2013-12-05,95.37,95.82,95.2,95.43,5076459,MCD +2013-12-06,95.94,96.94,95.9,96.8,5811319,MCD +2013-12-09,96.14,96.5,95.45,95.72,5056897,MCD +2013-12-10,95.68,95.7,95.07,95.43,4190870,MCD +2013-12-11,95.51,95.72,95.17,95.26,5194472,MCD +2013-12-12,95.41,95.68,94.04,94.1,5720002,MCD +2013-12-13,94.19,94.62,94.05,94.44,3277477,MCD +2013-12-16,95.07,95.78,94.9,95.45,4868141,MCD +2013-12-17,95.35,95.58,94.27,94.38,4463611,MCD +2013-12-18,94.66,95.95,94.57,95.93,5526829,MCD +2013-12-19,95.86,96.3,94.93,95.14,5476594,MCD +2013-12-20,95.62,96.51,95.34,96.51,8039529,MCD +2013-12-23,96.72,96.95,96.05,96.3,3299343,MCD +2013-12-24,96.14,96.75,96.14,96.54,1155930,MCD +2013-12-26,96.77,96.91,96.63,96.84,1978344,MCD +2013-12-27,96.87,97.28,96.8,96.91,1987129,MCD +2013-12-30,96.88,97.15,96.79,97.01,2292954,MCD +2013-12-31,96.95,97.08,96.63,97.03,2560970,MCD +2014-01-02,96.81,97.03,96.26,96.41,2932283,MCD +2014-01-03,96.9,97.03,96.5,96.54,2966051,MCD +2014-01-06,96.62,96.62,95.52,95.85,5028393,MCD +2014-01-07,96.38,97.08,96.13,96.38,4887121,MCD +2014-01-08,95.55,95.71,95.0,95.41,7670246,MCD +2014-01-09,96.24,96.35,95.25,95.46,7712713,MCD +2014-01-10,95.83,96.22,95.64,95.8,5520132,MCD +2014-01-13,95.83,95.83,94.59,94.83,5777612,MCD +2014-01-14,94.81,95.4,94.8,95.22,3842225,MCD +2014-01-15,95.49,95.67,95.15,95.46,3572048,MCD +2014-01-16,95.4,96.3,95.19,96.06,5069474,MCD +2014-01-17,96.02,96.13,94.77,94.93,6056698,MCD +2014-01-21,95.36,95.96,95.01,95.08,6483756,MCD +2014-01-22,95.07,95.32,94.69,94.88,4983494,MCD +2014-01-23,94.55,95.95,94.5,95.32,7150912,MCD +2014-01-24,94.73,95.96,94.39,94.43,6952410,MCD +2014-01-27,94.29,94.68,93.92,94.07,6608685,MCD +2014-01-28,94.33,94.64,94.1,94.18,3686206,MCD +2014-01-29,93.96,94.3,92.87,93.15,8017792,MCD +2014-01-30,93.39,94.0,92.92,93.8,4988702,MCD +2014-01-31,93.05,94.55,92.95,94.17,6028697,MCD +2014-02-03,94.54,94.74,92.91,93.02,6908865,MCD +2014-02-04,92.86,93.47,92.59,93.09,6531117,MCD +2014-02-05,92.8,93.84,92.22,93.58,4958957,MCD +2014-02-06,93.87,95.19,93.69,94.94,5361338,MCD +2014-02-07,95.09,95.95,94.62,95.92,6610561,MCD +2014-02-10,95.75,95.93,94.52,94.86,6975657,MCD +2014-02-11,95.06,95.84,94.83,95.34,5365373,MCD +2014-02-12,95.44,95.67,94.79,94.89,4269118,MCD +2014-02-13,94.69,95.58,94.5,95.46,3618018,MCD +2014-02-14,95.3,95.97,95.11,95.78,3537846,MCD +2014-02-18,96.03,96.57,95.54,96.02,5458110,MCD +2014-02-19,95.78,96.66,95.46,95.55,4505475,MCD +2014-02-20,95.66,96.11,95.48,95.75,2975158,MCD +2014-02-21,96.04,97.0,96.04,96.45,5289923,MCD +2014-02-24,96.43,96.94,96.24,96.5,4487632,MCD +2014-02-25,96.46,96.72,95.89,96.62,4233964,MCD +2014-02-26,96.63,96.74,95.71,95.89,4265938,MCD +2014-02-27,95.24,95.41,94.65,95.08,4183929,MCD +2014-02-28,95.11,95.46,94.86,95.15,5108016,MCD +2014-03-03,94.24,94.8,94.0,94.32,5150380,MCD +2014-03-04,95.25,95.27,94.86,94.98,4655238,MCD +2014-03-05,95.34,95.61,94.94,95.02,3913441,MCD +2014-03-06,95.06,95.67,94.75,95.58,4363227,MCD +2014-03-07,95.74,95.79,94.97,95.5,3726306,MCD +2014-03-10,95.26,95.68,94.97,95.2,4395086,MCD +2014-03-11,95.94,98.92,95.71,98.78,16375774,MCD +2014-03-12,98.41,99.07,98.15,98.71,6702123,MCD +2014-03-13,98.9,98.9,97.01,97.37,5480267,MCD +2014-03-14,97.33,97.89,97.01,97.58,5510673,MCD +2014-03-17,98.14,98.2,97.46,97.6,5554918,MCD +2014-03-18,97.8,97.99,97.22,97.31,3269489,MCD +2014-03-19,97.27,97.29,95.78,96.1,5556948,MCD +2014-03-20,95.94,96.95,95.81,96.6,4242571,MCD +2014-03-21,97.22,97.4,95.47,95.47,12640611,MCD +2014-03-24,96.09,96.74,95.99,96.18,6401178,MCD +2014-03-25,96.44,96.49,95.83,95.91,4929902,MCD +2014-03-26,96.04,96.56,95.84,95.84,4126987,MCD +2014-03-27,95.77,96.36,95.52,96.16,3755967,MCD +2014-03-28,96.27,97.44,96.21,97.24,4344100,MCD +2014-03-31,97.44,98.45,97.3,98.03,4853293,MCD +2014-04-01,98.1,98.52,97.63,97.9,4493973,MCD +2014-04-02,98.15,98.23,97.34,97.59,3701174,MCD +2014-04-03,98.03,98.11,97.35,97.66,2576064,MCD +2014-04-04,97.77,98.42,97.39,97.87,5413601,MCD +2014-04-07,97.58,98.24,96.57,97.01,6000476,MCD +2014-04-08,96.98,98.22,96.52,98.08,5585144,MCD +2014-04-09,98.08,98.54,97.9,98.35,3669495,MCD +2014-04-10,98.55,99.85,98.16,99.43,8874797,MCD +2014-04-11,99.15,99.73,99.06,99.29,6553636,MCD +2014-04-14,99.66,100.16,99.32,100.11,6155873,MCD +2014-04-15,100.7,100.94,100.07,100.83,5886192,MCD +2014-04-16,101.0,101.12,100.49,100.83,3532731,MCD +2014-04-17,100.73,101.0,100.25,100.25,4545196,MCD +2014-04-21,99.8,100.39,99.25,99.67,6358323,MCD +2014-04-22,100.02,100.27,98.89,99.32,8934500,MCD +2014-04-23,99.35,99.99,99.01,99.13,4179128,MCD +2014-04-24,99.52,100.1,99.13,99.84,4765762,MCD +2014-04-25,99.85,100.75,99.38,100.73,5048938,MCD +2014-04-28,100.98,101.18,99.65,100.31,7444635,MCD +2014-04-29,100.21,101.78,99.81,101.5,6630910,MCD +2014-04-30,101.55,101.76,101.04,101.38,4524399,MCD +2014-05-01,100.68,101.04,100.33,100.96,3531410,MCD +2014-05-02,101.11,102.28,100.99,101.43,4934023,MCD +2014-05-05,101.38,101.38,100.59,101.14,3483458,MCD +2014-05-06,101.06,101.3,100.8,100.95,3075103,MCD +2014-05-07,101.26,102.11,100.95,101.96,4322592,MCD +2014-05-08,102.0,102.18,101.43,101.95,3384503,MCD +2014-05-09,101.85,102.95,101.82,102.93,3649434,MCD +2014-05-12,102.95,103.33,102.78,102.86,3817396,MCD +2014-05-13,103.32,103.62,102.5,103.53,3955362,MCD +2014-05-14,103.69,103.78,102.54,103.03,3826313,MCD +2014-05-15,102.78,103.0,102.15,102.5,3810901,MCD +2014-05-16,102.55,103.39,102.35,103.14,5080977,MCD +2014-05-19,102.81,102.83,101.74,102.09,3865156,MCD +2014-05-20,102.05,102.44,101.44,101.53,3123726,MCD +2014-05-21,101.71,102.58,101.55,102.56,2735638,MCD +2014-05-22,102.65,102.98,102.23,102.45,3376045,MCD +2014-05-23,102.52,102.85,101.77,102.0,4179128,MCD +2014-05-27,102.2,102.9,102.07,102.36,5093357,MCD +2014-05-28,101.84,102.04,100.86,101.3,8936443,MCD +2014-05-29,101.27,101.49,100.87,101.34,4124605,MCD +2014-05-30,101.25,101.46,100.71,101.43,4232438,MCD +2014-06-02,101.39,102.5,101.32,102.03,3006780,MCD +2014-06-03,101.64,102.0,101.41,101.45,3363473,MCD +2014-06-04,101.36,102.47,101.27,102.44,3595798,MCD +2014-06-05,102.34,102.6,101.75,102.45,2411257,MCD +2014-06-06,102.41,102.62,101.78,101.96,2955593,MCD +2014-06-09,101.59,102.0,101.18,101.38,3802693,MCD +2014-06-10,101.61,101.61,100.68,100.88,5961217,MCD +2014-06-11,100.74,100.96,100.33,100.42,6606053,MCD +2014-06-12,100.41,101.01,99.54,99.76,5609115,MCD +2014-06-13,99.41,100.59,99.41,100.49,4018653,MCD +2014-06-16,100.42,101.17,100.24,101.1,4038584,MCD +2014-06-17,100.91,101.84,100.82,101.27,6479749,MCD +2014-06-18,101.74,101.79,100.91,101.35,5447375,MCD +2014-06-19,101.04,102.03,101.04,101.91,3376565,MCD +2014-06-20,102.2,102.3,101.66,101.92,5418106,MCD +2014-06-23,101.64,101.99,101.51,101.91,2919197,MCD +2014-06-24,101.84,102.18,101.41,101.47,4589622,MCD +2014-06-25,101.09,101.9,101.03,101.61,3662169,MCD +2014-06-26,101.61,101.89,101.07,101.51,2783202,MCD +2014-06-27,101.25,101.67,101.15,101.46,2785864,MCD +2014-06-30,101.27,101.48,100.5,100.74,4270525,MCD +2014-07-01,100.43,101.36,100.24,101.0,3787745,MCD +2014-07-02,101.02,101.08,100.35,100.53,3222376,MCD +2014-07-03,101.32,101.32,100.74,100.98,2295812,MCD +2014-07-07,100.75,100.75,99.82,100.17,3951704,MCD +2014-07-08,99.79,100.57,99.73,100.09,3115055,MCD +2014-07-09,100.3,101.25,100.26,101.07,5604936,MCD +2014-07-10,100.22,101.05,100.16,100.58,3274862,MCD +2014-07-11,100.66,100.81,100.03,100.37,2812462,MCD +2014-07-14,100.69,100.73,100.3,100.47,4163000,MCD +2014-07-15,100.32,100.37,99.86,100.3,3793351,MCD +2014-07-16,99.65,99.8,98.76,99.27,7135370,MCD +2014-07-17,98.96,99.09,98.35,98.37,4104240,MCD +2014-07-18,98.64,99.09,98.13,98.99,4050442,MCD +2014-07-21,98.52,98.63,97.55,97.55,6510632,MCD +2014-07-22,95.39,96.85,95.1,96.27,12398494,MCD +2014-07-23,95.51,95.82,94.82,95.35,9484381,MCD +2014-07-24,95.48,95.62,95.27,95.35,7781720,MCD +2014-07-25,95.36,95.85,95.32,95.72,4992812,MCD +2014-07-28,95.5,95.97,95.39,95.78,4863067,MCD +2014-07-29,95.89,96.42,95.71,95.82,6712670,MCD +2014-07-30,96.19,96.34,95.57,95.95,6059213,MCD +2014-07-31,95.22,95.36,94.56,94.56,6829388,MCD +2014-08-01,94.3,94.73,94.2,94.3,4576448,MCD +2014-08-04,94.3,94.35,93.52,94.31,7652678,MCD +2014-08-05,94.0,94.3,93.35,93.43,5494852,MCD +2014-08-06,93.39,93.95,93.36,93.47,3727958,MCD +2014-08-07,93.82,94.0,93.24,93.31,3264614,MCD +2014-08-08,93.07,93.84,92.92,93.55,6506196,MCD +2014-08-11,93.73,93.92,93.46,93.53,4291741,MCD +2014-08-12,93.43,93.65,93.15,93.56,3235939,MCD +2014-08-13,93.75,94.32,93.55,93.96,3599864,MCD +2014-08-14,93.65,93.89,93.26,93.66,5644922,MCD +2014-08-15,94.07,94.47,93.41,93.79,4284507,MCD +2014-08-18,94.15,94.74,93.93,94.25,4398807,MCD +2014-08-19,94.6,94.75,94.26,94.45,3338257,MCD +2014-08-20,94.45,94.66,94.0,94.19,4157886,MCD +2014-08-21,94.31,94.76,94.24,94.53,5981567,MCD +2014-08-22,94.53,94.86,94.27,94.45,3594144,MCD +2014-08-25,94.85,95.37,94.41,94.44,4614287,MCD +2014-08-26,94.39,94.79,94.05,94.11,6394543,MCD +2014-08-27,94.23,94.68,93.6,94.65,9027320,MCD +2014-08-28,93.65,94.76,93.51,94.14,5497461,MCD +2014-08-29,94.2,94.2,93.51,93.72,4640333,MCD +2014-09-02,93.24,93.7,92.69,92.8,6736236,MCD +2014-09-03,93.27,93.49,93.04,93.14,4865259,MCD +2014-09-04,93.02,93.23,92.8,93.01,4849754,MCD +2014-09-05,93.1,93.12,92.8,93.07,4011037,MCD +2014-09-08,92.8,92.82,92.2,92.5,5260721,MCD +2014-09-09,92.6,92.7,90.96,91.09,9795162,MCD +2014-09-10,90.84,93.06,90.53,93.0,12031430,MCD +2014-09-11,92.94,93.29,92.42,92.96,5964095,MCD +2014-09-12,92.94,93.84,92.82,93.34,8033091,MCD +2014-09-15,93.26,93.91,93.25,93.47,6254980,MCD +2014-09-16,93.27,94.11,93.25,93.75,5827958,MCD +2014-09-17,93.68,93.83,93.18,93.53,5747402,MCD +2014-09-18,93.43,93.9,93.26,93.48,5494150,MCD +2014-09-19,93.95,94.93,93.8,94.36,9043095,MCD +2014-09-22,94.12,94.47,93.82,93.93,4875669,MCD +2014-09-23,93.7,94.15,93.44,93.51,4708175,MCD +2014-09-24,93.7,95.32,93.66,95.0,7817920,MCD +2014-09-25,94.94,95.31,94.06,94.16,4578539,MCD +2014-09-26,94.05,94.88,94.02,94.7,3462523,MCD +2014-09-29,94.26,97.3,93.98,96.22,16489076,MCD +2014-09-30,96.23,96.36,94.34,94.81,10036422,MCD +2014-10-01,94.37,95.08,94.01,94.19,5339524,MCD +2014-10-02,94.03,94.6,94.0,94.12,4123290,MCD +2014-10-03,95.29,95.29,94.51,94.86,3948919,MCD +2014-10-06,94.36,94.43,93.69,93.84,4278576,MCD +2014-10-07,93.51,93.54,92.8,92.81,6095819,MCD +2014-10-08,93.08,93.94,92.81,93.83,5593781,MCD +2014-10-09,93.77,94.0,92.71,92.72,5069103,MCD +2014-10-10,92.76,93.45,92.3,92.3,5846707,MCD +2014-10-13,92.13,92.42,90.66,90.73,6182343,MCD +2014-10-14,90.81,91.74,90.63,91.1,5539480,MCD +2014-10-15,90.49,90.98,89.57,90.44,10469312,MCD +2014-10-16,89.39,90.29,89.34,89.91,7526459,MCD +2014-10-17,90.41,91.14,89.64,91.04,7074463,MCD +2014-10-20,90.96,91.59,90.71,91.59,5408134,MCD +2014-10-21,89.95,91.45,89.7,91.01,11422211,MCD +2014-10-22,90.7,91.51,90.6,90.94,6455551,MCD +2014-10-23,91.84,92.1,90.88,91.02,5966894,MCD +2014-10-24,90.7,91.79,90.55,91.67,5263046,MCD +2014-10-27,91.52,92.09,91.5,92.01,4078298,MCD +2014-10-28,92.48,92.6,91.68,92.6,5083262,MCD +2014-10-29,92.65,93.12,92.0,92.73,5300445,MCD +2014-10-30,92.57,93.39,92.49,93.38,3965528,MCD +2014-10-31,93.9,94.01,92.83,93.73,6800889,MCD +2014-11-03,93.78,93.78,93.02,93.61,4069904,MCD +2014-11-04,93.93,94.63,93.77,94.47,5802179,MCD +2014-11-05,95.0,95.07,94.39,94.64,4123841,MCD +2014-11-06,94.74,94.93,94.42,94.66,3597279,MCD +2014-11-07,94.4,95.1,94.06,95.1,4674632,MCD +2014-11-10,95.56,95.69,94.98,95.11,5123874,MCD +2014-11-11,95.22,95.42,94.93,95.14,3429027,MCD +2014-11-12,94.93,95.38,94.83,95.33,2725702,MCD +2014-11-13,95.5,96.22,95.18,95.48,4099804,MCD +2014-11-14,95.38,97.18,95.27,96.21,7793438,MCD +2014-11-17,96.06,96.08,95.6,95.97,3596519,MCD +2014-11-18,96.04,96.95,95.37,96.41,6268097,MCD +2014-11-19,96.74,97.3,96.43,96.56,6631311,MCD +2014-11-20,96.54,97.3,96.5,96.64,4551916,MCD +2014-11-21,97.47,97.5,96.42,96.68,5483712,MCD +2014-11-24,96.83,97.42,96.53,97.17,5222895,MCD +2014-11-25,97.2,97.34,96.85,97.0,5368952,MCD +2014-11-26,96.36,96.39,95.92,96.22,3667981,MCD +2014-11-28,95.98,97.4,95.97,96.81,3442853,MCD +2014-12-01,96.15,96.94,95.64,95.78,5273749,MCD +2014-12-02,95.21,97.0,94.76,95.11,10389676,MCD +2014-12-03,94.8,95.56,94.78,95.5,5324034,MCD +2014-12-04,95.39,95.99,95.14,95.66,5365429,MCD +2014-12-05,95.78,96.61,95.65,96.31,6209305,MCD +2014-12-08,93.41,97.5,92.23,92.61,11792656,MCD +2014-12-09,91.3,92.0,91.01,91.36,10066782,MCD +2014-12-10,91.04,91.29,89.51,90.0,12020817,MCD +2014-12-11,90.09,91.15,90.02,90.97,8972720,MCD +2014-12-12,90.66,91.39,90.43,90.62,8696756,MCD +2014-12-15,90.96,91.1,88.25,88.46,10121636,MCD +2014-12-16,88.07,90.75,87.62,88.72,15106676,MCD +2014-12-17,88.93,92.05,88.5,91.65,14009957,MCD +2014-12-18,92.28,93.74,91.65,93.67,11277129,MCD +2014-12-19,93.51,94.32,92.95,93.22,10284328,MCD +2014-12-22,93.28,94.02,93.03,93.89,5342248,MCD +2014-12-23,94.36,94.82,94.01,94.22,3596392,MCD +2014-12-24,94.22,94.54,93.74,93.83,1736839,MCD +2014-12-26,94.1,94.93,93.95,94.78,3884255,MCD +2014-12-29,94.32,95.46,94.26,95.04,4183224,MCD +2014-12-30,94.85,95.0,94.07,94.25,3257735,MCD +2014-12-31,93.75,94.8,93.57,93.7,4589312,MCD +2015-01-02,94.13,95.0,93.05,93.26,6019693,MCD +2015-01-05,93.3,93.68,92.22,92.23,6211872,MCD +2015-01-06,92.67,93.81,91.88,92.4,6484094,MCD +2015-01-07,93.26,94.05,92.86,94.01,6400320,MCD +2015-01-08,94.23,94.98,94.05,94.36,5476740,MCD +2015-01-09,93.97,93.97,92.78,93.21,4283293,MCD +2015-01-12,93.53,93.81,92.6,93.01,3989585,MCD +2015-01-13,93.95,94.44,92.42,92.83,5971237,MCD +2015-01-14,91.45,92.05,91.12,91.54,7745521,MCD +2015-01-15,91.97,92.35,90.96,91.38,5737468,MCD +2015-01-16,91.05,91.69,90.74,91.49,6926995,MCD +2015-01-20,91.64,91.88,90.23,90.8,6967278,MCD +2015-01-21,90.16,90.46,89.54,90.34,8682226,MCD +2015-01-22,90.62,90.97,89.84,90.89,7536416,MCD +2015-01-23,90.92,91.64,89.43,89.56,11495980,MCD +2015-01-26,89.39,90.7,89.29,90.67,7753275,MCD +2015-01-27,89.96,90.31,89.56,89.57,6640833,MCD +2015-01-28,89.74,89.82,88.77,88.78,6921322,MCD +2015-01-29,91.5,93.5,91.26,93.27,19146887,MCD +2015-01-30,92.65,93.3,92.31,92.44,12385371,MCD +2015-02-02,92.05,92.66,91.43,92.51,6751432,MCD +2015-02-03,92.64,93.98,92.45,93.92,7373047,MCD +2015-02-04,93.5,94.43,93.5,94.05,6464783,MCD +2015-02-05,94.1,94.83,94.0,94.34,5564108,MCD +2015-02-06,94.15,94.48,93.65,93.99,4662736,MCD +2015-02-09,93.3,93.45,92.54,92.72,8203013,MCD +2015-02-10,93.33,94.23,92.97,94.02,4697610,MCD +2015-02-11,94.16,94.33,93.3,94.21,5153937,MCD +2015-02-12,94.05,95.6,93.77,95.09,7910116,MCD +2015-02-13,95.4,95.85,94.93,95.65,6762195,MCD +2015-02-17,95.12,95.39,94.09,94.35,5971992,MCD +2015-02-18,94.23,94.79,94.0,94.58,5617510,MCD +2015-02-19,94.5,94.55,93.74,94.19,6312190,MCD +2015-02-20,94.16,94.49,93.56,94.19,8154994,MCD +2015-02-23,94.12,94.41,93.95,94.31,5681950,MCD +2015-02-24,94.08,95.33,93.69,94.98,5643590,MCD +2015-02-25,94.91,99.31,94.86,98.66,16751573,MCD +2015-02-26,97.43,99.88,97.0,99.51,16098778,MCD +2015-02-27,99.17,99.3,98.49,98.9,7552453,MCD +2015-03-02,98.62,101.09,98.31,100.0,12363347,MCD +2015-03-03,99.97,100.44,99.55,99.74,8149729,MCD +2015-03-04,99.81,100.48,99.18,100.25,9179359,MCD +2015-03-05,99.01,99.92,98.46,99.11,9438793,MCD +2015-03-06,98.27,98.99,96.96,97.13,9677859,MCD +2015-03-09,96.81,98.25,96.81,97.71,8460337,MCD +2015-03-10,96.91,97.12,96.1,96.29,7838923,MCD +2015-03-11,96.3,96.77,94.94,94.96,9391099,MCD +2015-03-12,95.42,96.44,95.28,96.25,8765071,MCD +2015-03-13,96.24,97.05,95.75,96.35,5152750,MCD +2015-03-16,96.93,97.47,96.74,97.15,4772244,MCD +2015-03-17,96.9,97.15,95.99,96.17,4530709,MCD +2015-03-18,96.01,97.24,95.33,97.0,5830963,MCD +2015-03-19,96.86,97.01,95.98,95.98,3615389,MCD +2015-03-20,96.32,97.72,96.12,97.05,10014005,MCD +2015-03-23,96.8,99.12,96.8,98.62,9232037,MCD +2015-03-24,98.46,99.84,98.07,99.36,7549944,MCD +2015-03-25,99.03,99.61,98.11,98.14,6030541,MCD +2015-03-26,97.6,97.97,96.2,97.64,10445795,MCD +2015-03-27,97.36,97.85,96.77,96.96,4642382,MCD +2015-03-30,97.43,98.32,97.37,97.88,4074543,MCD +2015-03-31,97.82,98.43,97.44,97.44,5616991,MCD +2015-04-01,96.81,97.02,96.0,96.29,7484752,MCD +2015-04-02,95.96,96.24,94.71,95.83,6614276,MCD +2015-04-06,95.75,96.82,95.45,96.28,4501296,MCD +2015-04-07,96.24,96.79,96.1,96.35,4443683,MCD +2015-04-08,96.73,97.5,95.98,96.85,4445210,MCD +2015-04-09,96.85,97.43,96.21,96.55,4790037,MCD +2015-04-10,96.9,97.95,96.56,97.8,5937847,MCD +2015-04-13,97.41,97.75,97.07,97.44,5197891,MCD +2015-04-14,97.16,97.74,96.97,97.58,4961149,MCD +2015-04-15,97.0,97.55,96.28,96.44,6604429,MCD +2015-04-16,96.37,97.44,95.5,95.63,5071657,MCD +2015-04-17,95.13,95.34,94.46,94.88,6933576,MCD +2015-04-20,95.0,96.26,95.0,96.18,4382441,MCD +2015-04-21,96.19,96.55,94.54,94.87,5981687,MCD +2015-04-22,97.0,99.35,96.24,97.84,19254300,MCD +2015-04-23,97.44,97.52,96.56,97.0,6336484,MCD +2015-04-24,96.99,99.08,96.84,98.74,7741339,MCD +2015-04-27,98.74,98.94,96.26,96.44,7282677,MCD +2015-04-28,96.27,96.89,95.78,96.83,4357419,MCD +2015-04-29,96.58,97.67,96.07,97.02,5697231,MCD +2015-04-30,96.65,97.37,96.41,96.55,8300290,MCD +2015-05-01,96.73,97.97,96.73,97.8,6280298,MCD +2015-05-04,96.57,98.63,96.05,96.13,8426262,MCD +2015-05-05,96.39,96.47,95.57,96.13,7637026,MCD +2015-05-06,96.1,96.66,95.88,96.39,6614471,MCD +2015-05-07,96.27,97.33,96.12,96.78,5019232,MCD +2015-05-08,98.19,99.15,97.79,98.23,7543054,MCD +2015-05-11,98.07,98.39,97.15,97.51,4123700,MCD +2015-05-12,97.39,98.35,96.92,97.95,4848072,MCD +2015-05-13,98.07,98.49,97.28,97.35,6526893,MCD +2015-05-14,97.66,97.87,97.28,97.71,4743954,MCD +2015-05-15,97.74,99.04,97.54,98.04,7607217,MCD +2015-05-18,97.97,98.25,97.62,98.02,4100835,MCD +2015-05-19,98.09,101.08,97.65,100.68,10809150,MCD +2015-05-20,100.88,100.98,99.42,100.11,6185077,MCD +2015-05-21,99.89,99.96,99.06,99.28,4730442,MCD +2015-05-22,99.15,99.48,98.84,98.99,4559491,MCD +2015-05-26,98.85,99.2,98.04,98.46,7123129,MCD +2015-05-27,98.97,99.22,98.2,98.66,8129531,MCD +2015-05-28,98.0,98.21,96.2,96.48,10204033,MCD +2015-05-29,97.59,97.77,95.84,95.93,6439140,MCD +2015-06-01,95.84,96.91,95.84,96.22,4919173,MCD +2015-06-02,96.3,96.97,95.81,96.29,4430255,MCD +2015-06-03,96.38,97.07,95.97,96.52,4165709,MCD +2015-06-04,96.3,96.97,96.01,96.31,4702848,MCD +2015-06-05,95.93,96.09,95.47,95.54,3959308,MCD +2015-06-08,96.0,96.04,95.25,95.32,4594648,MCD +2015-06-09,95.52,95.56,94.49,94.73,7770880,MCD +2015-06-10,95.02,95.63,94.81,95.3,4828577,MCD +2015-06-11,95.5,96.33,95.5,95.59,4203867,MCD +2015-06-12,95.42,95.54,95.0,95.06,3702368,MCD +2015-06-15,94.74,95.0,94.02,94.3,5861757,MCD +2015-06-16,94.25,94.67,94.1,94.63,3094773,MCD +2015-06-17,94.54,95.52,94.54,95.22,3940986,MCD +2015-06-18,95.69,96.63,95.28,96.17,5100999,MCD +2015-06-19,96.39,97.14,95.98,96.08,8279349,MCD +2015-06-22,96.31,97.03,96.14,96.87,3893258,MCD +2015-06-23,97.59,97.96,97.12,97.18,4541658,MCD +2015-06-24,96.75,97.45,96.64,96.64,3927133,MCD +2015-06-25,96.7,96.9,95.78,95.79,4322309,MCD +2015-06-26,96.13,97.35,95.93,97.29,6039506,MCD +2015-06-29,96.62,97.23,95.42,95.44,8412817,MCD +2015-06-30,95.93,96.3,94.54,95.07,6656019,MCD +2015-07-01,95.1,95.82,94.73,95.76,4446181,MCD +2015-07-02,96.13,96.6,95.58,96.17,3250897,MCD +2015-07-06,95.89,96.28,95.25,95.65,3852466,MCD +2015-07-07,95.93,96.78,95.24,96.68,4794388,MCD +2015-07-08,95.65,96.59,95.65,95.84,4914297,MCD +2015-07-09,96.64,97.27,96.44,96.49,5482465,MCD +2015-07-10,97.25,97.78,96.95,97.65,5179204,MCD +2015-07-13,98.0,98.5,97.7,98.43,4578676,MCD +2015-07-14,98.12,99.05,97.96,98.78,5746119,MCD +2015-07-15,98.15,99.63,97.85,99.07,7572526,MCD +2015-07-16,99.11,99.11,97.21,97.86,7696176,MCD +2015-07-17,97.7,98.22,97.0,97.5,6429758,MCD +2015-07-20,97.78,98.21,97.4,97.49,4947041,MCD +2015-07-21,97.6,97.72,96.96,97.32,4206703,MCD +2015-07-22,97.71,98.25,97.43,97.58,5392596,MCD +2015-07-23,98.9,99.0,96.15,97.09,10380706,MCD +2015-07-24,97.41,97.41,96.09,96.1,5554624,MCD +2015-07-27,96.0,96.75,95.7,96.04,5818602,MCD +2015-07-28,96.48,97.42,96.32,97.33,4862990,MCD +2015-07-29,97.48,98.39,97.0,98.21,6006535,MCD +2015-07-30,97.59,99.34,97.59,99.17,5372529,MCD +2015-07-31,99.65,101.1,99.3,99.86,7646980,MCD +2015-08-03,100.0,100.18,99.02,99.42,4427299,MCD +2015-08-04,99.47,99.52,98.77,99.14,2842075,MCD +2015-08-05,99.83,100.14,99.26,99.8,3560581,MCD +2015-08-06,99.72,100.18,99.21,99.35,6740241,MCD +2015-08-07,99.29,99.42,98.45,98.92,3463672,MCD +2015-08-10,99.49,99.95,98.87,99.39,3994544,MCD +2015-08-11,98.69,99.16,98.4,98.81,3584996,MCD +2015-08-12,98.27,98.43,97.23,98.28,4207236,MCD +2015-08-13,98.07,99.82,97.99,99.37,4636402,MCD +2015-08-14,99.05,99.56,98.72,99.27,3185582,MCD +2015-08-17,99.0,100.91,98.92,100.66,5204060,MCD +2015-08-18,100.0,101.44,100.0,100.76,4257289,MCD +2015-08-19,100.45,101.88,100.19,101.1,5988961,MCD +2015-08-20,100.73,101.0,99.74,99.76,6589216,MCD +2015-08-21,99.38,99.39,97.13,97.13,10826711,MCD +2015-08-24,91.58,95.88,87.5,92.87,13732868,MCD +2015-08-25,95.47,95.48,91.03,91.21,10456417,MCD +2015-08-26,92.93,95.2,91.47,95.15,15507423,MCD +2015-08-27,95.88,97.37,95.57,97.33,9553409,MCD +2015-08-28,96.05,96.66,95.78,96.25,5500564,MCD +2015-08-31,95.77,95.88,94.85,95.02,4672190,MCD +2015-09-01,92.77,94.28,92.6,93.47,7223913,MCD +2015-09-02,95.63,96.12,94.55,96.04,6601289,MCD +2015-09-03,96.8,97.43,95.58,96.01,6109157,MCD +2015-09-04,95.05,95.58,94.31,94.85,4410886,MCD +2015-09-08,96.31,96.88,95.49,96.78,5648795,MCD +2015-09-09,97.29,97.39,95.22,95.43,4831037,MCD +2015-09-10,94.96,95.85,94.75,95.25,5972880,MCD +2015-09-11,95.47,97.42,95.26,97.41,6281811,MCD +2015-09-14,97.36,97.66,96.63,96.97,4557201,MCD +2015-09-15,97.29,98.59,96.74,98.19,4459833,MCD +2015-09-16,98.65,98.74,97.53,98.69,5100187,MCD +2015-09-17,98.57,98.97,97.39,97.84,7584642,MCD +2015-09-18,96.82,97.7,96.25,97.05,9665904,MCD +2015-09-21,97.48,98.17,97.01,97.9,4530717,MCD +2015-09-22,97.12,98.08,96.71,97.2,6118747,MCD +2015-09-23,97.24,97.85,97.01,97.38,2965774,MCD +2015-09-24,96.83,97.43,96.3,97.29,4103322,MCD +2015-09-25,97.89,98.7,97.46,97.59,4820658,MCD +2015-09-28,97.0,97.74,95.78,95.96,6454900,MCD +2015-09-29,97.46,97.79,96.8,97.48,6834493,MCD +2015-09-30,98.21,98.7,97.76,98.53,5413804,MCD +2015-10-01,98.5,99.0,97.67,98.78,4305315,MCD +2015-10-02,97.33,99.81,97.13,99.79,4246611,MCD +2015-10-05,100.27,101.64,100.2,101.17,5894664,MCD +2015-10-06,101.26,102.3,101.16,101.9,6947516,MCD +2015-10-07,100.75,101.9,100.34,101.77,6504796,MCD +2015-10-08,101.85,103.47,101.77,102.95,8051563,MCD +2015-10-09,103.0,103.44,102.27,102.76,5565677,MCD +2015-10-12,102.68,103.31,102.51,103.24,3321015,MCD +2015-10-13,102.85,103.51,102.63,103.38,4309214,MCD +2015-10-14,104.15,104.93,102.43,102.82,9074293,MCD +2015-10-15,102.57,105.2,101.6,103.66,10068613,MCD +2015-10-16,104.72,105.01,103.41,104.82,6749182,MCD +2015-10-19,104.24,105.15,104.15,104.49,6742684,MCD +2015-10-20,104.05,104.35,103.42,103.84,4868407,MCD +2015-10-21,103.98,104.25,102.08,102.54,7979647,MCD +2015-10-22,110.4,111.0,108.38,110.87,25004228,MCD +2015-10-23,111.18,112.87,111.1,112.59,11636564,MCD +2015-10-26,112.23,113.96,111.82,112.18,11274400,MCD +2015-10-27,112.27,112.35,110.59,111.64,8900970,MCD +2015-10-28,111.69,112.95,111.4,112.94,4378108,MCD +2015-10-29,112.66,112.95,111.89,112.62,3745884,MCD +2015-10-30,112.88,113.29,112.25,112.25,6395762,MCD +2015-11-02,112.46,112.84,111.23,112.11,5599082,MCD +2015-11-03,111.92,112.31,111.27,112.08,4557500,MCD +2015-11-04,112.19,112.53,111.31,112.4,6791526,MCD +2015-11-05,112.6,113.45,112.15,112.85,4990503,MCD +2015-11-06,112.4,113.44,112.16,113.31,4598317,MCD +2015-11-09,113.45,113.48,112.4,112.93,8420732,MCD +2015-11-10,112.77,114.99,110.75,113.22,12558362,MCD +2015-11-11,113.67,114.43,113.54,113.85,8394168,MCD +2015-11-12,113.5,113.74,112.06,112.11,5676578,MCD +2015-11-13,111.85,112.36,109.91,109.97,8312707,MCD +2015-11-16,109.85,111.06,109.6,111.06,6729554,MCD +2015-11-17,111.04,111.82,110.46,110.94,6014155,MCD +2015-11-18,111.3,112.59,110.84,112.53,5176872,MCD +2015-11-19,112.53,113.71,112.3,113.3,5253525,MCD +2015-11-20,113.36,114.17,113.19,113.91,6448687,MCD +2015-11-23,114.01,114.9,113.91,114.47,4941241,MCD +2015-11-24,113.9,114.56,113.36,114.28,5534798,MCD +2015-11-25,114.27,114.92,113.95,114.4,7477153,MCD +2015-11-27,113.71,114.39,113.53,114.23,2763685,MCD +2015-11-30,114.38,114.49,113.56,114.16,7368118,MCD +2015-12-01,114.52,114.93,113.79,114.45,5317686,MCD +2015-12-02,114.1,114.27,113.45,113.72,5686431,MCD +2015-12-03,113.61,114.44,112.91,113.39,6558595,MCD +2015-12-04,113.75,116.39,113.42,116.2,7778164,MCD +2015-12-07,115.81,116.51,115.75,116.42,4810666,MCD +2015-12-08,115.95,116.86,115.26,116.53,4814227,MCD +2015-12-09,116.21,117.3,115.9,116.58,7604711,MCD +2015-12-10,116.61,117.51,116.2,117.2,5299897,MCD +2015-12-11,115.86,116.61,115.62,116.08,5736380,MCD +2015-12-14,116.17,117.07,114.65,116.26,7642742,MCD +2015-12-15,117.5,118.24,116.84,116.93,6118270,MCD +2015-12-16,117.49,118.75,116.49,117.84,6306287,MCD +2015-12-17,118.34,118.9,117.49,117.5,5275921,MCD +2015-12-18,116.74,117.28,115.89,116.66,11238875,MCD +2015-12-21,116.96,117.74,116.61,117.69,3344606,MCD +2015-12-22,117.96,118.04,116.64,117.72,4091991,MCD +2015-12-23,118.02,118.85,117.75,118.8,3641874,MCD +2015-12-24,118.75,118.99,118.5,118.57,1659340,MCD +2015-12-28,118.1,118.9,118.05,118.75,2777327,MCD +2015-12-29,119.0,120.23,118.82,120.07,3213942,MCD +2015-12-30,119.64,119.99,119.22,119.43,2400802,MCD +2015-12-31,118.82,119.18,117.94,118.14,3723186,MCD +2016-01-04,117.25,117.73,115.87,117.58,9694609,MCD +2016-01-05,117.41,119.23,117.29,119.2,6314015,MCD +2016-01-06,118.0,119.27,117.81,118.4,6543760,MCD +2016-01-07,117.44,117.97,115.59,115.66,7477876,MCD +2016-01-08,115.75,117.47,115.26,115.48,6103431,MCD +2016-01-11,115.65,117.06,115.58,116.69,6392820,MCD +2016-01-12,117.03,117.74,116.17,117.44,5639728,MCD +2016-01-13,117.69,117.87,115.08,115.12,6956724,MCD +2016-01-14,115.59,117.13,113.0,116.62,9055005,MCD +2016-01-15,114.26,116.45,114.21,115.18,10148438,MCD +2016-01-19,116.63,117.71,115.96,117.5,9120214,MCD +2016-01-20,116.97,118.0,114.38,115.78,11903252,MCD +2016-01-21,116.51,118.44,115.79,117.84,9826175,MCD +2016-01-22,118.44,118.75,117.37,118.4,9005647,MCD +2016-01-25,121.85,121.9,118.2,119.2,15108925,MCD +2016-01-26,119.6,121.3,119.0,120.43,8275222,MCD +2016-01-27,120.88,121.62,119.83,120.87,7081277,MCD +2016-01-28,121.1,122.6,120.2,122.38,7456467,MCD +2016-01-29,122.77,124.35,122.75,123.78,10321219,MCD +2016-02-01,123.08,124.83,123.02,124.61,6186614,MCD +2016-02-02,124.05,124.34,123.1,123.95,7633214,MCD +2016-02-03,124.36,124.58,120.84,121.47,9289788,MCD +2016-02-04,121.04,121.24,118.72,120.66,7577192,MCD +2016-02-05,120.65,120.65,114.96,115.4,13222990,MCD +2016-02-08,114.05,116.36,112.71,116.05,11299518,MCD +2016-02-09,115.54,117.8,115.35,117.01,7496672,MCD +2016-02-10,118.02,118.53,117.26,117.54,5716552,MCD +2016-02-11,115.74,117.5,115.69,116.73,7523670,MCD +2016-02-12,116.72,118.33,116.1,117.93,8534917,MCD +2016-02-16,118.42,119.18,117.6,119.18,10510953,MCD +2016-02-17,119.18,119.4,116.72,118.64,12717518,MCD +2016-02-18,118.81,119.46,116.93,117.17,9704961,MCD +2016-02-19,117.0,117.35,115.81,116.53,10744738,MCD +2016-02-22,117.33,118.16,116.87,117.67,6187593,MCD +2016-02-23,117.35,118.15,116.85,116.9,5245846,MCD +2016-02-24,116.32,117.33,115.8,117.06,5346989,MCD +2016-02-25,117.43,118.5,117.16,118.37,6032129,MCD +2016-02-26,117.98,118.27,116.17,117.06,5190277,MCD +2016-02-29,116.8,118.36,116.71,117.19,6265988,MCD +2016-03-01,117.91,119.19,117.77,118.85,4731139,MCD +2016-03-02,118.56,118.73,117.66,118.48,4263799,MCD +2016-03-03,117.48,117.48,115.32,116.69,9128701,MCD +2016-03-04,116.72,117.45,115.9,117.18,5834292,MCD +2016-03-07,117.03,117.57,116.12,117.15,5635944,MCD +2016-03-08,116.21,119.08,116.21,118.42,6221599,MCD +2016-03-09,119.24,120.2,118.46,119.64,6424249,MCD +2016-03-10,119.91,120.86,118.66,119.98,6171431,MCD +2016-03-11,120.49,122.01,120.36,121.55,7036711,MCD +2016-03-14,121.81,123.49,121.45,122.9,7910720,MCD +2016-03-15,122.3,123.76,122.21,123.43,5061379,MCD +2016-03-16,123.33,124.06,122.67,123.52,6708901,MCD +2016-03-17,123.27,123.85,123.11,123.16,6096408,MCD +2016-03-18,123.43,124.12,122.75,124.08,14727122,MCD +2016-03-21,123.66,124.5,123.05,123.81,4041301,MCD +2016-03-22,123.79,124.39,123.56,123.82,3484693,MCD +2016-03-23,124.1,125.0,123.86,124.19,4129873,MCD +2016-03-24,123.69,124.0,122.66,123.29,5796994,MCD +2016-03-28,124.0,124.2,123.12,123.17,4775803,MCD +2016-03-29,123.43,124.57,123.34,123.97,7187634,MCD +2016-03-30,124.9,126.1,124.6,125.83,4845136,MCD +2016-03-31,126.15,126.96,125.61,125.68,7679618,MCD +2016-04-01,125.19,127.39,124.87,127.02,5210636,MCD +2016-04-04,127.05,127.87,126.88,127.57,4238231,MCD +2016-04-05,126.84,127.78,126.39,127.38,6279899,MCD +2016-04-06,127.47,127.69,126.84,127.52,5619540,MCD +2016-04-07,127.37,128.52,127.02,128.14,4713337,MCD +2016-04-08,128.28,128.74,127.28,127.96,3624278,MCD +2016-04-11,128.35,128.69,127.45,127.56,6967387,MCD +2016-04-12,128.08,128.28,126.89,127.61,5205450,MCD +2016-04-13,127.71,127.92,126.08,126.89,4978440,MCD +2016-04-14,127.14,128.09,127.04,127.51,4812444,MCD +2016-04-15,127.08,128.04,126.96,127.78,3098381,MCD +2016-04-18,127.95,128.91,127.68,128.85,4524251,MCD +2016-04-19,128.91,129.35,128.12,128.86,4605325,MCD +2016-04-20,129.31,129.8,128.51,128.55,5002274,MCD +2016-04-21,128.55,128.75,125.6,125.79,7927205,MCD +2016-04-22,128.17,128.4,125.36,125.5,9302586,MCD +2016-04-25,125.07,127.53,125.01,127.46,6975113,MCD +2016-04-26,127.42,128.34,127.03,127.71,4081315,MCD +2016-04-27,127.94,128.56,127.78,128.3,4435386,MCD +2016-04-28,127.86,128.85,127.44,127.92,3385547,MCD +2016-04-29,127.93,127.93,126.1,126.49,6270760,MCD +2016-05-02,126.65,128.22,126.5,128.2,4823184,MCD +2016-05-03,127.4,128.99,127.38,128.4,4040741,MCD +2016-05-04,127.57,130.43,127.57,129.33,6613180,MCD +2016-05-05,129.31,129.98,129.0,129.28,4519732,MCD +2016-05-06,129.38,130.58,128.59,130.58,4417097,MCD +2016-05-09,130.65,131.5,130.35,130.83,5004256,MCD +2016-05-10,130.85,131.96,130.85,131.6,4076687,MCD +2016-05-11,131.24,131.62,129.14,129.14,6874179,MCD +2016-05-12,129.74,130.54,129.16,130.12,4286808,MCD +2016-05-13,129.74,130.16,128.71,128.83,6162402,MCD +2016-05-16,128.51,129.73,128.05,129.64,4343215,MCD +2016-05-17,129.6,129.97,127.3,127.69,5820763,MCD +2016-05-18,127.05,127.47,125.73,126.21,7293117,MCD +2016-05-19,125.48,125.6,124.68,125.29,6254504,MCD +2016-05-20,124.74,125.0,122.14,122.56,9732235,MCD +2016-05-23,122.76,123.73,122.47,122.81,7077225,MCD +2016-05-24,123.39,124.77,123.01,123.95,4494068,MCD +2016-05-25,123.75,123.99,123.03,123.26,5305724,MCD +2016-05-26,123.38,123.98,123.23,123.79,3709787,MCD +2016-05-27,124.27,124.68,123.12,123.25,3220817,MCD +2016-05-31,123.3,123.41,121.62,122.06,7995178,MCD +2016-06-01,121.6,122.74,121.5,121.97,5057195,MCD +2016-06-02,120.7,121.51,120.55,121.17,4740240,MCD +2016-06-03,121.09,121.67,120.34,121.35,4643011,MCD +2016-06-06,121.79,122.17,121.2,122.0,4901956,MCD +2016-06-07,122.34,123.38,121.9,121.9,4562104,MCD +2016-06-08,121.98,122.49,120.89,122.11,3925901,MCD +2016-06-09,122.07,123.09,122.07,122.79,4583522,MCD +2016-06-10,121.8,122.66,121.61,122.36,4347385,MCD +2016-06-13,121.95,123.96,121.85,122.99,5436736,MCD +2016-06-14,122.54,123.19,121.93,122.51,6351355,MCD +2016-06-15,123.19,123.32,122.13,122.25,4168099,MCD +2016-06-16,121.84,122.63,120.95,122.47,3931956,MCD +2016-06-17,122.23,122.71,121.42,122.27,8331396,MCD +2016-06-20,123.32,124.08,123.27,123.42,5951035,MCD +2016-06-21,123.92,124.0,122.31,122.63,4749755,MCD +2016-06-22,121.31,121.45,120.05,120.62,6578905,MCD +2016-06-23,121.48,121.75,120.64,121.21,3832757,MCD +2016-06-24,118.76,121.11,118.29,119.44,6985935,MCD +2016-06-27,118.16,118.16,116.08,116.3,14159800,MCD +2016-06-28,117.2,118.64,116.83,118.5,6172978,MCD +2016-06-29,119.16,119.96,119.0,119.49,5020404,MCD +2016-06-30,119.68,120.45,119.3,120.34,4808068,MCD +2016-07-01,119.72,120.86,119.66,120.4,3798100,MCD +2016-07-05,120.12,120.8,120.1,120.76,5191103,MCD +2016-07-06,119.29,120.96,119.0,120.63,5102758,MCD +2016-07-07,120.89,121.24,120.41,120.92,3621346,MCD +2016-07-08,121.22,121.69,121.08,121.31,3809635,MCD +2016-07-11,121.69,122.12,121.46,122.0,4266347,MCD +2016-07-12,122.0,122.59,121.96,122.25,3742030,MCD +2016-07-13,122.36,123.02,122.16,122.82,3464177,MCD +2016-07-14,123.7,124.21,123.01,123.93,6011933,MCD +2016-07-15,124.42,124.44,123.39,123.61,3688425,MCD +2016-07-18,124.0,124.0,123.39,123.8,5254727,MCD +2016-07-19,124.08,126.6,123.75,126.5,6277670,MCD +2016-07-20,126.84,126.87,125.56,126.06,3353313,MCD +2016-07-21,126.42,127.23,125.93,127.18,3596912,MCD +2016-07-22,127.29,128.6,127.29,128.26,4304163,MCD +2016-07-25,127.95,127.95,126.86,127.4,6210059,MCD +2016-07-26,123.5,124.35,120.97,121.71,14563682,MCD +2016-07-27,121.69,121.79,119.24,119.48,9939199,MCD +2016-07-28,119.59,120.18,118.36,119.42,6239355,MCD +2016-07-29,119.14,119.66,117.43,117.65,7460860,MCD +2016-08-01,117.88,118.39,117.74,118.01,4208757,MCD +2016-08-02,118.18,118.71,117.11,117.7,4504168,MCD +2016-08-03,117.77,118.02,117.14,117.52,4120014,MCD +2016-08-04,117.85,118.55,117.58,118.3,4313219,MCD +2016-08-05,118.78,119.45,118.6,119.21,3883771,MCD +2016-08-08,119.17,119.37,118.2,118.29,3589327,MCD +2016-08-09,117.98,119.13,117.6,118.31,3491668,MCD +2016-08-10,118.0,118.94,117.65,118.8,2941743,MCD +2016-08-11,118.87,119.75,118.85,119.38,3490215,MCD +2016-08-12,119.57,120.02,119.28,119.52,3015659,MCD +2016-08-15,119.02,119.25,118.52,118.52,3391619,MCD +2016-08-16,118.31,118.53,117.92,117.94,3333942,MCD +2016-08-17,117.98,117.98,116.52,117.1,5184865,MCD +2016-08-18,117.24,117.36,116.8,117.13,3710532,MCD +2016-08-19,116.8,116.8,115.0,115.01,7065676,MCD +2016-08-22,115.0,115.73,114.65,115.42,4484694,MCD +2016-08-23,115.91,116.12,115.05,115.19,4305419,MCD +2016-08-24,115.15,115.4,114.73,114.87,4135442,MCD +2016-08-25,115.1,115.78,114.88,115.43,6694088,MCD +2016-08-26,115.63,115.72,113.96,114.44,5294499,MCD +2016-08-29,114.6,115.65,114.5,115.41,4982952,MCD +2016-08-30,115.41,115.87,114.6,115.36,5085332,MCD +2016-08-31,115.51,116.0,115.2,115.66,5394668,MCD +2016-09-01,115.51,115.81,114.86,115.4,3966619,MCD +2016-09-02,115.93,116.11,115.7,115.83,3410123,MCD +2016-09-06,117.09,119.24,116.91,117.25,6337938,MCD +2016-09-07,117.27,117.49,116.44,116.92,2647685,MCD +2016-09-08,116.82,117.11,116.04,116.17,3085582,MCD +2016-09-09,115.6,115.76,114.58,114.58,4961070,MCD +2016-09-12,114.47,116.18,114.13,115.95,5014014,MCD +2016-09-13,115.61,115.61,114.48,114.73,4162162,MCD +2016-09-14,115.0,115.66,114.82,115.18,4530713,MCD +2016-09-15,114.88,116.24,114.77,116.14,3674687,MCD +2016-09-16,115.68,116.26,114.83,115.28,9500452,MCD +2016-09-19,115.83,116.41,114.96,115.21,3741507,MCD +2016-09-20,115.72,116.63,115.5,116.45,3841800,MCD +2016-09-21,116.49,117.05,115.96,116.93,4528903,MCD +2016-09-22,117.46,117.95,117.28,117.36,3808802,MCD +2016-09-23,116.49,117.52,116.35,117.17,2775956,MCD +2016-09-26,116.8,116.94,116.28,116.53,3022356,MCD +2016-09-27,116.95,117.2,116.37,116.88,3745396,MCD +2016-09-28,116.38,116.53,114.46,115.18,5638874,MCD +2016-09-29,115.2,115.97,114.73,114.79,4924448,MCD +2016-09-30,114.69,115.71,114.69,115.36,4188694,MCD +2016-10-03,115.01,115.15,114.41,114.64,3085770,MCD +2016-10-04,114.99,115.51,113.42,113.5,4742913,MCD +2016-10-05,113.91,114.83,113.38,113.41,3720334,MCD +2016-10-06,113.25,114.22,112.4,113.92,3899954,MCD +2016-10-07,113.97,114.34,113.22,113.45,4153139,MCD +2016-10-10,114.21,114.99,114.16,114.71,3290302,MCD +2016-10-11,114.65,115.23,113.56,113.68,3943282,MCD +2016-10-12,113.6,115.23,113.54,114.71,3340166,MCD +2016-10-13,114.14,115.74,114.07,115.41,4464728,MCD +2016-10-14,114.9,115.11,114.07,114.09,5312532,MCD +2016-10-17,113.91,114.4,112.1,112.41,5655748,MCD +2016-10-18,112.89,113.09,111.23,111.25,6198363,MCD +2016-10-19,111.71,111.77,111.12,111.26,6433443,MCD +2016-10-20,111.3,111.3,110.33,110.57,7250742,MCD +2016-10-21,113.27,114.5,112.75,113.93,10108048,MCD +2016-10-24,114.25,114.5,112.64,113.57,6173488,MCD +2016-10-25,113.5,113.54,112.67,112.72,4878955,MCD +2016-10-26,112.27,112.7,111.4,112.11,3763114,MCD +2016-10-27,112.17,112.49,111.78,112.08,2960726,MCD +2016-10-28,112.26,112.35,111.53,112.1,3304686,MCD +2016-10-31,112.46,112.73,111.79,112.57,4181577,MCD +2016-11-01,112.65,112.77,111.95,112.25,3935634,MCD +2016-11-02,112.1,112.77,111.82,112.39,3512534,MCD +2016-11-03,112.74,112.85,111.52,111.72,3890687,MCD +2016-11-04,111.99,112.0,110.83,111.04,3457385,MCD +2016-11-07,112.0,113.28,111.88,112.82,3842380,MCD +2016-11-08,113.01,114.25,113.0,114.11,3300157,MCD +2016-11-09,112.09,115.42,111.8,114.98,5099493,MCD +2016-11-10,115.03,115.04,113.78,114.51,4437714,MCD +2016-11-11,114.67,114.96,114.17,114.22,4331192,MCD +2016-11-14,114.99,118.75,114.72,117.86,7093249,MCD +2016-11-15,117.58,118.48,117.02,118.32,4447865,MCD +2016-11-16,118.86,119.6,118.46,119.21,5371085,MCD +2016-11-17,118.89,119.5,118.28,119.45,2833579,MCD +2016-11-18,119.26,120.24,118.91,120.0,3655358,MCD +2016-11-21,119.8,120.5,118.96,119.5,3603269,MCD +2016-11-22,119.5,120.29,118.88,119.69,3699103,MCD +2016-11-23,119.73,120.76,119.73,120.14,2872059,MCD +2016-11-25,120.08,120.99,119.92,120.66,1709105,MCD +2016-11-28,120.38,121.87,120.23,121.82,5931717,MCD +2016-11-29,120.38,120.79,119.02,120.68,6370935,MCD +2016-11-30,120.22,120.49,119.27,119.27,5696096,MCD +2016-12-01,118.96,118.96,117.87,118.47,4444978,MCD +2016-12-02,118.0,118.5,117.71,118.24,3348723,MCD +2016-12-05,119.45,120.34,119.03,119.29,5191935,MCD +2016-12-06,119.29,119.65,118.6,119.25,3367984,MCD +2016-12-07,119.41,120.13,118.46,119.92,4059907,MCD +2016-12-08,120.05,121.15,119.5,120.45,3255709,MCD +2016-12-09,120.57,121.27,120.21,121.26,2623713,MCD +2016-12-12,121.57,122.25,121.26,121.74,4172434,MCD +2016-12-13,121.78,122.92,121.76,122.68,4307966,MCD +2016-12-14,122.87,123.4,122.39,122.84,4967405,MCD +2016-12-15,122.97,123.36,121.77,122.36,4402760,MCD +2016-12-16,122.89,123.84,122.54,123.24,10793788,MCD +2016-12-19,123.23,123.66,122.77,122.99,3545487,MCD +2016-12-20,123.18,123.9,122.71,123.33,2768822,MCD +2016-12-21,123.15,123.76,123.1,123.18,2762883,MCD +2016-12-22,123.12,124.0,123.09,123.72,3037126,MCD +2016-12-23,123.37,123.83,123.07,123.14,2164391,MCD +2016-12-27,123.3,123.65,122.97,123.07,1919649,MCD +2016-12-28,122.93,123.35,122.61,122.68,1980189,MCD +2016-12-29,122.76,123.36,122.76,122.79,1943461,MCD +2016-12-30,122.79,123.16,121.44,121.72,3574609,MCD +2017-01-03,121.86,122.0,118.96,119.62,5123752,MCD +2017-01-04,119.0,119.74,118.18,119.48,3780783,MCD +2017-01-05,119.34,120.2,119.1,119.7,4261070,MCD +2017-01-06,118.93,121.5,118.52,120.76,4089186,MCD +2017-01-09,120.76,121.06,120.33,120.43,3021844,MCD +2017-01-10,120.46,120.85,119.73,120.25,3108394,MCD +2017-01-11,120.93,121.5,120.62,120.88,3565185,MCD +2017-01-12,120.3,122.31,120.2,122.1,3480802,MCD +2017-01-13,122.24,122.24,121.1,121.5,2877498,MCD +2017-01-17,120.75,122.8,120.7,122.75,4077567,MCD +2017-01-18,122.81,123.0,121.8,122.71,3395003,MCD +2017-01-19,122.24,123.0,122.04,122.18,3155158,MCD +2017-01-20,122.26,122.95,122.02,122.26,4887114,MCD +2017-01-23,121.69,122.08,119.82,121.38,7022556,MCD +2017-01-24,121.97,122.06,120.52,121.05,3495211,MCD +2017-01-25,121.49,121.92,120.95,121.79,3968263,MCD +2017-01-26,121.86,122.38,121.76,121.88,2497470,MCD +2017-01-27,122.27,122.99,121.48,122.86,3592676,MCD +2017-01-30,122.81,123.21,122.3,123.02,3777994,MCD +2017-01-31,123.02,123.34,122.1,122.57,3733323,MCD +2017-02-01,121.9,122.5,121.7,122.42,3233576,MCD +2017-02-02,122.54,123.98,122.26,123.22,3236564,MCD +2017-02-03,123.31,124.51,123.28,124.24,3183438,MCD +2017-02-06,124.09,124.9,123.95,124.45,2760306,MCD +2017-02-07,124.95,125.42,124.59,124.59,2847175,MCD +2017-02-08,124.58,125.36,124.49,124.67,2835161,MCD +2017-02-09,124.47,125.0,124.36,124.48,2493605,MCD +2017-02-10,124.68,126.11,124.52,125.82,3681436,MCD +2017-02-13,126.02,126.68,125.49,125.54,2993779,MCD +2017-02-14,125.5,126.07,125.27,125.81,2663089,MCD +2017-02-15,125.66,126.79,125.45,126.48,2974932,MCD +2017-02-16,126.75,127.82,126.31,126.7,3006011,MCD +2017-02-17,126.78,127.88,126.68,127.8,3677392,MCD +2017-02-21,127.16,128.32,127.16,128.04,4495173,MCD +2017-02-22,127.52,128.11,126.4,127.85,3670720,MCD +2017-02-23,127.93,128.9,127.44,128.27,3177951,MCD +2017-02-24,128.36,128.74,127.75,128.65,3537175,MCD +2017-02-27,127.68,127.75,126.78,126.99,5184016,MCD +2017-02-28,127.08,127.93,126.58,127.65,4619284,MCD +2017-03-01,128.02,130.0,127.62,129.05,5471550,MCD +2017-03-02,129.05,129.81,128.15,128.23,6738068,MCD +2017-03-03,128.19,128.66,127.44,127.9,4071613,MCD +2017-03-06,127.9,128.34,127.4,128.03,3271529,MCD +2017-03-07,128.06,128.31,127.34,128.07,3332350,MCD +2017-03-08,128.07,128.36,127.47,128.09,3571805,MCD +2017-03-09,127.95,128.72,127.69,128.14,3266027,MCD +2017-03-10,128.56,128.59,127.72,127.98,3178943,MCD +2017-03-13,128.01,128.27,127.35,127.61,3130804,MCD +2017-03-14,127.65,128.23,127.5,127.8,2492670,MCD +2017-03-15,128.21,128.3,127.47,127.88,3529288,MCD +2017-03-16,128.3,128.9,127.93,127.98,3945669,MCD +2017-03-17,128.57,129.98,128.42,128.64,12532692,MCD +2017-03-20,128.99,129.48,128.47,128.78,3415501,MCD +2017-03-21,129.22,129.75,128.18,128.52,4062394,MCD +2017-03-22,128.58,129.15,128.41,129.1,3174246,MCD +2017-03-23,129.14,129.59,128.81,129.0,2774527,MCD +2017-03-24,129.38,129.68,129.16,129.34,3568234,MCD +2017-03-27,129.08,129.82,129.02,129.49,2540421,MCD +2017-03-28,129.46,129.77,128.94,129.45,3487426,MCD +2017-03-29,129.0,129.67,128.63,128.84,3197762,MCD +2017-03-30,128.75,129.53,128.6,129.32,2018028,MCD +2017-03-31,129.39,130.19,129.3,129.61,3041677,MCD +2017-04-03,129.5,129.71,128.86,129.61,3287117,MCD +2017-04-04,129.14,129.53,128.65,129.29,3413965,MCD +2017-04-05,129.89,131.58,129.65,130.41,4052194,MCD +2017-04-06,130.31,130.66,129.96,130.15,3857127,MCD +2017-04-07,130.02,130.4,129.62,129.96,2176598,MCD +2017-04-10,129.95,130.65,129.52,129.98,2709287,MCD +2017-04-11,130.62,131.24,129.8,131.2,3677631,MCD +2017-04-12,131.31,131.56,130.87,131.26,3195534,MCD +2017-04-13,131.0,131.14,130.57,130.76,2429242,MCD +2017-04-17,131.25,131.87,130.91,131.35,3236373,MCD +2017-04-18,132.01,132.8,131.8,132.3,3617373,MCD +2017-04-19,132.64,133.0,132.34,132.64,3132760,MCD +2017-04-20,132.65,133.44,132.64,133.27,2697250,MCD +2017-04-21,133.55,133.88,133.15,133.41,3466098,MCD +2017-04-24,134.24,134.76,133.26,134.23,5040990,MCD +2017-04-25,138.14,141.99,137.18,141.7,10893766,MCD +2017-04-26,141.7,142.0,140.34,140.84,7132234,MCD +2017-04-27,141.88,142.79,140.85,140.87,5183662,MCD +2017-04-28,140.39,140.76,139.78,139.93,4779887,MCD +2017-05-01,139.86,141.45,139.84,141.15,3747202,MCD +2017-05-02,140.98,141.81,140.72,141.23,3774136,MCD +2017-05-03,142.2,142.7,141.4,142.62,4278614,MCD +2017-05-04,142.62,143.67,142.26,143.45,4178808,MCD +2017-05-05,143.42,143.98,142.58,143.96,2452736,MCD +2017-05-08,143.93,144.5,143.66,144.24,2813463,MCD +2017-05-09,144.09,144.98,144.0,144.36,3053786,MCD +2017-05-10,143.86,144.64,143.73,144.52,2273313,MCD +2017-05-11,144.08,144.4,143.4,144.21,1941939,MCD +2017-05-12,144.5,145.5,144.46,145.36,2747921,MCD +2017-05-15,145.43,146.4,145.43,146.28,3332792,MCD +2017-05-16,146.55,147.67,146.28,147.29,3540887,MCD +2017-05-17,146.64,147.46,146.24,146.41,3875597,MCD +2017-05-18,146.41,147.24,145.81,147.01,2730870,MCD +2017-05-19,147.25,148.83,146.84,148.15,4071176,MCD +2017-05-22,148.3,148.88,147.93,148.19,3294675,MCD +2017-05-23,148.22,148.53,147.65,147.82,3262308,MCD +2017-05-24,147.94,149.99,147.0,149.5,3390450,MCD +2017-05-25,149.81,149.95,149.27,149.78,3408113,MCD +2017-05-26,149.87,150.24,149.25,149.86,3258239,MCD +2017-05-30,149.95,150.33,149.52,149.93,3113940,MCD +2017-05-31,150.12,151.14,149.6,150.89,6415744,MCD +2017-06-01,150.79,152.39,150.35,152.39,4349787,MCD +2017-06-02,152.52,153.9,152.15,153.74,4316652,MCD +2017-06-05,153.63,153.66,152.76,152.79,2633659,MCD +2017-06-06,152.37,152.59,151.21,151.23,3661935,MCD +2017-06-07,151.23,152.01,150.73,151.94,2922873,MCD +2017-06-08,152.0,152.15,151.01,151.43,3709866,MCD +2017-06-09,151.88,152.0,150.9,151.48,4143139,MCD +2017-06-12,151.0,151.08,148.04,148.47,5902610,MCD +2017-06-13,148.86,150.25,148.62,149.82,4267682,MCD +2017-06-14,150.32,151.08,149.91,150.68,2675487,MCD +2017-06-15,149.9,151.52,149.65,151.17,2517538,MCD +2017-06-16,150.98,152.89,150.92,151.99,5443905,MCD +2017-06-19,152.39,153.18,151.84,153.14,3263818,MCD +2017-06-20,154.27,155.28,153.84,154.07,3614426,MCD +2017-06-21,154.18,154.42,153.61,153.73,2448456,MCD +2017-06-22,153.78,154.91,153.68,154.8,2003838,MCD +2017-06-23,155.0,155.45,154.43,154.64,2214734,MCD +2017-06-26,155.18,155.46,153.52,153.96,2360865,MCD +2017-06-27,154.0,154.82,153.46,153.72,2139026,MCD +2017-06-28,154.04,154.68,153.74,154.3,1302825,MCD +2017-06-29,154.58,154.58,152.15,153.13,1975891,MCD +2017-06-30,153.3,153.77,152.72,153.16,2508213,MCD +2017-07-03,153.44,153.87,152.48,152.5,1100668,MCD +2017-07-05,152.82,153.57,151.99,153.07,2497334,MCD +2017-07-06,152.7,153.46,152.33,153.09,2019798,MCD +2017-07-07,153.37,156.56,153.15,156.27,4117750,MCD +2017-07-10,156.28,156.53,155.16,155.52,2402682,MCD +2017-07-11,155.09,155.88,154.01,154.91,2008830,MCD +2017-07-12,155.41,156.75,155.27,156.58,2094889,MCD +2017-07-13,156.49,156.54,154.34,155.04,3169726,MCD +2017-07-14,154.99,155.5,154.73,155.28,2440151,MCD +2017-07-17,155.43,155.44,154.7,155.26,2408743,MCD +2017-07-18,155.0,155.27,153.37,153.96,3890738,MCD +2017-07-19,154.13,154.46,153.48,153.89,3072177,MCD +2017-07-20,154.03,155.22,153.55,154.21,2240178,MCD +2017-07-21,154.06,154.7,153.29,153.92,3522350,MCD +2017-07-24,154.0,154.22,151.77,151.85,5307438,MCD +2017-07-25,157.75,159.98,156.54,159.07,9511383,MCD +2017-07-26,158.76,159.0,155.68,156.51,4678963,MCD +2017-07-27,156.42,157.43,155.54,156.95,4624114,MCD +2017-07-28,156.36,156.66,155.07,155.85,3964456,MCD +2017-07-31,,,154.85,155.14,4280364,MCD +2017-08-01,154.98,155.9,153.71,154.04,4185050,MCD +2017-08-02,153.76,156.65,153.71,156.59,3325986,MCD +2017-08-03,156.56,156.77,154.41,154.72,3666110,MCD +2017-08-04,154.61,154.82,153.23,153.82,4435402,MCD +2017-08-07,154.14,155.39,154.0,154.97,3252104,MCD +2017-08-08,154.67,155.24,154.1,154.92,4234291,MCD +2017-08-09,155.3,155.68,154.35,154.92,3006466,MCD +2017-08-10,154.33,157.2,154.25,156.62,3874541,MCD +2017-08-11,156.88,158.4,156.63,157.3,2925044,MCD +2017-08-14,157.45,157.9,156.46,157.26,2809051,MCD +2017-08-15,157.84,158.58,157.34,157.62,2160072,MCD +2017-08-16,157.89,159.38,157.6,158.9,2921762,MCD +2017-08-17,158.75,159.53,157.81,157.89,3071602,MCD +2017-08-18,157.99,158.28,157.02,157.76,2595695,MCD +2017-08-21,158.17,158.64,157.54,158.36,2195074,MCD +2017-08-22,158.5,159.94,158.39,159.64,2122581,MCD +2017-08-23,159.3,159.37,158.38,158.81,2190674,MCD +2017-08-24,159.11,159.68,158.33,158.41,1634784,MCD +2017-08-25,158.89,159.34,158.53,158.82,2019582,MCD +2017-08-28,159.04,159.96,158.66,159.67,2027283,MCD +2017-08-29,159.2,159.76,158.73,159.38,3283371,MCD +2017-08-30,158.4,159.64,158.32,159.53,2236471,MCD +2017-08-31,159.77,160.0,159.35,159.97,2717014,MCD +2017-09-01,159.87,160.2,159.5,159.81,1878291,MCD +2017-09-05,159.0,159.78,158.07,159.1,4005591,MCD +2017-09-06,159.23,159.37,158.22,158.22,4143348,MCD +2017-09-07,158.47,160.06,158.33,159.9,2965378,MCD +2017-09-08,159.53,160.38,159.18,159.71,2984223,MCD +2017-09-11,160.0,161.72,159.92,161.53,2333557,MCD +2017-09-12,160.21,160.72,155.77,156.33,10324140,MCD +2017-09-13,156.74,157.78,156.0,157.0,4705601,MCD +2017-09-14,157.0,157.35,156.05,157.0,3109655,MCD +2017-09-15,157.79,158.0,156.88,156.92,7425112,MCD +2017-09-18,157.72,157.79,156.35,156.68,3832243,MCD +2017-09-19,157.27,157.9,156.33,157.43,3554601,MCD +2017-09-20,157.9,159.89,157.76,159.88,3641093,MCD +2017-09-21,159.87,160.09,158.51,159.03,2503437,MCD +2017-09-22,158.88,159.74,158.56,158.91,2442658,MCD +2017-09-25,158.47,158.69,156.1,156.26,3661538,MCD +2017-09-26,156.25,156.84,153.27,153.35,6420043,MCD +2017-09-27,153.51,154.69,153.44,154.05,3892677,MCD +2017-09-28,156.16,158.31,155.48,157.49,4210238,MCD +2017-09-29,157.51,158.04,156.12,156.68,3670057,MCD +2017-10-02,156.0,157.18,155.8,156.96,2406969,MCD +2017-10-03,156.75,157.46,156.36,156.86,2188429,MCD +2017-10-04,156.83,157.42,156.65,157.21,1823061,MCD +2017-10-05,157.3,158.92,157.3,158.8,2796033,MCD +2017-10-06,158.58,160.13,158.58,159.6,3548478,MCD +2017-10-09,159.61,160.49,159.5,160.12,2120035,MCD +2017-10-10,159.69,161.58,159.59,160.58,2910445,MCD +2017-10-11,160.9,163.24,160.58,162.73,648618,MCD +2017-10-12,162.99,164.4,162.77,163.91,3023607,MCD +2017-10-13,164.45,165.51,164.08,165.37,2957929,MCD +2017-10-16,165.44,165.74,164.44,165.01,2133063,MCD +2017-10-17,164.92,166.02,164.75,165.4,2379725,MCD +2017-10-18,165.29,166.25,163.89,165.77,2798259,MCD +2017-10-19,165.82,166.95,164.92,166.5,2478221,MCD +2017-10-20,167.23,167.9,165.5,166.3,5577713,MCD +2017-10-23,166.1,166.1,163.09,163.34,6214780,MCD +2017-10-24,165.26,166.48,163.59,163.88,7855167,MCD +2017-10-25,163.41,165.12,163.0,163.58,3716202,MCD +2017-10-26,164.14,164.65,163.75,164.01,2934412,MCD +2017-10-27,164.09,165.85,163.77,165.39,2298244,MCD +2017-10-30,165.0,166.56,164.66,166.23,2050964,MCD +2017-10-31,166.25,167.41,166.13,166.91,2873004,MCD +2017-11-01,165.72,167.99,165.57,166.37,2186059,MCD +2017-11-02,166.99,168.47,166.5,168.1,2290972,MCD +2017-11-03,168.0,169.45,167.6,168.65,1960340,MCD +2017-11-06,168.9,170.42,168.6,170.07,3088388,MCD +2017-11-07,170.1,170.82,169.52,170.77,2506006,MCD +2017-11-08,170.17,170.92,169.45,170.1,2605530,MCD +2017-11-09,168.72,169.2,166.1,167.0,4218989,MCD +2017-11-10,166.4,166.8,163.52,165.59,4226775,MCD +2017-11-13,165.47,167.95,165.08,167.37,2605607,MCD +2017-11-14,166.84,168.42,166.57,168.11,2180883,MCD +2017-11-15,167.69,168.69,167.15,167.32,2019256,MCD +2017-11-16,167.68,168.89,167.53,168.09,2293402,MCD +2017-11-17,167.54,167.7,166.16,166.72,2221422,MCD +2017-11-20,167.33,167.85,166.76,166.93,2442260,MCD +2017-11-21,167.55,169.26,167.51,168.3,2653109,MCD +2017-11-22,169.27,170.35,168.67,169.05,2719456,MCD +2017-11-24,168.88,169.56,168.82,169.11,963233,MCD +2017-11-27,168.9,169.18,168.09,168.96,2082561,MCD +2017-11-28,169.23,171.38,169.04,171.34,2909928,MCD +2017-11-29,171.7,172.02,169.05,170.43,4590301,MCD +2017-11-30,170.24,173.17,169.34,171.97,6023705,MCD +2017-12-01,172.77,173.15,170.39,172.87,4279176,MCD +2017-12-04,173.27,173.48,170.43,170.65,3943113,MCD +2017-12-05,173.64,174.25,172.46,172.99,3228719,MCD +2017-12-06,173.48,174.44,173.0,173.48,2619230,MCD +2017-12-07,172.55,173.29,171.92,172.91,2284815,MCD +2017-12-08,173.04,173.54,172.51,173.15,2241149,MCD +2017-12-11,172.94,173.25,172.22,173.25,2340780,MCD +2017-12-12,172.23,173.2,171.85,172.23,2805872,MCD +2017-12-13,172.44,173.96,172.4,173.55,2554009,MCD +2017-12-14,173.66,174.08,172.83,173.14,2667075,MCD +2017-12-15,174.3,175.09,173.68,174.06,7435241,MCD +2017-12-18,174.87,175.78,174.11,174.2,2426273,MCD +2017-12-19,174.39,174.9,173.08,173.39,3122460,MCD +2017-12-20,173.83,173.88,171.71,172.17,2749398,MCD +2017-12-21,172.6,172.75,171.67,171.85,2343276,MCD +2017-12-22,171.82,172.04,170.55,171.42,3234143,MCD +2017-12-26,171.09,171.64,170.82,171.29,1280227,MCD +2017-12-27,171.33,172.74,170.84,172.67,1596817,MCD +2017-12-28,173.26,173.55,172.62,173.1,1800068,MCD +2017-12-29,172.98,172.98,171.92,172.12,2201771,MCD +2006-01-03,32.52,32.87,31.81,32.75,11430600,MRK +2006-01-04,32.75,33.2,32.75,33.13,12530200,MRK +2006-01-05,32.92,33.39,32.5,33.18,15349900,MRK +2006-01-06,33.09,33.36,32.87,33.12,9302700,MRK +2006-01-09,33.22,33.66,32.75,33.66,14958400,MRK +2006-01-10,33.45,33.45,33.13,33.33,8887000,MRK +2006-01-11,33.49,33.59,33.31,33.46,9515100,MRK +2006-01-12,33.56,33.58,33.35,33.48,7083500,MRK +2006-01-13,33.53,33.72,33.35,33.47,7044200,MRK +2006-01-17,33.11,33.65,33.01,33.21,9875800,MRK +2006-01-18,33.12,33.42,32.95,33.03,9117200,MRK +2006-01-19,33.36,33.63,33.22,33.32,9303300,MRK +2006-01-20,33.32,33.43,33.01,33.25,10102400,MRK +2006-01-23,33.14,33.21,32.76,32.83,7718800,MRK +2006-01-24,32.73,33.01,32.61,32.78,7707400,MRK +2006-01-25,32.7,33.24,32.55,33.19,7950700,MRK +2006-01-26,33.34,34.05,33.32,33.95,11073900,MRK +2006-01-27,33.8,34.85,33.71,34.7,10444500,MRK +2006-01-30,34.41,34.65,34.06,34.46,9371500,MRK +2006-01-31,34.87,34.88,34.39,34.5,14794700,MRK +2006-02-01,34.27,34.74,34.2,34.66,8207200,MRK +2006-02-02,34.55,34.73,33.7,33.82,10456300,MRK +2006-02-03,34.5,34.64,33.82,34.39,9983100,MRK +2006-02-06,34.24,34.29,33.74,33.83,6068700,MRK +2006-02-07,33.7,34.4,33.56,33.69,6698900,MRK +2006-02-08,33.9,34.48,33.64,34.29,9172500,MRK +2006-02-09,34.48,34.7,34.3,34.34,8485100,MRK +2006-02-10,33.7,34.4,33.66,34.31,7224200,MRK +2006-02-13,34.32,34.69,34.13,34.31,5723100,MRK +2006-02-14,34.51,34.72,34.35,34.67,6618900,MRK +2006-02-15,34.58,35.3,34.58,35.29,12413400,MRK +2006-02-16,35.0,36.08,34.98,35.98,12009400,MRK +2006-02-17,35.98,36.06,34.85,36.05,11708000,MRK +2006-02-21,36.52,36.65,35.47,35.59,9763800,MRK +2006-02-22,35.81,36.25,35.5,35.92,11962300,MRK +2006-02-23,35.55,35.7,35.29,35.41,10198700,MRK +2006-02-24,35.54,35.54,35.0,35.1,6467300,MRK +2006-02-27,35.02,35.59,35.02,35.36,7767900,MRK +2006-02-28,35.09,35.29,34.84,34.86,8451200,MRK +2006-03-01,35.05,35.36,34.71,34.96,7628900,MRK +2006-03-02,34.75,35.26,34.71,35.12,9047400,MRK +2006-03-03,34.94,35.42,34.75,35.19,6103700,MRK +2006-03-06,35.11,35.35,34.8,34.96,7984600,MRK +2006-03-07,34.96,35.0,34.68,34.9,5513700,MRK +2006-03-08,34.6,34.85,34.34,34.68,5175000,MRK +2006-03-09,34.57,34.65,34.35,34.51,5105000,MRK +2006-03-10,34.75,34.96,34.5,34.76,5911600,MRK +2006-03-13,34.78,35.35,34.75,35.2,8146800,MRK +2006-03-14,35.1,36.26,34.95,35.1,5218800,MRK +2006-03-15,35.0,35.27,34.88,35.16,4618200,MRK +2006-03-16,35.0,35.51,34.96,35.28,6125800,MRK +2006-03-17,35.47,35.69,35.35,35.64,8742300,MRK +2006-03-20,35.54,35.93,35.42,35.66,5625100,MRK +2006-03-21,35.86,36.18,35.64,35.89,7385800,MRK +2006-03-22,35.55,36.32,35.55,36.23,6084700,MRK +2006-03-23,36.1,36.5,35.91,36.2,5502100,MRK +2006-03-24,36.12,36.32,36.0,36.05,5073700,MRK +2006-03-27,35.91,36.25,35.8,36.02,5821900,MRK +2006-03-28,36.04,36.15,35.51,35.65,6371900,MRK +2006-03-29,35.73,36.08,35.56,35.8,5308900,MRK +2006-03-30,35.72,36.14,35.22,35.61,6848900,MRK +2006-03-31,35.77,35.92,35.03,35.23,8554700,MRK +2006-04-03,35.47,35.61,35.31,35.41,10013100,MRK +2006-04-04,35.75,35.9,35.41,35.48,8769300,MRK +2006-04-05,35.38,36.09,35.36,35.99,8348100,MRK +2006-04-06,34.62,35.04,34.26,34.84,20453500,MRK +2006-04-07,34.5,34.79,34.3,34.47,11038500,MRK +2006-04-10,34.41,34.79,34.35,34.42,7546400,MRK +2006-04-11,34.42,35.1,33.79,34.06,13395300,MRK +2006-04-12,33.9,34.03,33.62,33.85,7732700,MRK +2006-04-13,33.65,34.0,33.65,33.94,5426800,MRK +2006-04-17,33.9,33.94,33.55,33.8,5328400,MRK +2006-04-18,33.73,34.49,33.72,34.48,9051200,MRK +2006-04-19,34.45,34.78,34.22,34.4,6288500,MRK +2006-04-20,34.62,35.26,34.52,35.0,8274200,MRK +2006-04-21,35.19,35.19,34.25,34.74,11371500,MRK +2006-04-24,34.32,34.74,34.12,34.37,6544700,MRK +2006-04-25,34.29,34.39,33.9,34.24,5493300,MRK +2006-04-26,34.3,34.8,34.21,34.32,6556200,MRK +2006-04-27,34.0,34.94,34.0,34.6,6131600,MRK +2006-04-28,34.42,34.7,34.18,34.42,7011900,MRK +2006-05-01,34.67,34.85,34.05,34.24,6954100,MRK +2006-05-02,34.24,34.56,33.99,34.48,6214000,MRK +2006-05-03,34.5,34.68,34.06,34.15,7613900,MRK +2006-05-04,34.08,34.4,34.08,34.31,6209100,MRK +2006-05-05,34.44,34.55,34.04,34.48,6940800,MRK +2006-05-08,34.77,34.79,34.25,34.45,6341800,MRK +2006-05-09,34.45,34.94,34.33,34.43,8464600,MRK +2006-05-10,34.44,35.4,34.3,34.67,7690400,MRK +2006-05-11,34.61,34.89,34.41,34.51,7251000,MRK +2006-05-12,34.48,34.83,34.18,34.29,8280600,MRK +2006-05-15,34.53,35.28,34.29,34.69,10281800,MRK +2006-05-16,34.85,35.4,34.8,35.12,8910200,MRK +2006-05-17,35.0,35.51,34.18,34.34,13284300,MRK +2006-05-18,34.54,35.34,34.38,35.13,15465000,MRK +2006-05-19,35.25,35.25,34.13,34.42,14138300,MRK +2006-05-22,34.32,34.61,34.3,34.41,9899700,MRK +2006-05-23,34.36,34.6,34.01,34.44,11451300,MRK +2006-05-24,34.25,34.63,33.89,33.94,11005300,MRK +2006-05-25,34.0,34.44,34.0,34.39,7099800,MRK +2006-05-26,34.48,35.03,34.47,34.56,9399400,MRK +2006-05-30,34.31,34.63,33.1,33.14,16681700,MRK +2006-05-31,33.01,33.34,32.75,33.29,12087400,MRK +2006-06-01,33.51,33.82,33.36,33.8,12489500,MRK +2006-06-02,33.65,34.24,33.5,33.95,6646000,MRK +2006-06-05,33.85,34.03,33.41,33.47,5184900,MRK +2006-06-06,33.7,33.95,33.4,33.9,8246700,MRK +2006-06-07,34.08,34.51,33.94,33.96,8783000,MRK +2006-06-08,33.92,34.54,33.46,33.97,14114100,MRK +2006-06-09,34.0,34.15,33.76,33.81,7473900,MRK +2006-06-12,34.06,34.13,33.36,33.37,6514900,MRK +2006-06-13,33.61,34.07,33.16,33.66,10697900,MRK +2006-06-14,33.56,33.74,33.12,33.49,7089900,MRK +2006-06-15,33.56,34.43,33.46,34.33,9085000,MRK +2006-06-16,34.4,34.75,34.09,34.41,9454100,MRK +2006-06-19,34.49,34.77,34.4,34.46,7762100,MRK +2006-06-20,34.62,35.02,34.5,34.92,9210200,MRK +2006-06-21,34.92,35.45,34.89,35.27,8516000,MRK +2006-06-22,35.18,35.65,35.05,35.25,8503300,MRK +2006-06-23,35.04,35.07,34.33,34.94,6900800,MRK +2006-06-26,35.1,35.46,34.7,35.02,7648100,MRK +2006-06-27,34.9,34.98,34.61,34.71,6148000,MRK +2006-06-28,34.99,35.35,34.92,35.1,8261200,MRK +2006-06-29,35.18,36.0,35.15,35.89,10240300,MRK +2006-06-30,36.07,36.84,36.01,36.43,12705000,MRK +2006-07-03,36.9,36.93,36.46,36.62,6101900,MRK +2006-07-05,36.64,36.91,36.51,36.69,8416400,MRK +2006-07-06,36.7,36.95,36.5,36.66,9549100,MRK +2006-07-07,36.7,37.0,36.34,36.97,9966200,MRK +2006-07-10,37.0,37.29,36.82,36.82,8438700,MRK +2006-07-11,37.0,37.34,36.54,37.27,9165300,MRK +2006-07-12,37.18,37.39,36.47,36.7,7399300,MRK +2006-07-13,36.5,37.05,35.0,36.94,20811700,MRK +2006-07-14,36.94,37.06,35.76,36.15,10357000,MRK +2006-07-17,36.15,36.5,35.89,36.37,6869200,MRK +2006-07-18,36.37,36.94,36.27,36.69,7474000,MRK +2006-07-19,36.85,37.63,36.55,37.32,14709600,MRK +2006-07-20,37.09,37.43,37.05,37.3,6174000,MRK +2006-07-21,37.39,37.57,37.19,37.36,9089900,MRK +2006-07-24,38.0,39.19,38.0,38.95,18703100,MRK +2006-07-25,39.28,39.49,38.97,39.27,11647100,MRK +2006-07-26,39.16,40.3,39.15,40.18,13341200,MRK +2006-07-27,40.27,41.16,40.05,40.98,19480600,MRK +2006-07-28,41.0,41.76,40.75,41.12,16303900,MRK +2006-07-31,41.11,41.11,40.16,40.27,11907300,MRK +2006-08-01,40.38,41.09,40.18,40.82,9694500,MRK +2006-08-02,40.8,41.09,40.67,41.03,9891000,MRK +2006-08-03,41.11,41.76,40.77,41.59,9872400,MRK +2006-08-04,41.64,41.78,40.97,41.35,7641500,MRK +2006-08-07,41.35,41.47,40.16,40.84,8524700,MRK +2006-08-08,41.01,41.28,40.7,40.98,8235600,MRK +2006-08-09,41.0,41.71,40.99,41.46,9384300,MRK +2006-08-10,41.2,41.43,40.86,41.33,6668800,MRK +2006-08-11,40.95,41.05,40.42,40.6,6623100,MRK +2006-08-14,40.85,41.3,40.71,40.88,6715300,MRK +2006-08-15,41.23,41.4,40.88,40.95,9482900,MRK +2006-08-16,41.25,41.42,40.97,41.18,6813200,MRK +2006-08-17,41.3,41.73,38.0,38.83,36538800,MRK +2006-08-18,38.6,39.82,38.35,39.52,21806500,MRK +2006-08-21,40.0,40.2,39.43,39.65,12099800,MRK +2006-08-22,39.58,40.25,39.55,39.75,9739900,MRK +2006-08-23,39.85,40.59,39.78,40.46,10663200,MRK +2006-08-24,40.82,40.88,39.95,40.06,11736900,MRK +2006-08-25,39.8,40.73,39.8,40.44,7904700,MRK +2006-08-28,40.25,41.22,40.21,40.95,8354300,MRK +2006-08-29,40.9,41.37,40.74,41.27,9790700,MRK +2006-08-30,40.94,41.25,40.7,40.8,6953300,MRK +2006-08-31,40.81,40.97,40.35,40.55,6197000,MRK +2006-09-01,40.52,41.03,40.36,40.96,5661200,MRK +2006-09-05,40.99,41.19,40.6,41.17,6395400,MRK +2006-09-06,41.01,41.49,40.72,41.4,7115800,MRK +2006-09-07,41.4,41.45,40.5,40.64,6916600,MRK +2006-09-08,39.9,41.27,39.9,41.06,4895500,MRK +2006-09-11,40.7,41.37,40.7,41.29,4974400,MRK +2006-09-12,41.48,42.23,41.46,42.15,7679400,MRK +2006-09-13,41.05,41.56,40.81,41.09,12342800,MRK +2006-09-14,41.08,41.36,40.9,41.03,7245300,MRK +2006-09-15,41.2,41.46,40.96,41.1,7705500,MRK +2006-09-18,40.85,40.99,40.58,40.8,6439400,MRK +2006-09-19,41.04,41.29,40.72,41.18,7238500,MRK +2006-09-20,41.17,42.01,41.15,41.94,8863000,MRK +2006-09-21,41.94,42.02,41.57,41.95,6317600,MRK +2006-09-22,41.97,42.19,41.84,42.04,8957900,MRK +2006-09-25,42.15,42.37,41.9,41.96,9523900,MRK +2006-09-26,41.81,42.12,41.36,41.76,11834800,MRK +2006-09-27,42.0,42.5,41.81,42.4,12554800,MRK +2006-09-28,42.45,42.51,41.91,42.06,7452600,MRK +2006-09-29,41.94,42.21,41.68,41.9,10305600,MRK +2006-10-02,42.15,42.25,41.67,41.67,8287800,MRK +2006-10-03,41.93,42.27,41.75,41.99,9301600,MRK +2006-10-04,42.0,42.29,41.8,41.94,10913000,MRK +2006-10-05,42.0,42.1,41.29,41.42,9893000,MRK +2006-10-06,41.4,42.05,41.24,41.86,10228500,MRK +2006-10-09,41.86,42.07,41.61,41.86,7340700,MRK +2006-10-10,41.99,42.12,41.64,41.82,9227500,MRK +2006-10-11,41.65,42.19,41.61,42.19,8596900,MRK +2006-10-12,42.35,42.85,42.19,42.76,8560100,MRK +2006-10-13,42.68,43.54,42.62,43.2,13522100,MRK +2006-10-16,43.4,44.18,43.33,43.76,10061400,MRK +2006-10-17,43.89,44.18,43.32,43.96,10138700,MRK +2006-10-18,44.17,44.65,43.88,44.48,10075900,MRK +2006-10-19,44.48,44.89,44.22,44.49,8178200,MRK +2006-10-20,45.36,45.64,44.85,45.64,15592300,MRK +2006-10-23,45.46,45.7,45.31,45.7,11899800,MRK +2006-10-24,45.7,45.95,45.25,45.93,9530500,MRK +2006-10-25,45.9,46.09,45.79,46.07,8451500,MRK +2006-10-26,46.1,46.34,45.81,46.21,9276300,MRK +2006-10-27,46.37,46.37,45.74,46.09,8087500,MRK +2006-10-30,45.88,45.94,45.52,45.64,9306100,MRK +2006-10-31,45.5,45.64,45.13,45.42,11471300,MRK +2006-11-01,45.99,46.14,45.56,45.67,12082800,MRK +2006-11-02,45.71,45.71,45.15,45.4,9559500,MRK +2006-11-03,45.35,45.69,44.3,45.1,10079600,MRK +2006-11-06,45.08,45.85,44.89,45.81,11944800,MRK +2006-11-07,45.81,46.32,45.67,45.9,9809900,MRK +2006-11-08,44.76,44.76,43.65,44.34,26378100,MRK +2006-11-09,44.0,44.18,42.7,42.88,22594200,MRK +2006-11-10,42.77,43.2,42.29,43.12,13336000,MRK +2006-11-13,43.2,43.8,43.13,43.46,12111700,MRK +2006-11-14,43.48,44.28,43.39,43.89,14957300,MRK +2006-11-15,43.69,44.5,43.64,44.15,14109300,MRK +2006-11-16,44.4,44.7,44.3,44.65,12566900,MRK +2006-11-17,44.71,45.06,44.6,45.06,10068600,MRK +2006-11-20,44.95,44.98,44.4,44.57,13047400,MRK +2006-11-21,44.4,44.79,44.1,44.22,9215800,MRK +2006-11-22,44.06,44.91,43.91,44.38,11849700,MRK +2006-11-24,44.01,44.33,44.0,44.18,2736100,MRK +2006-11-27,44.07,44.31,43.58,43.62,10150800,MRK +2006-11-28,43.72,43.89,43.37,43.67,10398500,MRK +2006-11-29,44.1,44.69,43.97,44.56,9379300,MRK +2006-11-30,44.4,44.74,44.16,44.51,9376100,MRK +2006-12-01,44.65,45.08,44.45,45.06,13562500,MRK +2006-12-04,45.32,45.9,44.3,44.7,18620700,MRK +2006-12-05,44.55,45.71,44.55,45.39,9506900,MRK +2006-12-06,44.7,45.12,44.13,44.67,12757300,MRK +2006-12-07,44.91,44.98,43.84,43.95,9852100,MRK +2006-12-08,43.79,44.08,42.96,43.93,11327400,MRK +2006-12-11,43.95,44.92,43.86,44.01,7718000,MRK +2006-12-12,44.29,44.45,43.4,43.62,11414800,MRK +2006-12-13,43.64,43.89,43.06,43.34,10721700,MRK +2006-12-14,43.31,43.93,43.3,43.6,9694600,MRK +2006-12-15,43.71,44.11,43.42,44.0,10268500,MRK +2006-12-18,43.89,44.07,43.67,43.83,10750000,MRK +2006-12-19,43.75,43.98,43.29,43.51,11452000,MRK +2006-12-20,43.38,43.94,43.25,43.3,7397800,MRK +2006-12-21,43.31,43.7,43.17,43.27,6986100,MRK +2006-12-22,43.27,43.42,42.78,42.83,6796000,MRK +2006-12-26,42.95,43.06,42.63,42.79,7932500,MRK +2006-12-27,43.0,43.62,43.0,43.37,6432400,MRK +2006-12-28,43.12,43.71,43.12,43.55,4202400,MRK +2006-12-29,43.45,43.65,43.21,43.6,6618500,MRK +2007-01-03,44.03,44.89,43.97,44.02,14821900,MRK +2007-01-04,43.65,45.45,43.62,45.11,12317000,MRK +2007-01-05,45.1,45.1,44.18,44.3,10571300,MRK +2007-01-08,43.16,44.52,43.16,44.29,7041700,MRK +2007-01-09,44.3,44.5,43.83,43.88,8620600,MRK +2007-01-10,43.85,44.39,43.63,44.12,7571500,MRK +2007-01-11,44.25,44.6,43.92,44.26,7504600,MRK +2007-01-12,44.48,45.09,44.32,44.79,9153100,MRK +2007-01-16,44.8,45.17,44.71,44.95,6265700,MRK +2007-01-17,44.95,45.23,44.7,45.01,7145300,MRK +2007-01-18,45.05,46.01,45.05,45.74,10434000,MRK +2007-01-19,45.86,46.16,45.43,45.6,9442700,MRK +2007-01-22,45.42,45.91,45.03,45.3,8042700,MRK +2007-01-23,45.53,45.97,45.31,45.73,8211200,MRK +2007-01-24,45.78,46.33,45.68,46.22,5900700,MRK +2007-01-25,46.01,46.55,45.72,46.0,7841400,MRK +2007-01-26,45.99,46.39,45.42,45.99,6827500,MRK +2007-01-29,46.19,46.23,45.31,45.51,7425000,MRK +2007-01-30,45.76,45.93,44.6,44.91,12341500,MRK +2007-01-31,44.9,45.09,44.5,44.75,9347800,MRK +2007-02-01,44.9,45.44,44.69,45.13,7769600,MRK +2007-02-02,45.12,45.31,43.91,44.73,14674600,MRK +2007-02-05,44.61,44.7,44.25,44.58,11190600,MRK +2007-02-06,44.74,44.78,44.21,44.64,7776600,MRK +2007-02-07,44.88,44.89,43.97,44.26,8556500,MRK +2007-02-08,44.02,44.75,43.81,43.92,7099500,MRK +2007-02-09,44.06,44.28,43.66,43.82,5451100,MRK +2007-02-12,44.0,44.24,43.7,43.85,6876300,MRK +2007-02-13,44.1,44.15,43.69,43.95,7130400,MRK +2007-02-14,44.14,44.23,43.9,44.06,6100100,MRK +2007-02-15,43.91,44.06,43.66,43.88,7675300,MRK +2007-02-16,44.07,44.75,43.91,44.28,10116900,MRK +2007-02-20,44.39,44.7,44.21,44.5,8393600,MRK +2007-02-21,44.45,44.45,43.81,43.95,7452500,MRK +2007-02-22,43.85,44.02,43.13,43.2,12334700,MRK +2007-02-23,43.2,43.22,42.8,42.94,9342000,MRK +2007-02-26,44.34,44.93,43.87,44.48,18940500,MRK +2007-02-27,44.28,44.5,42.35,43.18,15029700,MRK +2007-02-28,44.26,44.7,43.67,44.15,20274100,MRK +2007-03-01,43.95,44.48,43.51,43.99,12541600,MRK +2007-03-02,44.25,44.43,43.56,44.19,12550500,MRK +2007-03-05,43.94,44.85,43.68,44.25,13168300,MRK +2007-03-06,44.25,44.96,44.2,44.67,10291100,MRK +2007-03-07,44.26,44.84,43.82,43.86,10280500,MRK +2007-03-08,43.98,44.39,43.98,44.36,8190100,MRK +2007-03-09,44.53,44.85,44.3,44.61,8190500,MRK +2007-03-12,44.43,44.7,44.11,44.29,8123800,MRK +2007-03-13,43.95,44.5,43.25,43.37,10458300,MRK +2007-03-14,43.65,43.65,42.76,43.27,12153000,MRK +2007-03-15,43.16,43.28,42.87,43.19,8224100,MRK +2007-03-16,43.29,43.63,42.98,43.09,11228600,MRK +2007-03-19,43.34,43.7,43.11,43.42,7264900,MRK +2007-03-20,43.29,43.8,43.14,43.63,5677800,MRK +2007-03-21,43.5,44.43,43.44,44.25,9274100,MRK +2007-03-22,43.8,44.37,43.76,44.17,7440300,MRK +2007-03-23,44.32,44.72,44.23,44.45,8181100,MRK +2007-03-26,44.26,44.46,43.75,44.07,9569500,MRK +2007-03-27,43.84,43.96,43.59,43.65,9250100,MRK +2007-03-28,43.41,43.64,43.22,43.23,10015100,MRK +2007-03-29,43.68,44.04,43.52,43.95,11643800,MRK +2007-03-30,44.08,44.2,43.33,44.17,7709700,MRK +2007-04-02,44.59,45.29,44.52,45.01,13038200,MRK +2007-04-03,45.29,45.57,45.03,45.38,7063300,MRK +2007-04-04,45.23,45.41,45.04,45.37,5505600,MRK +2007-04-05,45.25,45.84,45.11,45.54,5525900,MRK +2007-04-09,45.46,45.66,45.24,45.65,5986500,MRK +2007-04-10,45.7,45.99,45.52,45.86,6436700,MRK +2007-04-11,45.8,45.88,45.34,45.65,7847500,MRK +2007-04-12,45.52,46.5,45.45,46.36,11260100,MRK +2007-04-13,49.39,50.8,49.25,50.21,43888200,MRK +2007-04-16,50.01,50.63,50.0,50.32,14053100,MRK +2007-04-17,50.3,50.45,49.82,50.01,10862600,MRK +2007-04-18,49.59,49.96,49.25,49.69,12474400,MRK +2007-04-19,49.76,50.39,49.5,50.15,15749100,MRK +2007-04-20,50.79,51.62,50.35,51.49,18037800,MRK +2007-04-23,51.31,52.1,51.0,51.67,14404200,MRK +2007-04-24,51.65,52.26,51.01,51.6,8756800,MRK +2007-04-25,51.69,52.5,51.36,52.39,10379700,MRK +2007-04-26,52.38,52.63,52.08,52.43,9996000,MRK +2007-04-27,52.26,52.36,51.54,51.86,11110700,MRK +2007-04-30,51.81,51.91,51.15,51.44,10002400,MRK +2007-05-01,51.65,51.73,50.54,50.98,10292800,MRK +2007-05-02,51.3,51.5,51.11,51.23,7709700,MRK +2007-05-03,51.31,51.8,51.08,51.55,8054800,MRK +2007-05-04,51.64,52.29,51.55,51.92,8433500,MRK +2007-05-07,51.85,52.06,51.8,52.03,6550200,MRK +2007-05-08,51.87,52.28,51.64,52.24,7197500,MRK +2007-05-09,52.19,52.35,51.79,52.05,7651500,MRK +2007-05-10,51.67,51.87,51.0,51.08,9218800,MRK +2007-05-11,51.1,52.14,51.1,52.0,9630200,MRK +2007-05-14,52.0,52.62,51.87,52.08,8172400,MRK +2007-05-15,52.06,52.68,51.98,52.62,11683900,MRK +2007-05-16,53.0,53.0,52.15,52.69,9395300,MRK +2007-05-17,52.69,52.98,52.33,52.46,6941600,MRK +2007-05-18,52.56,53.25,52.25,53.25,11567100,MRK +2007-05-21,53.03,54.69,53.0,53.79,19409800,MRK +2007-05-22,54.1,55.14,54.0,54.15,14094500,MRK +2007-05-23,54.38,54.7,54.1,54.35,9620000,MRK +2007-05-24,53.9,54.59,53.23,53.75,9716800,MRK +2007-05-25,53.69,53.75,53.48,53.7,11173900,MRK +2007-05-29,53.82,54.01,53.0,53.4,9654100,MRK +2007-05-30,53.15,53.15,51.96,52.71,13329900,MRK +2007-05-31,52.62,53.18,52.45,52.45,10279800,MRK +2007-06-01,52.52,52.9,51.88,52.14,9977600,MRK +2007-06-04,52.05,52.05,51.39,51.75,12352200,MRK +2007-06-05,51.67,51.69,50.73,51.44,13744900,MRK +2007-06-06,51.0,51.31,50.64,50.76,10808800,MRK +2007-06-07,50.44,50.76,50.23,50.34,13182300,MRK +2007-06-08,50.3,50.49,49.63,50.14,11006700,MRK +2007-06-11,50.3,51.35,50.04,51.05,11061500,MRK +2007-06-12,50.67,51.05,50.21,50.22,11032700,MRK +2007-06-13,50.36,50.87,49.71,50.67,11182300,MRK +2007-06-14,50.65,50.65,50.1,50.23,10201600,MRK +2007-06-15,50.89,51.58,50.45,50.73,13554400,MRK +2007-06-18,50.9,51.0,50.29,50.63,6908900,MRK +2007-06-19,50.65,50.99,50.18,50.32,7452600,MRK +2007-06-20,50.0,50.09,49.21,49.26,13659500,MRK +2007-06-21,49.05,49.53,48.46,49.3,11375600,MRK +2007-06-22,48.92,49.4,48.26,48.55,13925700,MRK +2007-06-25,48.7,49.25,48.0,48.34,11052300,MRK +2007-06-26,48.43,49.74,48.4,49.12,13859100,MRK +2007-06-27,49.08,50.7,48.77,50.33,18091500,MRK +2007-06-28,50.59,51.1,50.28,50.48,12354700,MRK +2007-06-29,50.95,50.95,49.47,49.8,13683400,MRK +2007-07-02,49.91,50.3,49.22,49.57,11915700,MRK +2007-07-03,49.95,50.26,49.58,49.83,4953900,MRK +2007-07-05,49.7,49.89,49.36,49.82,7304000,MRK +2007-07-06,49.9,49.97,48.87,49.46,8812200,MRK +2007-07-09,49.5,49.57,49.04,49.42,8733000,MRK +2007-07-10,49.02,49.53,48.6,48.66,11985000,MRK +2007-07-11,48.5,49.15,48.43,48.9,13796200,MRK +2007-07-12,49.2,50.87,48.9,50.77,16639200,MRK +2007-07-13,50.55,51.13,50.47,50.85,9888800,MRK +2007-07-16,50.51,50.86,50.19,50.83,7680700,MRK +2007-07-17,50.65,51.1,50.13,50.27,7609400,MRK +2007-07-18,50.0,50.38,49.33,49.94,10409000,MRK +2007-07-19,49.98,50.06,49.12,49.34,11167800,MRK +2007-07-20,49.55,50.0,48.81,49.02,13095000,MRK +2007-07-23,51.54,53.35,51.18,52.33,38897700,MRK +2007-07-24,52.95,53.81,51.53,51.72,16084600,MRK +2007-07-25,52.35,53.68,52.2,53.38,18408300,MRK +2007-07-26,53.0,53.73,51.49,51.97,21060300,MRK +2007-07-27,51.97,52.17,50.07,50.12,16384400,MRK +2007-07-30,50.37,50.37,49.45,50.12,11387300,MRK +2007-07-31,50.3,50.46,49.5,49.65,13049300,MRK +2007-08-01,49.62,51.27,49.57,51.02,16299600,MRK +2007-08-02,51.43,52.13,50.82,51.64,12269200,MRK +2007-08-03,51.66,51.72,50.24,50.29,10736400,MRK +2007-08-06,51.2,51.58,50.46,51.35,12884800,MRK +2007-08-07,50.88,52.35,50.8,51.63,13413700,MRK +2007-08-08,52.17,52.74,50.92,52.36,11259000,MRK +2007-08-09,51.58,52.5,50.25,51.44,12474300,MRK +2007-08-10,51.44,51.7,50.05,50.88,15094200,MRK +2007-08-13,50.41,51.6,50.41,50.56,7593800,MRK +2007-08-14,50.56,50.74,49.85,49.93,8182400,MRK +2007-08-15,50.05,50.6,49.39,49.78,9538100,MRK +2007-08-16,49.6,49.97,48.11,49.46,19376300,MRK +2007-08-17,50.08,50.26,48.6,49.62,16197400,MRK +2007-08-20,49.62,50.99,49.38,49.98,7527700,MRK +2007-08-21,50.02,50.52,48.74,49.77,7782100,MRK +2007-08-22,50.27,50.76,49.62,50.36,10026800,MRK +2007-08-23,50.71,50.74,49.96,50.5,9102000,MRK +2007-08-24,50.5,50.86,50.09,50.82,6287800,MRK +2007-08-27,50.85,50.94,50.0,50.12,5349600,MRK +2007-08-28,49.83,50.09,49.11,49.21,7372400,MRK +2007-08-29,49.22,50.0,48.73,49.92,6130500,MRK +2007-08-30,49.43,50.09,49.26,49.66,6217000,MRK +2007-08-31,50.04,50.5,49.89,50.17,6658000,MRK +2007-09-04,50.49,50.49,49.63,50.04,9158900,MRK +2007-09-05,49.54,49.7,49.03,49.4,7247900,MRK +2007-09-06,49.4,50.67,49.3,50.47,11681500,MRK +2007-09-07,50.2,50.9,49.45,49.57,11544400,MRK +2007-09-10,49.96,50.0,49.34,49.81,8225300,MRK +2007-09-11,50.1,50.23,49.51,49.95,7504800,MRK +2007-09-12,49.74,50.09,49.18,49.67,11226700,MRK +2007-09-13,50.5,50.88,49.61,49.86,10650000,MRK +2007-09-14,49.74,49.89,49.17,49.54,7244200,MRK +2007-09-17,49.25,49.65,48.97,49.41,6423500,MRK +2007-09-18,48.8,50.8,48.8,50.57,9302200,MRK +2007-09-19,50.83,51.73,50.12,51.56,11866400,MRK +2007-09-20,51.5,52.14,51.21,51.38,8542300,MRK +2007-09-21,51.42,52.08,51.38,51.82,14113200,MRK +2007-09-24,51.87,52.08,51.55,51.68,8105100,MRK +2007-09-25,51.68,52.61,51.53,52.28,10189500,MRK +2007-09-26,52.48,52.83,52.26,52.6,9862600,MRK +2007-09-27,52.52,52.63,51.92,52.3,6516800,MRK +2007-09-28,51.75,52.0,51.25,51.69,11769400,MRK +2007-10-01,52.0,52.69,51.8,52.43,10738000,MRK +2007-10-02,52.58,52.73,51.51,51.62,10766500,MRK +2007-10-03,51.58,52.72,51.44,52.15,7971900,MRK +2007-10-04,51.61,53.11,51.61,52.86,9532200,MRK +2007-10-05,53.2,54.04,53.17,53.51,8824100,MRK +2007-10-08,53.51,53.58,52.8,53.15,3983500,MRK +2007-10-09,53.21,53.96,53.08,53.63,6133300,MRK +2007-10-10,53.63,53.85,53.15,53.23,5602400,MRK +2007-10-11,53.08,53.69,52.78,53.04,7023400,MRK +2007-10-12,53.19,53.68,52.8,53.51,7586100,MRK +2007-10-15,54.0,54.0,53.09,53.29,6909400,MRK +2007-10-16,53.18,53.31,52.68,53.03,7787200,MRK +2007-10-17,53.25,53.5,52.77,53.42,9875400,MRK +2007-10-18,53.0,53.65,52.99,53.39,6261400,MRK +2007-10-19,53.11,54.24,52.95,53.11,13958300,MRK +2007-10-22,53.67,54.95,52.79,54.64,18999600,MRK +2007-10-23,54.85,56.43,54.0,56.36,17564300,MRK +2007-10-24,56.36,56.75,55.74,56.2,16708400,MRK +2007-10-25,56.2,57.25,55.97,57.06,12680900,MRK +2007-10-26,57.07,57.85,57.0,57.58,11137500,MRK +2007-10-29,57.66,58.17,57.31,57.77,12826400,MRK +2007-10-30,57.8,58.15,57.59,57.86,10011200,MRK +2007-10-31,57.71,58.26,57.25,58.26,10960200,MRK +2007-11-01,57.88,58.36,57.19,57.36,11981800,MRK +2007-11-02,58.04,58.04,55.57,56.04,16773400,MRK +2007-11-05,55.0,56.85,55.0,55.93,11481000,MRK +2007-11-06,55.98,56.27,55.68,55.99,8686400,MRK +2007-11-07,55.19,55.93,54.13,54.2,11704000,MRK +2007-11-08,54.46,55.15,54.06,54.77,16671000,MRK +2007-11-09,55.52,57.74,55.52,55.9,24118500,MRK +2007-11-12,55.91,56.67,55.33,55.99,10150400,MRK +2007-11-13,56.42,57.53,55.99,57.49,15458700,MRK +2007-11-14,56.5,57.68,56.5,57.3,10307500,MRK +2007-11-15,56.96,58.89,56.84,57.92,14942400,MRK +2007-11-16,58.43,58.43,57.12,58.38,12681100,MRK +2007-11-19,57.9,58.6,57.79,58.25,12456500,MRK +2007-11-20,58.23,58.4,57.34,57.92,12521200,MRK +2007-11-21,57.33,57.55,55.53,56.52,13153100,MRK +2007-11-23,56.78,57.89,56.78,57.66,6678800,MRK +2007-11-26,57.65,58.42,56.82,57.59,15191700,MRK +2007-11-27,57.37,60.0,57.37,58.94,18058600,MRK +2007-11-28,59.26,60.01,58.83,59.96,18618600,MRK +2007-11-29,59.8,60.29,59.37,59.92,12041700,MRK +2007-11-30,60.2,60.49,58.95,59.36,17568800,MRK +2007-12-03,58.76,59.49,58.64,58.77,9330700,MRK +2007-12-04,57.39,59.12,56.56,58.39,18876200,MRK +2007-12-05,58.45,59.63,57.89,59.4,10363000,MRK +2007-12-06,59.78,59.95,59.01,59.5,7647500,MRK +2007-12-07,59.49,61.09,59.25,60.67,10078600,MRK +2007-12-10,60.67,60.98,59.92,60.77,8705300,MRK +2007-12-11,60.99,61.31,60.13,60.4,12131000,MRK +2007-12-12,61.0,61.62,59.08,59.72,20817300,MRK +2007-12-13,59.31,59.92,58.73,59.79,8795900,MRK +2007-12-14,59.5,60.0,59.13,59.57,6646700,MRK +2007-12-17,59.85,60.59,59.42,59.49,10545700,MRK +2007-12-18,59.8,60.03,59.32,59.74,9068700,MRK +2007-12-19,59.63,60.0,59.03,59.34,8005900,MRK +2007-12-20,59.88,59.96,58.32,58.54,9774700,MRK +2007-12-21,59.34,59.84,57.73,59.15,19230300,MRK +2007-12-24,59.06,59.96,59.06,59.74,4163000,MRK +2007-12-26,59.21,59.7,59.01,59.42,7309200,MRK +2007-12-27,59.11,59.2,58.46,58.57,6426700,MRK +2007-12-28,58.02,58.97,58.02,58.71,6365100,MRK +2007-12-31,58.35,58.79,58.1,58.11,7290900,MRK +2008-01-02,58.15,58.51,57.1,57.37,11111400,MRK +2008-01-03,57.45,57.94,57.1,57.32,7695500,MRK +2008-01-04,56.95,57.45,56.75,56.85,9889000,MRK +2008-01-07,57.09,58.42,56.95,57.92,11156700,MRK +2008-01-08,58.09,60.69,58.02,59.66,20293700,MRK +2008-01-09,59.7,60.88,59.15,60.5,15077900,MRK +2008-01-10,60.12,60.75,59.75,60.47,13329500,MRK +2008-01-11,60.03,61.18,60.0,60.55,9048500,MRK +2008-01-14,59.88,59.88,58.66,59.78,13941000,MRK +2008-01-15,58.93,59.6,58.06,58.18,17967300,MRK +2008-01-16,57.84,58.98,57.75,58.35,16037200,MRK +2008-01-17,57.84,58.4,54.47,54.87,29529900,MRK +2008-01-18,55.14,55.15,52.45,53.32,28515800,MRK +2008-01-22,51.5,52.45,49.1,51.35,28623000,MRK +2008-01-23,51.18,51.18,48.72,50.31,21405000,MRK +2008-01-24,50.39,51.7,47.45,49.56,40292500,MRK +2008-01-25,49.94,49.94,42.32,47.79,64697100,MRK +2008-01-28,47.76,49.35,47.12,49.25,22105400,MRK +2008-01-29,49.51,49.54,46.85,48.01,20093000,MRK +2008-01-30,45.7,46.91,45.32,46.69,32315500,MRK +2008-01-31,46.33,46.61,45.07,46.1,24154300,MRK +2008-02-01,46.2,46.46,45.06,45.98,19190200,MRK +2008-02-04,45.82,47.97,45.82,47.47,16141000,MRK +2008-02-05,47.32,47.34,45.86,45.95,18630400,MRK +2008-02-06,46.17,46.42,44.81,45.71,16223700,MRK +2008-02-07,45.63,46.67,45.05,45.7,13158200,MRK +2008-02-08,45.55,45.7,44.27,44.53,13637600,MRK +2008-02-11,44.55,45.45,44.2,45.31,11753400,MRK +2008-02-12,45.65,47.1,45.49,46.53,15982000,MRK +2008-02-13,46.91,47.93,46.91,47.57,15998800,MRK +2008-02-14,47.8,48.13,46.75,46.9,12471200,MRK +2008-02-15,47.0,47.89,46.74,47.53,13973900,MRK +2008-02-19,47.95,48.23,46.95,47.07,11944000,MRK +2008-02-20,46.82,47.06,46.18,47.02,10335600,MRK +2008-02-21,47.09,47.4,46.02,46.13,11811900,MRK +2008-02-22,46.23,46.48,45.36,46.07,12377800,MRK +2008-02-25,46.18,46.92,46.12,46.79,10769900,MRK +2008-02-26,46.55,46.89,46.17,46.39,9013500,MRK +2008-02-27,46.2,46.24,45.29,45.44,15368800,MRK +2008-02-28,45.42,45.59,44.83,45.2,10184400,MRK +2008-02-29,44.85,44.97,44.13,44.3,16433100,MRK +2008-03-03,44.69,44.69,43.85,44.06,11535700,MRK +2008-03-04,43.71,44.0,43.28,43.76,13905200,MRK +2008-03-05,43.76,43.88,42.72,43.25,16053800,MRK +2008-03-06,43.27,43.28,42.31,42.39,15210800,MRK +2008-03-07,42.06,43.0,41.52,41.75,15112300,MRK +2008-03-10,41.8,41.91,41.03,41.26,12074000,MRK +2008-03-11,41.28,42.38,41.1,42.32,16540500,MRK +2008-03-12,42.19,43.56,42.18,42.45,15548400,MRK +2008-03-13,42.3,42.71,41.54,41.93,20191800,MRK +2008-03-14,42.32,42.97,40.59,40.97,16840400,MRK +2008-03-17,40.5,42.06,40.12,41.85,14692300,MRK +2008-03-18,42.34,43.2,41.76,43.19,12849300,MRK +2008-03-19,43.31,44.0,42.91,42.99,13128400,MRK +2008-03-20,43.59,43.59,42.0,43.36,16249900,MRK +2008-03-24,43.62,44.78,43.26,44.25,12951400,MRK +2008-03-25,44.35,45.0,44.25,44.67,12484300,MRK +2008-03-26,44.53,45.04,44.2,44.7,13606700,MRK +2008-03-27,44.72,45.37,44.2,44.78,19316800,MRK +2008-03-28,44.76,45.73,44.38,44.51,11256400,MRK +2008-03-31,38.75,39.5,36.82,37.95,78525400,MRK +2008-04-01,38.39,38.86,38.05,38.32,40566100,MRK +2008-04-02,38.43,38.6,36.96,37.1,39510100,MRK +2008-04-03,37.14,38.46,37.0,38.36,51459700,MRK +2008-04-04,38.31,40.08,38.08,40.0,29688800,MRK +2008-04-07,40.57,41.6,40.46,40.78,22576600,MRK +2008-04-08,40.51,41.43,40.32,40.9,17092600,MRK +2008-04-09,40.93,41.11,39.7,40.94,10449700,MRK +2008-04-10,41.64,42.19,41.38,41.71,16240800,MRK +2008-04-11,41.5,41.85,41.0,41.14,13870000,MRK +2008-04-14,41.13,41.51,40.79,41.4,13508200,MRK +2008-04-15,41.88,42.24,40.76,41.22,18290100,MRK +2008-04-16,41.49,41.49,39.72,40.31,26195900,MRK +2008-04-17,40.11,40.45,39.08,39.22,23402300,MRK +2008-04-18,39.4,40.14,39.0,39.76,25707300,MRK +2008-04-21,40.64,40.77,38.74,39.63,21515000,MRK +2008-04-22,39.62,39.77,38.36,38.51,19436500,MRK +2008-04-23,38.77,38.88,38.0,38.62,16902600,MRK +2008-04-24,38.7,40.31,38.67,39.97,17126300,MRK +2008-04-25,40.08,40.94,40.0,40.72,13267200,MRK +2008-04-28,40.75,41.7,40.75,41.44,13092500,MRK +2008-04-29,38.24,38.4,36.97,37.14,77228000,MRK +2008-04-30,37.4,38.15,36.8,38.04,37246300,MRK +2008-05-01,37.81,39.04,37.8,38.95,23836800,MRK +2008-05-02,38.92,39.5,38.78,39.37,17072100,MRK +2008-05-05,39.37,39.4,38.9,38.98,10210700,MRK +2008-05-06,38.97,39.0,38.51,38.84,10061600,MRK +2008-05-07,38.85,39.49,38.85,39.01,16404800,MRK +2008-05-08,39.23,39.73,38.63,39.09,11271900,MRK +2008-05-09,39.0,39.62,38.5,38.99,11454200,MRK +2008-05-12,39.01,39.7,38.98,39.62,9346100,MRK +2008-05-13,39.5,39.83,38.94,39.17,10961800,MRK +2008-05-14,39.27,39.99,39.17,39.83,13020800,MRK +2008-05-15,39.82,40.09,39.47,40.0,12224400,MRK +2008-05-16,40.21,40.21,39.63,40.0,11129100,MRK +2008-05-19,39.95,40.1,39.77,40.02,12382100,MRK +2008-05-20,39.79,40.45,39.6,39.74,10187700,MRK +2008-05-21,39.73,40.09,39.0,39.13,12541000,MRK +2008-05-22,39.12,39.35,38.65,39.03,10759500,MRK +2008-05-23,38.99,39.24,38.72,38.74,8266100,MRK +2008-05-27,38.93,39.37,38.35,38.62,13978300,MRK +2008-05-28,38.8,38.86,38.23,38.66,11732700,MRK +2008-05-29,38.67,39.49,38.52,38.92,15891400,MRK +2008-05-30,39.11,39.26,38.53,38.96,13698300,MRK +2008-06-02,38.96,38.99,37.9,38.17,19351800,MRK +2008-06-03,38.28,38.57,38.04,38.35,12153800,MRK +2008-06-04,38.13,38.43,38.08,38.17,11516500,MRK +2008-06-05,38.37,38.98,38.09,38.89,12988300,MRK +2008-06-06,38.59,38.66,37.43,37.49,21348300,MRK +2008-06-09,37.6,37.83,36.71,36.99,14888200,MRK +2008-06-10,36.68,36.92,36.12,36.39,17447000,MRK +2008-06-11,36.5,36.63,35.43,35.73,25724800,MRK +2008-06-12,35.86,36.1,34.93,35.4,21746100,MRK +2008-06-13,35.65,35.97,34.92,35.53,18631200,MRK +2008-06-16,35.36,35.6,34.49,35.01,24578200,MRK +2008-06-17,35.12,35.41,34.64,34.68,14067700,MRK +2008-06-18,34.68,35.32,34.65,34.86,15487500,MRK +2008-06-19,34.82,36.07,34.78,35.6,20337800,MRK +2008-06-20,35.4,35.83,35.0,35.13,19444000,MRK +2008-06-23,35.21,35.99,35.12,35.83,17331600,MRK +2008-06-24,35.77,37.15,35.63,37.03,25194000,MRK +2008-06-25,36.75,37.2,36.33,36.98,21984700,MRK +2008-06-26,36.8,37.15,36.12,36.2,15664100,MRK +2008-06-27,36.31,37.88,36.25,36.98,32617300,MRK +2008-06-30,36.98,38.14,36.98,37.69,18393100,MRK +2008-07-01,37.41,38.73,37.34,38.36,22650900,MRK +2008-07-02,38.87,38.9,37.95,38.04,16974100,MRK +2008-07-03,38.28,38.7,38.28,38.45,10670300,MRK +2008-07-07,37.59,37.99,36.21,36.6,33116200,MRK +2008-07-08,36.75,37.43,36.74,36.97,25308400,MRK +2008-07-09,37.1,37.89,36.96,37.06,20366600,MRK +2008-07-10,37.14,37.75,36.32,37.0,15843500,MRK +2008-07-11,36.65,36.99,36.09,36.75,14129600,MRK +2008-07-14,36.81,37.36,36.67,36.87,9978300,MRK +2008-07-15,36.63,37.14,36.34,36.58,17424400,MRK +2008-07-16,36.36,37.0,36.2,36.63,18613600,MRK +2008-07-17,36.54,36.96,36.04,36.96,16756900,MRK +2008-07-18,37.12,37.69,36.6,37.68,18378600,MRK +2008-07-21,37.28,38.34,34.77,35.33,54746000,MRK +2008-07-22,32.35,32.87,31.15,31.33,75937400,MRK +2008-07-23,31.69,32.32,31.21,31.77,31336000,MRK +2008-07-24,32.17,33.02,31.61,32.22,25069500,MRK +2008-07-25,32.37,33.0,32.36,32.68,13647100,MRK +2008-07-28,32.68,32.68,31.95,32.06,13291700,MRK +2008-07-29,32.08,32.47,31.56,32.41,12601400,MRK +2008-07-30,32.46,33.46,32.4,32.97,15642100,MRK +2008-07-31,32.88,33.81,32.8,32.9,17361800,MRK +2008-08-01,33.09,33.6,32.74,33.26,19696500,MRK +2008-08-04,33.31,33.73,32.95,33.4,16243900,MRK +2008-08-05,33.49,34.79,33.49,34.7,15881900,MRK +2008-08-06,34.64,35.56,34.5,35.3,13626000,MRK +2008-08-07,35.06,35.89,34.75,34.88,16694900,MRK +2008-08-08,34.91,36.04,34.61,35.95,13977900,MRK +2008-08-11,35.84,35.95,35.62,35.91,12965300,MRK +2008-08-12,35.6,36.34,35.6,36.17,11459900,MRK +2008-08-13,35.9,36.73,35.69,35.74,11876600,MRK +2008-08-14,35.62,36.25,35.26,35.94,10303700,MRK +2008-08-15,36.06,36.65,36.06,36.16,8879700,MRK +2008-08-18,36.3,36.5,35.5,35.71,7760000,MRK +2008-08-19,35.47,35.69,35.0,35.25,9681300,MRK +2008-08-20,35.25,35.43,34.7,34.94,8938300,MRK +2008-08-21,34.86,34.99,34.15,34.82,11505400,MRK +2008-08-22,35.0,35.51,34.75,35.27,9515300,MRK +2008-08-25,35.17,35.32,34.56,35.0,10665800,MRK +2008-08-26,34.98,35.87,34.85,35.42,12655800,MRK +2008-08-27,35.42,35.87,35.01,35.73,7926200,MRK +2008-08-28,35.91,36.57,35.89,36.4,9259800,MRK +2008-08-29,36.31,36.33,35.51,35.67,10908100,MRK +2008-09-02,35.62,36.08,34.42,34.83,16903200,MRK +2008-09-03,34.8,34.87,34.06,34.67,8939900,MRK +2008-09-04,34.46,34.83,34.08,34.17,13506200,MRK +2008-09-05,33.86,34.37,33.59,34.3,14992700,MRK +2008-09-08,34.96,35.52,34.52,35.48,16166000,MRK +2008-09-09,35.5,35.85,34.31,34.34,14573700,MRK +2008-09-10,34.43,34.49,33.27,33.52,16565300,MRK +2008-09-11,33.12,34.1,33.12,33.99,15923100,MRK +2008-09-12,33.81,34.25,33.54,33.82,10774200,MRK +2008-09-15,33.11,33.85,32.71,32.72,15133700,MRK +2008-09-16,32.27,32.78,31.51,32.28,21410900,MRK +2008-09-17,31.76,32.2,30.99,31.13,22386000,MRK +2008-09-18,31.43,32.04,30.63,31.93,19386800,MRK +2008-09-19,32.64,32.87,30.52,31.84,25191600,MRK +2008-09-22,31.99,32.62,31.35,31.45,11065600,MRK +2008-09-23,31.47,32.0,30.69,30.75,17544000,MRK +2008-09-24,30.76,31.72,30.7,31.47,10530200,MRK +2008-09-25,31.63,32.63,31.52,32.37,15495500,MRK +2008-09-26,32.03,32.62,31.8,32.12,10536500,MRK +2008-09-29,31.89,32.12,30.34,30.34,22872300,MRK +2008-09-30,30.95,31.79,30.77,31.56,14552000,MRK +2008-10-01,31.42,32.44,31.4,32.09,13793000,MRK +2008-10-02,31.73,32.46,31.06,31.1,17412900,MRK +2008-10-03,31.39,32.3,31.25,31.78,17005800,MRK +2008-10-06,31.29,32.28,29.04,30.04,22596000,MRK +2008-10-07,30.04,31.24,28.82,28.92,18223600,MRK +2008-10-08,28.58,29.93,28.01,28.52,21468000,MRK +2008-10-09,28.45,28.57,25.53,26.21,24620900,MRK +2008-10-10,25.26,28.32,23.64,26.23,37671500,MRK +2008-10-13,27.23,29.79,27.12,29.42,19745900,MRK +2008-10-14,31.32,31.43,28.16,29.13,18415800,MRK +2008-10-15,28.83,29.1,26.41,26.56,17803400,MRK +2008-10-16,27.26,28.3,25.6,28.19,19502400,MRK +2008-10-17,27.54,30.2,27.33,28.5,22260100,MRK +2008-10-20,29.26,31.31,28.63,31.0,26840300,MRK +2008-10-21,30.38,31.44,29.84,29.97,14207100,MRK +2008-10-22,29.1,29.91,27.5,28.01,20418100,MRK +2008-10-23,28.44,29.38,26.86,28.85,21986500,MRK +2008-10-24,26.51,28.24,26.46,27.35,16918300,MRK +2008-10-27,27.03,28.36,25.8,26.82,15898000,MRK +2008-10-28,26.9,29.9,26.1,29.69,22242700,MRK +2008-10-29,29.46,30.71,28.53,28.68,18356800,MRK +2008-10-30,29.34,30.79,29.34,30.19,15210100,MRK +2008-10-31,30.02,31.69,29.13,30.95,15715700,MRK +2008-11-03,30.93,31.1,29.56,29.97,11798600,MRK +2008-11-04,30.53,31.3,30.16,31.13,14398000,MRK +2008-11-05,30.68,31.0,28.55,28.72,14469600,MRK +2008-11-06,28.56,29.33,27.62,27.86,17855500,MRK +2008-11-07,28.1,29.37,28.0,28.92,10645600,MRK +2008-11-10,29.56,29.85,27.51,27.91,13428529,MRK +2008-11-11,27.61,28.04,27.02,27.55,11752611,MRK +2008-11-12,27.4,27.42,26.52,26.72,13132009,MRK +2008-11-13,27.39,28.73,26.08,28.53,19972881,MRK +2008-11-14,27.96,28.77,27.25,27.33,16181932,MRK +2008-11-17,26.73,26.97,25.91,25.99,11985768,MRK +2008-11-18,25.68,26.7,25.07,26.13,18213461,MRK +2008-11-19,25.83,26.9,25.2,25.31,15545913,MRK +2008-11-20,25.18,26.6,23.18,23.56,23228376,MRK +2008-11-21,23.9,24.46,22.82,24.4,24349653,MRK +2008-11-24,24.84,25.96,24.38,25.44,17168428,MRK +2008-11-25,25.85,26.0,25.15,25.81,13649996,MRK +2008-11-26,25.4,26.39,25.0,26.31,12771223,MRK +2008-11-28,25.68,26.72,25.64,26.72,5922573,MRK +2008-12-01,26.37,26.75,24.76,24.85,14684271,MRK +2008-12-02,25.87,26.77,25.36,26.68,15544685,MRK +2008-12-03,25.65,26.69,25.43,26.46,14855143,MRK +2008-12-04,25.33,26.03,24.62,25.0,20634008,MRK +2008-12-05,24.67,26.92,24.13,26.49,23276920,MRK +2008-12-08,27.01,27.68,26.75,27.0,15348445,MRK +2008-12-09,27.36,27.46,26.16,26.31,19457082,MRK +2008-12-10,26.41,27.41,26.41,26.98,13205554,MRK +2008-12-11,26.8,27.77,26.2,26.44,12602304,MRK +2008-12-12,25.9,27.15,25.82,27.04,13315977,MRK +2008-12-15,26.95,27.24,26.2,26.6,12511826,MRK +2008-12-16,27.05,28.1,26.48,27.91,15784950,MRK +2008-12-17,27.19,27.83,26.93,27.58,14264944,MRK +2008-12-18,27.39,28.33,27.06,27.74,18812935,MRK +2008-12-19,28.06,29.07,27.65,28.56,26622118,MRK +2008-12-22,28.47,29.38,28.29,29.09,17058669,MRK +2008-12-23,29.36,30.22,29.19,29.41,18460332,MRK +2008-12-24,29.36,29.66,29.1,29.27,3382297,MRK +2008-12-26,29.4,29.5,28.75,29.0,3854794,MRK +2008-12-29,29.11,29.25,27.94,28.3,12982439,MRK +2008-12-30,28.66,29.66,28.66,29.6,11017325,MRK +2008-12-31,29.7,30.57,29.69,30.4,12024375,MRK +2009-01-02,30.46,31.12,30.31,31.0,12221830,MRK +2009-01-05,31.45,31.66,30.29,30.53,14968500,MRK +2009-01-06,31.08,31.26,29.55,29.97,15069185,MRK +2009-01-07,29.61,29.88,29.16,29.49,12754296,MRK +2009-01-08,29.68,29.69,29.04,29.36,10584015,MRK +2009-01-09,28.9,29.61,28.45,28.73,10616456,MRK +2009-01-12,28.73,28.95,28.3,28.5,8886618,MRK +2009-01-13,28.41,28.99,28.23,28.44,10811573,MRK +2009-01-14,27.93,28.26,27.4,27.82,12241571,MRK +2009-01-15,27.81,28.28,27.37,28.12,12677853,MRK +2009-01-16,28.4,28.76,27.41,28.19,14670241,MRK +2009-01-20,28.13,28.88,27.83,27.89,14701568,MRK +2009-01-21,28.23,28.39,26.89,27.57,18226659,MRK +2009-01-22,27.25,27.7,26.87,27.45,15248827,MRK +2009-01-23,27.74,28.35,27.53,28.2,14889949,MRK +2009-01-26,28.07,28.73,27.52,27.79,14141165,MRK +2009-01-27,27.86,28.67,27.85,28.37,9643281,MRK +2009-01-28,28.86,29.11,28.38,28.78,13550825,MRK +2009-01-29,28.52,29.06,28.38,28.94,12005675,MRK +2009-01-30,28.85,29.0,28.34,28.55,16423257,MRK +2009-02-02,28.09,28.94,28.0,28.43,14029676,MRK +2009-02-03,29.88,30.76,28.93,30.24,23361203,MRK +2009-02-04,30.25,30.86,29.6,29.9,12977370,MRK +2009-02-05,28.6,30.46,28.6,30.1,13710660,MRK +2009-02-06,30.01,30.93,30.01,30.77,11068728,MRK +2009-02-09,30.66,30.87,30.17,30.65,8728065,MRK +2009-02-10,30.47,30.65,28.86,29.01,14368690,MRK +2009-02-11,29.1,29.94,29.01,29.72,10317058,MRK +2009-02-12,29.23,29.43,28.53,29.34,10868005,MRK +2009-02-13,29.27,29.4,28.52,28.75,10496834,MRK +2009-02-17,28.14,29.03,27.88,28.61,20596232,MRK +2009-02-18,28.71,28.8,28.0,28.64,14352275,MRK +2009-02-19,28.93,29.0,28.46,28.53,9859738,MRK +2009-02-20,28.1,28.52,27.79,28.1,17702891,MRK +2009-02-23,27.62,28.39,27.62,27.88,17968200,MRK +2009-02-24,27.91,28.56,27.54,28.53,17737555,MRK +2009-02-25,28.19,28.45,27.72,27.91,21818495,MRK +2009-02-26,28.17,28.17,26.03,26.04,19893404,MRK +2009-02-27,25.47,25.78,24.17,24.2,32514682,MRK +2009-03-02,23.82,24.32,23.42,23.44,16622039,MRK +2009-03-03,23.68,24.1,22.86,23.05,18108641,MRK +2009-03-04,23.21,23.53,22.44,23.17,21570364,MRK +2009-03-05,22.6,22.89,21.93,22.14,20638993,MRK +2009-03-06,22.35,22.94,22.04,22.74,18041867,MRK +2009-03-09,20.15,22.5,20.05,20.99,84151812,MRK +2009-03-10,21.63,22.31,21.39,22.2,34740170,MRK +2009-03-11,22.14,22.73,21.8,21.94,28147845,MRK +2009-03-12,21.86,24.09,21.66,24.03,38393279,MRK +2009-03-13,24.26,27.7,24.26,27.07,57253753,MRK +2009-03-16,26.98,27.44,26.12,26.21,32684689,MRK +2009-03-17,26.01,26.64,25.8,26.61,22555242,MRK +2009-03-18,26.3,27.5,26.13,26.96,21169971,MRK +2009-03-19,27.03,27.14,25.68,26.04,24068514,MRK +2009-03-20,26.62,27.2,26.31,26.72,25672010,MRK +2009-03-23,27.2,27.98,26.77,27.98,19464340,MRK +2009-03-24,27.61,28.12,27.51,27.75,14756552,MRK +2009-03-25,27.96,28.02,26.81,27.5,17420730,MRK +2009-03-26,27.77,27.81,27.08,27.58,15759651,MRK +2009-03-27,26.93,27.62,26.8,27.16,16267417,MRK +2009-03-30,26.78,26.9,26.14,26.55,14547013,MRK +2009-03-31,26.81,27.08,26.52,26.75,21897805,MRK +2009-04-01,26.49,27.23,25.75,26.99,18015410,MRK +2009-04-02,27.21,27.6,26.44,27.0,17970950,MRK +2009-04-03,27.0,27.31,26.09,26.46,15483727,MRK +2009-04-06,26.28,27.54,26.28,26.67,12702696,MRK +2009-04-07,26.54,26.57,26.01,26.27,13322919,MRK +2009-04-08,26.38,26.76,26.21,26.76,10566973,MRK +2009-04-09,27.26,27.45,26.08,26.3,15095422,MRK +2009-04-13,26.12,26.52,25.87,26.05,11121193,MRK +2009-04-14,25.91,26.18,25.57,25.68,12561338,MRK +2009-04-15,25.62,26.39,25.53,26.25,15764623,MRK +2009-04-16,26.44,26.51,25.36,25.85,18572452,MRK +2009-04-17,25.9,26.49,25.64,25.73,18808158,MRK +2009-04-20,25.5,25.91,25.19,25.22,13156690,MRK +2009-04-21,24.41,24.55,22.93,23.54,40481924,MRK +2009-04-22,23.4,23.5,22.33,22.97,53004076,MRK +2009-04-23,23.07,23.33,22.64,23.23,35587113,MRK +2009-04-24,23.27,23.55,23.05,23.45,22065794,MRK +2009-04-27,23.4,23.69,23.21,23.44,16209167,MRK +2009-04-28,23.42,23.62,23.0,23.17,22957097,MRK +2009-04-29,23.23,24.06,23.15,23.9,27914929,MRK +2009-04-30,24.12,24.58,24.0,24.24,28085824,MRK +2009-05-01,24.23,24.38,23.81,24.3,15092506,MRK +2009-05-04,24.6,24.84,24.33,24.62,19132195,MRK +2009-05-05,24.5,24.98,24.36,24.59,17073022,MRK +2009-05-06,24.68,24.93,24.24,24.61,22624946,MRK +2009-05-07,24.7,25.57,24.45,25.21,27670600,MRK +2009-05-08,25.35,25.51,24.65,24.82,18673840,MRK +2009-05-11,24.58,24.8,24.33,24.4,16186372,MRK +2009-05-12,24.5,25.25,24.28,24.98,23332900,MRK +2009-05-13,24.89,26.25,24.85,25.67,25273924,MRK +2009-05-14,25.77,26.24,25.65,26.05,20350616,MRK +2009-05-15,26.25,26.25,25.34,25.47,18079926,MRK +2009-05-18,25.61,25.8,25.22,25.74,14960834,MRK +2009-05-19,25.74,25.9,25.3,25.77,15613600,MRK +2009-05-20,25.98,26.44,25.79,26.09,15488026,MRK +2009-05-21,25.73,26.19,25.41,26.12,22638857,MRK +2009-05-22,26.15,26.35,25.97,26.17,14637457,MRK +2009-05-26,26.0,26.6,25.66,26.56,15917792,MRK +2009-05-27,26.47,26.8,26.47,26.63,19665857,MRK +2009-05-28,26.41,27.0,26.35,26.77,27674597,MRK +2009-05-29,26.94,27.61,26.85,27.58,41874634,MRK +2009-06-01,27.71,27.85,27.13,27.53,20241225,MRK +2009-06-02,27.51,27.87,27.2,27.7,14595789,MRK +2009-06-03,27.39,27.61,27.06,27.59,19488159,MRK +2009-06-04,27.47,27.55,26.47,26.58,22065512,MRK +2009-06-05,26.73,26.9,25.62,26.07,25404021,MRK +2009-06-08,25.86,26.18,25.48,25.93,17685788,MRK +2009-06-09,25.93,26.12,25.54,25.72,11676138,MRK +2009-06-10,25.92,26.13,25.41,25.59,12843914,MRK +2009-06-11,25.69,26.57,25.69,26.19,17074739,MRK +2009-06-12,26.12,27.07,25.68,26.08,29773101,MRK +2009-06-15,25.83,26.0,24.79,24.96,26987733,MRK +2009-06-16,25.01,25.2,24.37,24.43,26775108,MRK +2009-06-17,24.45,24.98,24.43,24.77,23473650,MRK +2009-06-18,25.0,25.91,24.88,25.65,20477112,MRK +2009-06-19,25.91,26.54,25.81,25.91,26623471,MRK +2009-06-22,25.74,25.74,25.15,25.18,18625161,MRK +2009-06-23,25.28,25.49,25.0,25.11,14103745,MRK +2009-06-24,25.15,25.67,25.05,25.45,15249387,MRK +2009-06-25,25.49,26.6,25.19,26.57,20121495,MRK +2009-06-26,26.48,27.06,26.34,27.0,22684419,MRK +2009-06-29,27.06,27.95,26.87,27.85,21995117,MRK +2009-06-30,27.85,28.05,27.29,27.96,21718025,MRK +2009-07-01,28.1,28.22,27.77,28.05,15397548,MRK +2009-07-02,27.73,27.99,26.98,27.01,14532599,MRK +2009-07-06,26.97,28.0,26.76,27.89,23136401,MRK +2009-07-07,27.85,28.39,27.52,27.62,22512395,MRK +2009-07-08,27.89,28.54,27.73,28.04,21377312,MRK +2009-07-09,27.76,27.9,26.58,27.01,26822713,MRK +2009-07-10,26.9,26.99,26.26,26.45,17947760,MRK +2009-07-13,26.42,26.9,26.13,26.82,15758776,MRK +2009-07-14,26.9,27.31,25.05,27.16,13903382,MRK +2009-07-15,27.34,27.76,26.82,27.71,20524623,MRK +2009-07-16,27.69,28.0,27.55,27.87,12661736,MRK +2009-07-17,27.83,27.87,27.41,27.68,10816062,MRK +2009-07-20,27.75,28.0,27.44,27.94,11308578,MRK +2009-07-21,28.73,29.79,28.58,29.65,26683536,MRK +2009-07-22,29.57,30.06,29.27,29.45,18959814,MRK +2009-07-23,29.52,30.64,29.47,30.25,25456796,MRK +2009-07-24,30.27,31.06,29.94,30.99,25103668,MRK +2009-07-27,31.12,31.18,30.42,30.77,20068292,MRK +2009-07-28,30.71,30.91,29.77,30.02,22545014,MRK +2009-07-29,30.01,30.14,29.51,29.87,15933295,MRK +2009-07-30,30.21,30.97,29.88,29.94,23192224,MRK +2009-07-31,30.2,30.58,29.91,30.01,15524352,MRK +2009-08-03,30.45,30.47,29.72,30.02,15552958,MRK +2009-08-04,30.14,30.27,29.48,29.84,15345540,MRK +2009-08-05,29.87,30.18,29.34,29.61,12762478,MRK +2009-08-06,29.68,29.68,29.25,29.36,10973112,MRK +2009-08-07,29.71,30.5,29.45,30.1,13030865,MRK +2009-08-10,30.29,31.0,30.11,30.6,18178317,MRK +2009-08-12,30.34,30.99,30.0,30.74,12309046,MRK +2009-08-13,30.73,30.98,28.69,30.98,13494086,MRK +2009-08-14,31.0,31.09,30.52,30.98,16166334,MRK +2009-08-17,30.6,31.35,30.54,30.88,18692263,MRK +2009-08-18,30.87,30.87,30.3,30.71,12335821,MRK +2009-08-19,30.66,31.92,30.45,31.48,20345857,MRK +2009-08-20,31.64,31.64,30.98,31.34,15424176,MRK +2009-08-21,31.65,32.72,31.45,32.56,20727809,MRK +2009-08-24,32.99,33.0,32.31,32.5,13576085,MRK +2009-08-25,32.91,33.05,32.5,32.95,19161790,MRK +2009-08-26,32.82,32.98,32.47,32.68,9959922,MRK +2009-08-27,32.6,33.0,32.21,32.87,9830301,MRK +2009-08-28,32.92,32.92,32.12,32.32,12061482,MRK +2009-08-31,32.27,32.69,32.16,32.43,12947870,MRK +2009-09-01,32.29,32.53,31.66,31.79,16074159,MRK +2009-09-02,31.37,31.4,30.75,30.81,13589310,MRK +2009-09-03,30.83,30.87,29.94,30.24,16553155,MRK +2009-09-04,30.45,30.7,30.21,30.7,12160880,MRK +2009-09-08,30.93,31.03,30.3,30.97,13741772,MRK +2009-09-09,31.1,31.62,30.89,31.55,12422879,MRK +2009-09-10,31.65,32.07,31.27,31.96,14871305,MRK +2009-09-11,32.15,32.62,31.92,32.54,14410728,MRK +2009-09-14,32.34,32.93,32.3,32.89,18402426,MRK +2009-09-15,32.82,32.92,32.6,32.7,15279117,MRK +2009-09-16,32.73,32.77,31.86,32.17,14868933,MRK +2009-09-17,32.03,32.37,31.71,32.01,15192261,MRK +2009-09-18,32.18,32.36,31.78,31.88,20305222,MRK +2009-09-21,31.79,32.08,31.6,31.82,13559771,MRK +2009-09-22,31.83,31.83,31.29,31.33,13757261,MRK +2009-09-23,31.39,31.6,31.16,31.33,20469502,MRK +2009-09-24,31.23,31.4,30.8,31.01,15358701,MRK +2009-09-25,30.91,31.71,30.91,31.25,21109123,MRK +2009-09-28,31.21,32.42,31.02,32.03,14319592,MRK +2009-09-29,32.02,32.22,31.68,31.85,14091682,MRK +2009-09-30,31.97,31.99,31.15,31.63,20409486,MRK +2009-10-01,31.74,31.8,31.03,31.18,17170623,MRK +2009-10-02,31.18,31.83,31.09,31.65,20478145,MRK +2009-10-05,31.42,31.8,31.18,31.77,17467276,MRK +2009-10-06,31.94,32.56,31.67,32.51,20659939,MRK +2009-10-07,32.39,32.48,31.94,32.19,11588768,MRK +2009-10-08,32.39,32.55,32.23,32.43,11405164,MRK +2009-10-09,32.46,32.68,32.33,32.56,11355462,MRK +2009-10-12,32.72,32.99,32.5,32.86,10920953,MRK +2009-10-13,32.74,32.95,32.34,32.42,20185491,MRK +2009-10-14,32.74,33.01,32.32,32.9,36560055,MRK +2009-10-15,32.82,33.4,32.62,33.3,22403678,MRK +2009-10-16,33.27,33.38,32.95,33.21,20325225,MRK +2009-10-19,33.11,33.83,33.11,33.73,27989891,MRK +2009-10-20,33.91,34.18,33.63,33.72,23195721,MRK +2009-10-21,33.75,33.8,32.61,32.68,24232359,MRK +2009-10-22,32.39,32.91,31.26,32.87,24284832,MRK +2009-10-23,32.76,32.95,32.18,32.43,17126116,MRK +2009-10-26,32.5,33.04,31.87,32.02,18345501,MRK +2009-10-27,32.59,32.9,32.17,32.43,18769629,MRK +2009-10-28,32.59,32.7,32.0,32.05,15080350,MRK +2009-10-29,32.03,32.03,30.9,31.31,40933624,MRK +2009-10-30,31.17,31.78,30.83,30.93,40464040,MRK +2009-11-02,31.12,31.5,30.96,31.26,21390593,MRK +2009-11-03,31.09,31.28,30.29,30.67,67921206,MRK +2009-11-04,31.33,32.85,31.25,32.64,36213282,MRK +2009-11-05,32.49,33.43,32.49,32.71,22739874,MRK +2009-11-06,32.61,32.95,32.22,32.59,19844678,MRK +2009-11-09,32.88,33.49,32.7,33.43,29184367,MRK +2009-11-10,33.51,33.74,33.33,33.61,15866464,MRK +2009-11-11,33.73,33.75,33.12,33.22,17478317,MRK +2009-11-12,33.04,33.48,32.86,32.98,14098957,MRK +2009-11-13,33.3,33.5,33.0,33.1,14525218,MRK +2009-11-16,33.98,34.35,33.52,33.81,25097484,MRK +2009-11-17,33.8,34.3,33.35,34.29,16560035,MRK +2009-11-18,34.27,35.4,34.08,35.14,28191345,MRK +2009-11-19,35.09,35.72,34.76,35.33,23990837,MRK +2009-11-20,35.45,36.67,35.33,36.46,36369405,MRK +2009-11-23,36.75,36.96,36.19,36.42,22751441,MRK +2009-11-24,36.28,36.83,35.86,36.22,21241046,MRK +2009-11-25,36.29,36.67,35.96,36.57,11157852,MRK +2009-11-27,35.98,36.54,35.62,36.29,8971830,MRK +2009-11-30,36.16,36.33,35.87,36.21,18365540,MRK +2009-12-01,36.29,37.23,36.29,36.88,16625971,MRK +2009-12-02,36.5,37.0,36.45,36.8,12025149,MRK +2009-12-03,36.71,37.04,36.55,36.77,13014621,MRK +2009-12-04,37.21,37.5,36.64,36.7,16615146,MRK +2009-12-07,36.52,37.04,36.48,36.7,9969493,MRK +2009-12-08,36.65,37.0,36.26,36.35,15540715,MRK +2009-12-09,36.3,37.23,36.1,37.15,17759628,MRK +2009-12-10,37.41,37.92,37.39,37.54,14634193,MRK +2009-12-11,37.38,37.38,36.87,37.07,13743071,MRK +2009-12-14,37.27,37.8,37.27,37.77,12386609,MRK +2009-12-15,37.67,38.0,37.27,38.0,12876959,MRK +2009-12-16,38.02,38.1,37.52,37.75,16675793,MRK +2009-12-17,37.75,37.85,37.26,37.28,18543392,MRK +2009-12-18,37.36,37.79,37.2,37.4,25425897,MRK +2009-12-21,37.48,38.42,37.47,37.69,14787274,MRK +2009-12-22,37.79,37.98,37.55,37.75,14094779,MRK +2009-12-23,37.86,37.86,37.14,37.25,12746738,MRK +2009-12-24,37.14,37.14,36.76,36.99,6285193,MRK +2009-12-28,36.99,37.38,36.8,37.29,9965471,MRK +2009-12-29,37.13,37.5,37.07,37.1,7508580,MRK +2009-12-30,36.88,37.19,36.81,37.06,9387565,MRK +2009-12-31,36.8,37.07,36.5,36.54,7065058,MRK +2010-01-04,36.82,37.25,36.55,37.01,13896591,MRK +2010-01-05,37.3,37.45,36.93,37.16,14744731,MRK +2010-01-06,37.21,37.73,36.9,37.66,15239807,MRK +2010-01-07,37.47,37.9,37.4,37.72,11916689,MRK +2010-01-08,37.87,37.89,37.43,37.7,10768158,MRK +2010-01-11,37.88,37.92,37.5,37.85,9582497,MRK +2010-01-12,37.82,37.99,37.32,37.55,10921674,MRK +2010-01-13,38.31,39.37,38.1,38.93,25375355,MRK +2010-01-14,39.24,40.12,39.1,39.99,22024396,MRK +2010-01-15,39.98,40.27,39.01,39.47,20853879,MRK +2010-01-19,39.55,40.84,39.44,40.62,19951814,MRK +2010-01-20,40.64,41.15,39.97,41.03,20842794,MRK +2010-01-21,41.08,41.56,40.05,40.08,25575574,MRK +2010-01-22,39.9,40.29,38.77,38.87,17465657,MRK +2010-01-25,39.28,39.74,38.72,38.76,15378411,MRK +2010-01-26,38.5,38.95,38.16,38.58,19863632,MRK +2010-01-27,38.49,38.78,37.96,38.64,17483400,MRK +2010-01-28,38.74,38.94,37.94,37.97,13374640,MRK +2010-01-29,38.26,39.01,37.66,38.18,16120872,MRK +2010-02-01,38.56,38.63,38.07,38.3,9223816,MRK +2010-02-02,38.36,39.72,38.1,39.54,15131207,MRK +2010-02-03,39.4,39.42,38.47,38.72,17467208,MRK +2010-02-04,38.39,38.51,36.82,37.1,25335547,MRK +2010-02-05,37.05,37.08,35.82,36.73,22972511,MRK +2010-02-08,36.58,37.08,36.22,36.59,10215770,MRK +2010-02-09,36.93,37.17,36.32,36.47,17143288,MRK +2010-02-10,36.5,36.69,35.76,36.2,16820708,MRK +2010-02-11,36.22,37.0,35.87,36.88,14430710,MRK +2010-02-12,36.63,37.15,36.09,36.92,17907433,MRK +2010-02-16,37.72,38.18,37.26,37.66,20773994,MRK +2010-02-17,37.73,37.92,37.16,37.34,11961247,MRK +2010-02-18,37.28,37.5,37.03,37.29,12350070,MRK +2010-02-19,37.23,37.63,37.15,37.49,12408367,MRK +2010-02-22,37.86,37.86,36.6,37.12,17577527,MRK +2010-02-23,36.9,37.14,36.4,36.51,15935387,MRK +2010-02-24,36.7,37.04,36.27,36.93,17093639,MRK +2010-02-25,36.44,36.66,36.05,36.57,17036845,MRK +2010-02-26,36.7,37.06,36.44,36.88,13168317,MRK +2010-03-01,37.03,37.43,37.03,37.27,11806377,MRK +2010-03-02,37.58,37.69,37.32,37.39,12254196,MRK +2010-03-03,37.69,37.85,37.1,37.21,12584932,MRK +2010-03-04,37.29,37.38,36.88,37.14,11854076,MRK +2010-03-05,37.22,37.56,36.93,37.49,9868885,MRK +2010-03-08,37.49,37.54,37.11,37.35,12057036,MRK +2010-03-09,37.21,37.3,36.83,37.04,14695894,MRK +2010-03-10,36.95,37.08,36.5,36.67,19428373,MRK +2010-03-11,36.35,36.95,36.1,36.88,15315842,MRK +2010-03-12,37.05,37.2,36.73,37.16,16386550,MRK +2010-03-15,37.04,37.8,37.0,37.75,17415856,MRK +2010-03-16,37.77,38.0,37.4,37.94,18309022,MRK +2010-03-17,37.99,38.1,37.57,38.08,12389454,MRK +2010-03-18,38.07,38.46,37.88,38.45,12497333,MRK +2010-03-19,38.62,38.84,37.85,38.06,30775680,MRK +2010-03-22,38.08,39.04,38.03,38.3,15474356,MRK +2010-03-23,38.57,38.75,38.25,38.5,12338280,MRK +2010-03-24,38.43,38.51,37.98,38.01,12361767,MRK +2010-03-25,38.33,38.34,37.76,37.78,13175642,MRK +2010-03-26,37.82,37.94,37.35,37.43,13501617,MRK +2010-03-29,37.58,38.01,37.58,37.89,11158229,MRK +2010-03-30,37.96,37.96,37.51,37.66,9921077,MRK +2010-03-31,37.49,37.59,37.06,37.35,12967268,MRK +2010-04-01,37.64,37.88,37.5,37.71,10135237,MRK +2010-04-05,37.94,37.97,37.32,37.39,10464525,MRK +2010-04-06,37.53,37.53,37.17,37.25,12275305,MRK +2010-04-07,37.38,37.41,36.56,36.79,18392462,MRK +2010-04-08,36.84,37.02,36.62,36.78,12330289,MRK +2010-04-09,36.8,37.25,36.78,36.97,10069557,MRK +2010-04-12,36.96,37.09,36.8,36.85,10664553,MRK +2010-04-13,36.69,36.93,36.58,36.7,11921665,MRK +2010-04-14,36.74,36.74,36.01,36.21,19975643,MRK +2010-04-15,36.22,36.5,35.96,36.04,20775915,MRK +2010-04-16,35.99,36.17,35.37,35.71,20591950,MRK +2010-04-19,35.68,35.98,35.29,35.9,12545833,MRK +2010-04-20,36.05,36.4,35.87,36.06,10152196,MRK +2010-04-21,36.09,36.18,34.7,34.74,37192719,MRK +2010-04-22,34.57,34.65,33.76,33.77,38233224,MRK +2010-04-23,33.84,35.76,33.54,35.46,41336070,MRK +2010-04-26,35.58,35.96,34.9,35.0,26595385,MRK +2010-04-27,34.85,35.48,34.41,34.48,19521899,MRK +2010-04-28,34.5,34.8,34.2,34.56,16879431,MRK +2010-04-29,34.98,35.61,34.98,35.25,18242785,MRK +2010-04-30,35.33,35.8,35.03,35.04,15722057,MRK +2010-05-03,35.29,35.43,35.04,35.27,12428704,MRK +2010-05-04,35.6,36.36,35.6,35.81,32438990,MRK +2010-05-05,35.42,35.77,34.9,35.59,21460364,MRK +2010-05-06,35.41,35.58,30.7,34.27,30771712,MRK +2010-05-07,33.91,34.22,32.95,33.49,26434937,MRK +2010-05-10,33.92,34.86,33.89,34.25,23437417,MRK +2010-05-11,33.35,34.11,33.03,33.51,24643534,MRK +2010-05-12,33.97,34.04,33.43,33.64,19086737,MRK +2010-05-13,33.68,33.75,33.11,33.31,14651543,MRK +2010-05-14,33.35,33.35,32.68,32.88,21105039,MRK +2010-05-17,32.92,33.06,32.18,32.78,15409482,MRK +2010-05-18,32.97,33.0,32.3,32.35,18288420,MRK +2010-05-19,32.2,32.9,32.07,32.62,21176085,MRK +2010-05-20,32.23,32.55,31.75,31.82,24696713,MRK +2010-05-21,31.2,32.15,31.04,32.04,25498591,MRK +2010-05-24,31.87,32.31,31.61,31.86,13305813,MRK +2010-05-25,31.3,32.08,31.1,32.06,20689229,MRK +2010-05-26,31.98,32.85,31.84,32.42,26259032,MRK +2010-05-27,32.92,33.67,32.78,33.62,30581265,MRK +2010-05-28,33.64,34.12,33.5,33.69,24992837,MRK +2010-06-01,33.43,34.02,33.31,33.53,20760294,MRK +2010-06-02,33.63,34.38,33.52,34.36,16194626,MRK +2010-06-03,34.43,34.56,33.99,34.29,13110190,MRK +2010-06-04,33.85,33.92,32.99,33.17,18204463,MRK +2010-06-07,33.19,33.52,33.1,33.31,14130990,MRK +2010-06-08,33.41,33.87,33.1,33.81,15483473,MRK +2010-06-09,33.86,34.12,33.48,33.71,12855953,MRK +2010-06-10,34.14,34.78,33.99,34.65,18714596,MRK +2010-06-11,34.35,35.1,34.23,34.86,18127421,MRK +2010-06-14,35.05,35.25,34.95,35.02,13656281,MRK +2010-06-15,35.08,36.05,35.03,36.02,21903215,MRK +2010-06-16,35.71,36.18,35.7,36.01,17335673,MRK +2010-06-17,36.14,36.25,35.3,35.86,17894951,MRK +2010-06-18,35.9,36.0,35.48,35.67,19641961,MRK +2010-06-21,36.04,36.15,34.91,35.12,15578666,MRK +2010-06-22,35.19,35.72,35.07,35.13,16399845,MRK +2010-06-23,35.2,35.66,34.93,35.42,13000522,MRK +2010-06-24,35.18,35.7,35.17,35.61,16428921,MRK +2010-06-25,35.6,36.15,35.28,35.93,33872947,MRK +2010-06-28,36.13,36.14,35.57,35.94,13747488,MRK +2010-06-29,35.55,35.8,35.0,35.43,22865616,MRK +2010-06-30,35.32,35.34,34.75,34.97,21205491,MRK +2010-07-01,34.83,34.89,33.65,34.44,25587163,MRK +2010-07-02,34.46,34.5,33.65,34.22,16993407,MRK +2010-07-06,34.28,34.69,34.05,34.65,14915953,MRK +2010-07-07,34.77,35.46,34.42,35.43,16889159,MRK +2010-07-08,35.87,35.87,35.33,35.86,15567407,MRK +2010-07-09,35.91,36.4,35.72,36.3,11993313,MRK +2010-07-12,36.2,36.24,35.84,36.09,12617772,MRK +2010-07-13,36.13,36.7,36.03,36.45,12904041,MRK +2010-07-14,36.21,36.37,35.83,36.2,11199063,MRK +2010-07-15,36.25,36.56,35.9,36.49,10990840,MRK +2010-07-16,36.53,36.8,35.88,35.91,16578974,MRK +2010-07-19,35.94,36.11,35.69,35.8,10118494,MRK +2010-07-20,35.52,35.66,35.2,35.66,14011680,MRK +2010-07-21,35.48,35.69,34.98,35.19,12814317,MRK +2010-07-22,35.36,35.52,35.0,35.18,15728203,MRK +2010-07-23,35.17,35.17,34.41,34.87,15683204,MRK +2010-07-26,35.0,35.3,34.81,35.27,9642097,MRK +2010-07-27,35.32,35.59,35.0,35.18,12677259,MRK +2010-07-28,35.14,35.41,34.62,34.74,9709752,MRK +2010-07-29,35.0,35.3,34.6,35.06,14582326,MRK +2010-07-30,34.35,34.63,33.82,34.46,21732429,MRK +2010-08-02,34.86,35.12,34.55,35.07,12106832,MRK +2010-08-03,35.1,35.25,34.48,34.82,14587865,MRK +2010-08-04,34.78,35.25,34.55,35.19,13141491,MRK +2010-08-05,35.0,35.16,34.7,35.07,10067266,MRK +2010-08-06,34.82,35.0,34.5,34.98,11658747,MRK +2010-08-09,35.06,35.44,35.06,35.36,10305490,MRK +2010-08-10,35.2,35.99,34.82,35.77,11864633,MRK +2010-08-11,35.31,35.5,34.82,34.89,12442490,MRK +2010-08-12,34.65,35.25,34.6,35.04,9164380,MRK +2010-08-13,34.8,35.15,34.65,35.0,8755618,MRK +2010-08-16,34.77,35.0,34.59,34.97,6895156,MRK +2010-08-17,35.19,35.62,34.94,35.54,10676969,MRK +2010-08-18,35.49,35.59,35.03,35.37,9132768,MRK +2010-08-19,35.3,35.34,34.5,34.71,11508863,MRK +2010-08-20,34.55,34.69,34.25,34.44,12197526,MRK +2010-08-23,34.7,35.22,34.56,34.97,9976535,MRK +2010-08-24,34.76,34.8,34.17,34.44,11265418,MRK +2010-08-25,34.42,34.72,34.02,34.54,10609840,MRK +2010-08-26,34.56,34.7,34.28,34.48,8500924,MRK +2010-08-27,34.63,35.11,34.32,35.0,9546062,MRK +2010-08-30,34.92,35.21,34.72,34.73,6782145,MRK +2010-08-31,34.66,35.36,34.51,35.13,16713380,MRK +2010-09-01,35.38,35.76,35.27,35.62,13057605,MRK +2010-09-02,35.69,35.77,34.52,35.35,11571510,MRK +2010-09-03,35.73,35.84,35.28,35.59,11505300,MRK +2010-09-07,35.77,35.77,35.41,35.46,25335067,MRK +2010-09-08,35.35,36.0,35.34,35.81,22144708,MRK +2010-09-09,35.99,36.23,35.78,36.08,11568102,MRK +2010-09-10,36.14,36.71,36.12,36.65,11223705,MRK +2010-09-13,36.62,36.62,36.0,36.22,10934844,MRK +2010-09-14,36.1,36.7,36.06,36.52,12855229,MRK +2010-09-15,36.52,36.87,36.24,36.51,11491216,MRK +2010-09-16,36.49,36.61,36.2,36.43,9091809,MRK +2010-09-17,36.5,36.84,36.16,36.33,16401785,MRK +2010-09-20,36.36,36.64,36.23,36.54,10545795,MRK +2010-09-21,36.54,36.94,36.36,36.72,12254718,MRK +2010-09-22,36.71,37.05,36.63,36.96,12380298,MRK +2010-09-23,36.67,36.98,36.52,36.66,10602677,MRK +2010-09-24,36.82,37.39,36.73,37.34,11646156,MRK +2010-09-27,37.41,37.48,37.13,37.13,11061760,MRK +2010-09-28,37.29,37.48,37.02,37.25,12725699,MRK +2010-09-29,37.1,37.26,36.86,37.12,9456722,MRK +2010-09-30,37.21,37.58,36.64,36.81,13702430,MRK +2010-10-01,36.76,36.84,36.35,36.6,11746182,MRK +2010-10-04,36.49,36.75,36.29,36.52,9238008,MRK +2010-10-05,36.86,37.15,36.7,37.02,10669182,MRK +2010-10-06,37.04,37.22,36.82,37.01,7548233,MRK +2010-10-07,37.35,37.39,36.64,36.71,13902711,MRK +2010-10-08,36.82,36.99,36.61,36.91,8680748,MRK +2010-10-11,36.86,37.0,36.67,36.86,5580936,MRK +2010-10-12,36.67,36.82,36.32,36.64,11042843,MRK +2010-10-13,36.86,37.39,36.78,37.16,9762286,MRK +2010-10-14,37.27,37.38,36.84,37.15,9562225,MRK +2010-10-15,37.27,37.44,36.76,36.95,15030372,MRK +2010-10-18,36.91,37.24,36.91,37.23,10613529,MRK +2010-10-19,37.0,37.05,36.32,36.52,10372740,MRK +2010-10-20,36.61,37.25,36.57,36.99,9669282,MRK +2010-10-21,37.1,37.15,36.58,37.1,10382318,MRK +2010-10-22,37.07,37.15,36.95,37.1,6330538,MRK +2010-10-25,37.3,37.68,37.29,37.42,10657202,MRK +2010-10-26,37.31,37.33,36.89,37.07,7113047,MRK +2010-10-27,36.88,36.88,36.13,36.46,12119313,MRK +2010-10-28,36.67,37.06,36.66,36.94,9870227,MRK +2010-10-29,36.73,36.74,36.02,36.31,15230540,MRK +2010-11-01,36.44,36.73,35.98,36.25,9667453,MRK +2010-11-02,36.57,36.86,36.51,36.61,9983711,MRK +2010-11-03,36.73,36.77,36.04,36.51,9514412,MRK +2010-11-04,36.86,36.95,36.44,36.65,11861097,MRK +2010-11-05,36.67,36.74,35.42,35.7,22502961,MRK +2010-11-08,35.65,35.81,35.57,35.62,13688143,MRK +2010-11-09,35.55,35.74,34.98,35.05,21298523,MRK +2010-11-10,35.05,35.18,34.78,34.96,19073942,MRK +2010-11-11,34.9,35.41,34.85,35.21,14115368,MRK +2010-11-12,35.04,35.06,34.39,34.71,23756272,MRK +2010-11-15,34.71,34.96,34.52,34.54,13118060,MRK +2010-11-16,34.31,34.44,33.94,34.1,22045862,MRK +2010-11-17,34.81,35.65,34.45,34.47,20032142,MRK +2010-11-18,35.14,35.34,34.85,35.29,15665620,MRK +2010-11-19,35.3,35.36,34.92,35.33,15626741,MRK +2010-11-22,35.49,35.64,35.18,35.59,14557265,MRK +2010-11-23,35.34,35.38,34.71,34.81,18336995,MRK +2010-11-24,34.82,35.17,34.81,35.15,10734879,MRK +2010-11-26,34.52,34.89,34.5,34.79,7114598,MRK +2010-11-29,34.58,34.74,34.29,34.69,13327503,MRK +2010-11-30,34.45,34.69,34.32,34.47,38686477,MRK +2010-12-01,34.75,35.12,34.67,35.06,33120743,MRK +2010-12-02,35.16,35.36,35.01,35.22,37694890,MRK +2010-12-03,35.29,35.32,35.02,35.3,10840270,MRK +2010-12-06,35.3,35.35,35.05,35.25,10665464,MRK +2010-12-07,35.47,35.62,35.25,35.37,18216139,MRK +2010-12-08,35.34,35.53,35.2,35.4,8549699,MRK +2010-12-09,35.5,35.67,35.26,35.67,8818029,MRK +2010-12-10,35.7,36.0,35.5,35.99,12011913,MRK +2010-12-13,35.84,36.23,35.7,36.1,18815104,MRK +2010-12-14,36.2,36.76,36.11,36.55,16472715,MRK +2010-12-15,36.4,36.99,36.4,36.66,15236135,MRK +2010-12-16,36.59,36.88,36.4,36.84,9999591,MRK +2010-12-17,36.64,36.8,36.12,36.48,18735063,MRK +2010-12-20,36.66,36.67,36.37,36.5,10721443,MRK +2010-12-21,36.67,36.69,36.16,36.18,9960126,MRK +2010-12-22,36.23,36.38,36.1,36.22,8630476,MRK +2010-12-23,36.25,36.58,36.22,36.29,7245698,MRK +2010-12-27,36.14,36.35,36.05,36.23,4339738,MRK +2010-12-28,36.37,36.44,36.1,36.2,5421901,MRK +2010-12-29,36.25,36.35,36.17,36.21,5008810,MRK +2010-12-30,36.11,36.2,35.97,36.01,5113685,MRK +2010-12-31,35.96,36.25,35.93,36.04,5492972,MRK +2011-01-03,36.29,36.78,35.99,36.04,19560009,MRK +2011-01-04,36.24,36.4,35.85,36.35,13927331,MRK +2011-01-05,36.04,36.58,36.0,36.56,14520227,MRK +2011-01-06,36.56,37.14,36.56,37.06,11999390,MRK +2011-01-07,37.17,37.35,36.86,37.35,12753530,MRK +2011-01-10,37.26,37.62,37.16,37.2,10726416,MRK +2011-01-11,37.24,37.32,36.7,36.95,10238683,MRK +2011-01-12,37.2,37.24,36.92,37.15,12889494,MRK +2011-01-13,35.59,35.78,34.51,34.69,74304298,MRK +2011-01-14,34.63,34.75,34.12,34.23,41751400,MRK +2011-01-18,34.07,34.3,33.48,33.87,58977121,MRK +2011-01-19,34.12,34.15,33.7,33.91,29755806,MRK +2011-01-20,33.8,34.14,33.72,34.05,21615459,MRK +2011-01-21,34.18,34.22,33.88,33.9,20784316,MRK +2011-01-24,33.99,33.99,33.77,33.8,19638686,MRK +2011-01-25,33.77,33.85,33.29,33.36,32619902,MRK +2011-01-26,33.41,33.73,33.18,33.2,26172090,MRK +2011-01-27,33.35,33.43,33.24,33.25,15481283,MRK +2011-01-28,33.49,33.53,33.0,33.07,16154641,MRK +2011-01-31,33.29,33.3,33.07,33.17,14156825,MRK +2011-02-01,33.34,34.04,32.9,34.0,21406411,MRK +2011-02-02,33.9,34.03,33.6,33.82,13798855,MRK +2011-02-03,33.0,33.08,32.51,32.9,40245182,MRK +2011-02-04,32.89,33.12,32.78,32.89,25272746,MRK +2011-02-07,32.94,33.03,32.74,33.0,14487458,MRK +2011-02-08,33.15,33.3,33.05,33.27,11876455,MRK +2011-02-09,33.23,33.29,32.92,33.09,14152281,MRK +2011-02-10,33.12,33.14,32.89,33.04,10836877,MRK +2011-02-11,32.97,33.13,32.86,33.07,10686411,MRK +2011-02-14,32.97,33.02,32.75,32.82,12422720,MRK +2011-02-15,32.8,32.82,32.65,32.79,16951934,MRK +2011-02-16,32.74,33.19,32.68,32.96,14089621,MRK +2011-02-17,32.96,33.15,32.7,33.1,10955350,MRK +2011-02-18,33.06,33.21,32.8,32.85,17031628,MRK +2011-02-22,32.75,32.8,32.26,32.34,17766587,MRK +2011-02-23,32.52,32.61,32.04,32.09,16776760,MRK +2011-02-24,32.08,32.16,31.85,32.03,13950892,MRK +2011-02-25,32.06,32.26,32.0,32.19,8973678,MRK +2011-02-28,32.2,32.61,32.19,32.57,16679928,MRK +2011-03-01,32.6,32.98,32.44,32.46,22154909,MRK +2011-03-02,32.45,32.69,32.3,32.58,12424921,MRK +2011-03-03,32.67,33.25,32.62,33.1,37962315,MRK +2011-03-04,33.15,33.36,32.84,33.06,38805989,MRK +2011-03-07,33.0,33.06,32.72,32.83,38548898,MRK +2011-03-08,32.98,33.09,32.82,32.98,11553499,MRK +2011-03-09,32.91,33.48,32.91,33.29,13604672,MRK +2011-03-10,33.21,33.26,32.84,32.9,15342563,MRK +2011-03-11,32.45,32.91,32.45,32.73,12269834,MRK +2011-03-14,32.5,32.6,32.25,32.38,13799215,MRK +2011-03-15,31.83,32.04,31.71,31.86,16146456,MRK +2011-03-16,31.8,31.86,31.06,31.08,23176073,MRK +2011-03-17,31.26,31.62,31.16,31.44,13718891,MRK +2011-03-18,31.78,31.98,31.66,31.91,19498642,MRK +2011-03-21,32.09,32.58,32.04,32.39,15265324,MRK +2011-03-22,32.52,32.76,32.46,32.53,16495854,MRK +2011-03-23,32.5,32.67,32.41,32.63,12315399,MRK +2011-03-24,32.83,32.9,32.54,32.72,11489749,MRK +2011-03-25,32.72,32.9,32.54,32.57,10568856,MRK +2011-03-28,32.54,32.65,32.39,32.45,9062855,MRK +2011-03-29,32.49,32.8,32.42,32.78,9930954,MRK +2011-03-30,33.03,33.48,33.01,33.3,17256436,MRK +2011-03-31,33.07,33.38,33.0,33.01,12637893,MRK +2011-04-01,33.05,33.25,33.0,33.07,11460813,MRK +2011-04-04,33.34,33.37,33.21,33.27,11522716,MRK +2011-04-05,33.14,33.23,33.01,33.16,9255141,MRK +2011-04-06,33.28,33.45,33.15,33.35,13045479,MRK +2011-04-07,33.43,33.43,33.06,33.33,12584622,MRK +2011-04-08,33.5,33.7,33.4,33.67,18391164,MRK +2011-04-11,33.68,33.85,33.51,33.59,11185426,MRK +2011-04-12,33.42,33.77,33.39,33.56,14589599,MRK +2011-04-13,33.62,33.65,33.37,33.47,7825231,MRK +2011-04-14,33.34,34.04,33.27,33.86,15023150,MRK +2011-04-15,34.9,34.97,34.45,34.51,36910280,MRK +2011-04-18,34.2,34.29,33.85,33.93,17796403,MRK +2011-04-19,33.94,34.11,33.52,33.75,15197714,MRK +2011-04-20,34.07,34.23,33.95,34.04,14232232,MRK +2011-04-21,34.27,34.29,33.96,34.04,15835240,MRK +2011-04-25,33.7,34.4,33.63,34.33,9635359,MRK +2011-04-26,34.44,35.16,34.39,35.06,21543988,MRK +2011-04-27,35.2,35.74,35.05,35.63,20391105,MRK +2011-04-28,35.64,35.8,35.46,35.77,13454647,MRK +2011-04-29,35.98,36.25,35.63,35.95,18934931,MRK +2011-05-02,36.44,36.58,35.95,36.31,18393989,MRK +2011-05-03,36.24,36.64,36.07,36.41,17724305,MRK +2011-05-04,36.36,36.75,36.27,36.56,17411940,MRK +2011-05-05,36.45,36.64,36.17,36.25,16493167,MRK +2011-05-06,36.53,36.75,36.29,36.39,12787020,MRK +2011-05-09,36.11,36.58,36.1,36.48,10734140,MRK +2011-05-10,36.55,36.79,36.5,36.77,9605777,MRK +2011-05-11,36.77,36.95,36.47,36.63,11894905,MRK +2011-05-12,36.7,37.27,36.58,37.2,15957383,MRK +2011-05-13,37.03,37.3,36.85,37.08,11501337,MRK +2011-05-16,37.06,37.56,37.0,37.3,18738966,MRK +2011-05-17,37.19,37.34,36.69,37.27,20374745,MRK +2011-05-18,37.25,37.62,37.11,37.58,12975585,MRK +2011-05-19,37.6,37.65,37.15,37.38,11414259,MRK +2011-05-20,37.38,37.48,36.89,37.06,11329831,MRK +2011-05-23,36.67,36.99,36.62,36.9,12602065,MRK +2011-05-24,36.89,37.04,36.79,36.87,11522107,MRK +2011-05-25,36.66,36.86,36.59,36.69,11266480,MRK +2011-05-26,36.69,36.8,36.1,36.38,17026009,MRK +2011-05-27,36.37,36.58,36.08,36.21,10492881,MRK +2011-05-31,36.39,36.76,36.34,36.75,14796418,MRK +2011-06-01,36.6,36.75,36.2,36.25,11304343,MRK +2011-06-02,36.18,36.25,35.93,36.15,10578644,MRK +2011-06-03,35.79,36.03,35.76,35.82,9885427,MRK +2011-06-06,35.7,35.83,35.49,35.56,9637627,MRK +2011-06-07,35.81,36.12,35.56,35.57,10051010,MRK +2011-06-08,35.53,35.95,35.47,35.79,12067380,MRK +2011-06-09,35.88,36.38,35.79,36.0,13595675,MRK +2011-06-10,35.88,35.88,35.36,35.45,11907866,MRK +2011-06-13,35.03,35.49,35.03,35.33,7982059,MRK +2011-06-14,35.51,35.88,35.33,35.64,12618806,MRK +2011-06-15,35.47,35.47,35.0,35.17,12150083,MRK +2011-06-16,35.14,35.36,35.0,35.18,10125635,MRK +2011-06-17,35.4,35.77,35.18,35.39,15056912,MRK +2011-06-20,35.29,35.81,35.22,35.79,10782597,MRK +2011-06-21,35.91,35.97,35.61,35.78,8601316,MRK +2011-06-22,35.57,35.7,35.42,35.47,7705620,MRK +2011-06-23,35.13,35.32,34.54,34.97,19474868,MRK +2011-06-24,35.02,35.07,34.5,34.55,16598835,MRK +2011-06-27,34.65,34.7,34.36,34.53,10854038,MRK +2011-06-28,34.59,35.0,34.5,34.91,9989086,MRK +2011-06-29,34.95,35.29,34.82,35.1,12806107,MRK +2011-06-30,35.22,35.46,35.1,35.29,12751186,MRK +2011-07-01,35.17,35.73,35.16,35.6,9881855,MRK +2011-07-05,35.51,35.69,35.44,35.49,8977943,MRK +2011-07-06,35.5,35.62,35.37,35.53,10807290,MRK +2011-07-07,35.76,35.95,35.45,35.73,12214161,MRK +2011-07-08,35.88,36.19,35.77,36.12,15030863,MRK +2011-07-11,35.96,35.96,35.51,35.68,10250040,MRK +2011-07-12,35.74,36.03,35.58,35.64,11842402,MRK +2011-07-13,35.7,36.47,35.63,36.03,13502101,MRK +2011-07-14,36.17,36.56,36.02,36.31,15330981,MRK +2011-07-15,36.33,36.44,35.68,35.93,14603943,MRK +2011-07-18,35.68,35.81,35.31,35.49,10626706,MRK +2011-07-19,35.57,35.92,35.31,35.79,11335706,MRK +2011-07-20,35.89,35.89,35.52,35.59,8328298,MRK +2011-07-21,35.84,36.48,35.72,36.18,11394940,MRK +2011-07-22,36.29,36.46,35.94,36.09,7582240,MRK +2011-07-25,35.69,36.05,35.68,35.89,12097212,MRK +2011-07-26,35.92,36.01,35.64,35.79,9551253,MRK +2011-07-27,35.59,35.76,35.11,35.19,14293323,MRK +2011-07-28,35.26,35.35,34.89,34.93,13839425,MRK +2011-07-29,34.64,34.7,34.05,34.13,19288522,MRK +2011-08-01,34.25,34.29,32.8,33.44,25502020,MRK +2011-08-02,33.16,33.16,32.57,32.9,26298510,MRK +2011-08-03,32.9,33.23,32.2,32.7,22056372,MRK +2011-08-04,32.24,32.32,31.44,31.51,26185722,MRK +2011-08-05,31.77,32.0,30.75,31.71,30508206,MRK +2011-08-08,31.12,31.55,29.88,29.94,52354155,MRK +2011-08-09,30.4,31.24,29.47,31.22,37143009,MRK +2011-08-10,30.5,30.91,29.72,29.81,33587536,MRK +2011-08-11,29.79,31.55,29.74,31.2,29833004,MRK +2011-08-12,31.38,31.92,31.2,31.34,19721961,MRK +2011-08-15,31.65,32.16,31.45,32.13,18435777,MRK +2011-08-16,32.02,32.34,31.67,32.1,16167802,MRK +2011-08-17,32.38,32.54,31.87,32.2,14018228,MRK +2011-08-18,31.75,31.79,30.77,31.06,23103690,MRK +2011-08-19,30.79,31.46,30.75,31.26,20738164,MRK +2011-08-22,31.69,32.0,31.19,31.31,19044824,MRK +2011-08-23,31.45,32.21,31.36,31.94,22731123,MRK +2011-08-24,31.93,32.29,31.67,32.23,13421207,MRK +2011-08-25,32.25,32.25,31.71,31.86,16081229,MRK +2011-08-26,31.6,32.06,30.98,31.92,18451340,MRK +2011-08-29,32.08,32.57,32.08,32.46,11546788,MRK +2011-08-30,32.3,32.9,32.1,32.7,12799634,MRK +2011-08-31,32.95,33.31,32.9,33.1,14397757,MRK +2011-09-01,33.05,33.49,32.86,32.9,12566065,MRK +2011-09-02,32.67,32.76,32.3,32.37,13373610,MRK +2011-09-06,31.63,32.3,31.51,32.25,17460462,MRK +2011-09-07,32.55,33.01,32.52,32.96,13946889,MRK +2011-09-08,32.76,33.19,32.65,32.78,33378110,MRK +2011-09-09,32.6,32.6,31.61,31.84,27728581,MRK +2011-09-12,31.56,32.05,31.4,32.0,15122750,MRK +2011-09-13,31.56,31.9,31.45,31.74,14659717,MRK +2011-09-14,31.94,32.45,31.48,32.12,15647718,MRK +2011-09-15,32.39,32.5,32.03,32.49,12763818,MRK +2011-09-16,32.68,32.8,32.44,32.68,19567242,MRK +2011-09-19,32.1,32.35,31.9,32.25,13332277,MRK +2011-09-20,32.22,32.83,32.16,32.5,13765682,MRK +2011-09-21,32.67,32.91,31.82,31.85,14619963,MRK +2011-09-22,31.18,31.48,30.77,31.13,23408816,MRK +2011-09-23,30.92,31.23,30.71,31.05,18906007,MRK +2011-09-26,31.27,31.69,31.01,31.61,15487045,MRK +2011-09-27,32.03,32.5,31.95,32.14,15236322,MRK +2011-09-28,32.34,32.68,31.88,31.94,14768684,MRK +2011-09-29,32.35,32.82,32.22,32.66,19306763,MRK +2011-09-30,32.4,33.32,32.35,32.7,24235389,MRK +2011-10-03,32.59,32.72,31.56,31.57,23820138,MRK +2011-10-04,31.27,31.44,30.54,31.35,28732261,MRK +2011-10-05,31.44,31.77,31.01,31.46,25274573,MRK +2011-10-06,31.37,31.56,30.99,31.42,18601853,MRK +2011-10-07,31.91,32.28,31.57,31.61,21872939,MRK +2011-10-10,32.49,32.57,32.04,32.35,14971635,MRK +2011-10-11,32.36,32.41,31.82,31.93,15585093,MRK +2011-10-12,32.25,32.77,32.15,32.57,16351364,MRK +2011-10-13,32.48,32.87,32.26,32.7,13603484,MRK +2011-10-14,32.97,33.0,32.69,32.98,10786803,MRK +2011-10-17,32.84,33.18,32.25,32.31,11454242,MRK +2011-10-18,32.37,33.01,32.19,32.79,12925673,MRK +2011-10-19,32.8,33.06,32.42,32.54,11915310,MRK +2011-10-20,32.7,32.94,32.31,32.8,13569581,MRK +2011-10-21,33.16,33.42,33.09,33.35,17960955,MRK +2011-10-24,33.26,33.56,33.13,33.53,14308213,MRK +2011-10-25,33.52,33.58,32.82,32.91,15689701,MRK +2011-10-26,33.32,33.69,33.08,33.54,15297807,MRK +2011-10-27,34.08,34.56,33.82,34.31,20693483,MRK +2011-10-28,35.03,35.5,34.62,35.11,25658455,MRK +2011-10-31,35.02,35.24,34.5,34.5,17383568,MRK +2011-11-01,33.81,34.65,33.7,34.06,26790104,MRK +2011-11-02,34.48,34.53,33.96,34.19,12578863,MRK +2011-11-03,34.5,34.73,34.34,34.53,14824646,MRK +2011-11-04,34.33,34.41,33.78,34.02,10728778,MRK +2011-11-07,33.9,34.34,33.82,34.32,9586056,MRK +2011-11-08,34.35,34.61,34.04,34.47,14335094,MRK +2011-11-09,34.02,34.56,33.56,33.79,21459373,MRK +2011-11-10,34.57,35.14,34.29,34.97,26443633,MRK +2011-11-11,35.36,36.25,35.36,35.97,30384942,MRK +2011-11-14,35.39,35.75,35.11,35.67,14147927,MRK +2011-11-15,35.54,35.87,35.34,35.73,8922665,MRK +2011-11-16,35.16,35.62,35.03,35.09,12843286,MRK +2011-11-17,34.92,35.18,34.42,34.84,16576153,MRK +2011-11-18,34.94,35.22,34.94,34.95,12595680,MRK +2011-11-21,34.39,34.56,34.0,34.14,16500252,MRK +2011-11-22,34.09,34.22,33.76,33.81,16980489,MRK +2011-11-23,33.44,33.57,33.19,33.19,13736516,MRK +2011-11-25,33.29,33.4,33.13,33.16,4906306,MRK +2011-11-28,33.74,34.31,33.69,34.26,15561922,MRK +2011-11-29,34.5,34.91,34.37,34.48,12142368,MRK +2011-11-30,35.2,35.8,35.2,35.75,18442888,MRK +2011-12-01,35.73,35.99,35.56,35.68,12563760,MRK +2011-12-02,35.91,35.91,35.37,35.48,14485533,MRK +2011-12-05,35.78,35.86,35.06,35.26,17207783,MRK +2011-12-06,35.43,35.6,35.25,35.4,13893885,MRK +2011-12-07,35.28,35.78,35.2,35.61,20851140,MRK +2011-12-08,35.67,35.73,35.07,35.19,42406160,MRK +2011-12-09,35.31,35.86,35.21,35.68,40329198,MRK +2011-12-12,35.58,35.67,35.18,35.41,12611813,MRK +2011-12-13,35.22,35.36,34.86,34.99,18321532,MRK +2011-12-14,34.93,35.76,34.9,35.56,22542421,MRK +2011-12-15,35.92,36.68,35.89,36.36,31904151,MRK +2011-12-16,36.5,36.62,36.02,36.25,26492823,MRK +2011-12-19,36.43,36.8,36.34,36.47,16506783,MRK +2011-12-20,36.72,37.15,36.5,37.07,20442464,MRK +2011-12-21,37.06,37.41,37.02,37.33,13158461,MRK +2011-12-22,37.38,37.75,37.21,37.56,11537493,MRK +2011-12-23,37.68,37.9,37.64,37.9,9550125,MRK +2011-12-27,37.78,37.9,37.71,37.75,7564262,MRK +2011-12-28,37.69,37.8,37.4,37.43,7275186,MRK +2011-12-29,37.6,37.75,37.49,37.73,6860964,MRK +2011-12-30,37.59,37.87,37.47,37.7,7860342,MRK +2012-01-03,37.88,38.56,37.81,38.3,17271354,MRK +2012-01-04,38.25,38.34,37.9,38.34,13716238,MRK +2012-01-05,38.14,39.0,38.04,38.74,20987580,MRK +2012-01-06,38.75,38.75,38.43,38.47,16727628,MRK +2012-01-09,38.34,38.47,37.89,38.39,13907944,MRK +2012-01-10,38.75,38.8,38.4,38.52,11366151,MRK +2012-01-11,38.42,38.52,38.24,38.41,11946086,MRK +2012-01-12,38.62,38.68,38.42,38.61,9934436,MRK +2012-01-13,38.45,38.5,38.02,38.32,9677390,MRK +2012-01-17,38.53,38.89,38.37,38.82,16554898,MRK +2012-01-18,38.65,38.95,38.64,38.87,14711078,MRK +2012-01-19,38.9,39.43,38.73,39.26,16546788,MRK +2012-01-20,39.32,39.4,38.92,39.2,15335367,MRK +2012-01-23,38.96,39.1,38.68,38.77,13504254,MRK +2012-01-24,38.97,39.21,38.65,38.78,13146020,MRK +2012-01-25,38.57,38.79,38.26,38.68,14477008,MRK +2012-01-26,38.84,38.94,38.54,38.78,12388751,MRK +2012-01-27,38.73,38.8,38.22,38.52,12120524,MRK +2012-01-30,38.38,38.9,38.27,38.89,12716237,MRK +2012-01-31,38.97,38.99,38.19,38.27,16480824,MRK +2012-02-01,38.55,39.01,38.32,38.63,14578312,MRK +2012-02-02,38.94,38.97,38.0,38.44,20781744,MRK +2012-02-03,38.5,38.59,38.08,38.37,15010454,MRK +2012-02-06,38.21,38.4,38.13,38.4,11032296,MRK +2012-02-07,38.27,38.78,38.25,38.63,12447377,MRK +2012-02-08,38.55,38.6,38.22,38.42,11333382,MRK +2012-02-09,38.39,38.52,38.14,38.15,9598420,MRK +2012-02-10,37.94,38.01,37.78,37.91,10521055,MRK +2012-02-13,38.1,38.24,37.91,38.11,11621608,MRK +2012-02-14,38.11,38.24,37.95,38.21,11168410,MRK +2012-02-15,38.26,38.28,37.89,38.02,12185037,MRK +2012-02-16,38.08,38.15,37.8,38.14,10432771,MRK +2012-02-17,38.62,38.88,38.32,38.56,17964217,MRK +2012-02-21,38.47,38.64,38.08,38.13,10852196,MRK +2012-02-22,38.06,38.23,37.9,38.22,9832942,MRK +2012-02-23,38.1,38.52,38.1,38.51,10328127,MRK +2012-02-24,38.49,38.5,38.14,38.2,8489413,MRK +2012-02-27,37.94,38.26,37.83,38.15,16511426,MRK +2012-02-28,38.15,38.49,38.0,38.38,9461869,MRK +2012-02-29,38.47,38.49,38.12,38.17,15240254,MRK +2012-03-01,38.15,38.16,37.66,37.79,18056283,MRK +2012-03-02,37.62,38.09,37.56,37.93,13050394,MRK +2012-03-05,38.01,38.52,37.99,38.45,18663018,MRK +2012-03-06,37.98,38.38,37.3,37.44,18595387,MRK +2012-03-07,37.33,37.43,36.91,37.31,16871040,MRK +2012-03-08,37.62,37.81,37.35,37.4,40922023,MRK +2012-03-09,37.48,37.9,37.46,37.6,44520949,MRK +2012-03-12,37.72,38.11,37.65,38.1,10873338,MRK +2012-03-13,37.87,38.3,37.7,38.28,15002381,MRK +2012-03-14,38.39,38.4,38.09,38.22,11757913,MRK +2012-03-15,38.15,38.25,37.95,38.06,12246930,MRK +2012-03-16,38.17,38.33,37.97,38.03,18556022,MRK +2012-03-19,37.94,38.04,37.84,37.89,9747362,MRK +2012-03-20,37.65,37.92,37.62,37.76,13850918,MRK +2012-03-21,37.88,37.88,37.63,37.7,11496914,MRK +2012-03-22,37.54,37.93,37.53,37.6,12991568,MRK +2012-03-23,37.7,38.05,37.61,38.0,10766668,MRK +2012-03-26,38.26,38.7,38.15,38.66,12000835,MRK +2012-03-27,38.75,39.0,38.68,38.8,12689819,MRK +2012-03-28,38.63,38.92,38.23,38.31,16284786,MRK +2012-03-29,38.17,38.3,37.78,38.01,17588404,MRK +2012-03-30,38.14,38.42,38.05,38.4,14126166,MRK +2012-04-02,38.3,38.56,38.21,38.51,11440833,MRK +2012-04-03,38.55,38.72,38.46,38.72,10948010,MRK +2012-04-04,38.6,38.95,38.5,38.9,15211787,MRK +2012-04-05,38.76,38.91,38.59,38.88,13880879,MRK +2012-04-09,38.58,38.98,38.56,38.73,11724875,MRK +2012-04-10,38.71,38.89,38.45,38.45,13984674,MRK +2012-04-11,38.61,38.7,38.4,38.48,10710583,MRK +2012-04-12,38.71,38.71,38.19,38.26,12806341,MRK +2012-04-13,38.09,38.1,37.77,37.78,20858289,MRK +2012-04-16,37.88,38.06,37.88,37.95,13939347,MRK +2012-04-17,38.11,38.54,37.98,38.51,11200395,MRK +2012-04-18,38.44,38.6,38.38,38.4,7665445,MRK +2012-04-19,38.55,38.62,38.16,38.36,10740927,MRK +2012-04-20,38.31,38.88,38.3,38.73,14877127,MRK +2012-04-23,38.55,38.56,38.2,38.27,10671524,MRK +2012-04-24,38.34,38.43,38.17,38.27,12486199,MRK +2012-04-25,38.3,38.49,38.13,38.43,12840701,MRK +2012-04-26,38.48,38.56,38.29,38.47,10196498,MRK +2012-04-27,38.8,38.94,38.34,38.46,14420536,MRK +2012-04-30,38.64,39.46,38.4,39.24,19809328,MRK +2012-05-01,38.94,39.5,38.86,39.37,14590985,MRK +2012-05-02,39.32,39.43,39.08,39.29,11531352,MRK +2012-05-03,39.31,39.38,39.06,39.17,10570138,MRK +2012-05-04,39.11,39.11,38.61,38.84,11932414,MRK +2012-05-07,38.51,38.81,38.5,38.54,11573627,MRK +2012-05-08,38.52,38.66,38.28,38.63,8764089,MRK +2012-05-09,38.34,38.49,38.09,38.09,11966175,MRK +2012-05-10,38.3,38.62,38.25,38.39,9453083,MRK +2012-05-11,38.2,38.34,37.95,38.03,12111387,MRK +2012-05-14,37.85,38.39,37.71,38.22,16272689,MRK +2012-05-15,38.08,38.2,37.58,37.74,10652915,MRK +2012-05-16,37.96,38.35,37.77,38.23,15371087,MRK +2012-05-17,38.21,38.45,38.0,38.03,13906165,MRK +2012-05-18,38.2,38.21,37.63,37.82,18690798,MRK +2012-05-21,37.73,37.89,37.55,37.6,9300133,MRK +2012-05-22,37.66,37.74,37.35,37.46,12327564,MRK +2012-05-23,37.46,37.63,37.02,37.34,11236720,MRK +2012-05-24,37.4,37.67,37.28,37.6,8651919,MRK +2012-05-25,37.57,37.75,37.37,37.55,6592431,MRK +2012-05-29,37.69,37.75,37.43,37.59,8792323,MRK +2012-05-30,37.4,37.65,37.29,37.4,9668103,MRK +2012-05-31,37.61,37.86,37.25,37.58,13451398,MRK +2012-06-01,37.18,37.49,37.02,37.18,13371881,MRK +2012-06-04,37.18,37.47,37.12,37.46,10915844,MRK +2012-06-05,37.4,37.55,37.26,37.5,10560626,MRK +2012-06-06,37.75,37.9,37.53,37.9,12614340,MRK +2012-06-07,38.07,38.47,38.01,38.33,53370853,MRK +2012-06-08,38.48,38.55,38.25,38.46,50924842,MRK +2012-06-11,38.62,38.76,38.44,38.47,46814209,MRK +2012-06-12,38.61,38.85,38.39,38.85,10467274,MRK +2012-06-13,38.4,38.79,38.27,38.4,11566405,MRK +2012-06-14,38.52,38.94,38.35,38.79,12909547,MRK +2012-06-15,39.02,39.1,38.87,38.94,16052989,MRK +2012-06-18,38.72,39.06,38.72,38.85,8254959,MRK +2012-06-19,38.95,39.42,38.86,39.23,11901068,MRK +2012-06-20,39.17,39.38,39.0,39.21,11393228,MRK +2012-06-21,39.36,39.79,39.29,39.45,17334659,MRK +2012-06-22,39.6,40.31,39.55,40.18,24167104,MRK +2012-06-25,39.91,40.04,39.7,39.78,15348131,MRK +2012-06-26,39.82,40.8,39.72,40.06,11439042,MRK +2012-06-27,40.08,40.75,39.97,40.53,13127505,MRK +2012-06-28,40.41,40.7,40.18,40.68,12562415,MRK +2012-06-29,40.89,41.75,40.89,41.75,23689497,MRK +2012-07-02,41.25,41.85,41.23,41.85,14339396,MRK +2012-07-03,41.73,41.96,41.56,41.81,7555350,MRK +2012-07-05,41.67,41.8,41.3,41.63,9251723,MRK +2012-07-06,41.33,41.55,41.29,41.51,10060572,MRK +2012-07-09,41.71,42.26,41.53,42.13,20220439,MRK +2012-07-10,42.18,42.21,41.26,41.37,16710316,MRK +2012-07-11,41.38,41.47,41.06,41.21,12366576,MRK +2012-07-12,42.87,43.18,42.76,42.91,45956254,MRK +2012-07-13,43.06,43.57,42.93,43.47,16969012,MRK +2012-07-16,43.22,43.53,43.0,43.35,15233375,MRK +2012-07-17,43.29,44.37,43.16,44.19,20143773,MRK +2012-07-18,43.93,44.11,43.68,43.94,16211133,MRK +2012-07-19,43.95,44.03,43.54,43.94,13990036,MRK +2012-07-20,43.62,43.66,43.31,43.41,13023673,MRK +2012-07-23,43.22,43.44,43.06,43.27,14379648,MRK +2012-07-24,43.22,43.36,42.26,42.69,20377705,MRK +2012-07-25,42.91,42.99,42.36,42.62,12231954,MRK +2012-07-26,43.05,43.75,42.98,43.33,16303627,MRK +2012-07-27,43.75,45.17,43.46,45.1,29981474,MRK +2012-07-30,44.64,44.93,44.33,44.48,12950286,MRK +2012-07-31,44.45,44.68,44.17,44.17,12636677,MRK +2012-08-01,44.45,44.79,44.1,44.28,11241406,MRK +2012-08-02,44.04,44.23,43.52,43.91,9846105,MRK +2012-08-03,44.44,44.68,44.08,44.15,10015604,MRK +2012-08-06,44.2,44.64,44.17,44.49,9095913,MRK +2012-08-07,44.54,44.55,43.98,44.0,10885407,MRK +2012-08-08,43.98,44.27,43.83,44.06,10790967,MRK +2012-08-09,43.89,44.32,43.7,44.28,9987174,MRK +2012-08-10,43.98,44.57,43.96,44.57,9290393,MRK +2012-08-13,44.58,44.61,44.25,44.42,8533722,MRK +2012-08-14,44.5,44.64,44.28,44.41,6271609,MRK +2012-08-15,44.26,44.38,44.0,44.06,7450638,MRK +2012-08-16,44.02,44.16,43.85,43.94,8395933,MRK +2012-08-17,44.04,44.04,43.09,43.34,14836876,MRK +2012-08-20,43.35,43.8,43.24,43.75,8731480,MRK +2012-08-21,43.5,43.75,42.91,42.94,10764840,MRK +2012-08-22,42.95,43.08,42.8,42.91,8612411,MRK +2012-08-23,42.91,42.98,42.61,42.8,10049439,MRK +2012-08-24,42.64,43.33,42.64,43.12,10161541,MRK +2012-08-27,42.98,43.24,42.84,43.05,7751217,MRK +2012-08-28,42.97,43.14,42.75,42.83,8034162,MRK +2012-08-29,42.95,43.24,42.69,43.06,7608070,MRK +2012-08-30,42.86,43.27,42.64,43.12,8553699,MRK +2012-08-31,43.33,43.58,42.91,43.05,27582347,MRK +2012-09-04,43.14,43.39,42.87,43.25,24590915,MRK +2012-09-05,43.39,43.53,43.08,43.44,8335039,MRK +2012-09-06,43.65,44.26,43.62,44.24,9876325,MRK +2012-09-07,44.43,44.44,43.92,44.05,8338268,MRK +2012-09-10,43.97,44.38,43.89,44.26,8996348,MRK +2012-09-11,44.35,44.57,44.28,44.33,8564628,MRK +2012-09-12,44.35,44.57,44.31,44.53,8951711,MRK +2012-09-13,44.08,44.7,44.01,44.66,11860481,MRK +2012-09-14,44.55,44.55,43.44,43.62,16538358,MRK +2012-09-17,43.48,44.0,43.48,44.0,11010328,MRK +2012-09-18,43.76,44.14,43.69,44.08,7533924,MRK +2012-09-19,44.12,44.78,44.09,44.51,9818111,MRK +2012-09-20,44.36,44.97,44.35,44.89,9966232,MRK +2012-09-21,44.95,45.25,44.86,44.91,20272991,MRK +2012-09-24,44.95,45.25,44.79,45.14,9990056,MRK +2012-09-25,45.22,45.7,44.86,45.11,12806818,MRK +2012-09-26,45.11,45.37,45.0,45.01,12653065,MRK +2012-09-27,45.07,45.44,45.01,45.23,9834205,MRK +2012-09-28,45.05,45.21,44.78,45.1,12502123,MRK +2012-10-01,44.97,45.59,44.97,45.22,8554828,MRK +2012-10-02,45.43,45.6,45.1,45.47,7429422,MRK +2012-10-03,45.5,45.87,45.27,45.78,8456016,MRK +2012-10-04,45.9,46.39,45.85,46.12,8953789,MRK +2012-10-05,46.42,46.5,45.86,46.28,11893024,MRK +2012-10-08,46.17,46.46,45.79,46.34,7033665,MRK +2012-10-09,46.21,46.54,46.03,46.17,10030803,MRK +2012-10-10,46.17,46.39,45.4,45.6,9475413,MRK +2012-10-11,45.89,45.92,45.35,45.45,7022626,MRK +2012-10-12,45.6,46.0,45.56,45.62,6844582,MRK +2012-10-15,45.74,46.63,45.69,46.59,10281760,MRK +2012-10-16,46.74,47.27,46.71,47.17,11954167,MRK +2012-10-17,47.08,47.5,47.08,47.39,10132846,MRK +2012-10-18,47.29,48.0,47.28,47.96,10986092,MRK +2012-10-19,47.94,47.99,46.88,47.03,12976531,MRK +2012-10-22,46.81,47.03,46.19,46.48,14021554,MRK +2012-10-23,46.19,46.53,45.87,45.89,12504195,MRK +2012-10-24,45.95,46.19,45.8,45.88,9639693,MRK +2012-10-25,46.1,46.34,46.01,46.3,10971507,MRK +2012-10-26,45.79,46.76,45.79,46.15,11940458,MRK +2012-10-31,46.42,46.71,45.44,45.63,13535421,MRK +2012-11-01,45.75,46.49,45.68,45.94,12165988,MRK +2012-11-02,46.25,46.55,45.99,46.0,11051287,MRK +2012-11-05,45.82,46.0,45.31,45.67,8981433,MRK +2012-11-06,45.69,46.32,45.68,45.92,8735267,MRK +2012-11-07,45.55,45.67,44.18,44.46,24069233,MRK +2012-11-08,44.51,44.77,43.84,43.84,16329805,MRK +2012-11-09,43.69,44.32,43.62,44.05,13995120,MRK +2012-11-12,44.47,44.52,43.88,44.02,7330662,MRK +2012-11-13,43.77,44.46,43.67,43.68,9601875,MRK +2012-11-14,43.7,43.9,42.91,43.05,14207158,MRK +2012-11-15,42.96,43.14,42.55,42.8,12283747,MRK +2012-11-16,42.84,43.23,42.36,43.07,16636606,MRK +2012-11-19,43.32,43.4,43.09,43.34,9189667,MRK +2012-11-20,43.42,43.67,43.24,43.56,10905085,MRK +2012-11-21,43.8,43.93,43.63,43.89,7288028,MRK +2012-11-23,43.99,44.29,43.92,44.28,4477718,MRK +2012-11-26,44.0,44.33,43.92,44.2,9383370,MRK +2012-11-27,44.03,44.19,43.85,43.88,8869255,MRK +2012-11-28,43.75,44.61,43.54,44.6,10614840,MRK +2012-11-29,44.95,44.95,44.48,44.71,9555930,MRK +2012-11-30,44.54,44.71,44.12,44.3,15021251,MRK +2012-12-03,44.47,44.83,44.42,44.44,11621783,MRK +2012-12-04,44.38,44.78,44.38,44.4,9997183,MRK +2012-12-05,44.33,44.76,44.23,44.39,11646970,MRK +2012-12-06,44.45,44.59,44.38,44.51,8816981,MRK +2012-12-07,44.53,44.64,44.16,44.63,7869624,MRK +2012-12-10,44.46,44.82,44.42,44.48,9347492,MRK +2012-12-11,44.66,45.28,44.5,45.19,13584439,MRK +2012-12-12,45.21,45.49,45.02,45.26,11250652,MRK +2012-12-13,44.94,44.94,43.9,43.95,13745020,MRK +2012-12-14,43.9,43.96,43.41,43.54,13185988,MRK +2012-12-17,43.63,43.84,43.51,43.63,13280165,MRK +2012-12-18,43.59,44.4,43.36,44.24,14084653,MRK +2012-12-19,44.15,44.46,43.61,43.66,11693016,MRK +2012-12-20,42.45,42.78,42.0,42.16,33648297,MRK +2012-12-21,42.42,42.46,41.45,41.52,28721793,MRK +2012-12-24,41.43,41.75,41.31,41.42,6482677,MRK +2012-12-26,41.45,41.58,41.22,41.34,7129592,MRK +2012-12-27,41.21,41.41,40.8,41.2,11401541,MRK +2012-12-28,41.0,41.17,40.63,40.64,11326987,MRK +2012-12-31,40.28,40.97,40.02,40.94,14318583,MRK +2013-01-02,41.86,41.87,40.94,41.34,15957251,MRK +2013-01-03,41.89,42.43,41.11,42.33,23544010,MRK +2013-01-04,42.46,42.5,41.82,41.97,15431633,MRK +2013-01-07,42.04,42.19,41.85,42.12,11505033,MRK +2013-01-08,42.25,42.69,42.18,42.18,14751987,MRK +2013-01-09,42.39,42.65,42.2,42.59,10073112,MRK +2013-01-10,42.87,43.15,42.75,42.78,12971254,MRK +2013-01-11,42.71,43.33,42.71,43.23,12140014,MRK +2013-01-14,43.31,43.56,43.05,43.34,11117078,MRK +2013-01-15,43.38,43.54,42.81,42.87,11876536,MRK +2013-01-16,42.89,43.04,42.5,42.54,11910964,MRK +2013-01-17,42.81,42.85,42.54,42.75,15520213,MRK +2013-01-18,42.88,42.98,42.65,42.98,16435777,MRK +2013-01-22,42.77,43.22,42.61,43.2,12232902,MRK +2013-01-23,43.0,43.08,42.55,42.82,14174645,MRK +2013-01-24,42.95,43.21,42.93,43.0,12496311,MRK +2013-01-25,43.12,43.46,42.72,43.46,13169235,MRK +2013-01-28,43.34,43.5,42.93,42.93,11850081,MRK +2013-01-29,43.19,43.74,42.99,43.66,15720351,MRK +2013-01-30,43.66,43.77,43.46,43.5,12672788,MRK +2013-01-31,43.43,43.64,43.25,43.25,14544257,MRK +2013-02-01,42.24,42.75,41.51,41.83,37691583,MRK +2013-02-04,41.39,41.66,40.83,40.85,29411991,MRK +2013-02-05,41.05,41.48,40.93,41.43,21308106,MRK +2013-02-06,41.35,41.45,40.98,41.09,17384094,MRK +2013-02-07,41.1,41.3,40.88,41.0,16177833,MRK +2013-02-08,41.06,41.18,40.95,41.18,14661718,MRK +2013-02-11,41.19,41.5,41.09,41.38,11411910,MRK +2013-02-12,41.37,41.57,41.13,41.45,9997313,MRK +2013-02-13,41.42,41.49,41.01,41.15,15808788,MRK +2013-02-14,41.04,41.22,40.82,41.19,16332721,MRK +2013-02-15,41.46,41.5,41.24,41.42,15580573,MRK +2013-02-19,41.6,42.22,41.58,42.22,13306056,MRK +2013-02-20,42.36,42.75,42.22,42.66,16802405,MRK +2013-02-21,42.5,42.57,42.27,42.5,11824527,MRK +2013-02-22,42.58,43.27,42.53,42.97,15395788,MRK +2013-02-25,43.31,43.45,42.51,42.52,19421968,MRK +2013-02-26,42.75,42.8,42.1,42.42,13905591,MRK +2013-02-27,42.27,43.15,42.27,42.97,12927336,MRK +2013-02-28,43.01,43.21,42.73,42.73,14216761,MRK +2013-03-01,42.33,42.67,42.33,42.63,14820185,MRK +2013-03-04,42.92,43.35,42.76,43.34,14163547,MRK +2013-03-05,43.6,43.65,43.1,43.25,15118615,MRK +2013-03-06,43.3,43.74,43.06,43.68,18418124,MRK +2013-03-07,43.82,43.93,43.09,43.27,13743164,MRK +2013-03-08,43.4,43.5,42.92,42.97,29274218,MRK +2013-03-11,42.95,43.67,42.87,43.66,38640997,MRK +2013-03-12,45.42,45.42,44.88,45.04,56009786,MRK +2013-03-13,44.54,44.73,44.48,44.59,17926741,MRK +2013-03-14,44.71,44.75,43.6,44.27,25896427,MRK +2013-03-15,43.83,44.09,43.79,44.09,24356080,MRK +2013-03-18,43.78,43.94,43.57,43.63,12117868,MRK +2013-03-19,43.7,43.84,43.6,43.7,15504206,MRK +2013-03-20,44.0,44.29,43.88,44.12,14974237,MRK +2013-03-21,44.03,44.18,43.76,43.79,11904524,MRK +2013-03-22,43.86,44.11,43.8,43.9,9984059,MRK +2013-03-25,43.95,44.0,43.51,43.69,13118593,MRK +2013-03-26,43.95,44.4,43.9,44.39,12114404,MRK +2013-03-27,44.13,44.25,43.91,44.1,10971169,MRK +2013-03-28,44.05,44.3,43.96,44.2,16648312,MRK +2013-04-01,44.0,44.37,43.77,44.35,9903585,MRK +2013-04-02,44.51,45.0,44.42,44.91,12787996,MRK +2013-04-03,45.0,46.16,45.0,45.36,25872282,MRK +2013-04-04,45.39,45.88,45.01,45.32,13967508,MRK +2013-04-05,45.04,45.23,44.89,45.13,12602042,MRK +2013-04-08,45.09,45.48,44.96,45.48,10153931,MRK +2013-04-09,45.73,45.94,45.34,45.51,10601120,MRK +2013-04-10,45.91,46.97,45.78,46.84,18736216,MRK +2013-04-11,46.68,47.51,46.68,47.21,17538812,MRK +2013-04-12,46.67,47.13,46.65,47.11,10065248,MRK +2013-04-15,46.89,47.5,46.46,46.46,15350884,MRK +2013-04-16,46.64,47.05,46.5,46.96,10188703,MRK +2013-04-17,46.72,46.91,46.41,46.76,11777200,MRK +2013-04-18,46.86,46.98,46.49,46.56,11272537,MRK +2013-04-19,46.86,47.49,46.66,47.49,12707652,MRK +2013-04-22,47.45,47.97,47.18,47.92,14265376,MRK +2013-04-23,47.95,48.7,47.93,48.63,17656201,MRK +2013-04-24,48.67,48.79,47.86,47.95,15548363,MRK +2013-04-25,47.95,48.0,47.28,47.35,15955290,MRK +2013-04-26,47.27,48.07,47.11,47.87,10614877,MRK +2013-04-29,47.88,48.12,47.72,47.82,11376362,MRK +2013-04-30,47.75,47.84,47.0,47.0,19758646,MRK +2013-05-01,44.8,46.3,44.6,45.69,39746434,MRK +2013-05-02,45.9,46.01,45.49,45.73,14246141,MRK +2013-05-03,46.25,46.38,45.46,45.67,12878371,MRK +2013-05-06,45.51,46.0,44.97,44.98,14097648,MRK +2013-05-07,45.1,45.3,44.88,45.27,14528643,MRK +2013-05-08,45.12,45.6,44.97,44.99,18309476,MRK +2013-05-09,45.25,45.62,44.95,45.49,14177427,MRK +2013-05-10,45.54,45.95,45.49,45.95,13924058,MRK +2013-05-13,45.84,46.23,45.68,46.17,10246330,MRK +2013-05-14,46.12,46.77,46.0,46.65,13419078,MRK +2013-05-15,46.73,47.26,46.46,46.73,13204900,MRK +2013-05-16,46.58,46.7,45.01,46.37,11964095,MRK +2013-05-17,46.29,46.71,45.08,45.99,21737001,MRK +2013-05-20,45.96,46.02,45.1,45.21,16735180,MRK +2013-05-21,45.24,47.53,45.19,47.33,47033659,MRK +2013-05-22,47.6,48.3,46.49,46.71,42629592,MRK +2013-05-23,46.46,47.44,46.42,47.33,22580823,MRK +2013-05-24,47.05,47.16,46.6,47.16,15795941,MRK +2013-05-28,47.94,48.64,47.52,47.62,17664646,MRK +2013-05-29,47.29,47.46,46.51,46.87,16051889,MRK +2013-05-30,47.02,47.39,46.74,47.07,15203906,MRK +2013-05-31,46.93,47.68,46.69,46.7,21734032,MRK +2013-06-03,48.93,49.36,48.31,48.45,37988377,MRK +2013-06-04,48.2,50.16,48.17,49.44,37010810,MRK +2013-06-05,49.02,49.73,48.48,48.73,24924527,MRK +2013-06-06,48.64,48.73,47.75,48.6,19899703,MRK +2013-06-07,48.77,49.14,48.1,48.19,50432088,MRK +2013-06-10,48.65,48.89,48.36,48.46,48557576,MRK +2013-06-11,48.07,48.2,47.55,47.56,54139217,MRK +2013-06-12,47.89,48.1,47.23,47.25,16855164,MRK +2013-06-13,46.74,47.94,46.49,47.9,14775462,MRK +2013-06-14,47.77,48.53,47.5,47.95,13631443,MRK +2013-06-17,48.33,48.55,47.56,47.8,12485297,MRK +2013-06-18,47.88,48.05,47.66,47.75,11823666,MRK +2013-06-19,47.71,48.17,47.45,47.58,18000478,MRK +2013-06-20,47.42,47.42,46.21,46.31,17829426,MRK +2013-06-21,46.87,47.6,46.67,47.0,24291714,MRK +2013-06-24,46.47,46.86,46.06,46.41,18080672,MRK +2013-06-25,46.53,46.68,46.08,46.23,12028486,MRK +2013-06-26,46.6,46.91,46.28,46.69,11437562,MRK +2013-06-27,47.03,47.36,46.87,47.28,11652692,MRK +2013-06-28,47.46,47.48,46.44,46.45,16342562,MRK +2013-07-01,46.26,46.85,46.22,46.32,13113129,MRK +2013-07-02,46.09,46.73,46.03,46.55,11330851,MRK +2013-07-03,46.48,46.73,46.16,46.55,6880733,MRK +2013-07-05,46.93,47.3,46.61,47.16,8102955,MRK +2013-07-08,47.37,47.63,47.24,47.41,10977665,MRK +2013-07-09,47.72,48.0,47.61,47.62,10317607,MRK +2013-07-10,47.62,48.18,47.59,47.96,7782245,MRK +2013-07-11,48.43,48.5,48.13,48.31,11442885,MRK +2013-07-12,48.4,48.66,48.19,48.54,8859897,MRK +2013-07-15,48.51,48.89,48.26,48.52,9655545,MRK +2013-07-16,48.56,48.83,48.03,48.23,15273907,MRK +2013-07-17,48.28,48.77,48.13,48.13,9508455,MRK +2013-07-18,48.03,48.13,47.35,47.4,17823515,MRK +2013-07-19,47.47,47.92,47.2,47.79,14235526,MRK +2013-07-22,47.85,48.25,47.55,47.72,11318859,MRK +2013-07-23,47.81,48.22,47.54,47.93,9242635,MRK +2013-07-24,47.92,48.04,47.51,47.77,8941435,MRK +2013-07-25,47.53,48.19,47.35,48.17,10041145,MRK +2013-07-26,48.05,48.49,47.78,48.49,9847059,MRK +2013-07-29,48.27,48.79,48.15,48.34,10292222,MRK +2013-07-30,48.29,49.08,47.84,48.05,16778313,MRK +2013-07-31,48.5,48.72,47.97,48.17,21579484,MRK +2013-08-01,48.44,48.68,48.04,48.58,13549263,MRK +2013-08-02,48.44,48.54,48.18,48.54,8922392,MRK +2013-08-05,48.39,48.66,48.07,48.53,6789215,MRK +2013-08-06,48.48,48.59,48.1,48.44,9944498,MRK +2013-08-07,48.35,48.75,48.35,48.55,9666689,MRK +2013-08-08,48.66,48.84,48.19,48.47,8631430,MRK +2013-08-09,48.44,48.78,48.26,48.39,7888152,MRK +2013-08-12,48.16,48.81,48.09,48.47,9935243,MRK +2013-08-13,48.52,48.85,48.08,48.43,7455131,MRK +2013-08-14,48.55,48.76,48.41,48.57,8530956,MRK +2013-08-15,48.28,48.36,47.85,47.97,11342312,MRK +2013-08-16,47.79,48.0,47.48,47.7,13200792,MRK +2013-08-19,47.47,47.8,47.45,47.58,8379066,MRK +2013-08-20,47.65,48.38,47.56,47.56,14104563,MRK +2013-08-21,47.56,48.04,47.3,47.46,10800378,MRK +2013-08-22,47.63,47.98,47.4,47.81,8630266,MRK +2013-08-23,47.98,47.98,47.45,47.73,9181807,MRK +2013-08-26,47.8,47.9,47.53,47.62,9224677,MRK +2013-08-27,47.32,47.52,46.93,47.11,10842337,MRK +2013-08-28,46.78,47.4,46.47,47.09,9812276,MRK +2013-08-29,46.97,47.4,46.79,47.1,9695514,MRK +2013-08-30,47.09,47.48,47.02,47.29,8326349,MRK +2013-09-03,47.52,47.66,47.01,47.21,14212718,MRK +2013-09-04,47.13,47.88,47.11,47.68,11069608,MRK +2013-09-05,47.79,47.79,47.26,47.51,7898708,MRK +2013-09-06,47.57,47.82,47.06,47.49,26664967,MRK +2013-09-09,47.6,47.85,47.48,47.74,29180417,MRK +2013-09-10,47.86,48.4,47.86,47.98,30810575,MRK +2013-09-11,48.03,48.51,47.96,48.14,13378497,MRK +2013-09-12,47.8,47.98,47.65,47.85,9502387,MRK +2013-09-13,47.88,47.99,47.67,47.79,7681026,MRK +2013-09-16,48.25,48.44,48.1,48.19,9438125,MRK +2013-09-17,48.11,48.23,47.94,48.01,7705285,MRK +2013-09-18,47.81,48.71,47.63,48.4,14008913,MRK +2013-09-19,48.47,48.49,48.1,48.26,9328319,MRK +2013-09-20,48.33,48.4,47.87,48.01,27971290,MRK +2013-09-23,47.79,48.06,47.54,47.68,12608759,MRK +2013-09-24,47.63,48.22,47.52,47.53,13300583,MRK +2013-09-25,47.67,47.99,47.42,47.67,11364219,MRK +2013-09-26,47.78,48.0,47.51,47.68,10264221,MRK +2013-09-27,47.57,47.91,47.29,47.79,10511321,MRK +2013-09-30,47.64,47.87,47.29,47.61,16244075,MRK +2013-10-01,48.92,49.23,48.15,48.74,27339153,MRK +2013-10-02,48.45,48.55,48.12,48.37,13975814,MRK +2013-10-03,48.22,48.75,48.0,48.36,17900526,MRK +2013-10-04,48.27,48.36,47.94,48.23,11571340,MRK +2013-10-07,47.92,48.23,47.68,47.89,9195874,MRK +2013-10-08,47.84,48.15,47.64,47.75,14026898,MRK +2013-10-09,47.69,47.82,47.14,47.27,15353449,MRK +2013-10-10,47.6,47.63,46.96,47.49,17262729,MRK +2013-10-11,47.42,47.49,47.15,47.29,10253569,MRK +2013-10-14,46.8,47.08,46.44,46.75,20674523,MRK +2013-10-15,46.52,46.83,46.42,46.57,14161185,MRK +2013-10-16,46.61,47.17,46.57,47.17,11102704,MRK +2013-10-17,47.13,47.28,46.89,47.11,13879245,MRK +2013-10-18,47.37,47.45,46.47,46.61,20633092,MRK +2013-10-21,46.7,46.72,46.08,46.51,16678399,MRK +2013-10-22,46.31,46.72,46.14,46.47,15848650,MRK +2013-10-23,46.6,46.72,46.48,46.56,9654329,MRK +2013-10-24,46.8,46.86,46.19,46.22,11201798,MRK +2013-10-25,46.25,46.58,45.85,46.54,17894044,MRK +2013-10-28,45.57,45.82,45.21,45.35,27297645,MRK +2013-10-29,45.41,45.67,45.08,45.58,15890054,MRK +2013-10-30,45.75,45.76,45.11,45.24,9966918,MRK +2013-10-31,45.31,45.46,45.09,45.09,14994879,MRK +2013-11-01,44.87,45.35,44.62,45.23,20893721,MRK +2013-11-04,45.92,46.27,45.66,45.72,16177687,MRK +2013-11-05,45.59,45.78,45.32,45.36,10426961,MRK +2013-11-06,45.56,46.02,45.34,45.96,12361289,MRK +2013-11-07,46.15,46.24,45.78,45.82,11676094,MRK +2013-11-08,45.93,46.87,45.86,46.8,17423779,MRK +2013-11-11,46.91,47.15,46.88,47.0,7533393,MRK +2013-11-12,46.95,47.63,46.8,47.59,13950583,MRK +2013-11-13,46.74,47.37,46.65,47.34,14162665,MRK +2013-11-14,47.52,47.87,47.5,47.82,11280621,MRK +2013-11-15,47.63,48.28,47.63,48.07,11992045,MRK +2013-11-18,48.04,48.26,47.78,48.01,7936042,MRK +2013-11-19,48.05,48.17,47.65,48.07,8345263,MRK +2013-11-20,47.98,48.42,47.75,48.13,8252066,MRK +2013-11-21,48.22,48.7,48.16,48.62,12840395,MRK +2013-11-22,48.49,49.04,48.44,48.94,13967854,MRK +2013-11-25,48.95,49.84,48.94,49.66,18282133,MRK +2013-11-26,49.66,49.75,49.16,49.58,22939366,MRK +2013-11-27,49.59,49.9,49.56,49.83,11565501,MRK +2013-11-29,49.79,49.95,49.48,49.83,6899961,MRK +2013-12-02,49.74,50.42,49.74,50.18,14830000,MRK +2013-12-03,49.82,50.06,49.38,49.76,13611135,MRK +2013-12-04,49.6,49.65,48.82,49.31,11451622,MRK +2013-12-05,48.91,49.25,48.77,48.81,8723045,MRK +2013-12-06,49.13,49.57,48.96,49.39,7404091,MRK +2013-12-09,49.38,49.85,49.2,49.56,9331473,MRK +2013-12-10,49.26,49.55,49.1,49.43,10236424,MRK +2013-12-11,49.49,49.53,48.75,48.95,14504029,MRK +2013-12-12,48.55,48.78,48.03,48.32,11611802,MRK +2013-12-13,48.74,48.9,48.06,48.38,8396294,MRK +2013-12-16,48.3,48.59,47.89,48.09,11349690,MRK +2013-12-17,47.99,48.0,47.61,47.9,13903268,MRK +2013-12-18,47.9,48.93,47.65,48.9,13556367,MRK +2013-12-19,48.74,48.95,48.53,48.79,8739490,MRK +2013-12-20,48.85,49.44,48.63,49.32,16810206,MRK +2013-12-23,49.44,49.7,49.25,49.36,8266514,MRK +2013-12-24,49.43,49.67,49.23,49.41,4252926,MRK +2013-12-26,49.44,49.75,49.36,49.72,5069760,MRK +2013-12-27,49.77,49.9,49.53,49.79,4244357,MRK +2013-12-30,49.74,49.94,49.33,49.94,6321897,MRK +2013-12-31,49.74,50.08,49.53,50.05,8475222,MRK +2014-01-02,49.88,50.04,49.3,49.49,7897827,MRK +2014-01-03,49.49,50.0,49.46,49.73,6435094,MRK +2014-01-06,49.81,50.14,49.51,49.74,9931555,MRK +2014-01-07,49.96,50.4,49.94,50.11,9998534,MRK +2014-01-08,50.1,50.14,49.6,49.79,13695685,MRK +2014-01-09,49.82,50.0,49.34,49.52,9328168,MRK +2014-01-10,49.83,50.07,49.5,49.88,8152894,MRK +2014-01-13,50.9,53.44,50.79,53.12,37318077,MRK +2014-01-14,52.53,53.1,52.16,53.0,21190839,MRK +2014-01-15,52.65,52.9,52.35,52.52,10492836,MRK +2014-01-16,52.15,52.98,52.1,52.5,7770117,MRK +2014-01-17,52.62,52.65,51.72,51.95,16763094,MRK +2014-01-21,52.03,52.25,51.71,51.83,11035460,MRK +2014-01-22,51.77,51.98,51.28,51.35,10653665,MRK +2014-01-23,51.21,51.75,50.86,51.6,15877916,MRK +2014-01-24,51.27,52.17,51.13,51.98,18336230,MRK +2014-01-27,52.86,54.1,52.53,52.53,31003316,MRK +2014-01-28,52.37,53.09,52.22,52.87,15085541,MRK +2014-01-29,52.7,52.84,51.78,52.21,19346281,MRK +2014-01-30,52.46,53.67,52.38,53.51,17371763,MRK +2014-01-31,53.31,53.48,52.76,52.97,16290525,MRK +2014-02-03,52.91,53.15,51.92,52.08,15489910,MRK +2014-02-04,52.59,53.52,52.4,53.51,18273653,MRK +2014-02-05,54.28,55.2,53.14,53.53,24507243,MRK +2014-02-06,53.26,53.86,52.8,53.77,12246810,MRK +2014-02-07,53.65,54.82,53.44,54.77,14547783,MRK +2014-02-10,54.29,55.0,54.22,54.89,10615310,MRK +2014-02-11,54.71,55.75,54.44,55.7,15358220,MRK +2014-02-12,55.44,55.69,54.85,55.0,13629961,MRK +2014-02-13,54.45,55.21,54.41,55.1,10244169,MRK +2014-02-14,54.95,55.62,54.95,55.44,8696479,MRK +2014-02-18,55.22,55.92,55.13,55.69,11201287,MRK +2014-02-19,55.44,55.66,54.99,55.04,10297100,MRK +2014-02-20,55.11,56.0,55.03,55.81,10133452,MRK +2014-02-21,55.85,56.34,55.82,56.03,11666583,MRK +2014-02-24,55.87,56.92,55.87,56.18,11012522,MRK +2014-02-25,56.13,56.39,55.8,55.91,8515916,MRK +2014-02-26,56.0,56.45,55.92,56.27,10139579,MRK +2014-02-27,56.24,56.67,56.0,56.66,9055465,MRK +2014-02-28,56.73,57.46,56.65,56.99,11887592,MRK +2014-03-03,56.1,56.77,55.95,56.42,9821842,MRK +2014-03-04,57.04,57.39,56.91,57.06,10996055,MRK +2014-03-05,57.4,57.44,56.52,56.88,9048109,MRK +2014-03-06,57.06,57.65,57.01,57.26,10605733,MRK +2014-03-07,57.35,57.57,57.1,57.47,10634294,MRK +2014-03-10,57.44,57.62,57.0,57.32,7383294,MRK +2014-03-11,57.4,57.44,56.57,56.69,10885694,MRK +2014-03-12,56.39,56.93,56.26,56.81,9499235,MRK +2014-03-13,56.61,56.79,55.72,55.79,10120002,MRK +2014-03-14,55.53,56.02,55.27,55.7,12117827,MRK +2014-03-17,55.95,56.45,55.95,56.26,9509414,MRK +2014-03-18,56.31,56.56,56.16,56.36,7070853,MRK +2014-03-19,56.68,56.91,55.64,55.99,10048366,MRK +2014-03-20,55.83,55.88,55.31,55.59,8460953,MRK +2014-03-21,56.5,56.6,54.62,54.66,23424864,MRK +2014-03-24,54.86,54.86,53.57,53.78,15502018,MRK +2014-03-25,53.88,55.48,53.81,55.19,14115683,MRK +2014-03-26,55.43,56.46,55.39,56.02,13076140,MRK +2014-03-27,55.89,56.11,55.33,55.73,11123826,MRK +2014-03-28,56.21,56.96,55.77,55.98,8960283,MRK +2014-03-31,56.09,56.84,56.04,56.77,14181509,MRK +2014-04-01,56.65,56.84,56.01,56.37,7715399,MRK +2014-04-02,56.48,56.56,56.05,56.46,7059965,MRK +2014-04-03,56.53,56.75,55.94,56.21,8320944,MRK +2014-04-04,56.61,56.72,56.09,56.12,10413019,MRK +2014-04-07,55.37,56.16,55.03,55.19,11432452,MRK +2014-04-08,55.28,55.61,54.7,55.04,10766930,MRK +2014-04-09,55.22,57.15,55.2,57.1,16115561,MRK +2014-04-10,57.89,58.14,55.78,55.85,18025980,MRK +2014-04-11,55.55,56.6,55.3,55.92,13631945,MRK +2014-04-14,56.22,56.73,54.95,55.57,10787639,MRK +2014-04-15,55.79,56.31,55.11,56.05,11142923,MRK +2014-04-16,56.45,56.95,55.93,56.26,9635546,MRK +2014-04-17,56.45,57.0,56.27,56.47,11263810,MRK +2014-04-21,56.56,57.3,56.4,57.25,6234019,MRK +2014-04-22,57.09,58.32,57.02,57.77,13978503,MRK +2014-04-23,57.75,57.77,57.08,57.5,7736306,MRK +2014-04-24,57.32,57.82,56.85,57.53,6714791,MRK +2014-04-25,57.53,57.68,57.02,57.24,6228255,MRK +2014-04-28,57.61,57.85,56.48,56.68,16992210,MRK +2014-04-29,57.5,58.86,57.27,58.72,13661520,MRK +2014-04-30,58.51,59.0,58.02,58.56,13564049,MRK +2014-05-01,58.55,59.84,58.55,59.62,11724492,MRK +2014-05-02,59.47,59.53,57.94,58.22,12079563,MRK +2014-05-05,58.11,58.67,57.75,58.63,8135021,MRK +2014-05-06,58.75,58.77,57.04,57.11,13838391,MRK +2014-05-07,56.19,56.85,55.52,55.84,22910169,MRK +2014-05-08,55.55,55.76,54.72,54.83,14372328,MRK +2014-05-09,55.1,55.71,54.4,55.21,12385096,MRK +2014-05-12,55.62,55.62,54.84,55.29,8084979,MRK +2014-05-13,55.31,56.06,55.2,55.75,8959034,MRK +2014-05-14,55.63,56.56,55.63,56.37,7797701,MRK +2014-05-15,55.81,56.59,55.51,55.89,8918501,MRK +2014-05-16,55.66,56.26,55.66,55.87,9062020,MRK +2014-05-19,55.74,56.36,55.62,56.35,7519293,MRK +2014-05-20,56.22,56.26,55.73,56.0,7861263,MRK +2014-05-21,56.2,56.62,56.13,56.58,6650942,MRK +2014-05-22,56.4,56.78,56.04,56.49,7178038,MRK +2014-05-23,56.63,56.98,56.45,56.81,6059875,MRK +2014-05-27,56.93,57.04,56.47,56.69,7301768,MRK +2014-05-28,56.71,56.73,56.4,56.4,6843148,MRK +2014-05-29,56.91,57.79,56.6,57.7,8513741,MRK +2014-05-30,57.52,58.27,57.52,57.86,11517975,MRK +2014-06-02,57.91,58.2,57.48,57.93,6426226,MRK +2014-06-03,57.52,57.96,57.37,57.91,7078096,MRK +2014-06-04,57.78,58.01,57.51,57.93,6882016,MRK +2014-06-05,57.97,58.47,57.72,58.1,7640710,MRK +2014-06-06,58.2,58.26,57.68,57.85,6703225,MRK +2014-06-09,57.49,57.97,57.24,57.94,8083098,MRK +2014-06-10,57.92,58.5,57.92,58.49,7663748,MRK +2014-06-11,58.52,59.03,58.4,58.81,11697135,MRK +2014-06-12,58.28,58.72,58.06,58.3,9563877,MRK +2014-06-13,58.11,58.65,57.98,58.24,8398525,MRK +2014-06-16,58.06,58.38,57.73,58.07,7731464,MRK +2014-06-17,57.95,58.22,57.78,58.06,6266710,MRK +2014-06-18,58.03,58.45,57.81,58.41,7837250,MRK +2014-06-19,58.42,58.42,58.1,58.3,6012926,MRK +2014-06-20,58.61,59.28,58.44,58.92,14418039,MRK +2014-06-23,58.81,58.98,58.41,58.5,7054412,MRK +2014-06-24,58.38,58.76,57.88,57.92,8158525,MRK +2014-06-25,57.73,59.32,57.72,58.86,13274299,MRK +2014-06-26,58.76,58.77,58.25,58.53,7238577,MRK +2014-06-27,58.37,58.52,57.48,57.53,17286475,MRK +2014-06-30,57.61,58.2,57.53,57.85,8735023,MRK +2014-07-01,57.7,58.64,57.48,58.51,8843199,MRK +2014-07-02,58.47,59.1,58.37,59.05,6941072,MRK +2014-07-03,59.39,59.45,59.07,59.2,5220098,MRK +2014-07-07,58.91,59.65,58.49,58.52,9276350,MRK +2014-07-08,58.66,58.67,57.91,58.17,8270120,MRK +2014-07-09,58.45,58.72,58.18,58.55,6938736,MRK +2014-07-10,58.28,58.77,57.73,58.58,5583712,MRK +2014-07-11,58.65,58.74,58.16,58.44,6106837,MRK +2014-07-14,58.62,58.67,58.06,58.18,8387209,MRK +2014-07-15,58.13,58.4,57.49,57.91,10158139,MRK +2014-07-16,57.94,58.21,57.73,58.15,6804960,MRK +2014-07-17,57.87,58.24,57.57,57.6,6651154,MRK +2014-07-18,57.92,58.43,57.62,58.34,7433222,MRK +2014-07-21,57.89,58.19,57.71,58.0,7095660,MRK +2014-07-22,58.13,58.88,58.13,58.43,6509200,MRK +2014-07-23,58.3,58.5,58.05,58.11,6298349,MRK +2014-07-24,58.32,58.5,57.92,58.21,10064198,MRK +2014-07-25,58.13,58.36,57.92,58.15,5533511,MRK +2014-07-28,58.17,58.34,57.85,57.97,8600836,MRK +2014-07-29,58.82,59.28,58.14,58.58,10328007,MRK +2014-07-30,58.58,58.85,57.6,58.08,8051798,MRK +2014-07-31,57.76,58.07,56.72,56.74,10120747,MRK +2014-08-01,56.58,57.12,56.28,56.8,10140975,MRK +2014-08-04,56.95,57.27,56.36,57.06,8651256,MRK +2014-08-05,56.72,56.97,55.82,56.03,9031186,MRK +2014-08-06,55.88,56.14,55.72,55.93,12275770,MRK +2014-08-07,56.21,56.56,55.57,55.64,7215560,MRK +2014-08-08,55.87,56.61,55.58,56.55,7081546,MRK +2014-08-11,56.7,57.04,56.46,56.66,5508395,MRK +2014-08-12,56.55,57.14,56.52,57.03,7090271,MRK +2014-08-13,57.39,57.89,57.16,57.85,10670427,MRK +2014-08-14,58.05,58.79,58.0,58.78,7932294,MRK +2014-08-15,58.8,59.0,58.03,58.61,9046759,MRK +2014-08-18,58.8,58.87,58.35,58.42,9443852,MRK +2014-08-19,58.85,58.95,58.34,58.91,7434992,MRK +2014-08-20,58.68,59.57,58.53,59.48,7044611,MRK +2014-08-21,59.4,59.66,58.79,58.85,7646752,MRK +2014-08-22,59.04,59.36,58.9,59.17,5187561,MRK +2014-08-25,59.34,59.87,59.26,59.73,5170850,MRK +2014-08-26,59.67,60.4,59.66,60.2,9220569,MRK +2014-08-27,60.4,60.58,60.11,60.28,6547311,MRK +2014-08-28,59.89,60.23,59.84,60.0,5241181,MRK +2014-08-29,60.42,60.42,59.83,60.11,5715779,MRK +2014-09-02,59.73,60.1,59.67,59.79,6054466,MRK +2014-09-03,60.12,60.86,60.06,60.48,9096215,MRK +2014-09-04,60.57,61.0,59.92,60.08,10810905,MRK +2014-09-05,60.42,61.18,60.15,61.18,10744174,MRK +2014-09-08,61.22,61.33,60.83,61.05,8420758,MRK +2014-09-09,60.84,61.03,60.47,60.56,7450954,MRK +2014-09-10,60.67,60.87,60.35,60.76,9216458,MRK +2014-09-11,60.21,60.44,59.81,60.1,7787135,MRK +2014-09-12,59.88,60.13,59.26,59.55,7025122,MRK +2014-09-15,59.65,59.99,59.5,59.52,7739412,MRK +2014-09-16,59.51,60.06,59.28,59.99,9045379,MRK +2014-09-17,59.53,60.01,59.28,59.88,10271199,MRK +2014-09-18,60.13,60.34,59.82,60.31,8004138,MRK +2014-09-19,60.75,60.89,60.49,60.49,14484992,MRK +2014-09-22,60.37,60.98,60.26,60.58,9323346,MRK +2014-09-23,60.15,60.73,59.69,60.28,8018477,MRK +2014-09-24,60.31,60.54,60.23,60.36,11467441,MRK +2014-09-25,60.28,60.5,59.63,59.64,8700414,MRK +2014-09-26,59.72,59.79,58.55,59.39,10786298,MRK +2014-09-29,59.03,59.72,58.81,59.41,8721059,MRK +2014-09-30,59.4,59.98,59.25,59.28,9247293,MRK +2014-10-01,59.09,59.22,58.5,58.71,9088935,MRK +2014-10-02,58.78,59.06,58.29,58.85,8109810,MRK +2014-10-03,59.17,60.1,59.17,59.9,8641843,MRK +2014-10-06,60.17,60.25,59.3,59.58,7116841,MRK +2014-10-07,59.32,59.4,58.45,58.46,9526252,MRK +2014-10-08,58.66,60.23,58.57,60.18,12318192,MRK +2014-10-09,60.0,60.51,59.11,59.21,8595848,MRK +2014-10-10,59.31,59.92,58.66,58.66,11285257,MRK +2014-10-13,58.55,58.55,55.98,56.14,14815635,MRK +2014-10-14,56.57,56.95,55.73,56.33,10935820,MRK +2014-10-15,55.37,55.87,54.29,54.73,18785917,MRK +2014-10-16,54.01,54.09,52.49,53.43,21857176,MRK +2014-10-17,53.85,54.63,53.53,54.02,19718313,MRK +2014-10-20,54.22,54.27,53.92,54.05,12064131,MRK +2014-10-21,54.57,55.28,54.32,55.13,17299552,MRK +2014-10-22,55.23,55.86,55.0,55.51,12903038,MRK +2014-10-23,56.26,57.07,56.19,56.63,11851143,MRK +2014-10-24,56.8,57.66,56.63,57.61,8559647,MRK +2014-10-27,56.91,57.24,55.92,56.45,14421434,MRK +2014-10-28,56.6,56.6,54.1,55.85,23961244,MRK +2014-10-29,56.02,56.61,55.63,56.2,12497196,MRK +2014-10-30,55.71,57.39,55.7,57.31,12866624,MRK +2014-10-31,57.95,58.13,57.66,57.94,14066053,MRK +2014-11-03,57.95,58.93,57.57,58.92,10179080,MRK +2014-11-04,58.87,59.7,58.87,59.37,11338402,MRK +2014-11-05,59.99,60.25,59.38,59.57,12678814,MRK +2014-11-06,59.6,59.9,59.19,59.26,13362120,MRK +2014-11-07,59.39,59.62,59.06,59.34,10612995,MRK +2014-11-10,58.24,59.19,57.7,58.81,14598454,MRK +2014-11-11,59.72,59.95,59.21,59.37,13303665,MRK +2014-11-12,59.28,59.55,59.1,59.31,6668847,MRK +2014-11-13,59.5,59.95,59.18,59.54,6646925,MRK +2014-11-14,59.23,59.55,58.77,59.07,7130610,MRK +2014-11-17,59.71,59.9,59.31,59.46,8571261,MRK +2014-11-18,59.49,60.13,59.15,59.89,7668095,MRK +2014-11-19,59.63,59.73,59.13,59.64,7304394,MRK +2014-11-20,59.21,59.4,58.86,59.38,6741072,MRK +2014-11-21,59.94,60.02,59.33,59.66,11260375,MRK +2014-11-24,59.81,59.81,58.99,59.25,8487986,MRK +2014-11-25,59.32,59.66,59.13,59.34,10328583,MRK +2014-11-26,59.7,59.77,59.35,59.75,6280816,MRK +2014-11-28,59.7,60.87,59.7,60.4,6207390,MRK +2014-12-01,60.4,61.32,60.28,60.52,8274056,MRK +2014-12-02,60.63,60.98,60.28,60.78,6445999,MRK +2014-12-03,60.76,60.93,60.31,60.58,9730490,MRK +2014-12-04,60.51,61.38,60.51,60.92,7148208,MRK +2014-12-05,61.03,61.77,60.82,61.49,11171819,MRK +2014-12-08,61.17,62.2,60.98,61.88,11394689,MRK +2014-12-09,59.4,60.14,58.75,60.01,18778192,MRK +2014-12-10,60.12,60.52,59.7,59.98,13253662,MRK +2014-12-11,59.78,60.58,59.19,59.34,11314081,MRK +2014-12-12,59.13,59.65,57.71,57.72,12120350,MRK +2014-12-15,57.82,58.06,56.8,56.95,12175188,MRK +2014-12-16,56.97,58.29,56.78,56.8,11214043,MRK +2014-12-17,57.05,57.8,56.56,57.63,12669862,MRK +2014-12-18,58.59,58.98,58.09,58.98,13359439,MRK +2014-12-19,59.25,59.9,59.01,59.58,17374218,MRK +2014-12-22,59.12,59.56,58.55,58.96,10010502,MRK +2014-12-23,58.69,59.0,57.03,57.21,14165417,MRK +2014-12-24,57.29,57.86,57.25,57.46,5055251,MRK +2014-12-26,57.68,58.02,57.59,57.78,4672797,MRK +2014-12-29,57.45,57.92,57.45,57.73,6003835,MRK +2014-12-30,57.53,57.77,57.3,57.65,5234845,MRK +2014-12-31,57.27,57.85,56.73,56.79,7483648,MRK +2015-01-02,57.22,57.79,57.02,57.19,7085973,MRK +2015-01-05,58.21,58.48,57.57,58.04,15961191,MRK +2015-01-06,58.28,60.5,58.25,60.32,24287729,MRK +2015-01-07,60.44,61.62,60.36,61.61,18634532,MRK +2015-01-08,62.0,62.94,61.85,62.85,19121028,MRK +2015-01-09,62.81,63.13,62.17,62.56,12638682,MRK +2015-01-12,63.1,63.5,62.1,62.3,11569027,MRK +2015-01-13,62.91,63.62,61.73,62.19,10039325,MRK +2015-01-14,61.72,62.91,61.48,62.64,9858116,MRK +2015-01-15,62.79,62.99,61.83,61.88,9564604,MRK +2015-01-16,61.86,63.16,61.53,63.03,11371154,MRK +2015-01-20,62.71,63.3,61.88,62.61,13109494,MRK +2015-01-21,62.42,62.78,62.08,62.16,9082145,MRK +2015-01-22,62.26,62.71,61.53,62.59,8494438,MRK +2015-01-23,62.46,63.0,62.41,62.49,6229120,MRK +2015-01-26,62.58,62.98,62.12,62.82,6714565,MRK +2015-01-27,62.88,63.02,62.13,62.56,7965061,MRK +2015-01-28,62.82,62.96,61.32,61.45,8868656,MRK +2015-01-29,61.54,62.15,60.76,62.09,9091286,MRK +2015-01-30,61.53,61.93,60.03,60.28,12086924,MRK +2015-02-02,60.5,60.93,59.78,60.88,9266650,MRK +2015-02-03,60.89,61.06,59.94,61.02,11477537,MRK +2015-02-04,59.97,60.0,58.34,59.05,19446708,MRK +2015-02-05,59.27,59.35,58.5,59.17,12660363,MRK +2015-02-06,59.1,59.77,58.58,58.79,9864762,MRK +2015-02-09,58.65,59.0,57.93,58.33,10014119,MRK +2015-02-10,59.0,59.34,58.77,58.85,9539369,MRK +2015-02-11,58.76,58.96,58.4,58.74,10484371,MRK +2015-02-12,59.0,59.11,58.59,58.88,7207699,MRK +2015-02-13,58.9,58.94,58.61,58.81,7899278,MRK +2015-02-17,58.74,58.97,58.7,58.79,10187258,MRK +2015-02-18,58.67,59.01,58.23,58.8,10534154,MRK +2015-02-19,58.85,58.99,57.81,58.3,9836208,MRK +2015-02-20,58.15,58.48,57.73,58.35,11604833,MRK +2015-02-23,58.39,58.67,58.17,58.3,8589913,MRK +2015-02-24,58.49,58.57,58.05,58.36,7714066,MRK +2015-02-25,58.46,58.97,58.06,58.49,8455230,MRK +2015-02-26,58.66,59.15,58.66,58.96,11489059,MRK +2015-02-27,58.89,59.06,58.49,58.54,13059939,MRK +2015-03-02,58.29,58.89,58.28,58.58,9667160,MRK +2015-03-03,58.64,58.7,57.95,58.34,8251306,MRK +2015-03-04,58.41,58.65,57.68,57.88,13335241,MRK +2015-03-05,58.09,58.28,57.8,57.98,11534075,MRK +2015-03-06,57.85,57.87,56.72,56.84,11064674,MRK +2015-03-09,56.84,57.37,56.3,57.26,8342037,MRK +2015-03-10,56.95,57.19,56.49,56.58,13125044,MRK +2015-03-11,57.49,57.49,55.97,56.06,15665256,MRK +2015-03-12,55.82,56.22,55.66,56.17,12954263,MRK +2015-03-13,56.03,56.43,55.64,56.2,13072868,MRK +2015-03-16,56.58,57.32,56.58,57.12,11520810,MRK +2015-03-17,56.89,56.89,56.24,56.47,9999391,MRK +2015-03-18,56.39,57.97,56.21,57.65,14928493,MRK +2015-03-19,57.43,58.34,57.03,58.21,14455885,MRK +2015-03-20,58.24,58.86,57.76,58.58,26113962,MRK +2015-03-23,58.4,59.14,58.04,58.73,10658466,MRK +2015-03-24,59.41,59.7,58.51,58.63,13065268,MRK +2015-03-25,59.5,59.71,58.18,58.26,14038379,MRK +2015-03-26,58.04,58.2,57.41,57.6,10582936,MRK +2015-03-27,57.83,58.23,57.63,57.75,8523494,MRK +2015-03-30,58.25,58.54,58.15,58.34,8188953,MRK +2015-03-31,58.19,58.31,57.48,57.48,10458696,MRK +2015-04-01,57.26,57.32,56.22,56.86,12712204,MRK +2015-04-02,57.0,57.45,56.85,57.1,7583525,MRK +2015-04-06,56.93,57.34,56.71,57.18,12649211,MRK +2015-04-07,57.66,57.88,57.3,57.43,9278294,MRK +2015-04-08,57.91,58.05,57.02,57.15,13559688,MRK +2015-04-09,57.22,57.73,57.11,57.43,12005987,MRK +2015-04-10,57.05,57.64,56.32,57.25,15507494,MRK +2015-04-13,57.08,57.36,56.5,56.73,10480941,MRK +2015-04-14,56.94,57.99,56.61,57.76,14656168,MRK +2015-04-15,58.07,58.94,58.07,58.45,12108838,MRK +2015-04-16,58.21,58.39,57.74,57.84,6409437,MRK +2015-04-17,57.35,57.36,56.57,56.88,11663352,MRK +2015-04-20,57.5,58.0,57.39,57.61,9961359,MRK +2015-04-21,58.01,58.03,57.41,57.66,9255533,MRK +2015-04-22,57.56,57.88,57.32,57.69,7914568,MRK +2015-04-23,57.52,57.85,57.04,57.51,8342300,MRK +2015-04-24,57.85,58.19,57.51,57.6,7866496,MRK +2015-04-27,57.83,58.03,56.88,57.1,10599631,MRK +2015-04-28,60.22,60.48,59.22,59.98,34731152,MRK +2015-04-29,59.33,60.43,59.23,59.68,17191995,MRK +2015-04-30,59.79,60.14,59.24,59.56,13012427,MRK +2015-05-01,59.76,60.38,59.68,59.86,9357474,MRK +2015-05-04,60.14,60.95,60.03,60.64,9050375,MRK +2015-05-05,60.32,60.7,60.06,60.49,12082488,MRK +2015-05-06,60.45,60.59,59.93,60.26,11570868,MRK +2015-05-07,60.05,60.73,59.93,60.3,9000988,MRK +2015-05-08,61.0,61.38,60.7,60.74,10143412,MRK +2015-05-11,60.66,60.69,59.84,60.0,9718856,MRK +2015-05-12,59.55,59.72,59.11,59.44,13191909,MRK +2015-05-13,59.62,59.85,58.97,59.18,7320884,MRK +2015-05-14,59.47,59.89,59.04,59.78,7127334,MRK +2015-05-15,59.94,60.23,59.81,60.23,7665651,MRK +2015-05-18,60.17,60.45,60.01,60.01,7190826,MRK +2015-05-19,59.96,60.92,59.94,60.52,8128726,MRK +2015-05-20,60.67,60.85,60.44,60.46,6034865,MRK +2015-05-21,60.55,60.78,60.09,60.1,8039016,MRK +2015-05-22,60.07,60.07,59.34,59.38,8990387,MRK +2015-05-26,59.28,59.44,58.85,58.97,10857710,MRK +2015-05-27,59.09,59.78,58.87,59.46,9726731,MRK +2015-05-28,59.45,59.85,59.38,59.7,9530115,MRK +2015-05-29,59.88,61.12,59.47,60.89,20015567,MRK +2015-06-01,60.85,61.7,60.34,60.75,11807388,MRK +2015-06-02,60.45,60.46,59.82,60.24,8993032,MRK +2015-06-03,60.66,60.88,60.26,60.39,8662358,MRK +2015-06-04,59.96,60.21,59.27,59.47,10830276,MRK +2015-06-05,59.36,59.41,58.8,58.99,10881834,MRK +2015-06-08,58.89,59.17,58.76,58.87,8047763,MRK +2015-06-09,58.96,59.29,58.71,58.84,6445186,MRK +2015-06-10,58.98,59.66,58.91,59.61,10223248,MRK +2015-06-11,59.2,59.37,58.84,58.91,11640259,MRK +2015-06-12,58.79,58.8,57.79,57.87,15812329,MRK +2015-06-15,57.6,57.64,57.02,57.12,10106506,MRK +2015-06-16,57.24,57.73,56.88,57.71,6968907,MRK +2015-06-17,57.71,58.17,57.47,57.91,7917344,MRK +2015-06-18,57.91,58.87,57.91,58.59,7440464,MRK +2015-06-19,58.41,58.84,57.95,58.04,12613521,MRK +2015-06-22,58.79,59.2,58.43,58.83,8362462,MRK +2015-06-23,58.88,59.05,58.52,59.03,8370963,MRK +2015-06-24,58.92,59.03,58.24,58.24,7908413,MRK +2015-06-25,58.25,58.6,57.72,57.9,9951167,MRK +2015-06-26,58.22,58.53,57.85,58.49,13083743,MRK +2015-06-29,57.93,58.22,57.25,57.29,9601215,MRK +2015-06-30,57.71,57.71,56.7,56.93,11847325,MRK +2015-07-01,56.93,57.87,56.61,57.6,9380054,MRK +2015-07-02,57.94,58.33,57.5,57.67,8518380,MRK +2015-07-06,57.24,57.84,56.64,57.55,8054146,MRK +2015-07-07,57.75,58.1,57.18,57.99,9034251,MRK +2015-07-08,57.73,57.74,57.12,57.35,9111598,MRK +2015-07-09,58.04,58.17,57.35,57.38,8677777,MRK +2015-07-10,58.07,58.25,57.58,57.95,8047391,MRK +2015-07-13,58.25,58.55,57.68,57.87,9133756,MRK +2015-07-14,57.9,58.28,57.68,58.19,7235149,MRK +2015-07-15,58.16,58.56,58.07,58.22,5748728,MRK +2015-07-16,58.51,58.86,58.35,58.82,5324664,MRK +2015-07-17,58.7,58.92,58.59,58.82,6988852,MRK +2015-07-20,58.96,59.2,58.86,59.0,5697221,MRK +2015-07-21,58.99,59.02,58.65,58.67,6932783,MRK +2015-07-22,58.51,59.03,58.01,58.13,8617833,MRK +2015-07-23,58.53,58.53,57.94,58.07,6441613,MRK +2015-07-24,57.71,57.88,57.32,57.41,7847073,MRK +2015-07-27,57.43,57.45,56.63,56.99,14887028,MRK +2015-07-28,56.52,57.64,55.83,57.52,16387120,MRK +2015-07-29,57.69,58.82,57.64,58.54,12875988,MRK +2015-07-30,58.62,58.82,58.28,58.52,6989455,MRK +2015-07-31,59.0,59.33,58.7,58.96,8752452,MRK +2015-08-03,59.3,59.45,58.48,59.05,6806991,MRK +2015-08-04,59.44,59.47,58.37,58.7,6935771,MRK +2015-08-05,59.08,59.28,58.76,59.1,5702629,MRK +2015-08-06,59.16,59.25,58.32,58.43,7019665,MRK +2015-08-07,58.35,58.45,57.67,57.97,9712396,MRK +2015-08-10,58.26,58.6,58.26,58.41,5052372,MRK +2015-08-11,57.93,58.19,57.56,57.76,7078348,MRK +2015-08-12,57.28,58.28,57.12,58.26,7804999,MRK +2015-08-13,58.55,59.45,58.5,58.98,10957191,MRK +2015-08-14,59.01,59.57,58.87,59.18,9466411,MRK +2015-08-17,58.8,59.75,58.58,59.71,6113739,MRK +2015-08-18,59.67,59.95,59.56,59.66,6797381,MRK +2015-08-19,59.32,60.07,59.19,59.66,7986349,MRK +2015-08-20,58.29,58.55,56.74,56.95,23636015,MRK +2015-08-21,56.59,57.62,55.76,55.77,17455808,MRK +2015-08-24,53.07,54.4,45.69,53.99,24505928,MRK +2015-08-25,55.39,55.41,51.0,51.17,22565359,MRK +2015-08-26,53.4,54.61,52.49,54.42,22777675,MRK +2015-08-27,55.28,55.4,53.64,54.95,14617703,MRK +2015-08-28,54.78,55.41,54.59,55.37,12795967,MRK +2015-08-31,55.12,55.3,53.62,53.85,12784492,MRK +2015-09-01,52.66,53.23,52.2,52.53,15665441,MRK +2015-09-02,53.17,53.27,52.35,52.98,13096529,MRK +2015-09-03,53.27,53.55,52.6,52.65,11988271,MRK +2015-09-04,52.1,52.24,51.18,51.59,14446236,MRK +2015-09-08,53.01,53.02,52.2,52.69,14928448,MRK +2015-09-09,53.21,53.33,51.81,51.93,11022120,MRK +2015-09-10,52.02,53.2,51.86,52.72,14063105,MRK +2015-09-11,52.21,52.45,51.71,52.09,12049474,MRK +2015-09-14,52.12,52.73,51.99,52.34,8760994,MRK +2015-09-15,52.78,53.88,52.67,53.55,11679760,MRK +2015-09-16,53.51,53.96,53.32,53.87,8568250,MRK +2015-09-17,53.85,54.5,53.02,53.96,22632342,MRK +2015-09-18,53.68,53.87,51.91,52.13,28899310,MRK +2015-09-21,52.44,52.44,50.69,50.98,16984422,MRK +2015-09-22,50.55,51.0,50.26,50.74,12477210,MRK +2015-09-23,50.74,51.44,50.39,51.03,10023628,MRK +2015-09-24,50.53,50.86,50.22,50.59,10390121,MRK +2015-09-25,50.92,51.32,49.13,49.6,15142435,MRK +2015-09-28,49.3,49.37,48.09,48.42,20089834,MRK +2015-09-29,48.58,49.3,48.2,48.65,12597501,MRK +2015-09-30,49.4,49.54,48.84,49.39,12623137,MRK +2015-10-01,49.35,49.57,48.54,49.37,14309375,MRK +2015-10-02,48.79,50.15,48.35,50.14,24228542,MRK +2015-10-05,51.07,51.32,50.69,51.23,15768961,MRK +2015-10-06,51.39,51.39,49.32,49.8,16416117,MRK +2015-10-07,50.46,51.12,49.77,50.95,14514443,MRK +2015-10-08,50.66,51.19,50.14,51.02,12521969,MRK +2015-10-09,50.99,51.51,50.69,50.95,10896170,MRK +2015-10-12,49.71,50.85,49.69,50.71,11641013,MRK +2015-10-13,50.78,50.91,49.36,49.47,14676984,MRK +2015-10-14,49.59,50.12,49.45,49.54,13722812,MRK +2015-10-15,49.67,51.08,49.25,50.72,13988838,MRK +2015-10-16,51.3,51.72,51.08,51.48,11070869,MRK +2015-10-19,51.33,51.55,50.93,51.4,8370988,MRK +2015-10-20,51.39,51.47,50.1,50.39,9893715,MRK +2015-10-21,50.75,50.98,50.15,50.59,11269945,MRK +2015-10-22,50.82,52.56,50.3,52.01,18435282,MRK +2015-10-23,52.35,53.25,52.14,52.88,15674008,MRK +2015-10-26,52.65,53.17,52.47,52.91,10975198,MRK +2015-10-27,53.76,54.1,52.78,53.47,13940173,MRK +2015-10-28,53.99,55.14,53.55,55.1,14705529,MRK +2015-10-29,54.96,55.64,54.47,54.87,8863284,MRK +2015-10-30,54.79,55.26,54.66,54.66,10971266,MRK +2015-11-02,54.69,55.32,54.41,55.11,10552803,MRK +2015-11-03,55.08,55.38,54.48,55.11,9189599,MRK +2015-11-04,55.47,55.76,55.18,55.53,7718320,MRK +2015-11-05,55.46,55.68,54.68,55.05,9043135,MRK +2015-11-06,54.79,54.88,54.01,54.61,10722680,MRK +2015-11-09,54.03,54.41,53.74,54.24,9133596,MRK +2015-11-10,54.38,54.6,54.02,54.43,7459612,MRK +2015-11-11,54.81,55.0,53.68,53.72,8524476,MRK +2015-11-12,53.59,53.97,53.03,53.03,8535534,MRK +2015-11-13,53.46,53.72,52.9,53.03,11325083,MRK +2015-11-16,52.19,53.81,52.13,53.7,6899005,MRK +2015-11-17,53.71,54.3,53.29,53.71,7120665,MRK +2015-11-18,53.86,54.32,53.7,54.23,10787455,MRK +2015-11-19,54.44,54.53,53.92,54.28,6668837,MRK +2015-11-20,54.61,54.86,54.0,54.1,8913558,MRK +2015-11-23,54.08,54.2,53.78,54.01,8685769,MRK +2015-11-24,53.56,53.68,53.1,53.48,10416944,MRK +2015-11-25,53.62,53.92,53.46,53.72,6078917,MRK +2015-11-27,53.36,54.2,53.36,53.96,2981642,MRK +2015-11-30,54.04,54.11,53.0,53.01,12243880,MRK +2015-12-01,53.77,54.64,53.44,54.57,12978722,MRK +2015-12-02,54.66,54.99,53.75,53.82,10080766,MRK +2015-12-03,54.07,54.09,52.24,52.59,13595087,MRK +2015-12-04,52.87,53.68,52.83,53.64,13687040,MRK +2015-12-07,54.02,54.23,53.18,53.68,8695974,MRK +2015-12-08,53.57,54.4,53.22,53.47,7573196,MRK +2015-12-09,53.28,53.61,52.52,52.82,10357171,MRK +2015-12-10,53.02,53.98,52.82,53.69,11451853,MRK +2015-12-11,53.0,53.28,52.02,52.15,10397896,MRK +2015-12-14,52.15,52.36,51.65,52.2,11962558,MRK +2015-12-15,52.48,53.19,52.23,52.9,11585926,MRK +2015-12-16,53.42,54.11,53.0,54.02,10014327,MRK +2015-12-17,54.11,54.25,52.66,52.66,13517113,MRK +2015-12-18,52.15,52.32,51.61,51.64,21101765,MRK +2015-12-21,52.15,52.15,51.2,51.87,11636117,MRK +2015-12-22,52.01,52.23,51.28,52.1,13196939,MRK +2015-12-23,52.38,53.22,52.36,52.98,7127380,MRK +2015-12-24,52.79,53.13,52.61,52.85,2980053,MRK +2015-12-28,52.79,53.04,52.56,52.84,4836323,MRK +2015-12-29,52.97,53.61,52.91,53.34,6608530,MRK +2015-12-30,53.34,53.58,53.08,53.25,5560329,MRK +2015-12-31,52.8,53.29,52.66,52.82,8292947,MRK +2016-01-04,52.01,52.61,51.61,52.48,16128131,MRK +2016-01-05,52.79,53.47,52.67,53.15,11075455,MRK +2016-01-06,52.51,52.95,52.21,52.42,12465927,MRK +2016-01-07,51.52,52.32,51.44,51.96,12720013,MRK +2016-01-08,52.51,52.52,50.86,51.08,14156244,MRK +2016-01-11,51.25,51.54,50.61,51.25,14367379,MRK +2016-01-12,51.51,52.07,50.98,51.76,11321002,MRK +2016-01-13,51.91,52.06,50.58,50.66,16463169,MRK +2016-01-14,50.67,52.11,50.59,51.8,13552403,MRK +2016-01-15,50.5,51.3,50.1,51.14,15426992,MRK +2016-01-19,51.6,51.91,50.81,51.34,10909940,MRK +2016-01-20,50.29,51.02,49.3,50.55,15901002,MRK +2016-01-21,50.78,51.32,50.09,50.92,11927271,MRK +2016-01-22,51.44,51.74,50.95,51.35,10807916,MRK +2016-01-25,51.35,51.44,50.76,50.92,9226470,MRK +2016-01-26,51.05,51.6,50.76,51.45,9015037,MRK +2016-01-27,50.66,51.56,49.83,50.37,13069265,MRK +2016-01-28,50.33,50.54,48.98,49.2,18115343,MRK +2016-01-29,49.8,50.67,49.58,50.67,16749551,MRK +2016-02-01,50.39,50.98,49.84,50.75,11421524,MRK +2016-02-02,50.27,50.51,49.9,50.41,14872313,MRK +2016-02-03,49.62,50.1,48.58,50.05,19538746,MRK +2016-02-04,49.7,49.74,48.03,48.59,20554183,MRK +2016-02-05,48.6,49.72,48.27,49.38,16818956,MRK +2016-02-08,48.93,49.33,47.97,48.83,13284480,MRK +2016-02-09,48.69,49.57,48.4,49.16,10561214,MRK +2016-02-10,49.51,50.41,49.49,49.53,11025062,MRK +2016-02-11,48.81,49.39,48.51,48.85,10971983,MRK +2016-02-12,48.98,49.11,48.28,49.03,13469971,MRK +2016-02-16,49.4,49.99,49.24,49.78,11309532,MRK +2016-02-17,50.0,50.65,49.96,50.6,9312942,MRK +2016-02-18,50.6,50.99,50.24,50.32,9568324,MRK +2016-02-19,50.25,50.4,49.87,50.12,8956827,MRK +2016-02-22,50.28,50.78,50.13,50.77,7741727,MRK +2016-02-23,50.56,50.94,50.43,50.54,7823051,MRK +2016-02-24,50.16,50.62,49.63,50.56,7508503,MRK +2016-02-25,50.56,51.0,50.39,51.0,8685114,MRK +2016-02-26,51.05,51.13,50.63,50.64,9250195,MRK +2016-02-29,50.52,50.83,50.15,50.21,11320195,MRK +2016-03-01,50.39,51.94,50.09,51.75,12102676,MRK +2016-03-02,51.63,52.44,51.52,52.27,11810940,MRK +2016-03-03,52.18,52.32,51.15,52.1,9808665,MRK +2016-03-04,51.85,52.29,51.5,52.08,9051197,MRK +2016-03-07,51.84,52.93,51.75,52.64,7441153,MRK +2016-03-08,52.36,52.93,52.28,52.45,8177747,MRK +2016-03-09,52.58,52.89,52.1,52.36,9096183,MRK +2016-03-10,52.69,53.24,52.42,53.04,12206508,MRK +2016-03-11,53.02,53.46,52.78,53.2,15331295,MRK +2016-03-14,53.15,53.32,52.84,53.08,6532816,MRK +2016-03-15,52.48,52.64,51.95,52.42,9060746,MRK +2016-03-16,52.31,52.31,51.56,51.94,9826098,MRK +2016-03-17,51.93,51.97,51.33,51.53,9555267,MRK +2016-03-18,51.74,52.42,51.59,52.25,14419685,MRK +2016-03-21,52.33,52.83,52.1,52.8,7631935,MRK +2016-03-22,52.58,53.46,52.54,53.03,9233624,MRK +2016-03-23,53.6,53.6,52.85,53.08,9916945,MRK +2016-03-24,52.79,53.35,52.59,53.07,7565772,MRK +2016-03-28,53.12,53.28,52.64,52.83,6036103,MRK +2016-03-29,52.91,53.41,52.57,53.32,7359963,MRK +2016-03-30,53.48,53.55,53.1,53.22,6348808,MRK +2016-03-31,53.08,53.48,52.76,52.91,8259755,MRK +2016-04-01,52.5,53.79,52.44,53.7,8653212,MRK +2016-04-04,53.91,54.63,53.75,54.4,10227154,MRK +2016-04-05,54.09,54.72,53.99,54.24,8983309,MRK +2016-04-06,54.35,55.79,54.26,55.63,12428969,MRK +2016-04-07,55.34,55.78,55.05,55.42,10508834,MRK +2016-04-08,55.75,55.9,55.1,55.36,6766872,MRK +2016-04-11,55.37,55.74,54.98,55.05,7065601,MRK +2016-04-12,54.97,55.75,54.94,55.34,5936761,MRK +2016-04-13,55.46,55.99,55.26,55.96,8443159,MRK +2016-04-14,56.02,56.6,55.94,56.45,8245094,MRK +2016-04-15,56.53,56.55,55.88,56.14,8418081,MRK +2016-04-18,56.11,56.83,55.92,56.51,7793534,MRK +2016-04-19,56.73,57.38,56.22,56.86,7430102,MRK +2016-04-20,57.15,57.4,56.44,56.58,8514963,MRK +2016-04-21,56.34,57.03,56.31,56.6,10535052,MRK +2016-04-22,56.69,57.03,56.51,56.74,7093473,MRK +2016-04-25,56.48,56.64,56.0,56.22,8254626,MRK +2016-04-26,56.41,56.42,55.87,56.04,7202090,MRK +2016-04-27,56.06,56.62,56.06,56.31,6933981,MRK +2016-04-28,55.89,56.23,55.54,55.74,9048323,MRK +2016-04-29,55.64,55.64,54.56,54.84,13223456,MRK +2016-05-02,54.85,55.36,54.7,55.3,9676254,MRK +2016-05-03,55.14,55.45,54.85,55.08,7577888,MRK +2016-05-04,54.71,55.04,54.47,54.81,7676235,MRK +2016-05-05,54.28,54.4,53.34,54.09,11208270,MRK +2016-05-06,53.82,53.97,53.06,53.6,10510095,MRK +2016-05-09,53.57,54.33,53.51,54.1,7974721,MRK +2016-05-10,54.47,54.73,54.39,54.68,6482418,MRK +2016-05-11,54.7,54.79,54.26,54.31,6523367,MRK +2016-05-12,54.59,54.62,53.93,54.12,8222230,MRK +2016-05-13,54.1,54.51,53.83,53.88,6991709,MRK +2016-05-16,53.77,54.77,53.59,54.65,6647905,MRK +2016-05-17,54.41,54.57,53.98,54.32,11767016,MRK +2016-05-18,54.39,54.95,54.17,54.67,7368570,MRK +2016-05-19,54.16,54.98,54.08,54.58,8732162,MRK +2016-05-20,54.83,55.54,54.63,55.11,8632260,MRK +2016-05-23,55.0,55.23,54.78,54.92,5555468,MRK +2016-05-24,55.23,55.88,55.18,55.6,6311193,MRK +2016-05-25,55.81,56.67,55.77,56.57,9590629,MRK +2016-05-26,56.47,56.72,56.34,56.39,5703588,MRK +2016-05-27,56.5,56.84,56.23,56.48,7494595,MRK +2016-05-31,56.49,56.72,56.08,56.26,9468475,MRK +2016-06-01,56.2,56.52,55.95,56.33,6691013,MRK +2016-06-02,56.44,56.86,56.36,56.82,7295472,MRK +2016-06-03,56.84,56.96,56.28,56.64,5436913,MRK +2016-06-06,56.66,57.37,56.65,57.17,6904043,MRK +2016-06-07,57.2,57.44,56.92,57.0,6252365,MRK +2016-06-08,56.97,57.87,56.97,57.62,7790111,MRK +2016-06-09,57.51,57.82,56.93,57.18,9227682,MRK +2016-06-10,56.82,57.08,56.57,56.81,9531715,MRK +2016-06-13,56.18,56.68,56.09,56.11,6204834,MRK +2016-06-14,55.77,56.31,55.62,56.25,8594183,MRK +2016-06-15,56.41,56.52,55.95,56.09,7648763,MRK +2016-06-16,56.99,57.67,56.13,57.5,22052207,MRK +2016-06-17,57.43,57.43,55.7,55.89,17484401,MRK +2016-06-20,56.34,56.6,56.12,56.14,8698721,MRK +2016-06-21,56.54,56.67,56.24,56.25,6402993,MRK +2016-06-22,56.14,57.27,56.1,57.04,12477501,MRK +2016-06-23,57.48,57.68,57.1,57.68,6968390,MRK +2016-06-24,56.04,57.07,55.77,55.88,17258559,MRK +2016-06-27,55.49,55.68,55.1,55.31,13284551,MRK +2016-06-28,55.44,55.67,55.11,55.58,12760085,MRK +2016-06-29,56.14,57.14,55.98,57.05,9813760,MRK +2016-06-30,57.15,57.68,56.91,57.61,9277691,MRK +2016-07-01,57.54,58.0,57.42,57.94,7868316,MRK +2016-07-05,57.78,58.17,57.78,58.0,7394103,MRK +2016-07-06,58.27,59.27,58.07,59.16,14327651,MRK +2016-07-07,58.89,59.02,58.29,58.78,9351899,MRK +2016-07-08,58.98,59.57,58.8,59.35,9479430,MRK +2016-07-11,59.26,59.75,59.2,59.34,7336741,MRK +2016-07-12,59.27,59.79,59.08,59.6,8401273,MRK +2016-07-13,59.78,59.95,59.48,59.55,6793185,MRK +2016-07-14,59.87,59.93,59.48,59.65,7345481,MRK +2016-07-15,59.8,59.93,59.25,59.63,8162693,MRK +2016-07-18,59.0,59.49,58.72,59.02,8769171,MRK +2016-07-19,59.08,59.5,58.56,58.66,8881337,MRK +2016-07-20,59.0,59.12,58.76,58.79,6476048,MRK +2016-07-21,59.0,59.1,58.56,58.79,6127255,MRK +2016-07-22,58.99,59.08,58.55,58.82,6269481,MRK +2016-07-25,58.63,58.88,57.98,58.56,8037217,MRK +2016-07-26,58.7,58.81,58.14,58.36,7150768,MRK +2016-07-27,58.39,58.72,57.93,58.6,7888803,MRK +2016-07-28,58.52,58.59,58.11,58.43,7289712,MRK +2016-07-29,59.01,59.2,58.27,58.66,8491237,MRK +2016-08-01,58.83,59.0,58.5,58.66,8871180,MRK +2016-08-02,58.68,58.73,58.25,58.33,6826271,MRK +2016-08-03,58.17,58.3,57.18,57.65,9637335,MRK +2016-08-04,57.74,58.23,57.74,57.84,5541434,MRK +2016-08-05,62.51,64.0,60.74,63.86,72875999,MRK +2016-08-08,62.66,63.02,61.95,62.86,25045945,MRK +2016-08-09,62.86,63.14,62.43,62.49,12234367,MRK +2016-08-10,62.09,63.1,62.07,62.64,8835354,MRK +2016-08-11,62.61,63.73,62.48,63.63,10365025,MRK +2016-08-12,63.14,63.45,62.93,63.35,6244281,MRK +2016-08-15,63.35,63.75,63.21,63.32,6650069,MRK +2016-08-16,63.0,63.32,62.84,63.04,5680058,MRK +2016-08-17,63.03,63.43,62.6,63.29,8271531,MRK +2016-08-18,63.08,63.64,63.08,63.63,6926572,MRK +2016-08-19,63.18,63.44,62.87,63.36,8480039,MRK +2016-08-22,63.25,63.64,63.08,63.55,6447228,MRK +2016-08-23,63.71,63.88,63.37,63.58,5798353,MRK +2016-08-24,63.6,63.78,62.51,62.73,7482902,MRK +2016-08-25,62.86,63.1,62.27,62.32,7947704,MRK +2016-08-26,62.48,62.99,62.18,62.85,7793815,MRK +2016-08-29,62.92,63.29,62.64,63.01,5575752,MRK +2016-08-30,62.96,63.03,62.5,62.71,6178036,MRK +2016-08-31,63.08,63.12,62.42,62.79,8860461,MRK +2016-09-01,62.7,62.98,62.39,62.9,6544694,MRK +2016-09-02,62.59,63.27,62.59,62.98,7529996,MRK +2016-09-06,62.99,63.47,62.77,63.24,7930326,MRK +2016-09-07,63.31,63.49,62.6,62.87,8668143,MRK +2016-09-08,62.45,63.29,62.33,63.24,9186287,MRK +2016-09-09,62.69,62.71,62.32,62.49,12587535,MRK +2016-09-12,62.0,63.49,61.91,63.19,10629499,MRK +2016-09-13,62.37,62.78,61.37,61.81,10223437,MRK +2016-09-14,61.92,62.34,61.3,61.35,10421771,MRK +2016-09-15,61.24,62.6,61.12,62.38,9026862,MRK +2016-09-16,62.45,62.62,62.06,62.28,12432293,MRK +2016-09-19,62.54,62.54,61.32,61.33,11287699,MRK +2016-09-20,61.9,62.41,61.69,61.94,9211610,MRK +2016-09-21,62.26,62.82,61.86,62.7,7219032,MRK +2016-09-22,62.92,63.47,62.83,63.02,8447762,MRK +2016-09-23,62.87,63.25,62.7,62.96,7679801,MRK +2016-09-26,62.53,62.58,61.88,62.15,6983821,MRK +2016-09-27,62.31,62.7,61.83,62.57,7340756,MRK +2016-09-28,63.0,63.48,62.5,63.3,11794978,MRK +2016-09-29,63.02,63.02,61.56,61.91,10930029,MRK +2016-09-30,61.89,62.73,61.86,62.41,13605282,MRK +2016-10-03,62.22,62.57,61.67,62.52,7520112,MRK +2016-10-04,62.48,62.95,61.94,62.46,7897397,MRK +2016-10-05,62.7,63.04,62.48,62.8,7871322,MRK +2016-10-06,62.49,62.69,61.74,62.66,11430486,MRK +2016-10-07,62.77,62.99,62.03,62.77,10775249,MRK +2016-10-10,64.21,64.86,63.44,63.9,20345855,MRK +2016-10-11,63.53,63.55,61.75,61.93,13955380,MRK +2016-10-12,62.4,62.63,61.58,61.66,10121895,MRK +2016-10-13,62.25,62.95,61.94,62.51,14541462,MRK +2016-10-14,62.72,62.86,62.13,62.14,12204208,MRK +2016-10-17,62.05,62.05,60.8,61.52,13054599,MRK +2016-10-18,61.9,62.62,61.83,62.09,9987994,MRK +2016-10-19,62.13,62.3,61.81,61.87,5582664,MRK +2016-10-20,61.95,62.26,61.69,61.92,6323380,MRK +2016-10-21,61.55,61.9,61.03,61.2,7406681,MRK +2016-10-24,61.4,61.48,60.64,60.75,9942972,MRK +2016-10-25,60.27,62.19,59.55,61.95,15188534,MRK +2016-10-26,61.74,61.85,60.55,60.87,9957770,MRK +2016-10-27,61.15,62.06,61.0,61.29,10350697,MRK +2016-10-28,61.02,61.07,58.45,58.84,20358443,MRK +2016-10-31,59.09,59.15,58.37,58.72,14254834,MRK +2016-11-01,59.0,59.58,58.51,59.3,14347359,MRK +2016-11-02,59.06,59.51,58.75,58.84,10724665,MRK +2016-11-03,59.18,59.22,58.29,58.43,11323033,MRK +2016-11-04,58.69,59.26,58.61,58.82,11318595,MRK +2016-11-07,59.52,60.21,59.48,60.05,10478263,MRK +2016-11-08,59.82,60.78,59.52,60.51,7942104,MRK +2016-11-09,63.96,65.0,62.76,64.18,27851126,MRK +2016-11-10,64.54,65.46,64.52,64.96,17862251,MRK +2016-11-11,64.08,64.51,63.58,63.95,14059705,MRK +2016-11-14,64.0,64.09,63.24,63.53,10124450,MRK +2016-11-15,63.68,63.73,63.08,63.65,7290447,MRK +2016-11-16,63.7,63.95,62.45,62.63,10780233,MRK +2016-11-17,62.51,62.79,62.12,62.7,8361274,MRK +2016-11-18,62.57,62.62,61.73,61.87,7696863,MRK +2016-11-21,61.94,62.39,61.72,62.3,6836678,MRK +2016-11-22,62.5,62.65,61.2,61.7,9592213,MRK +2016-11-23,60.33,61.7,59.82,61.64,10242995,MRK +2016-11-25,61.82,62.4,61.75,62.21,3501268,MRK +2016-11-28,61.78,62.06,61.62,61.8,7449431,MRK +2016-11-29,61.95,62.46,61.92,62.19,10034927,MRK +2016-11-30,62.31,62.32,60.99,61.19,12530731,MRK +2016-12-01,61.3,61.37,60.65,60.76,8398879,MRK +2016-12-02,61.05,61.52,60.62,61.13,7993092,MRK +2016-12-05,61.52,61.53,59.84,60.25,12985234,MRK +2016-12-06,60.18,60.39,59.61,60.28,10659613,MRK +2016-12-07,59.7,60.06,58.62,60.06,14049574,MRK +2016-12-08,59.73,60.36,59.5,60.12,8586550,MRK +2016-12-09,60.49,61.51,60.4,61.23,10516352,MRK +2016-12-12,61.44,62.1,61.3,61.72,8246004,MRK +2016-12-13,61.8,61.96,61.25,61.79,7842165,MRK +2016-12-14,61.85,62.76,61.59,61.8,11080749,MRK +2016-12-15,62.0,62.64,61.84,62.37,8509404,MRK +2016-12-16,62.66,63.03,62.05,62.44,17563691,MRK +2016-12-19,61.8,62.27,60.87,61.14,11939035,MRK +2016-12-20,61.19,61.68,60.37,60.5,10377123,MRK +2016-12-21,60.59,60.8,59.34,59.43,12052244,MRK +2016-12-22,59.62,60.0,59.16,59.58,10100023,MRK +2016-12-23,59.77,59.86,59.25,59.56,7591478,MRK +2016-12-27,59.87,60.14,59.56,59.79,5815612,MRK +2016-12-28,59.72,59.86,59.21,59.27,6174639,MRK +2016-12-29,59.29,59.58,58.98,59.04,6520112,MRK +2016-12-30,58.78,58.95,58.56,58.87,10772599,MRK +2017-01-03,59.15,60.38,59.05,60.15,11988657,MRK +2017-01-04,60.5,60.79,60.04,60.13,9411941,MRK +2017-01-05,60.22,60.58,60.0,60.11,10096779,MRK +2017-01-06,60.09,60.46,59.53,60.27,10238738,MRK +2017-01-09,60.3,61.48,60.08,61.1,9734637,MRK +2017-01-10,61.2,61.24,59.89,59.92,15302218,MRK +2017-01-11,62.34,63.16,60.75,61.63,32711722,MRK +2017-01-12,62.53,63.24,62.12,62.21,24885363,MRK +2017-01-13,62.33,62.68,62.1,62.34,9969105,MRK +2017-01-17,61.92,62.07,61.2,61.48,10592686,MRK +2017-01-18,61.38,61.78,61.08,61.17,8131662,MRK +2017-01-19,61.05,61.08,60.07,60.33,11397928,MRK +2017-01-20,62.4,62.92,62.15,62.53,25240347,MRK +2017-01-23,61.81,62.4,61.63,61.81,10201696,MRK +2017-01-24,61.59,61.69,60.73,61.21,10487452,MRK +2017-01-25,61.32,61.38,60.76,61.08,14556969,MRK +2017-01-26,61.02,61.36,60.54,61.2,12707468,MRK +2017-01-27,61.38,61.99,61.3,61.75,6653211,MRK +2017-01-30,61.52,61.71,60.92,61.43,7853564,MRK +2017-01-31,61.06,62.24,60.92,61.99,9821054,MRK +2017-02-01,62.06,62.27,61.56,62.1,11018765,MRK +2017-02-02,62.64,64.21,62.53,64.18,18990180,MRK +2017-02-03,63.86,64.33,63.27,64.29,11650528,MRK +2017-02-06,63.92,64.95,63.9,64.94,9158767,MRK +2017-02-07,64.76,64.93,64.05,64.2,8435269,MRK +2017-02-08,63.9,64.48,63.83,64.32,5906828,MRK +2017-02-09,64.34,64.82,64.3,64.39,7052880,MRK +2017-02-10,64.32,64.57,63.96,64.15,8531370,MRK +2017-02-13,64.25,64.83,64.22,64.77,7151139,MRK +2017-02-14,64.64,65.72,64.43,65.66,10142722,MRK +2017-02-15,64.9,65.87,64.85,65.16,17807287,MRK +2017-02-16,65.14,65.41,64.46,65.26,12346265,MRK +2017-02-17,65.2,65.56,64.86,65.39,9048256,MRK +2017-02-21,64.9,65.78,64.9,65.48,7386072,MRK +2017-02-22,65.5,65.75,65.09,65.29,8679633,MRK +2017-02-23,65.52,66.11,65.34,65.85,6855571,MRK +2017-02-24,65.65,66.16,65.63,66.16,8444253,MRK +2017-02-27,65.78,65.94,65.56,65.85,7134489,MRK +2017-02-28,65.81,66.15,65.65,65.87,7740472,MRK +2017-03-01,66.07,66.8,65.89,66.21,10680729,MRK +2017-03-02,66.38,66.58,66.0,66.08,8647730,MRK +2017-03-03,65.86,66.62,65.81,66.58,8322960,MRK +2017-03-06,66.08,66.78,65.9,66.47,8687456,MRK +2017-03-07,65.43,66.31,65.19,65.96,8328744,MRK +2017-03-08,65.96,66.12,65.27,65.8,8418318,MRK +2017-03-09,65.97,66.03,65.52,65.89,7735152,MRK +2017-03-10,66.07,66.2,65.5,65.6,8823905,MRK +2017-03-13,65.24,65.29,64.01,64.15,14198551,MRK +2017-03-14,64.13,64.51,64.05,64.2,7893626,MRK +2017-03-15,64.4,64.97,64.22,64.7,9024954,MRK +2017-03-16,64.57,64.79,63.99,64.18,9613228,MRK +2017-03-17,64.25,64.7,63.89,63.9,14449174,MRK +2017-03-20,64.14,64.3,64.0,64.11,12971169,MRK +2017-03-21,64.32,64.6,63.62,63.91,10550684,MRK +2017-03-22,63.98,64.11,63.25,63.5,9549029,MRK +2017-03-23,63.36,63.82,63.19,63.28,9461008,MRK +2017-03-24,63.16,63.53,62.86,63.18,9136531,MRK +2017-03-27,62.92,63.41,62.81,63.19,8015894,MRK +2017-03-28,63.2,63.4,62.88,63.34,10184989,MRK +2017-03-29,63.67,64.1,63.46,63.64,8135333,MRK +2017-03-30,63.5,63.68,63.32,63.45,5321972,MRK +2017-03-31,63.26,63.63,63.25,63.54,7614025,MRK +2017-04-03,63.43,63.71,63.22,63.47,6643587,MRK +2017-04-04,63.59,63.76,63.37,63.67,6345621,MRK +2017-04-05,63.69,64.15,63.51,63.57,7713310,MRK +2017-04-06,63.48,63.97,63.19,63.24,7552664,MRK +2017-04-07,63.28,63.33,62.94,63.13,7721053,MRK +2017-04-10,63.27,63.33,62.53,62.55,7247668,MRK +2017-04-11,62.49,62.76,62.18,62.58,6544754,MRK +2017-04-12,62.37,63.21,62.28,63.05,9509164,MRK +2017-04-13,62.79,63.0,62.56,62.61,5932538,MRK +2017-04-17,62.71,62.84,62.39,62.8,5334438,MRK +2017-04-18,62.46,62.46,61.99,62.27,7394709,MRK +2017-04-19,62.26,62.64,62.0,62.64,10349052,MRK +2017-04-20,62.66,62.75,62.25,62.55,8962257,MRK +2017-04-21,62.36,62.63,61.87,61.89,10498395,MRK +2017-04-24,62.5,62.52,62.02,62.14,8846263,MRK +2017-04-25,62.49,62.93,62.25,62.3,10691839,MRK +2017-04-26,62.63,62.88,62.43,62.7,8859276,MRK +2017-04-27,62.78,62.91,62.45,62.58,6600829,MRK +2017-04-28,62.58,62.65,62.14,62.33,9461664,MRK +2017-05-01,62.25,62.5,62.1,62.38,10217078,MRK +2017-05-02,62.51,63.24,62.31,62.7,13022511,MRK +2017-05-03,62.5,63.67,62.38,63.63,11429793,MRK +2017-05-04,63.67,63.89,63.22,63.38,8609968,MRK +2017-05-05,63.5,64.09,63.43,63.97,9346554,MRK +2017-05-08,63.91,64.51,63.83,64.01,11149510,MRK +2017-05-09,64.18,64.26,63.16,63.29,10222316,MRK +2017-05-10,63.13,63.95,63.09,63.94,9631802,MRK +2017-05-11,64.75,65.25,64.3,64.43,18515949,MRK +2017-05-12,64.39,64.67,63.27,63.57,10342133,MRK +2017-05-15,63.42,63.6,63.34,63.51,8311365,MRK +2017-05-16,63.44,63.87,63.14,63.79,7870677,MRK +2017-05-17,63.38,63.58,62.88,63.0,7916901,MRK +2017-05-18,62.91,64.5,62.91,63.89,11954482,MRK +2017-05-19,64.04,64.04,63.5,63.78,9293703,MRK +2017-05-22,63.7,64.44,63.57,64.04,6226549,MRK +2017-05-23,64.0,64.59,64.0,64.55,5734591,MRK +2017-05-24,64.77,65.2,64.54,64.93,7072657,MRK +2017-05-25,64.96,65.12,64.66,65.04,7095873,MRK +2017-05-26,65.0,65.2,64.82,64.92,3685720,MRK +2017-05-30,64.72,65.14,64.53,64.88,4885561,MRK +2017-05-31,65.08,65.48,65.03,65.11,7788252,MRK +2017-06-01,65.09,65.26,64.86,65.26,7560489,MRK +2017-06-02,65.46,65.58,65.18,65.47,6298590,MRK +2017-06-05,65.35,65.39,64.7,65.07,5968507,MRK +2017-06-06,65.0,65.04,64.46,64.67,7841776,MRK +2017-06-07,64.6,64.65,64.0,64.06,7606580,MRK +2017-06-08,64.24,64.25,62.83,63.2,18521968,MRK +2017-06-09,63.2,64.44,63.14,64.39,10750366,MRK +2017-06-12,64.56,64.68,64.2,64.39,9400261,MRK +2017-06-13,63.73,63.84,63.03,63.27,12052983,MRK +2017-06-14,63.02,63.64,63.02,63.37,10338550,MRK +2017-06-15,63.3,63.44,62.88,63.19,7866847,MRK +2017-06-16,63.26,63.71,62.69,62.97,14901997,MRK +2017-06-19,63.09,63.81,63.02,63.68,8426878,MRK +2017-06-20,63.68,64.96,63.58,64.53,10263025,MRK +2017-06-21,64.56,65.6,64.56,65.46,11145029,MRK +2017-06-22,65.51,66.37,65.38,66.02,13441913,MRK +2017-06-23,66.04,66.39,65.84,66.16,14093453,MRK +2017-06-26,66.15,66.4,65.83,65.92,7576421,MRK +2017-06-27,66.27,66.27,65.54,65.54,8121576,MRK +2017-06-28,65.76,65.9,65.14,65.16,6733271,MRK +2017-06-29,65.01,65.08,64.09,64.34,8350313,MRK +2017-06-30,64.49,64.73,64.0,64.09,8360924,MRK +2017-07-03,63.85,64.63,63.85,64.27,4671419,MRK +2017-07-05,64.47,64.8,63.92,64.16,6507846,MRK +2017-07-06,63.77,63.91,62.99,63.1,11342702,MRK +2017-07-07,63.21,63.34,62.81,63.16,7243397,MRK +2017-07-10,63.39,63.4,62.61,62.83,6713784,MRK +2017-07-11,62.82,62.98,62.24,62.34,6877466,MRK +2017-07-12,62.66,63.13,62.66,62.78,8216033,MRK +2017-07-13,62.79,62.99,62.28,62.89,6799150,MRK +2017-07-14,62.93,63.4,62.86,63.06,6020850,MRK +2017-07-17,63.15,63.31,62.53,62.61,7387313,MRK +2017-07-18,62.5,62.63,62.27,62.41,6114947,MRK +2017-07-19,62.5,62.83,62.44,62.62,5699122,MRK +2017-07-20,62.91,63.24,62.86,62.94,6655095,MRK +2017-07-21,62.79,63.0,62.58,62.63,6906447,MRK +2017-07-24,62.54,62.9,62.5,62.57,7783692,MRK +2017-07-25,62.85,63.0,62.25,62.36,5955856,MRK +2017-07-26,62.31,62.34,61.72,61.8,9366722,MRK +2017-07-27,63.67,64.55,62.8,63.69,21846256,MRK +2017-07-28,63.81,64.36,63.22,64.11,13342135,MRK +2017-07-31,,,63.51,63.88,11714888,MRK +2017-08-01,64.04,64.27,63.77,63.92,6490905,MRK +2017-08-02,63.95,63.96,63.17,63.44,7034926,MRK +2017-08-03,63.21,63.73,63.18,63.52,7018782,MRK +2017-08-04,63.63,63.69,62.94,63.1,5340999,MRK +2017-08-07,62.95,63.09,62.66,62.84,6696792,MRK +2017-08-08,62.54,62.72,62.2,62.32,7680067,MRK +2017-08-09,62.45,62.72,62.22,62.49,6552276,MRK +2017-08-10,62.37,62.58,62.17,62.18,7765079,MRK +2017-08-11,62.42,62.96,62.26,62.38,6050985,MRK +2017-08-14,62.91,63.0,62.59,62.67,5507513,MRK +2017-08-15,62.73,63.03,62.49,62.5,6316031,MRK +2017-08-16,62.43,62.93,62.33,62.7,6061224,MRK +2017-08-17,62.75,63.02,61.81,61.84,9150116,MRK +2017-08-18,61.77,61.82,61.16,61.49,8421689,MRK +2017-08-21,61.48,62.04,61.43,61.97,7197199,MRK +2017-08-22,61.97,62.5,61.92,62.42,5515238,MRK +2017-08-23,62.25,62.6,62.15,62.15,6434881,MRK +2017-08-24,62.25,62.91,62.19,62.71,7750055,MRK +2017-08-25,62.87,63.29,62.77,62.94,5274946,MRK +2017-08-28,63.11,63.46,62.98,63.32,7498151,MRK +2017-08-29,63.13,63.21,62.72,63.12,6564714,MRK +2017-08-30,63.14,63.17,62.9,63.12,5022455,MRK +2017-08-31,63.35,63.92,62.95,63.86,12902957,MRK +2017-09-01,63.79,64.1,63.6,63.83,6185056,MRK +2017-09-05,63.75,64.12,63.46,63.62,8140442,MRK +2017-09-06,63.89,64.33,63.76,64.0,7148699,MRK +2017-09-07,64.09,64.42,63.78,64.32,6856376,MRK +2017-09-08,63.99,64.53,63.94,64.27,7365817,MRK +2017-09-11,64.94,65.31,64.68,65.13,10291625,MRK +2017-09-12,65.12,65.62,65.12,65.46,7354151,MRK +2017-09-13,65.36,65.55,65.3,65.45,5628692,MRK +2017-09-14,64.99,66.17,64.91,66.12,9959122,MRK +2017-09-15,66.17,66.38,65.75,66.16,14685767,MRK +2017-09-18,66.02,66.41,65.8,65.99,10543216,MRK +2017-09-19,66.02,66.16,65.68,65.95,7009284,MRK +2017-09-20,66.07,66.31,65.19,65.79,9450016,MRK +2017-09-21,65.85,65.93,65.52,65.6,5968693,MRK +2017-09-22,65.63,65.7,65.06,65.13,7465921,MRK +2017-09-25,65.16,65.4,65.04,65.18,5573399,MRK +2017-09-26,65.1,65.32,64.72,64.76,6976185,MRK +2017-09-27,64.68,64.75,64.32,64.57,6644554,MRK +2017-09-28,64.27,64.66,64.17,64.29,7022769,MRK +2017-09-29,64.29,64.53,63.33,64.03,11449603,MRK +2017-10-02,64.21,64.68,63.89,64.55,6743391,MRK +2017-10-03,64.55,64.58,63.78,64.37,6507064,MRK +2017-10-04,64.42,64.62,64.33,64.6,6414724,MRK +2017-10-05,64.42,64.8,64.33,64.6,9150023,MRK +2017-10-06,64.7,64.9,64.37,64.55,7488442,MRK +2017-10-09,64.67,64.74,64.12,64.33,5451299,MRK +2017-10-10,64.31,64.48,64.2,64.46,4921049,MRK +2017-10-11,64.34,64.34,63.93,63.93,639308,MRK +2017-10-12,63.79,63.98,63.56,63.83,6158543,MRK +2017-10-13,63.95,64.16,63.38,63.39,7341381,MRK +2017-10-16,63.49,63.73,63.26,63.34,7449197,MRK +2017-10-17,63.21,63.31,62.88,63.22,7028492,MRK +2017-10-18,64.09,64.11,63.41,63.51,7886855,MRK +2017-10-19,63.64,64.03,63.59,63.75,10071235,MRK +2017-10-20,63.85,63.99,63.57,63.88,10304201,MRK +2017-10-23,64.03,64.52,63.3,63.4,11582013,MRK +2017-10-24,63.31,63.31,62.36,63.11,10221095,MRK +2017-10-25,63.1,63.12,62.33,62.45,11016700,MRK +2017-10-26,62.29,62.69,61.8,61.99,10744312,MRK +2017-10-27,60.55,60.55,57.82,58.24,29561260,MRK +2017-10-30,55.75,56.05,54.41,54.71,38989448,MRK +2017-10-31,55.17,55.79,55.03,55.09,18429170,MRK +2017-11-01,55.54,55.8,55.28,55.34,16418356,MRK +2017-11-02,55.48,55.57,55.04,55.37,12318499,MRK +2017-11-03,55.3,56.28,55.18,56.06,9810781,MRK +2017-11-06,56.04,56.18,55.6,55.88,8718542,MRK +2017-11-07,55.88,56.18,55.38,55.59,14321128,MRK +2017-11-08,55.5,56.72,55.46,56.58,15132913,MRK +2017-11-09,56.55,56.66,55.62,56.21,14140070,MRK +2017-11-10,56.29,56.29,55.15,55.48,16743873,MRK +2017-11-13,55.31,55.52,55.06,55.1,13488250,MRK +2017-11-14,54.97,55.18,54.75,54.99,12705755,MRK +2017-11-15,54.76,55.1,54.4,54.8,11727413,MRK +2017-11-16,54.86,55.37,54.75,55.17,11996332,MRK +2017-11-17,55.0,55.43,54.75,55.2,9884066,MRK +2017-11-20,54.04,54.39,53.63,54.1,17178688,MRK +2017-11-21,54.36,54.85,54.18,54.27,13711279,MRK +2017-11-22,54.23,54.57,54.17,54.37,7376233,MRK +2017-11-24,54.5,54.63,54.11,54.35,4341296,MRK +2017-11-27,54.41,54.6,54.2,54.55,10100064,MRK +2017-11-28,54.93,55.12,54.41,54.93,12830909,MRK +2017-11-29,55.04,55.65,54.93,55.36,10477609,MRK +2017-11-30,55.18,55.89,55.03,55.27,15400374,MRK +2017-12-01,55.4,55.98,55.22,55.87,12092385,MRK +2017-12-04,55.93,56.71,55.87,56.22,13440038,MRK +2017-12-05,56.15,56.51,55.72,55.77,11837194,MRK +2017-12-06,54.44,55.93,54.18,54.35,20245909,MRK +2017-12-07,54.85,55.84,54.68,54.77,16461071,MRK +2017-12-08,55.57,55.57,54.66,55.57,10423372,MRK +2017-12-11,56.34,56.64,55.56,56.34,9770244,MRK +2017-12-12,57.07,57.17,56.63,57.07,13792713,MRK +2017-12-13,56.94,57.37,56.64,56.91,13342531,MRK +2017-12-14,56.4,56.74,55.96,56.01,10137284,MRK +2017-12-15,56.23,56.37,55.75,56.24,22580659,MRK +2017-12-18,56.38,56.69,56.2,56.22,11595007,MRK +2017-12-19,56.22,56.62,56.01,56.23,9467105,MRK +2017-12-20,56.28,56.49,55.98,56.11,13135880,MRK +2017-12-21,56.08,56.8,56.08,56.6,9961847,MRK +2017-12-22,56.6,56.83,56.13,56.36,11345968,MRK +2017-12-26,56.49,56.6,56.27,56.34,4405328,MRK +2017-12-27,56.39,56.62,56.26,56.34,5660275,MRK +2017-12-28,56.34,56.8,56.3,56.6,5783455,MRK +2017-12-29,56.83,56.99,56.27,56.27,8436625,MRK +2006-01-03,26.25,27.0,26.1,26.84,79974418,MSFT +2006-01-04,26.77,27.08,26.77,26.97,57975661,MSFT +2006-01-05,26.96,27.13,26.91,26.99,48247610,MSFT +2006-01-06,26.89,27.0,26.49,26.91,100969092,MSFT +2006-01-09,26.93,27.07,26.76,26.86,55627836,MSFT +2006-01-10,26.65,27.02,26.59,27.0,64924946,MSFT +2006-01-11,27.01,27.39,26.9,27.29,70123544,MSFT +2006-01-12,27.25,27.26,26.97,27.14,45994725,MSFT +2006-01-13,27.03,27.25,27.01,27.19,41449046,MSFT +2006-01-17,26.9,27.19,26.9,26.99,58574807,MSFT +2006-01-18,26.74,26.98,26.7,26.83,52495587,MSFT +2006-01-19,26.87,27.24,26.85,27.02,60382450,MSFT +2006-01-20,27.01,27.01,26.26,26.41,79228490,MSFT +2006-01-23,26.41,26.53,26.3,26.35,47971611,MSFT +2006-01-24,26.34,26.45,26.22,26.28,63061743,MSFT +2006-01-25,26.41,26.57,26.23,26.4,59072711,MSFT +2006-01-26,26.56,26.72,26.31,26.5,69531321,MSFT +2006-01-27,27.23,27.95,27.19,27.79,134525193,MSFT +2006-01-30,27.82,28.18,27.78,28.0,103999604,MSFT +2006-01-31,27.91,28.38,27.87,28.15,94844406,MSFT +2006-02-01,27.96,28.07,27.76,28.04,68437410,MSFT +2006-02-02,27.97,27.99,27.55,27.68,55078684,MSFT +2006-02-03,27.48,27.7,27.34,27.54,75023515,MSFT +2006-02-06,27.51,27.54,27.09,27.17,60175657,MSFT +2006-02-07,26.95,27.15,26.81,26.94,72188789,MSFT +2006-02-08,27.01,27.08,26.71,26.91,51796468,MSFT +2006-02-09,26.96,27.03,26.65,26.66,52861644,MSFT +2006-02-10,26.62,26.89,26.51,26.69,52127000,MSFT +2006-02-13,26.63,26.7,26.34,26.39,46710435,MSFT +2006-02-14,26.41,26.68,26.35,26.65,58434046,MSFT +2006-02-15,26.6,26.93,26.5,26.88,62811407,MSFT +2006-02-16,26.85,26.9,26.57,26.81,49509025,MSFT +2006-02-17,26.67,26.81,26.56,26.7,41513193,MSFT +2006-02-21,26.72,26.72,26.34,26.54,50216190,MSFT +2006-02-22,26.53,26.86,26.47,26.72,43045961,MSFT +2006-02-23,26.73,26.89,26.54,26.66,48162886,MSFT +2006-02-24,26.59,26.74,26.52,26.63,44755831,MSFT +2006-02-27,26.75,27.26,26.67,27.05,51459788,MSFT +2006-02-28,26.95,27.3,26.87,26.87,65037794,MSFT +2006-03-01,26.98,27.2,26.95,27.14,53070445,MSFT +2006-03-02,27.02,27.1,26.9,26.97,41856388,MSFT +2006-03-03,26.81,27.16,26.74,26.93,45234151,MSFT +2006-03-06,26.92,27.15,26.83,26.91,53074268,MSFT +2006-03-07,26.9,27.1,26.81,27.06,51632001,MSFT +2006-03-08,26.99,27.5,26.97,27.25,57554578,MSFT +2006-03-09,27.27,27.42,27.0,27.0,45384011,MSFT +2006-03-10,27.06,27.22,26.88,27.17,41310878,MSFT +2006-03-13,27.18,27.29,26.94,27.11,40342996,MSFT +2006-03-14,27.04,27.38,26.99,27.23,39998399,MSFT +2006-03-15,27.2,27.45,27.01,27.36,57159425,MSFT +2006-03-16,27.34,27.48,27.22,27.27,73798629,MSFT +2006-03-17,27.35,27.66,27.27,27.5,120617680,MSFT +2006-03-20,27.7,27.99,27.67,27.89,67095079,MSFT +2006-03-21,27.96,28.22,27.68,27.74,73199528,MSFT +2006-03-22,27.08,27.5,26.8,27.15,146028255,MSFT +2006-03-23,27.08,27.1,26.66,26.85,73794286,MSFT +2006-03-24,26.71,27.21,26.62,27.01,69163099,MSFT +2006-03-27,27.01,27.3,27.0,27.01,59910619,MSFT +2006-03-28,27.01,27.21,26.81,26.9,58520542,MSFT +2006-03-29,26.95,27.2,26.92,27.02,53732283,MSFT +2006-03-30,27.03,27.39,27.0,27.23,54612426,MSFT +2006-03-31,27.3,27.54,27.21,27.21,62127618,MSFT +2006-04-03,27.67,27.73,27.44,27.56,57609983,MSFT +2006-04-04,27.6,27.8,27.47,27.64,45473353,MSFT +2006-04-05,27.88,27.94,27.64,27.74,41554663,MSFT +2006-04-06,27.66,27.72,27.37,27.56,51885792,MSFT +2006-04-07,27.61,27.72,27.23,27.25,47256778,MSFT +2006-04-10,27.23,27.44,27.2,27.29,39464171,MSFT +2006-04-11,27.29,27.32,27.0,27.13,42953483,MSFT +2006-04-12,27.1,27.2,26.97,27.2,32183970,MSFT +2006-04-13,27.08,27.2,27.0,27.07,28170249,MSFT +2006-04-17,27.03,27.05,26.73,26.84,35796327,MSFT +2006-04-18,26.94,27.5,26.82,27.22,56276047,MSFT +2006-04-19,27.11,27.19,26.96,27.03,45111328,MSFT +2006-04-20,27.05,27.19,26.7,27.03,46044666,MSFT +2006-04-21,27.05,27.39,27.0,27.15,58528503,MSFT +2006-04-24,27.07,27.25,26.98,27.11,42319297,MSFT +2006-04-25,27.09,27.21,27.02,27.11,49222438,MSFT +2006-04-26,27.08,27.23,27.0,27.1,39194018,MSFT +2006-04-27,26.97,27.63,26.94,27.25,100327309,MSFT +2006-04-28,24.23,24.5,24.0,24.15,591078581,MSFT +2006-05-01,24.32,25.0,24.09,24.29,175012523,MSFT +2006-05-02,24.49,25.0,23.9,24.01,190561170,MSFT +2006-05-03,23.99,24.02,23.15,23.17,211567582,MSFT +2006-05-04,23.35,23.67,23.14,23.44,171268148,MSFT +2006-05-05,23.66,23.95,23.52,23.8,131607958,MSFT +2006-05-08,23.85,25.0,23.51,23.73,80697460,MSFT +2006-05-09,23.75,24.0,23.49,23.62,75996747,MSFT +2006-05-10,23.67,23.79,23.59,23.77,77650902,MSFT +2006-05-11,23.71,23.79,23.15,23.22,92925377,MSFT +2006-05-12,23.14,23.37,23.05,23.17,83136212,MSFT +2006-05-15,23.1,23.23,23.03,23.15,70107733,MSFT +2006-05-16,23.16,24.0,22.91,23.01,81868733,MSFT +2006-05-17,22.89,23.08,22.73,22.73,98603006,MSFT +2006-05-18,22.84,23.14,22.76,22.83,95477212,MSFT +2006-05-19,22.79,22.9,22.52,22.56,100074121,MSFT +2006-05-22,22.48,23.02,22.45,22.88,88387280,MSFT +2006-05-23,23.1,23.38,22.77,22.79,80003157,MSFT +2006-05-24,22.99,23.54,22.98,23.5,107375496,MSFT +2006-05-25,23.57,23.92,23.54,23.74,83054373,MSFT +2006-05-26,23.77,23.88,23.56,23.72,46867137,MSFT +2006-05-30,23.55,23.76,23.14,23.15,52505325,MSFT +2006-05-31,23.26,23.35,22.65,22.65,120468133,MSFT +2006-06-01,22.74,22.84,22.62,22.82,80240005,MSFT +2006-06-02,22.85,22.99,22.67,22.76,73937588,MSFT +2006-06-05,22.72,22.73,22.49,22.5,63933933,MSFT +2006-06-06,22.55,22.56,21.98,22.13,126603948,MSFT +2006-06-07,22.15,22.39,22.01,22.04,73830583,MSFT +2006-06-08,22.03,22.21,21.97,22.11,104127499,MSFT +2006-06-09,22.15,22.19,21.89,21.92,52575760,MSFT +2006-06-12,21.96,22.1,21.7,21.71,74338804,MSFT +2006-06-13,21.73,22.03,21.46,21.51,113179765,MSFT +2006-06-14,21.59,21.94,21.55,21.88,86087011,MSFT +2006-06-15,22.01,22.13,21.8,22.07,121654179,MSFT +2006-06-16,21.97,22.28,21.79,22.1,147520585,MSFT +2006-06-19,22.14,22.6,22.12,22.55,129644418,MSFT +2006-06-20,22.54,22.76,22.5,22.56,90604571,MSFT +2006-06-21,22.61,23.15,22.53,23.08,94407586,MSFT +2006-06-22,23.06,23.17,22.78,22.88,81055222,MSFT +2006-06-23,22.85,22.87,22.5,22.5,60532568,MSFT +2006-06-26,22.65,22.89,22.63,22.82,53644094,MSFT +2006-06-27,22.89,23.16,22.84,22.86,84959066,MSFT +2006-06-28,22.96,23.25,22.91,23.16,71925899,MSFT +2006-06-29,23.32,23.63,23.22,23.47,121405820,MSFT +2006-06-30,23.54,23.65,23.3,23.3,73135430,MSFT +2006-07-03,23.53,23.72,23.45,23.7,25711432,MSFT +2006-07-05,23.48,23.52,23.3,23.35,53118381,MSFT +2006-07-06,23.45,23.61,23.42,23.48,44775875,MSFT +2006-07-07,23.39,23.55,23.3,23.3,63169825,MSFT +2006-07-10,23.43,23.66,23.38,23.5,50566038,MSFT +2006-07-11,23.37,23.37,22.74,23.1,88690405,MSFT +2006-07-12,22.79,22.88,22.62,22.64,77379268,MSFT +2006-07-13,22.37,22.61,22.25,22.26,73099480,MSFT +2006-07-14,22.28,22.55,22.23,22.29,67499367,MSFT +2006-07-17,22.29,22.61,22.26,22.48,37053691,MSFT +2006-07-18,22.59,22.76,22.48,22.74,65095034,MSFT +2006-07-19,22.82,23.46,22.72,23.4,82199947,MSFT +2006-07-20,23.44,23.45,22.78,22.85,76854396,MSFT +2006-07-21,24.08,24.15,23.0,23.87,175491371,MSFT +2006-07-24,24.01,24.11,23.79,24.0,59586879,MSFT +2006-07-25,24.0,24.29,23.9,24.22,60075762,MSFT +2006-07-26,24.12,24.53,24.1,24.37,55621972,MSFT +2006-07-27,24.58,24.6,23.77,23.87,85389256,MSFT +2006-07-28,24.08,24.28,24.06,24.25,51706046,MSFT +2006-07-31,24.07,24.42,24.01,24.06,40321957,MSFT +2006-08-01,24.02,24.2,23.85,23.99,49223513,MSFT +2006-08-02,24.12,24.4,24.03,24.3,46462111,MSFT +2006-08-03,24.18,24.48,24.15,24.21,43164646,MSFT +2006-08-04,24.4,24.49,24.15,24.29,45695011,MSFT +2006-08-07,24.28,24.48,24.19,24.22,36882940,MSFT +2006-08-08,24.39,24.52,24.2,24.34,58171540,MSFT +2006-08-09,24.49,24.64,24.34,24.44,44407466,MSFT +2006-08-10,24.37,24.6,24.34,24.46,31768850,MSFT +2006-08-11,24.43,24.45,24.2,24.43,30255521,MSFT +2006-08-14,24.52,24.6,24.35,24.53,47831979,MSFT +2006-08-15,24.55,24.65,24.44,24.62,48996195,MSFT +2006-08-16,24.61,24.73,24.47,24.7,52375619,MSFT +2006-08-17,24.7,24.75,24.61,24.7,45674944,MSFT +2006-08-18,25.05,25.8,24.98,25.79,128427551,MSFT +2006-08-21,25.66,26.13,25.56,26.12,88398944,MSFT +2006-08-22,26.01,26.25,25.62,25.62,89329989,MSFT +2006-08-23,25.64,25.95,25.52,25.67,44664979,MSFT +2006-08-24,25.82,25.86,25.5,25.74,35933322,MSFT +2006-08-25,25.71,26.0,25.69,25.85,33117122,MSFT +2006-08-28,25.84,26.0,25.69,25.95,34192049,MSFT +2006-08-29,25.92,25.98,25.63,25.84,42721167,MSFT +2006-08-30,25.85,25.89,25.64,25.8,30258744,MSFT +2006-08-31,25.87,25.98,25.68,25.7,26421263,MSFT +2006-09-01,25.89,25.97,25.64,25.84,31595597,MSFT +2006-09-05,25.69,25.96,25.56,25.61,44227536,MSFT +2006-09-06,25.51,25.72,25.51,25.61,50161662,MSFT +2006-09-07,25.48,25.7,25.39,25.43,51267410,MSFT +2006-09-08,25.53,25.79,25.46,25.6,36866905,MSFT +2006-09-11,25.43,25.95,25.42,25.91,55608252,MSFT +2006-09-12,25.9,25.98,25.72,25.93,52279694,MSFT +2006-09-13,25.82,26.1,25.49,25.98,37946523,MSFT +2006-09-14,25.99,26.5,25.98,26.33,74325865,MSFT +2006-09-15,26.58,26.94,26.49,26.85,126129908,MSFT +2006-09-18,26.74,27.04,26.67,26.79,49135045,MSFT +2006-09-19,26.74,26.94,26.72,26.86,43056333,MSFT +2006-09-20,27.01,27.23,26.99,27.18,71677658,MSFT +2006-09-21,27.24,27.25,26.85,26.9,58496064,MSFT +2006-09-22,26.83,26.85,26.48,26.66,47745189,MSFT +2006-09-25,26.81,27.19,26.79,26.95,68029179,MSFT +2006-09-26,26.91,27.32,26.88,27.2,55381375,MSFT +2006-09-27,27.18,27.47,27.12,27.44,66400255,MSFT +2006-09-28,27.47,27.52,27.26,27.4,45038408,MSFT +2006-09-29,27.35,27.42,27.21,27.35,34293234,MSFT +2006-10-02,27.32,27.49,27.15,27.36,52928741,MSFT +2006-10-03,27.37,27.48,27.21,27.37,39386668,MSFT +2006-10-04,27.39,27.96,27.37,27.94,82204455,MSFT +2006-10-05,27.92,28.11,27.78,27.92,81979115,MSFT +2006-10-06,27.76,28.0,27.65,27.87,36457042,MSFT +2006-10-09,27.8,27.93,27.62,27.72,33371747,MSFT +2006-10-10,27.69,27.75,27.44,27.69,34599739,MSFT +2006-10-11,27.46,27.67,27.42,27.54,37224378,MSFT +2006-10-12,27.58,28.29,27.54,28.22,120195958,MSFT +2006-10-13,28.34,28.69,28.31,28.37,129753977,MSFT +2006-10-16,28.48,28.6,28.33,28.45,49745011,MSFT +2006-10-17,28.24,28.51,28.17,28.44,40127096,MSFT +2006-10-18,28.5,28.7,28.26,28.52,40665423,MSFT +2006-10-19,28.35,28.45,28.12,28.29,44762131,MSFT +2006-10-20,28.48,28.49,28.17,28.43,48906684,MSFT +2006-10-23,28.3,28.69,28.18,28.45,48650435,MSFT +2006-10-24,28.43,28.43,28.13,28.28,61427896,MSFT +2006-10-25,28.28,28.46,28.14,28.31,40722916,MSFT +2006-10-26,28.33,28.41,28.04,28.35,70157492,MSFT +2006-10-27,28.49,28.79,28.25,28.34,89060092,MSFT +2006-10-30,28.35,28.84,28.32,28.53,47302082,MSFT +2006-10-31,28.66,28.85,28.56,28.71,61952245,MSFT +2006-11-01,28.78,28.99,28.7,28.81,75955283,MSFT +2006-11-02,28.71,28.86,28.58,28.77,58674657,MSFT +2006-11-03,28.85,28.93,28.61,28.73,41127749,MSFT +2006-11-06,28.77,29.05,28.76,28.84,60454875,MSFT +2006-11-07,28.86,29.07,28.8,28.95,56516255,MSFT +2006-11-08,28.78,29.23,28.66,28.98,79153250,MSFT +2006-11-09,29.11,29.4,29.0,29.26,89414069,MSFT +2006-11-10,29.17,29.29,29.15,29.24,37856497,MSFT +2006-11-13,29.19,29.46,29.16,29.35,47278555,MSFT +2006-11-14,29.28,29.42,29.07,29.23,63016445,MSFT +2006-11-15,29.12,29.36,29.11,29.12,63990358,MSFT +2006-11-16,29.14,29.64,29.13,29.47,64331011,MSFT +2006-11-17,29.31,29.54,29.28,29.4,49359181,MSFT +2006-11-20,29.52,30.0,29.5,29.89,85734231,MSFT +2006-11-21,29.91,30.0,29.79,29.92,66467768,MSFT +2006-11-22,29.97,30.0,29.82,29.92,44137403,MSFT +2006-11-24,29.66,29.84,29.64,29.76,20470194,MSFT +2006-11-27,29.69,29.74,29.33,29.48,72724547,MSFT +2006-11-28,29.34,29.42,29.13,29.39,52796358,MSFT +2006-11-29,29.44,29.78,29.43,29.57,58777844,MSFT +2006-11-30,29.42,29.57,29.33,29.36,53362546,MSFT +2006-12-01,29.23,29.3,28.9,29.12,72261272,MSFT +2006-12-04,29.23,29.52,29.17,29.33,56459265,MSFT +2006-12-05,29.36,29.4,29.03,29.13,45614195,MSFT +2006-12-06,29.1,29.13,28.87,28.99,48588523,MSFT +2006-12-07,28.96,29.07,28.81,28.85,46832386,MSFT +2006-12-08,28.82,29.4,28.8,29.4,108868018,MSFT +2006-12-11,29.19,29.75,29.11,29.54,107728225,MSFT +2006-12-12,29.56,29.63,29.22,29.43,68871157,MSFT +2006-12-13,29.6,29.6,29.32,29.55,46016108,MSFT +2006-12-14,29.54,30.08,29.52,30.07,85875982,MSFT +2006-12-15,30.14,30.23,30.03,30.19,103648476,MSFT +2006-12-18,30.19,30.26,29.78,29.89,56990325,MSFT +2006-12-19,29.71,30.17,29.53,29.99,53831148,MSFT +2006-12-20,29.99,30.24,29.97,30.09,31811547,MSFT +2006-12-21,30.13,30.14,29.89,29.98,32272086,MSFT +2006-12-22,29.82,29.86,29.62,29.64,37972457,MSFT +2006-12-26,29.53,30.0,29.4,29.99,37102644,MSFT +2006-12-27,29.99,30.13,29.91,30.02,31250490,MSFT +2006-12-28,29.86,30.03,29.81,29.98,27572772,MSFT +2006-12-29,29.86,30.15,29.83,29.86,41754362,MSFT +2007-01-03,29.91,30.25,29.4,29.86,77574283,MSFT +2007-01-04,29.7,29.97,29.44,29.81,46120855,MSFT +2007-01-05,29.63,29.75,29.45,29.64,44677778,MSFT +2007-01-08,29.65,30.1,29.53,29.93,50226020,MSFT +2007-01-09,30.0,30.18,29.73,29.96,44677271,MSFT +2007-01-10,29.8,29.89,29.43,29.66,55048885,MSFT +2007-01-11,29.76,30.75,29.65,30.7,99491242,MSFT +2007-01-12,30.65,31.39,30.64,31.21,103975557,MSFT +2007-01-16,31.26,31.45,31.03,31.16,62442064,MSFT +2007-01-17,31.26,31.44,31.01,31.1,58569215,MSFT +2007-01-18,31.15,31.37,30.8,31.0,56383521,MSFT +2007-01-19,30.73,31.11,30.69,31.11,75828808,MSFT +2007-01-22,31.06,31.12,30.51,30.72,56152041,MSFT +2007-01-23,30.63,30.96,30.52,30.74,49190300,MSFT +2007-01-24,30.78,31.3,30.65,31.09,58552058,MSFT +2007-01-25,31.08,31.48,30.45,30.45,99382060,MSFT +2007-01-26,31.22,31.23,30.6,30.6,96122137,MSFT +2007-01-29,30.65,30.78,30.34,30.53,57619174,MSFT +2007-01-30,30.57,30.64,30.14,30.48,61923419,MSFT +2007-01-31,30.41,31.1,30.35,30.86,74016311,MSFT +2007-02-01,30.84,30.94,30.37,30.56,55367062,MSFT +2007-02-02,30.82,30.84,30.13,30.19,60408092,MSFT +2007-02-05,29.97,30.02,29.41,29.61,99939605,MSFT +2007-02-06,29.59,29.75,29.22,29.51,79323602,MSFT +2007-02-07,29.64,29.7,29.25,29.37,65151961,MSFT +2007-02-08,29.24,29.8,29.2,29.26,48761167,MSFT +2007-02-09,29.35,29.4,28.93,28.98,69827309,MSFT +2007-02-12,28.89,29.09,28.83,28.94,52812852,MSFT +2007-02-13,29.04,29.2,28.96,29.03,51763813,MSFT +2007-02-14,29.17,29.69,29.15,29.4,55591266,MSFT +2007-02-15,29.58,29.65,29.22,29.46,63952954,MSFT +2007-02-16,28.9,28.94,28.65,28.74,109371935,MSFT +2007-02-20,28.63,28.86,28.47,28.83,53990360,MSFT +2007-02-21,28.75,29.39,28.74,29.35,68619197,MSFT +2007-02-22,29.3,29.54,29.16,29.39,57768782,MSFT +2007-02-23,29.22,29.28,28.89,28.9,63863757,MSFT +2007-02-26,28.96,29.12,28.82,29.07,63532504,MSFT +2007-02-27,28.71,28.97,27.79,27.87,87693760,MSFT +2007-02-28,27.95,27.96,27.92,28.17,86532702,MSFT +2007-03-01,27.82,28.33,27.73,28.09,80179110,MSFT +2007-03-02,28.02,28.16,27.76,27.76,63256301,MSFT +2007-03-05,27.49,27.91,27.41,27.55,56465969,MSFT +2007-03-06,27.8,27.94,27.65,27.83,49383753,MSFT +2007-03-07,27.76,27.9,27.55,27.61,52046394,MSFT +2007-03-08,27.72,27.85,26.6,27.32,72214365,MSFT +2007-03-09,27.42,27.48,27.03,27.29,80122802,MSFT +2007-03-12,27.18,27.48,27.13,27.44,36516423,MSFT +2007-03-13,27.25,27.4,26.71,26.72,75169093,MSFT +2007-03-14,26.82,27.4,26.73,27.4,75730227,MSFT +2007-03-15,27.32,27.47,27.2,27.28,51757061,MSFT +2007-03-16,27.35,27.48,27.2,27.33,65076150,MSFT +2007-03-19,27.34,27.83,27.2,27.83,49415710,MSFT +2007-03-20,27.93,28.16,27.76,27.84,47923954,MSFT +2007-03-21,27.9,28.52,27.56,28.52,75796234,MSFT +2007-03-22,28.52,28.55,28.01,28.27,49515105,MSFT +2007-03-23,28.22,28.27,27.8,28.02,50528208,MSFT +2007-03-26,27.94,28.22,27.7,28.22,47491974,MSFT +2007-03-27,28.04,28.16,27.65,27.72,58981972,MSFT +2007-03-28,27.58,28.0,27.4,27.64,49030833,MSFT +2007-03-29,27.84,27.84,27.49,27.75,42631040,MSFT +2007-03-30,27.75,27.95,27.5,27.87,47065600,MSFT +2007-04-02,27.89,27.93,27.56,27.74,41977553,MSFT +2007-04-03,27.86,28.06,27.75,27.87,42651376,MSFT +2007-04-04,28.01,28.78,27.9,28.5,63259241,MSFT +2007-04-05,28.32,28.65,28.3,28.55,30196555,MSFT +2007-04-09,28.58,28.72,28.39,28.57,31388980,MSFT +2007-04-10,28.5,28.64,28.22,28.4,38644935,MSFT +2007-04-11,28.3,28.57,27.99,28.11,44367195,MSFT +2007-04-12,28.06,28.62,28.04,28.54,43774750,MSFT +2007-04-13,28.43,28.7,28.1,28.61,36002840,MSFT +2007-04-16,28.6,28.75,28.21,28.73,30742957,MSFT +2007-04-17,28.63,28.89,28.56,28.85,33170154,MSFT +2007-04-18,28.61,28.67,28.36,28.6,41778741,MSFT +2007-04-19,28.34,28.89,28.26,28.69,44833990,MSFT +2007-04-20,28.98,29.1,28.7,29.02,61623665,MSFT +2007-04-23,28.96,28.99,28.67,28.78,41993027,MSFT +2007-04-24,28.79,28.96,28.59,28.79,34244929,MSFT +2007-04-25,28.86,29.0,28.69,28.99,39491836,MSFT +2007-04-26,29.09,29.35,28.91,29.1,69999053,MSFT +2007-04-27,30.17,30.74,30.0,30.12,128309968,MSFT +2007-04-30,30.13,30.37,29.94,29.94,67806846,MSFT +2007-05-01,29.94,30.42,29.9,30.4,74169921,MSFT +2007-05-02,30.39,30.69,30.3,30.61,81308131,MSFT +2007-05-03,30.6,31.0,30.53,30.97,82051611,MSFT +2007-05-04,30.68,30.7,30.29,30.56,104394842,MSFT +2007-05-07,30.52,30.76,30.48,30.71,59890407,MSFT +2007-05-08,30.68,30.94,30.58,30.75,60564629,MSFT +2007-05-09,30.7,30.93,30.57,30.78,51735395,MSFT +2007-05-10,30.68,30.93,30.53,30.58,55398550,MSFT +2007-05-11,30.57,30.98,30.55,30.89,43604833,MSFT +2007-05-14,30.84,30.99,30.81,30.97,70286755,MSFT +2007-05-15,30.9,31.09,30.84,30.9,75036602,MSFT +2007-05-16,31.0,31.09,30.81,31.07,45843137,MSFT +2007-05-17,31.03,31.14,30.96,30.98,41856216,MSFT +2007-05-18,30.97,30.99,30.58,30.83,58452958,MSFT +2007-05-21,30.73,31.16,30.73,31.05,42549100,MSFT +2007-05-22,30.9,30.93,30.66,30.69,40015195,MSFT +2007-05-23,30.84,30.84,30.57,30.58,46337287,MSFT +2007-05-24,30.54,30.8,29.96,30.17,64053809,MSFT +2007-05-25,30.28,30.66,30.18,30.48,47726716,MSFT +2007-05-29,30.49,30.83,30.39,30.79,42377685,MSFT +2007-05-30,30.55,31.13,30.51,31.11,57446053,MSFT +2007-05-31,31.12,31.16,30.61,30.69,86403439,MSFT +2007-06-01,30.79,30.9,30.55,30.59,39486131,MSFT +2007-06-04,30.42,30.76,30.4,30.72,41437458,MSFT +2007-06-05,30.62,30.63,30.33,30.58,44286891,MSFT +2007-06-06,30.37,30.53,30.25,30.29,38252861,MSFT +2007-06-07,30.02,30.29,29.59,29.62,71980635,MSFT +2007-06-08,29.58,30.06,29.41,30.05,61346669,MSFT +2007-06-11,29.94,30.25,29.93,30.02,48485758,MSFT +2007-06-12,29.96,30.24,29.77,29.85,56981841,MSFT +2007-06-13,29.97,30.41,29.85,30.39,64472483,MSFT +2007-06-14,30.35,30.71,30.3,30.52,59068837,MSFT +2007-06-15,30.86,30.88,30.43,30.49,100939583,MSFT +2007-06-18,30.69,30.72,30.42,30.51,45632827,MSFT +2007-06-19,30.48,30.66,30.38,30.46,46804710,MSFT +2007-06-20,30.44,30.51,29.96,30.01,47089190,MSFT +2007-06-21,29.98,30.3,29.91,30.22,57058364,MSFT +2007-06-22,30.0,30.1,29.45,29.49,88336474,MSFT +2007-06-25,29.47,29.77,29.38,29.49,53914766,MSFT +2007-06-26,29.55,29.8,29.5,29.52,48340290,MSFT +2007-06-27,29.36,29.95,29.36,29.87,54271648,MSFT +2007-06-28,29.86,29.97,29.68,29.83,46189684,MSFT +2007-06-29,29.87,29.93,29.04,29.47,71193850,MSFT +2007-07-02,29.67,29.8,29.49,29.74,47325822,MSFT +2007-07-03,29.78,30.22,29.78,30.02,35202524,MSFT +2007-07-05,30.05,30.22,29.83,29.99,47844443,MSFT +2007-07-06,29.91,30.04,29.66,29.97,57542181,MSFT +2007-07-09,29.86,29.95,29.81,29.87,33831755,MSFT +2007-07-10,29.7,29.99,29.18,29.33,66018691,MSFT +2007-07-11,29.24,29.65,29.21,29.49,48016935,MSFT +2007-07-12,29.56,30.11,29.44,30.07,54302314,MSFT +2007-07-13,29.94,30.02,29.66,29.82,42169549,MSFT +2007-07-16,29.76,30.24,29.72,30.03,48023159,MSFT +2007-07-17,30.02,30.88,30.01,30.78,77539532,MSFT +2007-07-18,30.51,30.97,30.5,30.92,64436562,MSFT +2007-07-19,31.05,31.84,30.93,31.51,121165267,MSFT +2007-07-20,31.15,31.2,30.79,31.16,98293458,MSFT +2007-07-23,31.36,31.52,31.12,31.19,48910516,MSFT +2007-07-24,31.01,31.48,30.71,30.8,62257737,MSFT +2007-07-25,30.99,31.3,30.37,30.71,55078953,MSFT +2007-07-26,30.24,30.53,29.51,29.98,87616427,MSFT +2007-07-27,29.93,30.0,29.36,29.39,69202585,MSFT +2007-07-30,29.4,29.49,28.95,29.4,67516665,MSFT +2007-07-31,29.71,29.72,28.98,28.99,66686253,MSFT +2007-08-01,28.95,29.55,28.82,29.3,80011828,MSFT +2007-08-02,29.19,29.79,29.02,29.52,47993718,MSFT +2007-08-03,29.45,29.78,28.9,28.96,61536534,MSFT +2007-08-06,29.05,29.54,28.75,29.54,59533556,MSFT +2007-08-07,29.33,29.79,29.05,29.55,49237104,MSFT +2007-08-08,29.72,30.01,29.21,30.0,52902321,MSFT +2007-08-09,29.64,30.1,28.92,29.3,72980425,MSFT +2007-08-10,28.9,29.05,28.26,28.71,76581507,MSFT +2007-08-13,28.94,28.99,28.44,28.63,55641506,MSFT +2007-08-14,28.77,28.89,28.2,28.27,42945035,MSFT +2007-08-15,28.24,28.99,28.05,28.1,48119873,MSFT +2007-08-16,27.88,28.35,27.51,27.81,81452954,MSFT +2007-08-17,28.09,28.25,27.82,28.25,76746957,MSFT +2007-08-20,28.18,28.49,28.08,28.26,49954669,MSFT +2007-08-21,28.1,28.32,27.87,28.07,50786152,MSFT +2007-08-22,28.27,28.32,28.01,28.22,44763417,MSFT +2007-08-23,28.28,28.33,28.1,28.3,33886569,MSFT +2007-08-24,28.21,28.84,28.07,28.81,45162553,MSFT +2007-08-27,28.61,28.77,28.4,28.49,32791057,MSFT +2007-08-28,28.3,28.49,27.91,27.93,43924387,MSFT +2007-08-29,28.13,28.61,27.82,28.59,45755145,MSFT +2007-08-30,28.42,28.93,28.32,28.45,33691214,MSFT +2007-08-31,28.7,28.92,28.36,28.73,42520687,MSFT +2007-09-04,28.5,29.1,28.48,28.81,45689600,MSFT +2007-09-05,28.65,28.73,28.42,28.48,47674295,MSFT +2007-09-06,28.56,29.01,28.55,28.91,45430771,MSFT +2007-09-07,28.62,28.83,28.32,28.44,52161812,MSFT +2007-09-10,28.67,28.75,28.41,28.48,37253551,MSFT +2007-09-11,28.63,28.95,28.58,28.93,34380780,MSFT +2007-09-12,28.81,29.17,28.8,28.93,42465812,MSFT +2007-09-13,29.12,29.26,28.96,29.16,35288557,MSFT +2007-09-14,28.98,29.11,28.88,29.04,33498279,MSFT +2007-09-17,28.79,28.88,28.62,28.72,39536497,MSFT +2007-09-18,28.7,28.96,28.27,28.93,77472313,MSFT +2007-09-19,28.87,28.91,28.3,28.67,94242181,MSFT +2007-09-20,28.48,28.58,28.34,28.42,67168899,MSFT +2007-09-21,28.69,28.81,28.44,28.65,135630339,MSFT +2007-09-24,28.81,29.61,28.8,29.08,104459739,MSFT +2007-09-25,29.14,29.56,29.11,29.56,75620942,MSFT +2007-09-26,29.68,29.85,29.48,29.5,60344168,MSFT +2007-09-27,29.7,29.72,29.44,29.49,43407056,MSFT +2007-09-28,29.49,29.69,29.23,29.46,45807690,MSFT +2007-10-01,29.46,29.79,29.41,29.77,43875066,MSFT +2007-10-02,29.7,29.85,29.57,29.7,33705822,MSFT +2007-10-03,29.71,29.85,29.29,29.45,37633886,MSFT +2007-10-04,29.56,29.77,29.44,29.71,37867958,MSFT +2007-10-05,29.89,29.99,29.73,29.84,45016019,MSFT +2007-10-08,29.66,29.85,29.6,29.84,30265625,MSFT +2007-10-09,30.03,30.39,30.0,30.1,63624504,MSFT +2007-10-10,30.04,30.37,30.03,30.23,32251403,MSFT +2007-10-11,30.3,30.63,29.79,29.91,50789189,MSFT +2007-10-12,30.03,30.4,29.95,30.17,31120882,MSFT +2007-10-15,30.1,30.33,30.0,30.04,47150499,MSFT +2007-10-16,30.24,30.58,30.23,30.32,56286172,MSFT +2007-10-17,30.75,31.23,30.65,31.08,86092380,MSFT +2007-10-18,31.22,31.23,30.63,31.16,49215078,MSFT +2007-10-19,31.09,31.09,30.11,30.17,75160365,MSFT +2007-10-22,30.12,30.7,30.12,30.51,58785048,MSFT +2007-10-23,30.71,31.12,30.71,30.9,49956115,MSFT +2007-10-24,30.85,31.3,30.5,31.25,77979145,MSFT +2007-10-25,31.57,32.22,31.49,31.99,169588714,MSFT +2007-10-26,36.01,36.03,34.56,35.03,288113255,MSFT +2007-10-29,34.85,35.29,34.45,34.57,114655601,MSFT +2007-10-30,34.37,35.59,34.35,35.57,107297283,MSFT +2007-10-31,35.52,37.0,35.51,36.81,185635717,MSFT +2007-11-01,36.53,37.49,36.36,37.06,152078802,MSFT +2007-11-02,37.22,37.5,36.42,37.06,96399008,MSFT +2007-11-05,36.76,37.1,36.63,36.73,75485352,MSFT +2007-11-06,36.59,36.66,35.87,36.41,100966620,MSFT +2007-11-07,36.04,36.16,35.45,35.52,74897710,MSFT +2007-11-08,35.6,35.9,34.4,34.74,133748977,MSFT +2007-11-09,34.18,34.54,33.65,33.73,125132048,MSFT +2007-11-12,33.32,33.71,33.02,33.38,84865186,MSFT +2007-11-13,33.54,34.67,33.38,34.46,104311422,MSFT +2007-11-14,34.62,34.75,33.75,33.93,84063046,MSFT +2007-11-15,33.76,34.1,33.55,33.76,64014051,MSFT +2007-11-16,33.86,34.26,33.71,34.09,71116649,MSFT +2007-11-19,33.96,34.24,33.87,33.96,63026155,MSFT +2007-11-20,34.23,34.97,34.1,34.58,100009347,MSFT +2007-11-21,34.4,34.73,34.18,34.23,89523670,MSFT +2007-11-23,34.36,34.44,33.71,34.11,33468112,MSFT +2007-11-26,34.09,34.37,32.93,32.97,80334985,MSFT +2007-11-27,33.27,33.6,32.68,33.06,84180288,MSFT +2007-11-28,33.38,33.89,32.9,33.7,88587459,MSFT +2007-11-29,33.58,33.93,33.31,33.59,53633555,MSFT +2007-11-30,33.92,34.12,33.19,33.6,71026801,MSFT +2007-12-03,33.5,33.64,32.68,32.92,61770546,MSFT +2007-12-04,32.74,33.24,32.63,32.77,54801634,MSFT +2007-12-05,33.14,34.52,33.03,34.15,84894654,MSFT +2007-12-06,34.26,34.61,33.87,34.55,50624418,MSFT +2007-12-07,34.61,34.7,34.22,34.53,40770947,MSFT +2007-12-10,34.64,34.95,34.47,34.76,36084871,MSFT +2007-12-11,34.73,34.99,33.93,34.1,55080175,MSFT +2007-12-12,34.61,35.09,33.93,34.47,63352548,MSFT +2007-12-13,34.48,35.45,34.28,35.22,73931155,MSFT +2007-12-14,35.05,35.84,35.01,35.31,71127828,MSFT +2007-12-17,35.03,35.13,34.36,34.39,58121196,MSFT +2007-12-18,34.64,35.0,34.21,34.74,52791765,MSFT +2007-12-19,34.69,35.14,34.38,34.79,58469007,MSFT +2007-12-20,35.29,35.79,35.08,35.52,59348027,MSFT +2007-12-21,35.9,36.06,35.75,36.06,83750566,MSFT +2007-12-24,36.13,36.72,36.05,36.58,29622581,MSFT +2007-12-26,36.41,36.64,36.26,36.61,30252673,MSFT +2007-12-27,36.35,36.55,35.94,35.97,33318819,MSFT +2007-12-28,36.1,36.23,35.67,36.12,33446889,MSFT +2007-12-31,35.9,35.99,35.52,35.6,35232298,MSFT +2008-01-02,35.79,35.96,35.0,35.22,63006176,MSFT +2008-01-03,35.22,35.65,34.86,35.37,49601203,MSFT +2008-01-04,35.19,35.2,34.09,34.38,72092421,MSFT +2008-01-07,34.55,34.8,34.25,34.61,80173469,MSFT +2008-01-08,34.71,34.71,33.4,33.45,79155610,MSFT +2008-01-09,33.36,34.54,33.35,34.44,74317163,MSFT +2008-01-10,34.35,34.5,33.78,34.33,72447521,MSFT +2008-01-11,34.14,34.24,33.72,33.91,55193961,MSFT +2008-01-14,34.46,34.57,34.08,34.39,52792430,MSFT +2008-01-15,34.03,34.38,34.0,34.0,61637682,MSFT +2008-01-16,33.42,33.65,32.51,33.23,120781832,MSFT +2008-01-17,33.54,33.8,32.97,33.11,94253764,MSFT +2008-01-18,33.16,34.0,32.97,33.01,115441004,MSFT +2008-01-22,31.54,32.53,31.5,31.99,108866426,MSFT +2008-01-23,31.48,32.05,31.04,31.93,137655888,MSFT +2008-01-24,32.35,33.36,32.12,33.25,155640334,MSFT +2008-01-25,34.9,35.0,32.87,32.94,196992268,MSFT +2008-01-28,33.02,33.1,32.42,32.72,81018923,MSFT +2008-01-29,32.85,32.89,32.35,32.6,68022981,MSFT +2008-01-30,32.56,32.8,32.05,32.2,106432591,MSFT +2008-01-31,31.91,32.74,31.72,32.6,103642129,MSFT +2008-02-01,31.06,33.25,30.25,30.45,291134756,MSFT +2008-02-04,30.49,30.72,30.11,30.19,119998562,MSFT +2008-02-05,29.91,29.94,28.89,29.07,137534068,MSFT +2008-02-06,29.28,29.35,28.29,28.52,138315572,MSFT +2008-02-07,28.34,28.78,27.9,28.12,165268052,MSFT +2008-02-08,28.29,29.08,28.24,28.56,124862938,MSFT +2008-02-11,28.52,28.61,27.91,28.21,156814101,MSFT +2008-02-12,28.43,28.62,28.11,28.34,84365862,MSFT +2008-02-13,28.62,29.05,28.53,28.96,88994282,MSFT +2008-02-14,28.88,29.04,28.46,28.5,69113412,MSFT +2008-02-15,28.31,28.64,28.25,28.42,68146634,MSFT +2008-02-19,28.8,28.84,28.07,28.17,68254260,MSFT +2008-02-20,28.15,28.26,27.92,28.22,93056124,MSFT +2008-02-21,28.62,28.96,27.96,28.1,98784201,MSFT +2008-02-22,28.24,28.39,27.2,27.68,125708801,MSFT +2008-02-25,27.65,28.24,27.48,27.84,109974208,MSFT +2008-02-26,27.74,28.86,27.67,28.38,108926501,MSFT +2008-02-27,28.19,28.68,28.1,28.26,75199412,MSFT +2008-02-28,28.02,28.27,27.8,27.93,83010015,MSFT +2008-02-29,27.69,27.83,27.02,27.2,117397837,MSFT +2008-03-03,27.24,27.39,26.87,26.99,76580956,MSFT +2008-03-04,27.02,27.63,26.96,27.59,86925503,MSFT +2008-03-05,27.75,28.41,27.7,28.12,106489801,MSFT +2008-03-06,28.06,28.17,27.5,27.57,91134347,MSFT +2008-03-07,27.34,28.07,27.32,27.87,77605238,MSFT +2008-03-10,27.83,28.26,27.75,28.05,72538270,MSFT +2008-03-11,28.4,29.34,28.38,29.28,98764089,MSFT +2008-03-12,29.43,29.49,28.54,28.63,75993799,MSFT +2008-03-13,28.54,28.99,28.16,28.62,84557139,MSFT +2008-03-14,28.72,29.01,27.64,27.96,105214823,MSFT +2008-03-17,27.3,28.73,27.28,28.3,84497415,MSFT +2008-03-18,28.67,29.48,28.67,29.42,83695240,MSFT +2008-03-19,29.38,29.59,28.62,28.62,61451726,MSFT +2008-03-20,28.74,29.22,28.59,29.18,60175753,MSFT +2008-03-24,29.33,29.4,29.06,29.17,48297016,MSFT +2008-03-25,29.33,29.37,28.94,29.14,49249027,MSFT +2008-03-26,29.03,29.07,28.38,28.56,45868070,MSFT +2008-03-27,28.48,28.49,28.0,28.05,47894307,MSFT +2008-03-28,28.23,28.43,27.83,27.91,49262025,MSFT +2008-03-31,27.88,28.59,27.84,28.38,46780578,MSFT +2008-04-01,28.83,29.54,28.63,29.5,65796142,MSFT +2008-04-02,29.56,29.58,29.0,29.16,49506357,MSFT +2008-04-03,29.0,29.32,28.8,29.0,38965645,MSFT +2008-04-04,29.13,29.26,28.74,29.16,43891216,MSFT +2008-04-07,29.55,29.59,29.03,29.16,44444079,MSFT +2008-04-08,28.94,29.0,28.54,28.75,46573905,MSFT +2008-04-09,28.72,29.04,28.54,28.89,45857404,MSFT +2008-04-10,28.83,29.4,28.8,29.11,65596908,MSFT +2008-04-11,28.87,29.01,28.21,28.28,54370140,MSFT +2008-04-14,28.24,28.31,27.93,28.06,43418095,MSFT +2008-04-15,28.12,28.48,28.03,28.25,34309977,MSFT +2008-04-16,28.57,29.05,28.38,28.95,54107335,MSFT +2008-04-17,29.12,29.34,28.9,29.22,48774455,MSFT +2008-04-18,30.01,30.1,29.61,30.0,73648859,MSFT +2008-04-21,30.19,30.6,30.12,30.42,54411698,MSFT +2008-04-22,30.64,30.7,29.97,30.25,67387496,MSFT +2008-04-23,30.45,31.46,30.3,31.45,98351426,MSFT +2008-04-24,31.63,32.1,31.16,31.8,116451423,MSFT +2008-04-25,30.05,30.39,29.6,29.83,145194876,MSFT +2008-04-28,29.8,29.84,28.82,28.99,97472905,MSFT +2008-04-29,28.8,28.9,28.45,28.64,84428818,MSFT +2008-04-30,28.74,29.21,28.51,28.52,74733515,MSFT +2008-05-01,28.5,29.49,28.48,29.4,71699334,MSFT +2008-05-02,29.59,29.62,28.86,29.24,66016794,MSFT +2008-05-05,29.93,30.23,28.99,29.08,119687670,MSFT +2008-05-06,29.0,29.86,28.93,29.7,93581920,MSFT +2008-05-07,29.69,30.14,29.08,29.21,88782831,MSFT +2008-05-08,29.28,29.39,29.0,29.27,69591591,MSFT +2008-05-09,29.21,29.55,28.95,29.39,51613880,MSFT +2008-05-12,29.4,30.06,29.35,29.99,64286268,MSFT +2008-05-13,30.0,30.13,29.53,29.78,70934643,MSFT +2008-05-14,29.89,30.26,29.73,29.93,66738528,MSFT +2008-05-15,29.98,30.53,29.94,30.45,53363755,MSFT +2008-05-16,30.47,30.48,29.92,29.99,81542244,MSFT +2008-05-19,29.87,29.89,29.31,29.46,59626096,MSFT +2008-05-20,29.3,29.31,28.63,28.76,75767531,MSFT +2008-05-21,28.81,29.05,28.19,28.25,60125021,MSFT +2008-05-22,28.28,28.7,28.18,28.47,52209761,MSFT +2008-05-23,28.26,28.33,27.95,28.05,48908023,MSFT +2008-05-27,28.11,28.5,28.05,28.44,47334500,MSFT +2008-05-28,28.56,28.57,28.04,28.18,52318487,MSFT +2008-05-29,28.21,28.68,28.14,28.31,47699107,MSFT +2008-05-30,28.38,28.7,28.2,28.32,63387543,MSFT +2008-06-02,28.24,28.36,27.55,27.8,77038347,MSFT +2008-06-03,27.91,28.31,27.27,27.31,91650429,MSFT +2008-06-04,27.28,27.64,27.2,27.54,79611683,MSFT +2008-06-05,27.72,28.3,27.6,28.3,76063353,MSFT +2008-06-06,27.99,28.17,27.49,27.49,78495857,MSFT +2008-06-09,27.65,27.91,27.3,27.71,66787062,MSFT +2008-06-10,27.36,28.29,27.32,27.89,77433857,MSFT +2008-06-11,27.85,27.94,27.11,27.12,59330780,MSFT +2008-06-12,27.4,28.55,27.19,28.24,113996301,MSFT +2008-06-13,28.63,29.57,28.5,29.07,131964396,MSFT +2008-06-16,29.02,29.11,28.64,28.93,74725259,MSFT +2008-06-17,29.04,29.12,28.79,28.8,44263070,MSFT +2008-06-18,28.55,28.86,28.46,28.46,49687729,MSFT +2008-06-19,28.55,29.19,28.33,28.93,62047794,MSFT +2008-06-20,28.9,28.92,28.1,28.23,97486098,MSFT +2008-06-23,28.3,28.41,27.79,27.97,57150450,MSFT +2008-06-24,27.92,28.01,27.51,27.73,65225396,MSFT +2008-06-25,27.81,28.67,27.76,28.35,64280144,MSFT +2008-06-26,28.03,28.2,27.74,27.75,67049013,MSFT +2008-06-27,27.68,27.91,27.46,27.63,73447787,MSFT +2008-06-30,27.67,27.98,27.49,27.51,57836460,MSFT +2008-07-01,27.26,27.38,23.19,26.87,100327707,MSFT +2008-07-02,26.9,27.0,25.88,25.88,84702804,MSFT +2008-07-03,25.97,26.1,25.6,25.98,37076426,MSFT +2008-07-07,26.11,26.39,25.45,26.03,71527599,MSFT +2008-07-08,25.92,26.2,25.51,25.85,65570315,MSFT +2008-07-09,25.78,25.85,25.18,25.23,54259971,MSFT +2008-07-10,25.2,25.67,24.98,25.45,57837382,MSFT +2008-07-11,25.16,25.64,24.87,25.25,69532525,MSFT +2008-07-14,25.48,25.81,25.07,25.15,51222873,MSFT +2008-07-15,24.93,26.64,24.93,26.15,92720716,MSFT +2008-07-16,26.13,27.29,25.92,27.26,82060318,MSFT +2008-07-17,27.58,27.91,27.11,27.52,96526068,MSFT +2008-07-18,26.36,26.47,25.11,25.86,150265248,MSFT +2008-07-21,25.66,26.17,25.53,25.64,77575545,MSFT +2008-07-22,25.54,25.94,25.48,25.8,88657164,MSFT +2008-07-23,25.86,26.84,25.85,26.43,79408762,MSFT +2008-07-24,26.09,26.17,25.44,25.44,81092522,MSFT +2008-07-25,25.64,26.22,25.5,26.16,58680860,MSFT +2008-07-28,26.06,26.11,25.34,25.5,59713593,MSFT +2008-07-29,25.52,26.19,25.4,26.11,66372594,MSFT +2008-07-30,26.2,26.49,25.9,26.23,51980016,MSFT +2008-07-31,25.85,26.28,25.71,25.72,60464356,MSFT +2008-08-01,25.92,25.95,25.07,25.44,82731424,MSFT +2008-08-04,25.39,25.54,25.11,25.28,60592479,MSFT +2008-08-05,25.64,26.28,25.5,26.21,84305010,MSFT +2008-08-06,26.73,27.16,26.38,27.02,95549923,MSFT +2008-08-07,26.9,27.75,26.73,27.39,82565719,MSFT +2008-08-08,27.35,28.23,27.19,28.13,80815598,MSFT +2008-08-11,27.86,28.4,27.66,27.9,68750329,MSFT +2008-08-12,27.78,28.36,27.58,28.12,62813547,MSFT +2008-08-13,28.07,28.5,27.76,27.91,51166541,MSFT +2008-08-14,27.82,28.28,27.56,27.91,49735006,MSFT +2008-08-15,27.98,28.15,27.58,27.81,47267367,MSFT +2008-08-18,27.78,28.05,27.55,27.69,38078114,MSFT +2008-08-19,27.54,27.75,27.27,27.32,40338849,MSFT +2008-08-20,27.54,27.58,27.17,27.29,41497114,MSFT +2008-08-21,27.1,27.23,26.86,27.18,43614428,MSFT +2008-08-22,27.23,27.88,27.22,27.84,47930392,MSFT +2008-08-25,27.61,27.84,27.46,27.66,51381730,MSFT +2008-08-26,27.58,27.72,27.17,27.27,44775488,MSFT +2008-08-27,27.34,27.79,27.13,27.56,33976947,MSFT +2008-08-28,27.61,28.01,27.6,27.94,48380695,MSFT +2008-08-29,27.68,27.78,27.29,27.29,50753481,MSFT +2008-09-02,27.66,27.76,27.06,27.1,66082260,MSFT +2008-09-03,27.0,27.18,26.84,26.9,57128603,MSFT +2008-09-04,26.74,26.89,26.35,26.35,66934001,MSFT +2008-09-05,26.03,26.22,25.63,25.65,82305188,MSFT +2008-09-08,26.21,26.33,25.67,26.12,62113530,MSFT +2008-09-09,26.2,26.6,26.05,26.1,85735663,MSFT +2008-09-10,26.52,26.86,26.25,26.44,75064901,MSFT +2008-09-11,26.1,27.46,26.03,27.34,72914650,MSFT +2008-09-12,27.14,27.74,26.94,27.62,75572494,MSFT +2008-09-15,26.92,27.49,26.73,26.82,82349376,MSFT +2008-09-16,26.09,26.49,25.52,25.99,111729652,MSFT +2008-09-17,25.73,25.87,24.5,24.57,106972039,MSFT +2008-09-18,24.8,25.35,24.01,25.26,132291242,MSFT +2008-09-19,26.37,26.4,23.5,25.16,134940843,MSFT +2008-09-22,26.22,26.32,25.32,25.4,105207700,MSFT +2008-09-23,25.66,26.17,25.34,25.44,92247395,MSFT +2008-09-24,25.58,26.09,25.46,25.72,80255580,MSFT +2008-09-25,25.82,26.88,25.74,26.61,96203467,MSFT +2008-09-26,26.17,27.56,26.14,27.4,100741810,MSFT +2008-09-29,26.94,27.66,25.01,25.01,134383096,MSFT +2008-09-30,25.77,26.69,25.54,26.69,107210047,MSFT +2008-10-01,26.38,26.99,26.28,26.48,88987041,MSFT +2008-10-02,26.18,26.53,25.7,26.25,93829287,MSFT +2008-10-03,26.36,27.47,26.24,26.32,116067967,MSFT +2008-10-06,25.63,25.99,24.14,24.91,146408927,MSFT +2008-10-07,24.98,25.21,23.14,23.23,145967811,MSFT +2008-10-08,22.9,24.3,22.5,23.01,171626679,MSFT +2008-10-09,23.76,23.91,22.07,22.3,131967650,MSFT +2008-10-10,21.79,22.35,20.65,21.5,228488900,MSFT +2008-10-13,22.86,25.5,22.63,25.5,144980198,MSFT +2008-10-14,25.64,25.73,23.6,24.1,165683624,MSFT +2008-10-15,23.78,24.25,22.48,22.66,113280181,MSFT +2008-10-16,22.94,24.19,21.31,24.19,161147743,MSFT +2008-10-17,23.56,25.11,23.31,23.93,133675089,MSFT +2008-10-20,24.2,24.75,23.01,24.72,93486972,MSFT +2008-10-21,24.3,25.01,23.27,23.36,100385538,MSFT +2008-10-22,23.04,23.06,20.9,21.53,150054726,MSFT +2008-10-23,21.55,22.59,20.89,22.32,154774034,MSFT +2008-10-24,21.06,22.86,20.95,21.96,153913251,MSFT +2008-10-27,21.67,21.96,21.02,21.18,117722353,MSFT +2008-10-28,21.64,23.21,21.34,23.1,134109114,MSFT +2008-10-29,23.13,23.97,22.7,23.0,111763211,MSFT +2008-10-30,23.69,23.88,22.39,22.63,95322969,MSFT +2008-10-31,22.53,22.91,22.12,22.33,93063602,MSFT +2008-11-03,22.48,22.91,22.21,22.62,61946713,MSFT +2008-11-04,23.13,23.66,22.87,23.53,72194471,MSFT +2008-11-05,23.33,23.34,22.05,22.08,81216664,MSFT +2008-11-06,21.87,22.08,20.86,20.88,95568686,MSFT +2008-11-07,21.32,21.54,21.0,21.5,71262782,MSFT +2008-11-10,21.84,21.97,21.19,21.3,67602599,MSFT +2008-11-11,21.29,21.3,20.79,21.2,78032704,MSFT +2008-11-12,20.89,21.0,20.28,20.3,90159844,MSFT +2008-11-13,20.15,21.25,18.74,21.25,148503311,MSFT +2008-11-14,20.56,21.34,19.65,20.06,96626994,MSFT +2008-11-17,19.74,20.24,19.15,19.32,97297036,MSFT +2008-11-18,19.5,19.66,18.75,19.62,108984798,MSFT +2008-11-19,19.63,19.95,18.25,18.29,103048823,MSFT +2008-11-20,18.12,18.84,17.5,17.53,139532692,MSFT +2008-11-21,18.02,19.7,17.98,19.68,157245554,MSFT +2008-11-24,19.89,20.94,19.87,20.69,125298897,MSFT +2008-11-25,20.86,20.93,19.55,19.99,92971983,MSFT +2008-11-26,19.73,20.68,19.73,20.49,79682260,MSFT +2008-11-28,20.23,20.31,20.02,20.22,31371936,MSFT +2008-12-01,19.88,19.95,18.6,18.61,79873774,MSFT +2008-12-02,18.99,19.31,18.56,19.15,79692371,MSFT +2008-12-03,18.65,19.9,18.6,19.87,80970409,MSFT +2008-12-04,19.4,19.92,18.79,19.11,78724702,MSFT +2008-12-05,18.91,19.98,18.47,19.87,91998319,MSFT +2008-12-08,20.35,21.25,20.14,21.01,107229949,MSFT +2008-12-09,20.62,21.25,20.46,20.6,80499585,MSFT +2008-12-10,20.82,20.96,20.3,20.61,61501699,MSFT +2008-12-11,20.11,20.12,19.31,19.45,83624211,MSFT +2008-12-12,19.15,19.85,18.7,19.36,78130797,MSFT +2008-12-15,19.34,19.44,18.89,19.04,59936439,MSFT +2008-12-16,19.21,20.18,19.0,20.11,97707493,MSFT +2008-12-17,19.81,20.05,19.5,19.66,79062229,MSFT +2008-12-18,19.86,20.02,18.99,19.3,80765009,MSFT +2008-12-19,19.42,19.8,19.11,19.12,115432039,MSFT +2008-12-22,19.24,19.29,18.89,19.18,58577826,MSFT +2008-12-23,19.28,19.57,19.01,19.28,47535826,MSFT +2008-12-24,19.26,19.45,19.1,19.17,16894070,MSFT +2008-12-26,19.2,19.33,19.09,19.13,23104614,MSFT +2008-12-29,19.15,19.21,18.64,18.96,58886322,MSFT +2008-12-30,19.01,19.49,19.0,19.34,43228892,MSFT +2008-12-31,19.31,19.68,19.27,19.44,46424902,MSFT +2009-01-02,19.53,20.4,19.37,20.33,50121849,MSFT +2009-01-05,20.2,20.67,20.06,20.52,61476552,MSFT +2009-01-06,20.75,21.0,20.61,20.76,58085878,MSFT +2009-01-07,20.19,20.29,19.48,19.51,72747158,MSFT +2009-01-08,19.63,20.19,19.55,20.12,70255018,MSFT +2009-01-09,20.17,20.3,19.41,19.52,49828297,MSFT +2009-01-12,19.71,19.79,19.3,19.47,52204130,MSFT +2009-01-13,19.52,19.99,19.52,19.82,65847793,MSFT +2009-01-14,19.53,19.68,19.01,19.09,80341720,MSFT +2009-01-15,19.07,19.3,18.52,19.24,96222222,MSFT +2009-01-16,19.63,19.91,19.15,19.71,79640268,MSFT +2009-01-20,19.46,19.62,18.37,18.48,89891855,MSFT +2009-01-21,18.87,19.45,18.46,19.38,68358085,MSFT +2009-01-22,18.05,18.18,17.07,17.11,222435525,MSFT +2009-01-23,16.97,17.49,16.75,17.2,117020593,MSFT +2009-01-26,17.29,17.81,17.23,17.63,93115480,MSFT +2009-01-27,17.78,17.97,17.43,17.66,61707540,MSFT +2009-01-28,17.8,18.31,17.76,18.04,64702531,MSFT +2009-01-29,17.78,17.96,17.56,17.59,49209360,MSFT +2009-01-30,17.74,17.79,17.1,17.1,62386468,MSFT +2009-02-02,17.03,18.13,17.0,17.83,88882500,MSFT +2009-02-03,17.85,18.61,17.6,18.5,86881249,MSFT +2009-02-04,18.54,19.0,18.5,18.63,75617853,MSFT +2009-02-05,18.51,19.14,18.25,19.04,75197935,MSFT +2009-02-06,19.16,19.93,19.06,19.66,86745927,MSFT +2009-02-09,19.64,19.77,19.26,19.44,52196149,MSFT +2009-02-10,19.25,19.8,18.7,18.8,83958715,MSFT +2009-02-11,18.94,19.49,18.92,19.21,58599423,MSFT +2009-02-12,18.97,19.32,18.54,19.26,75323479,MSFT +2009-02-13,19.27,19.47,19.04,19.09,47419392,MSFT +2009-02-17,18.49,18.5,17.89,18.09,75853206,MSFT +2009-02-18,18.22,18.45,18.0,18.12,54955158,MSFT +2009-02-19,18.3,18.38,17.81,17.91,49197636,MSFT +2009-02-20,17.77,18.19,17.66,18.0,69416120,MSFT +2009-02-23,18.02,18.15,17.16,17.21,70803342,MSFT +2009-02-24,17.03,17.35,16.36,17.17,122673954,MSFT +2009-02-25,17.01,17.24,16.46,16.96,105894560,MSFT +2009-02-26,17.05,17.08,16.42,16.42,83219416,MSFT +2009-02-27,16.29,16.52,16.1,16.15,93434279,MSFT +2009-03-02,15.96,16.25,15.72,15.79,80597104,MSFT +2009-03-03,16.03,16.24,15.64,15.88,80476554,MSFT +2009-03-04,16.12,16.4,15.89,16.12,69290013,MSFT +2009-03-05,15.86,15.88,15.27,15.27,89704742,MSFT +2009-03-06,15.35,15.62,14.87,15.28,92853699,MSFT +2009-03-09,15.2,15.74,15.1,15.15,66514260,MSFT +2009-03-10,15.37,16.62,15.25,16.48,95191803,MSFT +2009-03-11,16.63,17.2,16.43,17.11,84572522,MSFT +2009-03-12,17.01,17.04,16.48,17.01,93719791,MSFT +2009-03-13,16.98,17.05,16.18,16.65,82974543,MSFT +2009-03-16,16.82,16.96,16.24,16.25,67038412,MSFT +2009-03-17,16.32,16.9,16.26,16.9,62669277,MSFT +2009-03-18,17.03,17.22,16.6,16.96,70733199,MSFT +2009-03-19,17.37,17.45,16.92,17.14,58998888,MSFT +2009-03-20,17.32,17.65,16.88,17.06,81742575,MSFT +2009-03-23,17.37,18.59,17.31,18.33,71607826,MSFT +2009-03-24,18.04,18.21,17.84,17.93,50090354,MSFT +2009-03-25,17.98,18.31,17.52,17.88,73932163,MSFT +2009-03-26,18.17,18.88,18.12,18.83,63780075,MSFT +2009-03-27,18.54,18.62,18.05,18.13,47673696,MSFT +2009-03-30,17.74,17.76,17.27,17.48,49640619,MSFT +2009-03-31,17.83,18.79,17.78,18.37,92423291,MSFT +2009-04-01,18.23,19.36,18.18,19.31,96438844,MSFT +2009-04-02,19.5,19.89,19.0,19.29,99082236,MSFT +2009-04-03,19.13,19.15,18.43,18.75,81865036,MSFT +2009-04-06,18.54,18.76,18.26,18.76,47478684,MSFT +2009-04-07,18.76,19.14,18.63,18.76,65815169,MSFT +2009-04-08,18.97,19.62,18.96,19.19,56408826,MSFT +2009-04-09,19.45,19.7,19.22,19.67,55759562,MSFT +2009-04-13,19.69,19.85,19.37,19.59,44450425,MSFT +2009-04-14,19.44,19.55,19.0,19.35,63796243,MSFT +2009-04-15,19.21,19.25,18.51,18.83,72725459,MSFT +2009-04-16,19.16,19.78,18.99,19.76,67691952,MSFT +2009-04-17,19.68,19.69,19.0,19.2,61398450,MSFT +2009-04-20,18.89,18.95,18.57,18.61,62943434,MSFT +2009-04-21,18.59,19.08,18.57,18.97,60928280,MSFT +2009-04-22,18.76,19.19,18.7,18.78,59400937,MSFT +2009-04-23,18.92,18.94,18.47,18.92,86116273,MSFT +2009-04-24,19.82,21.2,19.5,20.91,168478498,MSFT +2009-04-27,20.55,20.82,20.28,20.4,68219574,MSFT +2009-04-28,20.25,20.27,19.79,19.93,76688300,MSFT +2009-04-29,20.11,20.89,20.06,20.25,79301588,MSFT +2009-04-30,20.6,21.1,20.01,20.26,87439809,MSFT +2009-05-01,20.19,20.35,19.86,20.24,63224473,MSFT +2009-05-04,20.37,20.4,19.98,20.19,54313367,MSFT +2009-05-05,20.14,20.24,19.64,19.79,67242977,MSFT +2009-05-06,20.06,20.07,19.61,19.79,59639015,MSFT +2009-05-07,19.96,19.99,19.14,19.32,68727152,MSFT +2009-05-08,19.46,19.64,19.14,19.42,67604246,MSFT +2009-05-11,19.2,19.73,19.01,19.32,63769338,MSFT +2009-05-12,19.51,20.06,19.47,19.89,71966786,MSFT +2009-05-13,19.92,20.0,19.67,19.75,49288225,MSFT +2009-05-14,19.83,20.23,19.8,20.06,54544880,MSFT +2009-05-15,20.13,20.5,19.98,20.22,61289838,MSFT +2009-05-18,20.36,20.6,20.24,20.6,46077725,MSFT +2009-05-19,20.51,20.74,20.25,20.31,51368251,MSFT +2009-05-20,20.41,20.69,20.22,20.38,47452295,MSFT +2009-05-21,20.14,20.23,19.51,19.82,58241500,MSFT +2009-05-22,19.93,20.17,19.47,19.75,37325792,MSFT +2009-05-26,19.54,20.45,19.45,20.34,44996741,MSFT +2009-05-27,20.25,20.6,20.07,20.13,42898438,MSFT +2009-05-28,20.32,20.63,20.05,20.45,45484759,MSFT +2009-05-29,20.56,20.94,20.3,20.89,46139533,MSFT +2009-06-01,21.0,21.5,20.86,21.4,57322905,MSFT +2009-06-02,21.36,21.98,21.2,21.4,48941777,MSFT +2009-06-03,21.31,21.76,21.29,21.73,56047439,MSFT +2009-06-04,21.77,21.9,21.58,21.83,42332565,MSFT +2009-06-05,21.96,22.31,21.81,22.14,59585285,MSFT +2009-06-08,21.98,22.32,21.63,22.05,49008050,MSFT +2009-06-09,22.06,22.32,21.88,22.08,50887629,MSFT +2009-06-10,22.17,22.62,22.12,22.55,61297117,MSFT +2009-06-11,22.59,23.26,22.57,22.83,65128974,MSFT +2009-06-12,22.9,23.38,22.74,23.33,50963461,MSFT +2009-06-15,23.23,23.54,23.02,23.42,69089588,MSFT +2009-06-16,23.47,24.11,23.44,23.45,105295558,MSFT +2009-06-17,23.5,23.82,23.17,23.68,86483075,MSFT +2009-06-18,23.62,23.69,23.3,23.5,58852177,MSFT +2009-06-19,24.04,24.34,23.75,24.07,115458922,MSFT +2009-06-22,23.95,23.95,23.25,23.28,71296464,MSFT +2009-06-23,23.38,23.66,23.21,23.34,56753482,MSFT +2009-06-24,23.45,23.75,23.36,23.47,54287632,MSFT +2009-06-25,23.43,23.92,23.2,23.79,57727830,MSFT +2009-06-26,23.57,23.69,23.32,23.35,65126363,MSFT +2009-06-29,23.6,24.03,23.55,23.86,62864396,MSFT +2009-06-30,23.97,24.24,23.63,23.77,66452303,MSFT +2009-07-01,24.05,24.3,23.96,24.04,54915127,MSFT +2009-07-02,23.76,24.04,23.21,23.37,65427699,MSFT +2009-07-06,23.21,23.28,22.87,23.2,49207638,MSFT +2009-07-07,23.08,23.14,22.46,22.53,52842412,MSFT +2009-07-08,22.31,22.69,22.0,22.56,73023306,MSFT +2009-07-09,22.65,22.81,22.37,22.44,46981174,MSFT +2009-07-10,22.19,22.54,22.15,22.39,43238698,MSFT +2009-07-13,22.42,23.29,22.14,23.23,67585958,MSFT +2009-07-14,23.2,23.22,22.86,23.11,45448634,MSFT +2009-07-15,23.75,24.12,23.56,24.12,67241887,MSFT +2009-07-16,23.93,24.44,23.86,24.44,64560963,MSFT +2009-07-17,24.4,24.45,24.1,24.29,52860096,MSFT +2009-07-20,24.44,24.53,24.15,24.53,47797971,MSFT +2009-07-21,24.69,24.83,24.37,24.83,52028399,MSFT +2009-07-22,24.7,24.9,24.51,24.8,66192409,MSFT +2009-07-23,24.93,25.72,24.84,25.56,106060477,MSFT +2009-07-24,23.61,23.89,22.81,23.45,215135609,MSFT +2009-07-27,23.44,23.45,22.9,23.11,80949924,MSFT +2009-07-28,22.99,23.55,22.9,23.47,70288380,MSFT +2009-07-29,23.73,23.91,23.34,23.8,73626862,MSFT +2009-07-30,24.2,24.43,23.71,23.81,67819964,MSFT +2009-07-31,23.77,24.07,23.5,23.52,54265278,MSFT +2009-08-03,23.82,23.86,23.5,23.83,46902837,MSFT +2009-08-04,23.68,23.79,23.53,23.77,49218228,MSFT +2009-08-05,23.84,24.25,23.79,23.81,53310241,MSFT +2009-08-06,23.93,23.98,23.27,23.46,59694624,MSFT +2009-08-07,23.75,23.82,23.5,23.56,46174325,MSFT +2009-08-10,23.46,23.55,23.3,23.42,35268300,MSFT +2009-08-11,23.32,23.4,23.05,23.13,33620089,MSFT +2009-08-12,23.13,23.9,23.03,23.53,61972277,MSFT +2009-08-13,23.63,23.85,23.4,23.62,38955807,MSFT +2009-08-14,23.62,23.8,23.51,23.69,46331960,MSFT +2009-08-17,23.32,23.6,23.23,23.25,42482887,MSFT +2009-08-18,23.29,23.65,23.27,23.58,38878900,MSFT +2009-08-19,23.25,23.72,23.25,23.65,41827419,MSFT +2009-08-20,23.6,23.87,23.54,23.67,39508124,MSFT +2009-08-21,23.93,24.42,23.77,24.41,69018918,MSFT +2009-08-24,24.41,24.73,24.28,24.64,54180889,MSFT +2009-08-25,24.6,24.82,24.46,24.64,43980206,MSFT +2009-08-26,24.59,24.75,24.42,24.55,41079001,MSFT +2009-08-27,24.41,24.78,24.3,24.69,45495600,MSFT +2009-08-28,25.07,25.49,24.61,24.68,55807969,MSFT +2009-08-31,24.57,24.85,24.29,24.65,49597146,MSFT +2009-09-01,24.35,24.74,23.9,24.0,62608465,MSFT +2009-09-02,23.82,24.14,23.78,23.86,40771253,MSFT +2009-09-03,23.91,24.14,23.76,24.11,34120376,MSFT +2009-09-04,24.09,24.8,24.08,24.62,44999631,MSFT +2009-09-08,24.62,24.84,24.41,24.82,53738665,MSFT +2009-09-09,24.74,24.95,24.66,24.78,49900235,MSFT +2009-09-10,24.8,25.05,24.65,25.0,46258757,MSFT +2009-09-11,24.93,25.17,24.81,24.86,54304284,MSFT +2009-09-14,24.65,25.09,24.64,25.0,42810156,MSFT +2009-09-15,24.97,25.27,24.86,25.2,44718408,MSFT +2009-09-16,25.25,25.35,24.95,25.2,50055778,MSFT +2009-09-17,25.06,25.38,25.06,25.3,42431643,MSFT +2009-09-18,25.46,25.48,25.1,25.26,68016403,MSFT +2009-09-21,25.11,25.37,25.1,25.3,28878663,MSFT +2009-09-22,25.4,25.82,25.29,25.77,61378342,MSFT +2009-09-23,25.92,26.25,25.64,25.71,60603558,MSFT +2009-09-24,25.92,26.11,25.66,25.94,56310695,MSFT +2009-09-25,25.69,25.82,25.52,25.55,50161051,MSFT +2009-09-28,25.6,26.16,25.6,25.83,44363585,MSFT +2009-09-29,25.91,25.96,25.69,25.75,39050278,MSFT +2009-09-30,25.76,25.99,25.38,25.72,63537684,MSFT +2009-10-01,25.4,25.47,24.8,24.88,75958097,MSFT +2009-10-02,24.46,25.09,24.43,24.96,51226259,MSFT +2009-10-05,24.98,25.06,24.52,24.64,60809818,MSFT +2009-10-06,24.68,25.21,24.66,25.11,48795241,MSFT +2009-10-07,24.99,25.18,24.88,25.1,38473856,MSFT +2009-10-08,25.44,25.9,25.22,25.67,60521239,MSFT +2009-10-09,25.57,25.79,25.46,25.55,39522259,MSFT +2009-10-12,25.66,25.89,25.55,25.72,29153569,MSFT +2009-10-13,25.59,25.94,25.52,25.81,37748964,MSFT +2009-10-14,26.14,26.2,25.82,25.96,45365489,MSFT +2009-10-15,25.9,26.71,25.9,26.71,65620101,MSFT +2009-10-16,26.45,26.63,26.1,26.5,56500866,MSFT +2009-10-19,26.49,26.58,26.25,26.36,48143163,MSFT +2009-10-20,26.42,26.51,25.94,26.37,54613476,MSFT +2009-10-21,26.46,26.75,26.39,26.58,61672603,MSFT +2009-10-22,26.56,26.72,26.13,26.59,61599926,MSFT +2009-10-23,29.2,29.35,27.88,28.02,281760947,MSFT +2009-10-26,28.12,29.02,28.11,28.68,124149662,MSFT +2009-10-27,28.73,28.88,28.44,28.59,69685783,MSFT +2009-10-28,28.24,28.77,27.95,28.02,73542323,MSFT +2009-10-29,28.07,28.41,27.85,28.22,65232886,MSFT +2009-10-30,28.03,28.4,27.66,27.73,73371734,MSFT +2009-11-02,27.7,28.05,27.41,27.88,62432606,MSFT +2009-11-03,27.64,27.74,27.43,27.53,50294715,MSFT +2009-11-04,27.69,28.39,27.62,28.06,63898306,MSFT +2009-11-05,28.52,28.74,28.28,28.47,52683314,MSFT +2009-11-06,28.38,28.63,28.2,28.52,38909997,MSFT +2009-11-09,28.62,29.0,28.53,28.99,57522019,MSFT +2009-11-10,28.9,29.28,28.81,29.01,65881036,MSFT +2009-11-11,29.08,29.3,29.02,29.12,49693320,MSFT +2009-11-12,29.01,29.49,29.0,29.36,55360706,MSFT +2009-11-13,29.47,29.79,29.37,29.63,53044975,MSFT +2009-11-16,29.61,29.8,29.37,29.54,54129501,MSFT +2009-11-17,29.5,30.0,29.47,30.0,75648887,MSFT +2009-11-18,30.0,30.14,29.81,30.11,59440915,MSFT +2009-11-19,29.99,30.0,29.7,29.78,51967660,MSFT +2009-11-20,29.66,29.77,29.43,29.62,42648018,MSFT +2009-11-23,29.84,30.01,29.7,29.94,41836365,MSFT +2009-11-24,29.95,29.99,29.75,29.91,37341362,MSFT +2009-11-25,29.81,29.86,29.58,29.79,32036164,MSFT +2009-11-27,29.11,29.39,28.75,29.22,29357892,MSFT +2009-11-30,29.15,29.45,29.0,29.41,44174645,MSFT +2009-12-01,29.52,30.05,29.41,30.01,49907182,MSFT +2009-12-02,29.9,29.99,29.65,29.78,36308524,MSFT +2009-12-03,29.84,30.2,29.76,29.83,43096326,MSFT +2009-12-04,30.05,30.37,29.83,29.98,58819960,MSFT +2009-12-07,29.78,30.08,29.68,29.79,38082612,MSFT +2009-12-08,29.52,29.74,29.38,29.57,37407912,MSFT +2009-12-09,29.47,29.81,29.25,29.71,44719350,MSFT +2009-12-10,29.71,29.96,29.66,29.87,45940703,MSFT +2009-12-11,29.97,30.0,29.79,29.85,43746588,MSFT +2009-12-14,29.91,30.16,29.9,30.11,34651154,MSFT +2009-12-15,29.89,30.21,29.88,30.02,49473151,MSFT +2009-12-16,30.07,30.41,30.04,30.1,55741169,MSFT +2009-12-17,29.95,29.96,29.57,29.6,43691182,MSFT +2009-12-18,29.84,30.45,29.8,30.36,94117968,MSFT +2009-12-21,30.4,30.84,30.37,30.52,40132875,MSFT +2009-12-22,30.6,30.93,30.54,30.82,36320920,MSFT +2009-12-23,30.71,30.95,30.69,30.92,28362689,MSFT +2009-12-24,30.88,31.0,30.76,31.0,11083867,MSFT +2009-12-28,31.0,31.18,30.89,31.17,25385575,MSFT +2009-12-29,31.35,31.5,31.23,31.39,29722450,MSFT +2009-12-30,31.15,31.29,30.8,30.96,42007597,MSFT +2009-12-31,30.98,30.99,30.48,30.48,31929611,MSFT +2010-01-04,30.62,31.1,30.59,30.95,38414185,MSFT +2010-01-05,30.85,31.1,30.64,30.96,49758862,MSFT +2010-01-06,30.88,31.08,30.52,30.77,58182332,MSFT +2010-01-07,30.63,30.7,30.19,30.45,50564285,MSFT +2010-01-08,30.28,30.88,30.24,30.66,51201289,MSFT +2010-01-11,30.71,30.76,30.12,30.27,68754648,MSFT +2010-01-12,30.15,30.4,29.91,30.07,65913228,MSFT +2010-01-13,30.26,30.52,30.01,30.35,51863463,MSFT +2010-01-14,30.31,31.1,30.26,30.96,63244767,MSFT +2010-01-15,31.08,31.24,30.71,30.86,79915648,MSFT +2010-01-19,30.75,31.24,30.68,31.1,46582886,MSFT +2010-01-20,30.81,30.94,30.31,30.58,54857712,MSFT +2010-01-21,30.61,30.72,30.0,30.01,73086701,MSFT +2010-01-22,30.0,30.2,28.84,28.96,102004573,MSFT +2010-01-25,29.24,29.66,29.1,29.32,63381173,MSFT +2010-01-26,29.2,29.85,29.09,29.5,66647676,MSFT +2010-01-27,29.35,29.82,29.02,29.67,63949492,MSFT +2010-01-28,29.84,29.87,28.89,29.16,117513692,MSFT +2010-01-29,29.9,29.92,27.66,28.18,193888424,MSFT +2010-02-01,28.39,28.48,27.92,28.41,85931099,MSFT +2010-02-02,28.37,28.5,28.14,28.46,54413654,MSFT +2010-02-03,28.26,28.79,28.12,28.63,61397848,MSFT +2010-02-04,28.38,28.5,27.81,27.84,77849968,MSFT +2010-02-05,28.0,28.28,27.57,28.02,80960063,MSFT +2010-02-08,28.01,28.08,27.57,27.72,52826474,MSFT +2010-02-09,27.97,28.34,27.75,28.01,59195742,MSFT +2010-02-10,28.03,28.24,27.84,27.99,48591246,MSFT +2010-02-11,27.93,28.4,27.7,28.12,65995913,MSFT +2010-02-12,27.81,28.06,27.58,27.93,81121515,MSFT +2010-02-16,28.13,28.37,28.02,28.35,51938098,MSFT +2010-02-17,28.53,28.65,28.36,28.59,45882842,MSFT +2010-02-18,28.59,29.03,28.51,28.97,42856501,MSFT +2010-02-19,28.79,28.92,28.69,28.77,44461634,MSFT +2010-02-22,28.84,28.94,28.65,28.73,36710350,MSFT +2010-02-23,28.68,28.83,28.09,28.33,52270044,MSFT +2010-02-24,28.52,28.79,28.38,28.63,43166875,MSFT +2010-02-25,28.27,28.65,28.02,28.6,48735294,MSFT +2010-02-26,28.65,28.85,28.51,28.67,40372889,MSFT +2010-03-01,28.77,29.05,28.53,29.02,43805302,MSFT +2010-03-02,29.08,29.3,28.24,28.46,93129838,MSFT +2010-03-03,28.51,28.61,28.35,28.46,48442081,MSFT +2010-03-04,28.46,28.65,28.27,28.63,42894184,MSFT +2010-03-05,28.66,28.68,28.42,28.59,56005054,MSFT +2010-03-08,28.52,28.93,28.5,28.63,39421396,MSFT +2010-03-09,28.56,29.11,28.55,28.8,50278457,MSFT +2010-03-10,28.86,29.11,28.8,28.97,44898608,MSFT +2010-03-11,28.89,29.19,28.85,29.18,35353651,MSFT +2010-03-12,29.32,29.38,29.04,29.27,31709321,MSFT +2010-03-15,29.18,29.37,29.01,29.29,37516750,MSFT +2010-03-16,29.42,29.49,29.2,29.37,36732935,MSFT +2010-03-17,29.5,29.87,29.4,29.63,50386698,MSFT +2010-03-18,29.63,29.72,29.5,29.61,43845199,MSFT +2010-03-19,29.76,29.9,29.35,29.59,81341090,MSFT +2010-03-22,29.5,29.7,29.39,29.6,37718162,MSFT +2010-03-23,29.59,29.9,29.41,29.88,42026555,MSFT +2010-03-24,29.72,29.85,29.6,29.65,33993584,MSFT +2010-03-25,29.83,30.57,29.8,30.01,73176624,MSFT +2010-03-26,30.09,30.2,29.59,29.66,55604731,MSFT +2010-03-29,29.71,29.82,29.55,29.59,33340722,MSFT +2010-03-30,29.63,29.86,29.5,29.77,34955871,MSFT +2010-03-31,29.64,29.72,29.17,29.29,63762620,MSFT +2010-04-05,29.13,29.42,29.03,29.27,34338235,MSFT +2010-04-06,29.15,29.58,28.98,29.32,47366786,MSFT +2010-04-07,29.16,29.56,29.14,29.35,58320552,MSFT +2010-04-08,29.32,29.98,29.3,29.92,63713716,MSFT +2010-04-09,29.95,30.41,29.9,30.34,54755457,MSFT +2010-04-12,30.25,30.49,30.2,30.32,37074279,MSFT +2010-04-13,30.15,30.5,30.13,30.45,41374514,MSFT +2010-04-14,30.79,31.0,30.66,30.82,68941186,MSFT +2010-04-15,30.82,30.95,30.71,30.87,52748075,MSFT +2010-04-16,30.79,30.98,30.6,30.67,88707802,MSFT +2010-04-19,30.77,31.25,30.76,31.04,64970248,MSFT +2010-04-20,31.22,31.44,31.13,31.36,52206093,MSFT +2010-04-21,31.33,31.5,31.23,31.33,55343086,MSFT +2010-04-22,31.04,31.53,30.9,31.39,84847551,MSFT +2010-04-23,31.12,31.58,30.65,30.96,126766583,MSFT +2010-04-26,31.0,31.28,30.86,31.11,63652231,MSFT +2010-04-27,30.95,31.25,30.75,30.84,68732315,MSFT +2010-04-28,30.92,31.0,30.62,30.91,64557901,MSFT +2010-04-29,30.93,31.43,30.67,31.0,52671781,MSFT +2010-04-30,31.07,31.08,30.52,30.54,63220209,MSFT +2010-05-03,30.67,31.06,30.58,30.86,43990036,MSFT +2010-05-04,30.52,30.55,29.75,30.13,82085579,MSFT +2010-05-05,29.77,30.09,29.69,29.85,66833778,MSFT +2010-05-06,29.59,29.88,27.91,28.98,128612951,MSFT +2010-05-07,28.88,28.95,27.32,28.21,173718024,MSFT +2010-05-10,29.01,29.48,28.71,28.94,86656268,MSFT +2010-05-11,28.68,29.65,28.57,28.88,63803037,MSFT +2010-05-12,28.98,29.58,28.92,29.44,47152462,MSFT +2010-05-13,29.26,29.73,29.18,29.24,45291598,MSFT +2010-05-14,29.2,29.21,28.64,28.93,63333959,MSFT +2010-05-17,29.12,29.23,28.45,28.94,46055496,MSFT +2010-05-18,28.87,29.0,28.4,28.6,52772107,MSFT +2010-05-19,28.52,28.69,27.79,28.24,61754173,MSFT +2010-05-20,27.65,27.84,27.04,27.11,87991056,MSFT +2010-05-21,26.63,27.11,26.44,26.84,117600229,MSFT +2010-05-24,26.85,26.86,26.26,26.27,73712018,MSFT +2010-05-25,25.65,26.33,25.38,26.07,98373509,MSFT +2010-05-26,26.23,26.6,24.56,25.01,176684012,MSFT +2010-05-27,25.73,26.36,25.72,26.0,136434525,MSFT +2010-05-28,25.84,26.12,25.66,25.8,67502221,MSFT +2010-06-01,25.53,26.31,25.52,25.89,76155453,MSFT +2010-06-02,26.06,26.48,25.73,26.46,65718772,MSFT +2010-06-03,26.55,26.93,26.41,26.86,67839372,MSFT +2010-06-04,26.1,26.57,25.62,25.79,89833275,MSFT +2010-06-07,25.82,25.83,25.24,25.29,80456154,MSFT +2010-06-08,25.25,25.26,24.65,25.11,87354921,MSFT +2010-06-09,25.22,25.52,24.75,24.79,87808432,MSFT +2010-06-10,25.13,25.15,24.78,25.0,78950407,MSFT +2010-06-11,25.04,25.72,24.77,25.66,68057774,MSFT +2010-06-14,25.86,25.96,25.47,25.5,50972363,MSFT +2010-06-15,25.75,26.65,25.74,26.58,81644277,MSFT +2010-06-16,26.47,26.58,26.23,26.32,48699364,MSFT +2010-06-17,26.56,26.67,26.04,26.37,47998692,MSFT +2010-06-18,26.37,26.53,26.17,26.44,52079257,MSFT +2010-06-21,26.78,26.89,25.89,25.95,54625218,MSFT +2010-06-22,26.16,26.45,25.76,25.77,55986386,MSFT +2010-06-23,25.78,25.78,25.22,25.31,61468282,MSFT +2010-06-24,25.46,25.72,24.93,25.0,85252196,MSFT +2010-06-25,25.05,25.11,24.31,24.53,156256672,MSFT +2010-06-28,24.51,24.61,24.12,24.31,73787879,MSFT +2010-06-29,24.13,24.2,23.11,23.31,119885791,MSFT +2010-06-30,23.3,23.68,22.95,23.01,81057995,MSFT +2010-07-01,23.09,23.32,22.73,23.16,92239399,MSFT +2010-07-02,23.36,23.48,23.05,23.27,62489452,MSFT +2010-07-06,23.7,24.09,23.58,23.82,73594554,MSFT +2010-07-07,23.82,24.32,23.61,24.3,81967278,MSFT +2010-07-08,24.6,24.62,23.97,24.41,50768072,MSFT +2010-07-09,24.33,24.41,24.15,24.27,53811348,MSFT +2010-07-12,24.43,24.89,24.42,24.83,49862201,MSFT +2010-07-13,25.14,25.3,24.9,25.13,61928666,MSFT +2010-07-14,25.5,25.61,25.12,25.44,72808022,MSFT +2010-07-15,25.5,25.59,24.98,25.51,56934631,MSFT +2010-07-16,25.51,25.64,24.88,24.89,65064760,MSFT +2010-07-19,24.96,25.3,24.91,25.23,38181760,MSFT +2010-07-20,24.86,25.48,24.7,25.48,45530162,MSFT +2010-07-21,25.6,25.65,24.98,25.12,73297593,MSFT +2010-07-22,25.51,25.99,25.47,25.84,73016369,MSFT +2010-07-23,25.84,26.02,25.25,25.81,108520012,MSFT +2010-07-26,25.86,26.2,25.8,26.1,67249812,MSFT +2010-07-27,26.14,26.24,25.96,26.16,60682484,MSFT +2010-07-28,26.07,26.19,25.83,25.95,69704731,MSFT +2010-07-29,26.13,26.41,25.6,26.03,69446188,MSFT +2010-07-30,25.75,25.84,25.35,25.81,83534777,MSFT +2010-08-02,25.99,26.38,25.75,26.33,55044515,MSFT +2010-08-03,26.2,26.35,25.97,26.16,56877663,MSFT +2010-08-04,26.15,26.24,25.44,25.73,78531804,MSFT +2010-08-05,25.49,25.58,25.21,25.37,64922012,MSFT +2010-08-06,25.18,25.56,25.02,25.55,55985489,MSFT +2010-08-09,25.55,25.73,25.37,25.61,57102542,MSFT +2010-08-10,25.33,25.34,24.88,25.07,87257683,MSFT +2010-08-11,24.68,24.9,24.56,24.86,76745824,MSFT +2010-08-12,24.42,24.68,24.36,24.49,70240460,MSFT +2010-08-13,24.35,24.67,24.24,24.4,45263430,MSFT +2010-08-16,24.36,24.61,24.3,24.5,40968392,MSFT +2010-08-17,24.71,24.96,24.6,24.71,52935026,MSFT +2010-08-18,24.68,24.95,24.41,24.82,46818826,MSFT +2010-08-19,24.62,24.74,24.21,24.44,54069035,MSFT +2010-08-20,24.31,24.4,24.2,24.23,49565732,MSFT +2010-08-23,24.44,24.64,24.24,24.28,51728126,MSFT +2010-08-24,24.09,24.35,24.0,24.04,66532358,MSFT +2010-08-25,24.0,24.22,23.87,24.1,47404767,MSFT +2010-08-26,24.09,24.19,23.79,23.82,49105276,MSFT +2010-08-27,23.88,24.02,23.51,23.93,60944493,MSFT +2010-08-30,23.74,23.82,23.6,23.64,45453037,MSFT +2010-08-31,23.6,23.73,23.32,23.46,66083495,MSFT +2010-09-01,23.67,23.95,23.54,23.9,65235852,MSFT +2010-09-02,23.88,23.95,23.71,23.94,48837044,MSFT +2010-09-03,24.24,24.45,24.2,24.29,64189016,MSFT +2010-09-07,24.1,24.3,23.92,23.96,51928618,MSFT +2010-09-08,24.07,24.2,23.74,23.93,65512329,MSFT +2010-09-09,24.19,24.21,23.99,24.01,46028831,MSFT +2010-09-10,23.98,24.03,23.79,23.85,58293790,MSFT +2010-09-13,24.2,25.29,24.09,25.11,114680387,MSFT +2010-09-14,25.04,25.35,24.89,25.03,87160392,MSFT +2010-09-15,25.1,25.22,24.92,25.12,56204376,MSFT +2010-09-16,25.06,25.37,25.05,25.33,44548260,MSFT +2010-09-17,25.4,25.53,25.08,25.22,70341518,MSFT +2010-09-20,25.28,25.52,25.11,25.43,49877219,MSFT +2010-09-21,25.42,25.42,25.08,25.15,52924157,MSFT +2010-09-22,24.89,24.97,24.36,24.61,94299353,MSFT +2010-09-23,24.51,24.59,24.36,24.43,46210109,MSFT +2010-09-24,24.64,24.8,24.58,24.78,51948788,MSFT +2010-09-27,24.85,24.99,24.59,24.73,43732859,MSFT +2010-09-28,24.8,24.9,24.35,24.68,56041120,MSFT +2010-09-29,24.63,24.66,24.4,24.5,44318896,MSFT +2010-09-30,24.61,24.83,24.36,24.49,61271057,MSFT +2010-10-01,24.77,24.82,24.3,24.38,62672276,MSFT +2010-10-04,23.96,23.99,23.78,23.91,98143158,MSFT +2010-10-05,24.06,24.45,23.91,24.35,78152892,MSFT +2010-10-06,24.32,24.54,24.13,24.43,50489603,MSFT +2010-10-07,24.62,24.75,24.28,24.53,50096043,MSFT +2010-10-08,24.62,24.65,24.37,24.57,41328991,MSFT +2010-10-11,24.74,24.74,24.5,24.59,27587722,MSFT +2010-10-12,24.65,24.93,24.43,24.83,50141421,MSFT +2010-10-13,25.02,25.54,24.89,25.34,75336441,MSFT +2010-10-14,25.29,25.34,25.0,25.23,51985403,MSFT +2010-10-15,25.36,25.55,25.23,25.54,68954747,MSFT +2010-10-18,25.59,25.95,25.45,25.82,48396780,MSFT +2010-10-19,25.27,25.37,24.95,25.1,66150875,MSFT +2010-10-20,25.26,25.4,25.1,25.31,56283551,MSFT +2010-10-21,25.4,25.54,25.05,25.42,50032354,MSFT +2010-10-22,25.52,25.54,25.27,25.38,25844141,MSFT +2010-10-25,25.24,25.35,25.17,25.19,50912304,MSFT +2010-10-26,25.12,25.97,25.06,25.9,69304104,MSFT +2010-10-27,25.79,26.11,25.62,26.05,64805406,MSFT +2010-10-28,26.21,26.38,25.92,26.28,80730261,MSFT +2010-10-29,27.15,27.2,26.48,26.66,114193191,MSFT +2010-11-01,26.88,27.22,26.7,26.95,61916183,MSFT +2010-11-02,27.06,27.42,27.02,27.39,54402096,MSFT +2010-11-03,27.46,27.49,26.96,27.03,110255273,MSFT +2010-11-04,27.41,27.43,27.01,27.14,93599285,MSFT +2010-11-05,27.17,27.19,26.53,26.85,110953685,MSFT +2010-11-08,26.68,27.05,26.58,26.81,71670771,MSFT +2010-11-09,26.81,27.11,26.71,26.95,58594443,MSFT +2010-11-10,27.01,27.08,26.81,26.94,52277301,MSFT +2010-11-11,26.68,26.72,26.28,26.68,62076710,MSFT +2010-11-12,26.47,26.52,26.1,26.27,64962139,MSFT +2010-11-15,26.33,26.5,26.17,26.2,51794559,MSFT +2010-11-16,26.04,26.04,25.65,25.81,65339110,MSFT +2010-11-17,25.9,25.91,25.55,25.57,58299609,MSFT +2010-11-18,25.71,26.08,25.61,25.84,59518954,MSFT +2010-11-19,25.8,25.83,25.6,25.69,52423174,MSFT +2010-11-22,25.65,25.74,25.44,25.73,53350441,MSFT +2010-11-23,25.57,25.6,25.09,25.12,69806770,MSFT +2010-11-24,25.2,25.46,25.16,25.37,56843693,MSFT +2010-11-26,25.21,25.41,25.17,25.25,21356527,MSFT +2010-11-29,25.19,25.42,24.93,25.31,56608148,MSFT +2010-11-30,25.05,25.47,25.0,25.26,75282094,MSFT +2010-12-01,25.57,26.25,25.56,26.04,74123490,MSFT +2010-12-02,26.24,26.98,26.2,26.89,91798687,MSFT +2010-12-03,26.81,27.06,26.78,27.02,52621910,MSFT +2010-12-06,26.93,26.98,26.76,26.84,36273877,MSFT +2010-12-07,27.08,27.13,26.85,26.87,57860447,MSFT +2010-12-08,26.83,27.24,26.8,27.23,41666716,MSFT +2010-12-09,27.28,27.34,27.01,27.08,47148284,MSFT +2010-12-10,27.19,27.4,27.11,27.34,37629009,MSFT +2010-12-13,27.27,27.45,27.17,27.24,47943855,MSFT +2010-12-14,27.31,27.75,27.26,27.62,64095005,MSFT +2010-12-15,27.53,27.99,27.53,27.85,69634200,MSFT +2010-12-16,27.76,27.99,27.66,27.99,57680104,MSFT +2010-12-17,27.92,28.09,27.75,27.9,87456444,MSFT +2010-12-20,27.95,27.99,27.68,27.81,52810910,MSFT +2010-12-21,27.85,28.14,27.76,28.07,38152996,MSFT +2010-12-22,28.01,28.4,27.98,28.19,42255763,MSFT +2010-12-23,27.97,28.32,27.96,28.3,24913722,MSFT +2010-12-27,28.12,28.2,27.88,28.07,21654880,MSFT +2010-12-28,27.97,28.17,27.96,28.01,23049217,MSFT +2010-12-29,27.94,28.12,27.88,27.97,19505935,MSFT +2010-12-30,27.92,28.0,27.78,27.85,20790442,MSFT +2010-12-31,27.8,27.92,27.63,27.91,24791329,MSFT +2011-01-03,28.05,28.18,27.92,27.98,53450110,MSFT +2011-01-04,27.94,28.17,27.85,28.09,54409555,MSFT +2011-01-05,27.9,28.01,27.77,28.0,58998239,MSFT +2011-01-06,28.04,28.85,27.86,28.82,88026271,MSFT +2011-01-07,28.64,28.74,28.25,28.6,73761979,MSFT +2011-01-10,28.26,28.4,28.04,28.22,57573450,MSFT +2011-01-11,28.2,28.25,28.05,28.11,50308414,MSFT +2011-01-12,28.12,28.59,28.07,28.55,52636699,MSFT +2011-01-13,28.33,28.39,28.01,28.19,67082768,MSFT +2011-01-14,28.08,28.38,27.91,28.3,62691185,MSFT +2011-01-18,28.16,28.74,28.14,28.66,53332616,MSFT +2011-01-19,28.46,28.68,28.27,28.47,50005830,MSFT +2011-01-20,28.5,28.55,28.13,28.35,58621931,MSFT +2011-01-21,28.4,28.43,28.02,28.02,58080269,MSFT +2011-01-24,28.02,28.56,27.99,28.38,52055812,MSFT +2011-01-25,28.14,28.45,28.12,28.45,42436532,MSFT +2011-01-26,28.51,28.99,28.5,28.78,74628760,MSFT +2011-01-27,28.75,29.46,28.49,28.87,146938589,MSFT +2011-01-28,28.9,28.93,27.45,27.75,141259158,MSFT +2011-01-31,27.77,27.9,27.42,27.72,65028938,MSFT +2011-02-01,27.8,28.06,27.61,27.99,62810661,MSFT +2011-02-02,27.93,28.11,27.88,27.94,45836488,MSFT +2011-02-03,27.96,27.97,27.54,27.65,60340059,MSFT +2011-02-04,27.7,27.84,27.51,27.77,40416627,MSFT +2011-02-07,27.8,28.34,27.79,28.2,68980871,MSFT +2011-02-08,28.1,28.34,28.05,28.28,34910467,MSFT +2011-02-09,28.19,28.26,27.91,27.97,52905018,MSFT +2011-02-10,27.93,27.94,27.29,27.5,76672349,MSFT +2011-02-11,27.76,27.81,27.07,27.25,83939643,MSFT +2011-02-14,27.2,27.27,26.95,27.23,56766112,MSFT +2011-02-15,27.04,27.33,26.95,26.96,44120592,MSFT +2011-02-16,27.05,27.07,26.6,27.02,70817867,MSFT +2011-02-17,26.97,27.37,26.91,27.21,57211558,MSFT +2011-02-18,27.13,27.21,26.99,27.06,68672855,MSFT +2011-02-22,26.78,27.1,26.52,26.59,60888998,MSFT +2011-02-23,26.53,26.86,26.43,26.59,60234083,MSFT +2011-02-24,26.64,27.06,26.5,26.77,64499005,MSFT +2011-02-25,26.91,26.95,26.5,26.55,53006263,MSFT +2011-02-28,26.69,26.86,26.51,26.58,51379675,MSFT +2011-03-01,26.6,26.78,26.15,26.16,60054986,MSFT +2011-03-02,26.11,26.37,26.04,26.08,48658193,MSFT +2011-03-03,26.26,26.4,26.18,26.2,68271500,MSFT +2011-03-04,26.22,26.24,25.8,25.95,70437154,MSFT +2011-03-07,26.13,26.27,25.55,25.72,64987131,MSFT +2011-03-08,25.77,26.02,25.65,25.91,50555383,MSFT +2011-03-09,25.81,25.98,25.66,25.89,39792379,MSFT +2011-03-10,25.62,25.71,25.35,25.41,66557502,MSFT +2011-03-11,25.41,25.85,25.36,25.68,49906849,MSFT +2011-03-14,25.49,25.76,25.35,25.69,54456558,MSFT +2011-03-15,25.08,25.47,25.0,25.39,76064201,MSFT +2011-03-16,25.22,25.28,24.68,24.79,100718988,MSFT +2011-03-17,25.06,25.22,24.75,24.78,62506557,MSFT +2011-03-18,25.06,25.18,24.8,24.8,85486688,MSFT +2011-03-21,25.18,25.58,25.15,25.33,46895059,MSFT +2011-03-22,25.3,25.46,25.23,25.3,30903641,MSFT +2011-03-23,25.23,25.61,25.18,25.54,44018832,MSFT +2011-03-24,25.6,25.87,25.5,25.81,38696661,MSFT +2011-03-25,25.93,25.95,25.59,25.62,57031023,MSFT +2011-03-28,25.66,25.72,25.38,25.41,48975380,MSFT +2011-03-29,25.34,25.52,25.3,25.49,40772423,MSFT +2011-03-30,25.6,25.72,25.5,25.61,42000178,MSFT +2011-03-31,25.6,25.68,25.34,25.39,63281785,MSFT +2011-04-01,25.53,25.53,25.31,25.48,63114201,MSFT +2011-04-04,25.45,25.66,25.41,25.55,35441052,MSFT +2011-04-05,25.82,26.18,25.74,25.78,73693937,MSFT +2011-04-06,25.98,26.31,25.86,26.15,65589617,MSFT +2011-04-07,26.19,26.26,25.97,26.2,46134637,MSFT +2011-04-08,26.17,26.28,25.96,26.07,39890629,MSFT +2011-04-11,26.19,26.25,25.8,25.98,34286211,MSFT +2011-04-12,25.83,25.85,25.55,25.64,36936975,MSFT +2011-04-13,25.65,25.87,25.56,25.63,38144621,MSFT +2011-04-14,25.42,25.44,25.09,25.42,55245529,MSFT +2011-04-15,25.46,25.56,25.18,25.37,65080348,MSFT +2011-04-18,25.1,25.28,24.72,25.08,58046281,MSFT +2011-04-19,25.0,25.17,24.87,25.15,38892333,MSFT +2011-04-20,25.54,26.0,25.51,25.76,61608587,MSFT +2011-04-21,25.79,25.89,25.36,25.52,46892292,MSFT +2011-04-25,25.56,25.62,25.34,25.61,33525057,MSFT +2011-04-26,25.74,26.44,25.67,26.19,69199457,MSFT +2011-04-27,26.3,26.39,26.13,26.38,52688981,MSFT +2011-04-28,26.46,26.87,26.4,26.71,80158577,MSFT +2011-04-29,26.55,26.64,25.36,25.92,319317852,MSFT +2011-05-02,25.94,26.0,25.48,25.66,89834099,MSFT +2011-05-03,25.6,25.85,25.49,25.81,71909361,MSFT +2011-05-04,25.85,26.25,25.79,26.06,73292270,MSFT +2011-05-05,26.05,26.08,25.68,25.79,55626793,MSFT +2011-05-06,26.07,26.22,25.75,25.87,55993642,MSFT +2011-05-09,25.8,25.96,25.67,25.83,38696376,MSFT +2011-05-10,25.38,25.85,25.25,25.67,120806139,MSFT +2011-05-11,25.65,25.66,25.21,25.36,78604669,MSFT +2011-05-12,25.35,25.39,25.1,25.32,77366952,MSFT +2011-05-13,25.28,25.32,24.95,25.03,66819290,MSFT +2011-05-16,24.96,25.07,24.5,24.57,91402408,MSFT +2011-05-17,24.4,24.7,24.27,24.52,82894458,MSFT +2011-05-18,24.53,24.74,24.25,24.69,53931025,MSFT +2011-05-19,24.85,24.88,24.5,24.72,37783590,MSFT +2011-05-20,24.72,24.87,24.44,24.49,45451462,MSFT +2011-05-23,24.21,24.25,24.03,24.17,52703425,MSFT +2011-05-24,24.2,24.29,24.04,24.15,47692976,MSFT +2011-05-25,24.17,24.31,24.16,24.19,34903112,MSFT +2011-05-26,24.35,25.03,24.32,24.67,78016538,MSFT +2011-05-27,24.68,24.9,24.65,24.76,50254323,MSFT +2011-05-31,24.96,25.06,24.7,25.01,60196203,MSFT +2011-06-01,24.99,25.1,24.37,24.43,74036467,MSFT +2011-06-02,24.49,24.65,24.18,24.22,51487738,MSFT +2011-06-03,24.05,24.14,23.84,23.9,60697662,MSFT +2011-06-06,23.9,24.25,23.77,24.01,54778670,MSFT +2011-06-07,24.09,24.17,23.9,24.06,41112524,MSFT +2011-06-08,23.9,24.02,23.86,23.94,42206806,MSFT +2011-06-09,24.01,24.04,23.82,23.96,42882262,MSFT +2011-06-10,24.02,24.02,23.69,23.7,49327104,MSFT +2011-06-13,23.79,24.19,23.7,24.04,47574074,MSFT +2011-06-14,24.3,24.45,24.19,24.22,42902699,MSFT +2011-06-15,24.0,24.01,23.67,23.74,49410128,MSFT +2011-06-16,23.75,24.1,23.65,24.0,57190388,MSFT +2011-06-17,24.22,24.3,23.98,24.26,83352877,MSFT +2011-06-20,24.17,24.66,24.16,24.47,54344045,MSFT +2011-06-21,24.52,24.86,24.4,24.76,49712104,MSFT +2011-06-22,24.6,24.81,24.59,24.65,44290814,MSFT +2011-06-23,24.44,24.65,24.2,24.63,59472060,MSFT +2011-06-24,24.51,24.54,24.19,24.3,101387157,MSFT +2011-06-27,24.23,25.46,24.23,25.2,92044114,MSFT +2011-06-28,25.3,25.92,25.16,25.8,81032018,MSFT +2011-06-29,25.71,25.71,25.36,25.62,66052078,MSFT +2011-06-30,25.74,26.0,25.66,26.0,52536288,MSFT +2011-07-01,25.93,26.17,25.84,26.02,52914516,MSFT +2011-07-05,26.1,26.15,25.9,26.03,37803059,MSFT +2011-07-06,25.97,26.37,25.96,26.33,48748894,MSFT +2011-07-07,26.49,26.88,26.36,26.77,51950943,MSFT +2011-07-08,26.54,26.98,26.51,26.92,58332434,MSFT +2011-07-11,26.62,26.8,26.49,26.63,44000715,MSFT +2011-07-12,26.55,26.79,26.34,26.54,47320989,MSFT +2011-07-13,26.6,26.96,26.51,26.63,40869336,MSFT +2011-07-14,26.62,27.01,26.36,26.47,46385928,MSFT +2011-07-15,26.47,26.93,26.47,26.78,49134401,MSFT +2011-07-18,26.63,26.9,26.26,26.59,44506711,MSFT +2011-07-19,26.81,27.64,26.78,27.54,86730600,MSFT +2011-07-20,27.28,27.35,26.98,27.06,49795352,MSFT +2011-07-21,27.04,27.31,26.65,27.1,81737342,MSFT +2011-07-22,26.86,27.55,26.68,27.53,76380505,MSFT +2011-07-25,27.26,28.09,27.19,27.91,108486590,MSFT +2011-07-26,27.82,28.14,27.78,28.08,74643391,MSFT +2011-07-27,27.88,27.98,27.2,27.33,71492139,MSFT +2011-07-28,27.29,28.07,27.21,27.72,83766901,MSFT +2011-07-29,27.52,27.71,27.26,27.4,104394739,MSFT +2011-08-01,27.51,27.68,26.75,27.27,61846218,MSFT +2011-08-02,26.98,26.95,26.48,26.64,87164516,MSFT +2011-08-03,26.64,27.0,26.48,26.92,64583238,MSFT +2011-08-04,26.53,26.87,25.93,25.94,92953765,MSFT +2011-08-05,25.97,26.1,25.23,25.68,112072491,MSFT +2011-08-08,25.02,25.6,24.39,24.48,134257113,MSFT +2011-08-09,24.71,25.62,24.03,25.58,126278864,MSFT +2011-08-10,24.95,25.09,24.1,24.2,127819718,MSFT +2011-08-11,24.5,25.38,24.4,25.19,90697205,MSFT +2011-08-12,25.13,25.34,24.65,25.1,64791784,MSFT +2011-08-15,25.24,25.58,25.15,25.51,56529388,MSFT +2011-08-16,25.22,25.59,25.05,25.35,54256723,MSFT +2011-08-17,25.25,25.7,24.93,25.24,50923682,MSFT +2011-08-18,24.57,25.09,24.03,24.67,105715509,MSFT +2011-08-19,24.41,24.62,23.91,24.05,77402319,MSFT +2011-08-22,24.42,24.49,23.79,23.98,54720967,MSFT +2011-08-23,24.03,24.75,24.03,24.72,59671022,MSFT +2011-08-24,24.65,24.93,24.42,24.9,45329610,MSFT +2011-08-25,25.08,25.16,24.5,24.57,48191924,MSFT +2011-08-26,24.51,25.34,24.42,25.25,71959200,MSFT +2011-08-29,25.53,25.86,25.37,25.84,38863136,MSFT +2011-08-30,25.73,26.43,25.7,26.23,57341367,MSFT +2011-08-31,26.29,26.71,26.26,26.6,59301724,MSFT +2011-09-01,26.46,26.86,26.21,26.21,60511548,MSFT +2011-09-02,25.78,26.0,25.66,25.8,43897065,MSFT +2011-09-06,25.2,25.59,25.11,25.51,54931986,MSFT +2011-09-07,25.69,26.0,25.57,26.0,41960917,MSFT +2011-09-08,26.0,26.66,25.95,26.22,65818212,MSFT +2011-09-09,26.0,26.18,25.5,25.74,64531339,MSFT +2011-09-12,25.44,25.93,25.27,25.89,55047244,MSFT +2011-09-13,25.92,26.18,25.81,26.04,48794446,MSFT +2011-09-14,26.17,26.8,25.89,26.5,66742534,MSFT +2011-09-15,26.73,27.03,26.31,26.99,67809210,MSFT +2011-09-16,27.05,27.27,26.83,27.12,89685212,MSFT +2011-09-19,26.8,27.31,26.6,27.21,52324841,MSFT +2011-09-20,27.31,27.5,26.93,26.98,49211857,MSFT +2011-09-21,27.05,27.06,25.97,25.99,72750701,MSFT +2011-09-22,25.3,25.65,24.6,25.06,96285920,MSFT +2011-09-23,24.9,25.15,24.69,25.06,64769019,MSFT +2011-09-26,25.19,25.52,24.73,25.44,51057571,MSFT +2011-09-27,25.66,25.92,25.45,25.67,55623705,MSFT +2011-09-28,25.93,26.37,25.51,25.58,60740399,MSFT +2011-09-29,25.98,26.17,25.09,25.45,63411976,MSFT +2011-09-30,25.2,25.5,24.88,24.89,54086654,MSFT +2011-10-03,24.72,25.34,24.52,24.53,64596171,MSFT +2011-10-04,24.3,25.39,24.26,25.34,83485396,MSFT +2011-10-05,25.42,26.16,25.16,25.89,94061244,MSFT +2011-10-06,25.9,26.4,25.7,26.34,55113496,MSFT +2011-10-07,26.34,26.51,26.2,26.25,52748451,MSFT +2011-10-10,26.58,26.97,26.47,26.94,41822239,MSFT +2011-10-11,26.86,27.07,26.72,27.0,38826791,MSFT +2011-10-12,27.18,27.31,26.9,26.96,52493454,MSFT +2011-10-13,26.76,27.2,26.62,27.18,43830076,MSFT +2011-10-14,27.31,27.5,27.02,27.27,50949439,MSFT +2011-10-17,27.11,27.42,26.85,26.98,39453241,MSFT +2011-10-18,26.94,27.4,26.8,27.31,52491969,MSFT +2011-10-19,27.37,27.47,27.01,27.13,42881648,MSFT +2011-10-20,27.26,27.34,26.4,27.04,76300104,MSFT +2011-10-21,27.15,27.19,26.8,27.16,76620533,MSFT +2011-10-24,27.06,27.4,27.04,27.19,56897791,MSFT +2011-10-25,27.08,27.23,26.72,26.81,53554554,MSFT +2011-10-26,27.03,27.06,26.1,26.59,63029830,MSFT +2011-10-27,27.13,27.4,26.65,27.25,74515622,MSFT +2011-10-28,27.14,27.19,26.79,26.98,57712077,MSFT +2011-10-31,26.76,27.0,26.62,26.63,46798951,MSFT +2011-11-01,26.19,26.32,25.86,25.99,61186956,MSFT +2011-11-02,26.1,26.2,25.7,26.01,53536398,MSFT +2011-11-03,26.24,26.58,25.98,26.53,65837011,MSFT +2011-11-04,26.38,26.4,26.0,26.25,36553269,MSFT +2011-11-07,26.21,26.82,26.13,26.8,42586043,MSFT +2011-11-08,27.01,27.2,26.68,27.16,47825636,MSFT +2011-11-09,26.59,26.75,26.06,26.2,62950825,MSFT +2011-11-10,26.47,26.5,26.12,26.28,32517281,MSFT +2011-11-11,26.58,27.08,26.57,26.91,37903971,MSFT +2011-11-14,26.88,27.0,26.65,26.76,34199146,MSFT +2011-11-15,26.56,26.94,26.4,26.74,43877075,MSFT +2011-11-16,26.47,26.51,26.04,26.07,53262743,MSFT +2011-11-17,26.01,26.04,25.44,25.54,70977495,MSFT +2011-11-18,25.48,25.5,25.15,25.3,47627157,MSFT +2011-11-21,25.24,25.25,24.9,25.0,61882819,MSFT +2011-11-22,24.89,24.96,24.65,24.79,49204488,MSFT +2011-11-23,24.61,24.79,24.47,24.47,49105287,MSFT +2011-11-25,24.38,24.67,24.3,24.3,26164410,MSFT +2011-11-28,24.94,24.97,24.69,24.87,46771878,MSFT +2011-11-29,24.82,25.04,24.75,24.84,40920907,MSFT +2011-11-30,25.37,25.58,25.14,25.58,81353522,MSFT +2011-12-01,25.56,25.63,25.2,25.28,48545338,MSFT +2011-12-02,25.59,25.62,25.16,25.22,52295245,MSFT +2011-12-05,25.78,25.8,25.5,25.7,56818367,MSFT +2011-12-06,25.81,25.87,25.61,25.66,46175294,MSFT +2011-12-07,25.67,25.76,25.34,25.6,62669835,MSFT +2011-12-08,25.48,25.72,25.37,25.4,60522185,MSFT +2011-12-09,25.52,25.87,25.5,25.7,53790403,MSFT +2011-12-12,25.41,25.57,25.29,25.51,38945867,MSFT +2011-12-13,25.75,26.1,25.65,25.76,54581003,MSFT +2011-12-14,25.72,25.86,25.57,25.59,47927107,MSFT +2011-12-15,25.72,25.88,25.54,25.56,46217486,MSFT +2011-12-16,25.67,26.17,25.63,26.0,101410082,MSFT +2011-12-19,26.02,26.12,25.46,25.53,52258284,MSFT +2011-12-20,25.86,26.1,25.81,26.02,60767523,MSFT +2011-12-21,26.01,26.19,25.44,25.76,64134140,MSFT +2011-12-22,25.82,25.86,25.48,25.81,35794085,MSFT +2011-12-23,25.91,26.04,25.73,26.03,23205776,MSFT +2011-12-27,25.96,26.14,25.93,26.04,21287332,MSFT +2011-12-28,26.11,26.15,25.76,25.82,29823501,MSFT +2011-12-29,25.95,26.05,25.86,26.02,22616883,MSFT +2011-12-30,26.0,26.12,25.91,25.96,27396333,MSFT +2012-01-03,26.55,26.96,26.39,26.76,64735391,MSFT +2012-01-04,26.82,27.47,26.78,27.4,80519402,MSFT +2012-01-05,27.38,27.73,27.29,27.68,56082205,MSFT +2012-01-06,27.53,28.19,27.52,28.1,99459469,MSFT +2012-01-09,28.05,28.1,27.72,27.74,59708266,MSFT +2012-01-10,27.93,28.15,27.75,27.84,60014333,MSFT +2012-01-11,27.43,27.98,27.37,27.72,65586477,MSFT +2012-01-12,27.87,28.02,27.64,28.0,49375477,MSFT +2012-01-13,27.93,28.25,27.79,28.25,60204902,MSFT +2012-01-17,28.4,28.65,28.17,28.26,72395252,MSFT +2012-01-18,28.31,28.4,27.97,28.23,64860509,MSFT +2012-01-19,28.16,28.44,28.03,28.12,74053427,MSFT +2012-01-20,28.82,29.74,28.75,29.71,165902897,MSFT +2012-01-23,29.55,29.95,29.35,29.73,76081814,MSFT +2012-01-24,29.47,29.57,29.18,29.34,51711367,MSFT +2012-01-25,29.07,29.65,29.07,29.56,59236267,MSFT +2012-01-26,29.61,29.7,29.4,29.5,49107458,MSFT +2012-01-27,29.45,29.53,29.17,29.23,44190573,MSFT +2012-01-30,28.97,29.62,28.83,29.61,51114661,MSFT +2012-01-31,29.66,29.7,29.23,29.53,50572372,MSFT +2012-02-01,29.79,30.05,29.76,29.89,67413817,MSFT +2012-02-02,29.9,30.17,29.71,29.95,52226255,MSFT +2012-02-03,30.14,30.4,30.09,30.24,41845397,MSFT +2012-02-06,30.04,30.22,29.97,30.2,28040378,MSFT +2012-02-07,30.15,30.48,30.05,30.35,39242529,MSFT +2012-02-08,30.26,30.67,30.22,30.66,49662740,MSFT +2012-02-09,30.68,30.8,30.48,30.77,50481549,MSFT +2012-02-10,30.64,30.8,30.36,30.5,44606751,MSFT +2012-02-13,30.63,30.77,30.43,30.58,33322516,MSFT +2012-02-14,30.33,30.46,29.85,30.25,59662711,MSFT +2012-02-15,30.33,30.39,30.03,30.05,43316117,MSFT +2012-02-16,30.31,31.55,30.3,31.28,94705078,MSFT +2012-02-17,31.2,31.32,30.95,31.25,70040830,MSFT +2012-02-21,31.18,31.61,31.15,31.44,50832547,MSFT +2012-02-22,31.45,31.68,31.18,31.27,49253117,MSFT +2012-02-23,31.2,31.59,31.0,31.37,35035609,MSFT +2012-02-24,31.48,31.5,31.24,31.48,35577833,MSFT +2012-02-27,31.24,31.5,31.1,31.35,34575391,MSFT +2012-02-28,31.41,31.93,31.38,31.87,45230573,MSFT +2012-02-29,31.88,32.0,31.61,31.74,59326545,MSFT +2012-03-01,31.93,32.39,31.85,32.29,77348930,MSFT +2012-03-02,32.31,32.44,32.0,32.08,47318927,MSFT +2012-03-05,32.01,32.05,31.62,31.8,45239832,MSFT +2012-03-06,31.54,31.98,31.49,31.56,51938950,MSFT +2012-03-07,31.67,31.92,31.53,31.84,34340619,MSFT +2012-03-08,32.04,32.21,31.9,32.01,36752011,MSFT +2012-03-09,32.1,32.16,31.92,31.99,34628398,MSFT +2012-03-12,31.97,32.2,31.82,32.04,34076755,MSFT +2012-03-13,32.24,32.69,32.15,32.67,48951650,MSFT +2012-03-14,32.53,32.88,32.49,32.77,41987743,MSFT +2012-03-15,32.79,32.94,32.58,32.85,49070794,MSFT +2012-03-16,32.91,32.95,32.5,32.6,65626398,MSFT +2012-03-19,32.54,32.61,32.15,32.2,44797109,MSFT +2012-03-20,32.1,32.15,31.74,31.99,41566788,MSFT +2012-03-21,31.96,32.15,31.82,31.91,37935484,MSFT +2012-03-22,31.81,32.09,31.79,32.0,31749516,MSFT +2012-03-23,32.1,32.11,31.72,32.01,35912885,MSFT +2012-03-26,32.19,32.61,32.16,32.59,36758279,MSFT +2012-03-27,32.65,32.7,32.4,32.52,36274889,MSFT +2012-03-28,32.52,32.7,32.04,32.19,41350041,MSFT +2012-03-29,32.06,32.19,31.81,32.12,37038894,MSFT +2012-03-30,32.4,32.41,32.04,32.26,31754740,MSFT +2012-04-02,32.22,32.46,31.95,32.29,35850785,MSFT +2012-04-03,32.16,32.19,31.66,31.94,42752025,MSFT +2012-04-04,31.66,31.69,31.05,31.21,49455870,MSFT +2012-04-05,31.15,31.63,31.05,31.52,50342719,MSFT +2012-04-09,31.22,31.4,30.97,31.1,31062811,MSFT +2012-04-10,31.06,31.19,30.3,30.47,54137247,MSFT +2012-04-11,30.43,30.53,30.23,30.34,43016353,MSFT +2012-04-12,30.48,31.04,30.42,30.98,38306010,MSFT +2012-04-13,30.89,31.16,30.72,30.81,39749525,MSFT +2012-04-16,30.99,31.19,30.77,31.08,38130098,MSFT +2012-04-17,31.27,31.61,31.2,31.44,34361728,MSFT +2012-04-18,31.28,31.31,31.04,31.14,40555467,MSFT +2012-04-19,31.13,31.68,30.94,31.01,54781106,MSFT +2012-04-20,32.15,32.89,32.05,32.42,106052027,MSFT +2012-04-23,32.31,32.5,32.03,32.12,61403840,MSFT +2012-04-24,32.21,32.52,31.83,31.92,40871061,MSFT +2012-04-25,31.92,32.32,31.87,32.2,62496907,MSFT +2012-04-26,32.12,32.23,31.92,32.11,40312879,MSFT +2012-04-27,32.12,32.22,31.88,31.98,41423609,MSFT +2012-04-30,31.98,32.11,31.92,32.02,35706696,MSFT +2012-05-01,32.05,32.34,31.95,32.01,43833208,MSFT +2012-05-02,31.85,31.92,31.64,31.8,37387978,MSFT +2012-05-03,31.88,31.9,31.61,31.76,31504327,MSFT +2012-05-04,31.45,31.57,30.92,30.98,57928336,MSFT +2012-05-07,30.7,30.86,30.57,30.65,48644875,MSFT +2012-05-08,30.48,30.78,30.17,30.5,46337430,MSFT +2012-05-09,30.19,30.83,30.1,30.76,50309301,MSFT +2012-05-10,30.86,31.02,30.45,30.74,43839116,MSFT +2012-05-11,30.69,31.54,30.69,31.16,43460342,MSFT +2012-05-14,30.82,31.04,30.64,30.68,40528885,MSFT +2012-05-15,30.64,30.8,30.15,30.21,61830348,MSFT +2012-05-16,30.31,30.32,29.74,29.9,60083687,MSFT +2012-05-17,29.99,30.21,29.71,29.72,48487178,MSFT +2012-05-18,29.79,29.81,29.17,29.27,56205262,MSFT +2012-05-21,29.1,29.79,29.06,29.75,38794203,MSFT +2012-05-22,29.69,29.88,29.5,29.76,39508257,MSFT +2012-05-23,29.35,29.4,28.64,29.11,65170962,MSFT +2012-05-24,29.16,29.3,28.76,29.07,52576022,MSFT +2012-05-25,29.2,29.36,29.01,29.06,29508245,MSFT +2012-05-29,29.38,29.72,29.22,29.56,37758958,MSFT +2012-05-30,29.35,29.48,29.12,29.34,41590049,MSFT +2012-05-31,29.3,29.42,28.94,29.19,39142318,MSFT +2012-06-01,28.76,28.96,28.44,28.45,56641282,MSFT +2012-06-04,28.62,28.78,28.32,28.55,47928161,MSFT +2012-06-05,28.51,28.75,28.39,28.5,45715327,MSFT +2012-06-06,28.88,29.37,28.81,29.35,46860486,MSFT +2012-06-07,29.64,29.7,29.17,29.23,37794901,MSFT +2012-06-08,29.21,29.68,29.05,29.65,42554321,MSFT +2012-06-11,29.73,29.81,28.82,28.9,46365066,MSFT +2012-06-12,29.1,29.3,28.84,29.29,35338135,MSFT +2012-06-13,29.22,29.44,29.05,29.13,32984515,MSFT +2012-06-14,29.33,29.46,28.88,29.34,39460156,MSFT +2012-06-15,29.59,30.08,29.49,30.02,62314362,MSFT +2012-06-18,29.99,30.03,29.71,29.84,58679618,MSFT +2012-06-19,30.19,31.11,30.05,30.7,75725717,MSFT +2012-06-20,30.93,31.05,30.64,30.93,36257101,MSFT +2012-06-21,30.96,31.14,30.06,30.14,48461283,MSFT +2012-06-22,30.3,30.73,30.03,30.7,45098017,MSFT +2012-06-25,30.3,30.32,29.62,29.86,42225199,MSFT +2012-06-26,30.0,30.27,29.94,30.02,38422237,MSFT +2012-06-27,30.19,30.5,30.03,30.17,33783977,MSFT +2012-06-28,29.98,30.05,29.42,29.91,45333920,MSFT +2012-06-29,30.45,30.69,30.14,30.59,55227108,MSFT +2012-07-02,30.62,30.62,30.21,30.56,30589039,MSFT +2012-07-03,30.23,30.76,30.17,30.76,20941442,MSFT +2012-07-05,30.59,30.78,30.38,30.7,28802821,MSFT +2012-07-06,30.61,30.7,29.95,30.18,38297403,MSFT +2012-07-09,30.12,30.23,29.78,30.0,30682552,MSFT +2012-07-10,30.08,30.22,29.51,29.74,37537369,MSFT +2012-07-11,29.71,29.74,29.1,29.3,39188842,MSFT +2012-07-12,29.15,29.18,28.54,28.63,63530444,MSFT +2012-07-13,28.76,29.48,28.72,29.39,39090585,MSFT +2012-07-16,29.48,29.53,29.04,29.44,27901963,MSFT +2012-07-17,29.64,29.86,29.2,29.66,33776331,MSFT +2012-07-18,29.6,30.45,29.46,30.45,41100151,MSFT +2012-07-19,30.51,30.8,30.38,30.66,46663183,MSFT +2012-07-20,31.0,31.05,30.05,30.12,64027078,MSFT +2012-07-23,29.57,29.58,29.01,29.28,55151880,MSFT +2012-07-24,29.24,29.36,28.9,29.15,47723277,MSFT +2012-07-25,29.24,29.33,28.78,28.83,45583794,MSFT +2012-07-26,29.23,29.5,29.09,29.16,45302964,MSFT +2012-07-27,29.48,29.85,29.18,29.76,44244766,MSFT +2012-07-30,29.75,29.82,29.46,29.64,28904869,MSFT +2012-07-31,29.48,29.71,29.33,29.47,37622808,MSFT +2012-08-01,29.59,29.65,29.21,29.41,31722523,MSFT +2012-08-02,29.21,29.52,28.97,29.19,39523066,MSFT +2012-08-03,29.53,29.94,29.48,29.75,35860411,MSFT +2012-08-06,30.0,30.11,29.81,29.95,27473823,MSFT +2012-08-07,30.07,30.35,29.87,30.26,28003409,MSFT +2012-08-08,30.21,30.47,30.11,30.33,26258427,MSFT +2012-08-09,30.39,30.65,30.3,30.5,24920732,MSFT +2012-08-10,30.5,30.62,30.25,30.42,27813460,MSFT +2012-08-13,30.35,30.46,30.16,30.39,23053520,MSFT +2012-08-14,30.3,30.39,30.01,30.13,34552536,MSFT +2012-08-15,30.11,30.28,30.02,30.2,24351641,MSFT +2012-08-16,30.36,30.94,30.26,30.78,35788904,MSFT +2012-08-17,30.92,30.92,30.59,30.9,32597464,MSFT +2012-08-20,30.82,30.85,30.58,30.74,23739124,MSFT +2012-08-21,30.76,30.96,30.61,30.8,28823883,MSFT +2012-08-22,30.59,30.76,30.46,30.54,33438369,MSFT +2012-08-23,30.39,30.4,30.08,30.26,28356539,MSFT +2012-08-24,30.25,30.63,30.18,30.56,22951098,MSFT +2012-08-27,30.93,30.96,30.59,30.69,34692509,MSFT +2012-08-28,30.7,30.8,30.52,30.63,23948613,MSFT +2012-08-29,30.65,30.75,30.44,30.65,23347975,MSFT +2012-08-30,30.53,30.61,30.22,30.32,23982028,MSFT +2012-08-31,30.6,30.96,30.38,30.82,36595417,MSFT +2012-09-04,30.45,30.66,30.15,30.38,48561825,MSFT +2012-09-05,30.22,30.53,30.21,30.39,33650751,MSFT +2012-09-06,30.5,31.36,30.46,31.34,48371613,MSFT +2012-09-07,31.04,31.07,30.73,30.95,42652923,MSFT +2012-09-10,30.83,30.9,30.51,30.72,40524855,MSFT +2012-09-11,30.69,30.91,30.61,30.79,25194218,MSFT +2012-09-12,30.94,31.18,30.73,30.78,32779041,MSFT +2012-09-13,30.89,31.18,30.4,30.94,45052177,MSFT +2012-09-14,31.01,31.25,30.81,31.21,51422730,MSFT +2012-09-17,31.19,31.26,31.04,31.21,36488844,MSFT +2012-09-18,31.1,31.21,31.03,31.18,34542689,MSFT +2012-09-19,31.09,31.19,31.04,31.05,48881762,MSFT +2012-09-20,30.95,31.48,30.91,31.45,45549355,MSFT +2012-09-21,31.43,31.61,31.09,31.19,102348791,MSFT +2012-09-24,30.98,31.07,30.64,30.78,46825826,MSFT +2012-09-25,30.95,31.0,30.36,30.39,54275689,MSFT +2012-09-26,30.28,30.6,30.04,30.16,54679301,MSFT +2012-09-27,30.17,30.4,29.89,30.16,47130850,MSFT +2012-09-28,30.18,30.26,29.74,29.76,54232061,MSFT +2012-10-01,29.81,29.98,29.42,29.49,54042532,MSFT +2012-10-02,29.68,29.89,29.5,29.66,43338811,MSFT +2012-10-03,29.75,29.99,29.67,29.86,46663995,MSFT +2012-10-04,29.97,30.03,29.57,30.03,43640874,MSFT +2012-10-05,30.23,30.25,29.74,29.85,41135532,MSFT +2012-10-08,29.64,29.92,29.55,29.78,29755574,MSFT +2012-10-09,29.68,29.74,29.18,29.28,45130560,MSFT +2012-10-10,29.15,29.31,28.95,28.98,47227080,MSFT +2012-10-11,29.22,29.25,28.87,28.95,41490756,MSFT +2012-10-12,28.97,29.32,28.8,29.2,46466731,MSFT +2012-10-15,29.37,29.72,29.25,29.51,42448472,MSFT +2012-10-16,29.45,29.74,29.32,29.49,47745539,MSFT +2012-10-17,29.3,29.64,29.09,29.59,44211740,MSFT +2012-10-18,29.65,29.73,29.26,29.5,59238423,MSFT +2012-10-19,29.05,29.08,28.5,28.64,90476951,MSFT +2012-10-22,28.73,28.83,27.83,28.0,83383976,MSFT +2012-10-23,27.76,28.2,27.76,28.05,64418754,MSFT +2012-10-24,28.16,28.2,27.87,27.9,53329233,MSFT +2012-10-25,28.19,28.2,27.86,27.88,54083785,MSFT +2012-10-26,27.86,28.34,27.84,28.21,57789995,MSFT +2012-10-31,28.55,28.88,28.5,28.54,69467692,MSFT +2012-11-01,28.84,29.56,28.82,29.52,72047818,MSFT +2012-11-02,29.59,29.77,29.33,29.5,57139342,MSFT +2012-11-05,29.62,29.74,29.33,29.63,38071723,MSFT +2012-11-06,29.82,30.2,29.61,29.86,43408274,MSFT +2012-11-07,29.53,29.82,29.05,29.08,57876864,MSFT +2012-11-08,29.12,29.37,28.8,28.81,49841738,MSFT +2012-11-09,28.88,29.19,28.8,28.83,43295893,MSFT +2012-11-12,28.94,29.01,28.21,28.22,61112106,MSFT +2012-11-13,27.02,27.3,26.75,27.09,131688992,MSFT +2012-11-14,27.24,27.29,26.8,26.84,76095405,MSFT +2012-11-15,26.88,26.97,26.63,26.66,50955598,MSFT +2012-11-16,26.67,26.7,26.34,26.52,64088293,MSFT +2012-11-19,26.8,26.8,26.47,26.73,57179237,MSFT +2012-11-20,26.76,26.8,26.46,26.71,47070367,MSFT +2012-11-21,26.71,27.17,26.67,26.95,66360250,MSFT +2012-11-23,27.23,27.77,27.2,27.7,57845672,MSFT +2012-11-26,27.54,27.58,27.17,27.38,85198661,MSFT +2012-11-27,27.36,27.38,27.04,27.08,45023854,MSFT +2012-11-28,27.01,27.39,26.77,27.36,53018349,MSFT +2012-11-29,27.11,27.36,26.86,26.95,69558839,MSFT +2012-11-30,27.05,27.13,26.49,26.62,83690187,MSFT +2012-12-03,26.78,26.82,26.4,26.43,53173722,MSFT +2012-12-04,26.5,26.63,26.34,26.37,49798319,MSFT +2012-12-05,26.38,26.93,26.26,26.67,68283731,MSFT +2012-12-06,26.81,26.98,26.61,26.72,39186491,MSFT +2012-12-07,26.82,26.82,26.37,26.46,46179491,MSFT +2012-12-10,26.56,26.97,26.52,26.94,47037881,MSFT +2012-12-11,27.05,27.49,27.05,27.32,52288386,MSFT +2012-12-12,27.53,27.62,27.08,27.24,43966242,MSFT +2012-12-13,27.32,27.52,26.95,27.11,45080041,MSFT +2012-12-14,27.11,27.13,26.7,26.81,42077469,MSFT +2012-12-17,26.79,27.22,26.68,27.1,42053240,MSFT +2012-12-18,27.25,27.63,27.14,27.56,50494942,MSFT +2012-12-19,27.69,27.73,27.25,27.31,53523188,MSFT +2012-12-20,27.36,27.68,27.15,27.68,52607251,MSFT +2012-12-21,27.45,27.49,27.0,27.45,98779723,MSFT +2012-12-24,27.2,27.25,27.0,27.06,20842331,MSFT +2012-12-26,27.03,27.2,26.7,26.86,31640952,MSFT +2012-12-27,26.89,27.09,26.57,26.96,39393927,MSFT +2012-12-28,26.71,26.9,26.55,26.55,28248325,MSFT +2012-12-31,26.59,26.77,26.37,26.71,42757836,MSFT +2013-01-02,27.25,27.73,27.15,27.62,52905499,MSFT +2013-01-03,27.63,27.65,27.16,27.25,48297740,MSFT +2013-01-04,27.27,27.34,26.73,26.74,52521019,MSFT +2013-01-07,26.77,26.88,26.64,26.69,37120059,MSFT +2013-01-08,26.75,26.79,26.46,26.55,44703081,MSFT +2013-01-09,26.72,26.75,26.56,26.7,49047873,MSFT +2013-01-10,26.65,26.98,26.29,26.46,71430810,MSFT +2013-01-11,26.49,26.93,26.28,26.83,55518050,MSFT +2013-01-14,26.9,27.08,26.76,26.89,48324338,MSFT +2013-01-15,26.83,27.29,26.82,27.21,48244452,MSFT +2013-01-16,27.15,27.23,27.01,27.04,41077374,MSFT +2013-01-17,27.19,27.47,27.06,27.25,51685841,MSFT +2013-01-18,27.1,27.29,27.04,27.25,52171305,MSFT +2013-01-22,27.3,27.45,27.0,27.15,58656745,MSFT +2013-01-23,27.2,27.64,27.2,27.61,50387614,MSFT +2013-01-24,27.7,28.07,27.47,27.63,101739246,MSFT +2013-01-25,27.58,28.23,27.39,27.88,81853106,MSFT +2013-01-28,28.01,28.22,27.76,27.91,56061493,MSFT +2013-01-29,27.82,28.13,27.6,28.01,49247863,MSFT +2013-01-30,28.01,28.19,27.76,27.85,43585526,MSFT +2013-01-31,27.79,27.97,27.4,27.45,50536148,MSFT +2013-02-01,27.67,28.05,27.55,27.93,55566440,MSFT +2013-02-04,27.87,28.02,27.42,27.44,50539942,MSFT +2013-02-05,27.62,27.66,27.36,27.5,35410361,MSFT +2013-02-06,27.38,27.54,27.25,27.34,41889572,MSFT +2013-02-07,27.35,27.39,27.1,27.28,38034068,MSFT +2013-02-08,27.35,27.71,27.31,27.55,33320436,MSFT +2013-02-11,27.65,27.92,27.5,27.86,32248149,MSFT +2013-02-12,27.88,28.0,27.75,27.88,35991329,MSFT +2013-02-13,27.93,28.11,27.88,28.03,41716060,MSFT +2013-02-14,27.92,28.06,27.87,28.04,32663454,MSFT +2013-02-15,28.04,28.16,27.88,28.01,49657740,MSFT +2013-02-19,27.88,28.09,27.8,28.04,38806870,MSFT +2013-02-20,28.13,28.2,27.83,27.87,44112446,MSFT +2013-02-21,27.74,27.74,27.23,27.49,49085538,MSFT +2013-02-22,27.68,27.76,27.48,27.76,31430018,MSFT +2013-02-25,27.97,28.05,27.37,27.37,48020353,MSFT +2013-02-26,27.38,27.6,27.34,27.37,49925050,MSFT +2013-02-27,27.42,28.0,27.33,27.81,36395589,MSFT +2013-02-28,27.88,27.97,27.74,27.8,35840861,MSFT +2013-03-01,27.72,27.98,27.52,27.95,34851878,MSFT +2013-03-04,27.85,28.15,27.7,28.15,38167497,MSFT +2013-03-05,28.29,28.54,28.16,28.35,41437141,MSFT +2013-03-06,28.21,28.23,27.78,28.09,51448913,MSFT +2013-03-07,28.11,28.28,28.0,28.14,29197630,MSFT +2013-03-08,28.25,28.33,27.96,28.0,37671493,MSFT +2013-03-11,27.94,27.97,27.67,27.87,36635432,MSFT +2013-03-12,27.84,27.95,27.64,27.91,39259456,MSFT +2013-03-13,27.87,28.02,27.75,27.92,29103208,MSFT +2013-03-14,28.0,28.16,27.93,28.14,55917303,MSFT +2013-03-15,28.03,28.16,27.98,28.04,92711915,MSFT +2013-03-18,27.88,28.28,27.81,28.1,44828022,MSFT +2013-03-19,28.12,28.22,28.03,28.18,51902968,MSFT +2013-03-20,28.34,28.49,28.18,28.32,35454207,MSFT +2013-03-21,28.11,28.36,28.05,28.11,34234566,MSFT +2013-03-22,28.19,28.34,28.1,28.25,28720834,MSFT +2013-03-25,28.3,28.35,27.96,28.16,44153931,MSFT +2013-03-26,28.24,28.34,28.11,28.16,27831654,MSFT +2013-03-27,28.14,28.44,28.08,28.37,36048959,MSFT +2013-03-28,28.32,28.66,28.26,28.6,55455613,MSFT +2013-04-01,28.64,28.66,28.36,28.61,29203122,MSFT +2013-04-02,28.59,28.85,28.52,28.8,28460384,MSFT +2013-04-03,28.75,28.95,28.54,28.56,35064468,MSFT +2013-04-04,28.39,28.61,28.27,28.6,45267601,MSFT +2013-04-05,28.22,28.78,28.11,28.7,50928776,MSFT +2013-04-08,28.73,28.73,28.47,28.59,34759724,MSFT +2013-04-09,28.73,29.82,28.68,29.61,77737851,MSFT +2013-04-10,29.57,30.32,29.52,30.28,71116616,MSFT +2013-04-11,29.1,29.2,28.73,28.94,130923162,MSFT +2013-04-12,28.85,29.02,28.66,28.79,62888012,MSFT +2013-04-15,28.65,28.98,28.51,28.69,56335548,MSFT +2013-04-16,28.9,29.14,28.7,28.97,52804656,MSFT +2013-04-17,28.85,29.04,28.6,28.82,52841328,MSFT +2013-04-18,28.95,28.98,28.5,28.79,56906528,MSFT +2013-04-19,29.62,30.24,29.61,29.76,99793502,MSFT +2013-04-22,30.3,31.18,30.27,30.83,137909468,MSFT +2013-04-23,30.7,30.9,30.38,30.6,59126880,MSFT +2013-04-24,30.62,31.92,30.6,31.76,90955499,MSFT +2013-04-25,31.71,32.84,31.54,31.94,110700124,MSFT +2013-04-26,31.9,31.98,31.45,31.79,47802884,MSFT +2013-04-29,31.8,32.68,31.77,32.61,59122266,MSFT +2013-04-30,32.56,33.11,32.28,33.1,75166967,MSFT +2013-05-01,32.93,33.08,32.6,32.72,54336834,MSFT +2013-05-02,32.63,33.17,32.39,33.16,46069472,MSFT +2013-05-03,33.23,33.52,33.08,33.49,46786840,MSFT +2013-05-06,33.42,33.91,33.25,33.75,40982478,MSFT +2013-05-07,33.65,33.79,33.24,33.31,43078268,MSFT +2013-05-08,33.07,33.24,32.65,32.99,51595643,MSFT +2013-05-09,32.85,33.0,32.59,32.66,46417802,MSFT +2013-05-10,32.67,32.72,32.32,32.69,36396524,MSFT +2013-05-13,32.61,33.07,32.55,33.03,36036347,MSFT +2013-05-14,32.86,33.53,32.8,33.53,56874005,MSFT +2013-05-15,33.45,33.9,33.43,33.84,46309506,MSFT +2013-05-16,33.64,34.15,33.55,34.08,59384283,MSFT +2013-05-17,34.13,34.87,34.1,34.87,60674267,MSFT +2013-05-20,34.73,35.1,34.68,35.08,54025227,MSFT +2013-05-21,35.1,35.27,34.72,34.85,48705362,MSFT +2013-05-22,34.79,34.84,34.36,34.61,66050872,MSFT +2013-05-23,34.23,34.55,33.9,34.15,51113510,MSFT +2013-05-24,33.92,34.28,33.9,34.27,33175804,MSFT +2013-05-28,34.42,35.18,34.41,35.02,48218180,MSFT +2013-05-29,34.74,35.02,34.57,34.88,38419848,MSFT +2013-05-30,34.85,35.25,34.81,35.03,51133616,MSFT +2013-05-31,34.82,35.28,34.79,34.9,56167723,MSFT +2013-06-03,34.92,35.63,34.83,35.59,51256272,MSFT +2013-06-04,35.62,35.74,34.77,34.99,65538438,MSFT +2013-06-05,34.6,34.89,34.43,34.78,46032657,MSFT +2013-06-06,34.84,35.11,34.49,34.96,37627133,MSFT +2013-06-07,35.25,35.78,35.06,35.67,40762249,MSFT +2013-06-10,35.51,35.65,35.14,35.47,35995223,MSFT +2013-06-11,35.05,35.18,34.68,34.84,39350316,MSFT +2013-06-12,35.14,35.27,34.85,35.0,37373032,MSFT +2013-06-13,34.99,35.02,34.59,34.72,45654803,MSFT +2013-06-14,34.55,34.69,34.25,34.4,53116371,MSFT +2013-06-17,34.69,35.16,34.63,35.0,49672492,MSFT +2013-06-18,34.97,35.17,34.9,34.98,28622929,MSFT +2013-06-19,34.96,35.09,34.59,34.59,30820208,MSFT +2013-06-20,34.26,34.33,33.37,33.49,54496758,MSFT +2013-06-21,33.66,33.73,33.05,33.26,85338395,MSFT +2013-06-24,32.94,34.2,32.57,33.72,56113708,MSFT +2013-06-25,34.08,34.38,33.46,33.67,44073348,MSFT +2013-06-26,34.12,34.48,33.89,34.35,48667834,MSFT +2013-06-27,34.52,34.78,34.5,34.62,28993542,MSFT +2013-06-28,34.38,34.79,34.34,34.54,65548196,MSFT +2013-07-01,34.75,34.99,34.33,34.36,31064000,MSFT +2013-07-02,34.41,34.44,33.63,33.94,37634572,MSFT +2013-07-03,33.66,34.37,33.6,34.01,15994380,MSFT +2013-07-05,34.09,34.24,33.58,34.21,26085981,MSFT +2013-07-08,34.35,34.59,33.98,34.32,32398742,MSFT +2013-07-09,34.58,34.6,34.14,34.35,25320908,MSFT +2013-07-10,34.34,34.81,34.32,34.7,29658734,MSFT +2013-07-11,35.0,35.77,34.9,35.68,53638234,MSFT +2013-07-12,35.58,35.73,35.28,35.67,35502638,MSFT +2013-07-15,35.66,36.22,35.58,36.17,34145645,MSFT +2013-07-16,36.01,36.43,35.96,36.27,36378681,MSFT +2013-07-17,36.34,36.39,35.49,35.74,37289320,MSFT +2013-07-18,35.72,35.89,35.22,35.44,49547075,MSFT +2013-07-19,32.4,32.67,31.02,31.4,248428494,MSFT +2013-07-22,31.7,32.01,31.6,32.01,79040666,MSFT +2013-07-23,31.91,32.04,31.71,31.82,65819208,MSFT +2013-07-24,32.04,32.19,31.89,31.96,52812049,MSFT +2013-07-25,31.62,31.65,31.25,31.39,63221356,MSFT +2013-07-26,31.26,31.62,31.2,31.62,38637339,MSFT +2013-07-29,31.47,31.6,31.4,31.54,28874879,MSFT +2013-07-30,31.78,32.12,31.55,31.85,45801156,MSFT +2013-07-31,31.97,32.05,31.71,31.84,43900515,MSFT +2013-08-01,32.06,32.09,31.6,31.67,42557872,MSFT +2013-08-02,31.69,31.9,31.56,31.89,29199813,MSFT +2013-08-05,31.9,32.0,31.64,31.7,30986512,MSFT +2013-08-06,31.55,31.67,31.38,31.58,36334889,MSFT +2013-08-07,31.54,32.1,31.25,32.06,38078570,MSFT +2013-08-08,32.24,33.07,32.05,32.89,59038538,MSFT +2013-08-09,32.77,32.9,32.47,32.7,26803879,MSFT +2013-08-12,32.46,32.97,32.46,32.87,25501910,MSFT +2013-08-13,32.51,32.55,32.21,32.23,39473018,MSFT +2013-08-14,32.14,33.36,31.7,32.35,48528230,MSFT +2013-08-15,32.0,32.18,30.84,31.79,33340728,MSFT +2013-08-16,31.79,31.99,31.66,31.8,32866242,MSFT +2013-08-19,31.76,31.97,31.38,31.39,27908716,MSFT +2013-08-20,31.44,31.9,31.37,31.62,22979513,MSFT +2013-08-21,31.61,32.01,31.54,31.61,37409095,MSFT +2013-08-22,32.18,32.49,32.1,32.39,31169898,MSFT +2013-08-23,35.17,35.2,34.0,34.75,225493737,MSFT +2013-08-26,34.4,34.67,34.03,34.15,72786745,MSFT +2013-08-27,33.52,34.1,33.15,33.26,58522264,MSFT +2013-08-28,33.39,33.6,33.0,33.02,44262716,MSFT +2013-08-29,32.93,33.6,32.8,33.55,45284632,MSFT +2013-08-30,33.37,33.48,33.09,33.4,42784642,MSFT +2013-09-03,31.75,32.07,31.29,31.88,154506984,MSFT +2013-09-04,31.39,31.47,31.11,31.2,142320588,MSFT +2013-09-05,31.1,31.44,30.95,31.24,71644891,MSFT +2013-09-06,31.31,31.39,31.13,31.15,75439554,MSFT +2013-09-09,31.22,31.79,31.2,31.66,49628450,MSFT +2013-09-10,31.9,32.4,31.79,32.39,56887967,MSFT +2013-09-11,32.57,32.93,32.53,32.74,39041151,MSFT +2013-09-12,32.72,32.78,32.59,32.69,32867691,MSFT +2013-09-13,32.77,33.07,32.5,33.03,40905938,MSFT +2013-09-16,33.38,33.5,32.73,32.8,55017879,MSFT +2013-09-17,33.42,33.47,32.9,32.93,84716461,MSFT +2013-09-18,32.99,33.4,32.83,33.32,64103344,MSFT +2013-09-19,33.48,33.68,33.32,33.64,42026553,MSFT +2013-09-20,33.41,33.48,32.68,32.79,102904859,MSFT +2013-09-23,32.54,32.97,32.5,32.74,39826261,MSFT +2013-09-24,32.87,32.87,32.15,32.46,40684948,MSFT +2013-09-25,32.49,32.8,32.4,32.5,28907426,MSFT +2013-09-26,32.64,33.0,32.59,32.77,28503917,MSFT +2013-09-27,32.88,33.75,32.87,33.27,55347903,MSFT +2013-09-30,33.0,33.31,32.7,33.28,39839541,MSFT +2013-10-01,33.35,33.61,33.3,33.58,36718733,MSFT +2013-10-02,33.36,34.03,33.29,33.92,46946813,MSFT +2013-10-03,33.88,34.0,33.42,33.86,38707452,MSFT +2013-10-04,33.69,33.99,33.62,33.88,33008107,MSFT +2013-10-07,33.6,33.71,33.2,33.3,35069279,MSFT +2013-10-08,33.31,33.33,32.8,33.01,41017586,MSFT +2013-10-09,33.07,33.35,32.96,33.07,35878559,MSFT +2013-10-10,33.31,33.89,33.26,33.76,42875141,MSFT +2013-10-11,33.68,34.14,33.68,34.13,30033336,MSFT +2013-10-14,33.9,34.5,33.78,34.45,27757870,MSFT +2013-10-15,34.67,34.99,34.47,34.49,47107657,MSFT +2013-10-16,34.6,34.9,34.56,34.64,35111593,MSFT +2013-10-17,34.45,34.99,34.37,34.92,31359198,MSFT +2013-10-18,34.82,34.99,34.33,34.96,41811699,MSFT +2013-10-21,34.98,35.2,34.91,34.99,27436505,MSFT +2013-10-22,35.02,35.1,34.52,34.58,40438546,MSFT +2013-10-23,34.35,34.49,33.67,33.76,58600499,MSFT +2013-10-24,33.82,34.1,33.57,33.72,53209728,MSFT +2013-10-25,35.88,36.29,35.47,35.73,113493954,MSFT +2013-10-28,35.61,35.73,35.27,35.57,38383594,MSFT +2013-10-29,35.63,35.72,35.26,35.52,31702613,MSFT +2013-10-30,35.53,35.79,35.43,35.54,37002061,MSFT +2013-10-31,35.66,35.69,35.34,35.4,41689563,MSFT +2013-11-01,35.67,35.69,35.39,35.52,40271887,MSFT +2013-11-04,35.59,35.98,35.55,35.94,28061873,MSFT +2013-11-05,35.79,36.71,35.77,36.64,51681868,MSFT +2013-11-06,37.24,38.22,37.06,38.18,88948830,MSFT +2013-11-07,37.96,38.01,37.43,37.5,60445258,MSFT +2013-11-08,37.67,37.78,37.34,37.78,36743157,MSFT +2013-11-11,37.69,37.78,37.36,37.59,26872537,MSFT +2013-11-12,37.38,37.6,37.2,37.36,31651589,MSFT +2013-11-13,36.98,38.16,36.9,38.16,44957611,MSFT +2013-11-14,37.87,38.13,37.72,38.02,46186577,MSFT +2013-11-15,37.95,38.02,37.72,37.84,50602034,MSFT +2013-11-18,37.35,37.58,37.07,37.2,53277485,MSFT +2013-11-19,36.85,37.23,36.67,36.74,44274987,MSFT +2013-11-20,36.92,37.41,36.86,37.08,32231827,MSFT +2013-11-21,37.27,37.53,37.26,37.4,23064699,MSFT +2013-11-22,37.52,37.68,37.33,37.57,27981996,MSFT +2013-11-25,37.93,37.95,37.57,37.64,30648148,MSFT +2013-11-26,37.57,37.65,37.35,37.35,34468069,MSFT +2013-11-27,37.57,37.76,37.49,37.6,26002050,MSFT +2013-11-29,37.82,38.29,37.82,38.13,22090428,MSFT +2013-12-02,38.09,38.78,38.06,38.45,42950373,MSFT +2013-12-03,38.14,38.49,38.08,38.31,52109760,MSFT +2013-12-04,38.21,38.98,38.12,38.94,51983578,MSFT +2013-12-05,38.85,38.88,37.18,38.0,116313834,MSFT +2013-12-06,38.42,38.55,37.99,38.36,36457292,MSFT +2013-12-09,38.56,38.87,38.37,38.7,30286015,MSFT +2013-12-10,38.58,38.9,38.02,38.11,37828593,MSFT +2013-12-11,37.71,38.3,37.39,37.61,39853379,MSFT +2013-12-12,37.6,37.64,37.18,37.22,36012761,MSFT +2013-12-13,37.43,37.45,36.62,36.69,40074360,MSFT +2013-12-16,36.73,37.0,36.54,36.88,31734515,MSFT +2013-12-17,36.65,37.11,36.33,36.52,45687679,MSFT +2013-12-18,36.36,36.6,35.53,36.58,63192067,MSFT +2013-12-19,36.52,36.55,36.08,36.25,34157264,MSFT +2013-12-20,36.25,36.93,36.18,36.8,62650324,MSFT +2013-12-23,36.81,36.89,36.55,36.62,25128740,MSFT +2013-12-24,36.72,37.17,36.64,37.08,14242997,MSFT +2013-12-26,37.2,37.49,37.17,37.44,17614984,MSFT +2013-12-27,37.58,37.62,37.17,37.29,14563533,MSFT +2013-12-30,37.22,37.38,36.9,37.29,16290475,MSFT +2013-12-31,37.4,37.58,37.22,37.41,17505770,MSFT +2014-01-02,37.35,37.4,37.1,37.16,30643745,MSFT +2014-01-03,37.2,37.22,36.6,36.91,31134795,MSFT +2014-01-06,36.85,36.89,36.11,36.13,43615035,MSFT +2014-01-07,36.32,36.49,36.21,36.41,35924726,MSFT +2014-01-08,36.0,36.14,35.58,35.76,59979542,MSFT +2014-01-09,35.88,35.91,35.4,35.53,36520448,MSFT +2014-01-10,35.9,36.15,35.75,36.04,40558766,MSFT +2014-01-13,35.99,36.02,34.83,34.98,45923872,MSFT +2014-01-14,34.73,35.88,34.63,35.78,41627325,MSFT +2014-01-15,35.9,36.79,35.85,36.76,44909545,MSFT +2014-01-16,36.69,37.0,36.31,36.89,38035708,MSFT +2014-01-17,36.83,36.83,36.15,36.38,46298736,MSFT +2014-01-21,36.82,36.82,36.06,36.17,31578979,MSFT +2014-01-22,36.26,36.32,35.75,35.93,21965266,MSFT +2014-01-23,36.09,36.13,35.52,36.06,44515126,MSFT +2014-01-24,37.45,37.55,36.53,36.8,77051806,MSFT +2014-01-27,36.87,36.89,35.98,36.03,44485767,MSFT +2014-01-28,36.12,36.39,35.75,36.27,36225755,MSFT +2014-01-29,35.98,36.88,35.9,36.66,52790351,MSFT +2014-01-30,36.79,36.88,36.23,36.86,35111959,MSFT +2014-01-31,36.95,37.89,36.56,37.84,93190755,MSFT +2014-02-03,37.74,37.98,36.43,36.48,64102391,MSFT +2014-02-04,36.97,37.19,36.25,36.35,55526924,MSFT +2014-02-05,36.29,36.47,35.8,35.82,55841097,MSFT +2014-02-06,35.8,36.25,35.69,36.18,35380994,MSFT +2014-02-07,36.32,36.59,36.01,36.56,33348008,MSFT +2014-02-10,36.63,36.8,36.29,36.8,26782083,MSFT +2014-02-11,36.88,37.26,36.86,37.18,32164989,MSFT +2014-02-12,37.35,37.6,37.3,37.47,27055869,MSFT +2014-02-13,37.33,37.86,37.33,37.61,37647772,MSFT +2014-02-14,37.39,37.78,37.33,37.62,42986738,MSFT +2014-02-18,37.63,37.78,37.41,37.42,32839707,MSFT +2014-02-19,37.22,37.75,37.21,37.51,29794084,MSFT +2014-02-20,37.57,37.87,37.4,37.75,27541038,MSFT +2014-02-21,37.94,38.35,37.86,37.98,38030656,MSFT +2014-02-24,37.69,37.98,37.54,37.69,32143395,MSFT +2014-02-25,37.61,37.85,37.35,37.54,30867657,MSFT +2014-02-26,37.58,37.74,37.19,37.47,41042629,MSFT +2014-02-27,37.45,37.89,37.23,37.86,33919024,MSFT +2014-02-28,37.98,38.46,37.82,38.31,41217028,MSFT +2014-03-03,37.92,38.13,37.5,37.78,29726792,MSFT +2014-03-04,38.2,38.48,38.07,38.41,26868337,MSFT +2014-03-05,38.25,38.27,37.93,38.11,20520432,MSFT +2014-03-06,38.14,38.24,37.89,38.15,23605310,MSFT +2014-03-07,38.28,38.36,37.69,37.9,26596635,MSFT +2014-03-10,37.99,38.01,37.72,37.82,19007850,MSFT +2014-03-11,37.87,38.23,37.72,38.02,25218133,MSFT +2014-03-12,37.8,38.43,37.79,38.27,30496295,MSFT +2014-03-13,38.42,38.45,37.64,37.89,32169650,MSFT +2014-03-14,37.65,38.14,37.51,37.7,27195638,MSFT +2014-03-17,37.9,38.41,37.79,38.05,20479610,MSFT +2014-03-18,38.26,39.9,38.22,39.55,64063866,MSFT +2014-03-19,39.47,39.55,38.91,39.27,35597241,MSFT +2014-03-20,39.25,40.65,39.24,40.33,59269801,MSFT +2014-03-21,40.72,40.94,40.01,40.16,80731942,MSFT +2014-03-24,40.34,40.64,39.86,40.5,46098374,MSFT +2014-03-25,40.66,40.99,39.96,40.34,43193147,MSFT +2014-03-26,40.48,40.7,39.6,39.79,41982966,MSFT +2014-03-27,39.74,39.97,39.34,39.36,35369170,MSFT +2014-03-28,39.79,40.64,39.68,40.3,43472747,MSFT +2014-03-31,40.43,41.5,40.4,40.99,46886284,MSFT +2014-04-01,41.15,41.59,41.07,41.42,32610395,MSFT +2014-04-02,41.44,41.66,41.17,41.35,28666682,MSFT +2014-04-03,41.29,41.29,40.71,41.01,30139567,MSFT +2014-04-04,41.25,41.39,39.64,39.87,51409573,MSFT +2014-04-07,39.96,40.27,39.74,39.8,37559615,MSFT +2014-04-08,39.75,39.93,39.2,39.82,35919609,MSFT +2014-04-09,39.93,40.55,39.88,40.47,27398687,MSFT +2014-04-10,40.44,40.69,39.09,39.36,45960848,MSFT +2014-04-11,39.0,39.79,39.0,39.21,34333298,MSFT +2014-04-14,39.11,39.41,38.9,39.18,32006651,MSFT +2014-04-15,39.34,39.96,39.05,39.75,33978673,MSFT +2014-04-16,40.06,40.42,39.9,40.4,30616304,MSFT +2014-04-17,40.01,40.2,39.51,40.01,36689399,MSFT +2014-04-21,40.13,40.15,39.79,39.94,22222222,MSFT +2014-04-22,39.96,40.14,39.83,39.99,27057271,MSFT +2014-04-23,39.99,39.99,39.47,39.69,24602781,MSFT +2014-04-24,39.74,39.97,39.3,39.86,42381594,MSFT +2014-04-25,40.29,40.68,39.75,39.91,56883812,MSFT +2014-04-28,40.14,41.29,40.09,40.87,50610208,MSFT +2014-04-29,41.1,41.19,40.39,40.51,29637370,MSFT +2014-04-30,40.4,40.5,40.17,40.4,35464148,MSFT +2014-05-01,40.24,40.36,39.95,40.0,28791455,MSFT +2014-05-02,40.31,40.34,39.66,39.69,43417914,MSFT +2014-05-05,39.52,39.64,39.3,39.43,22460928,MSFT +2014-05-06,39.29,39.35,38.95,39.06,27112373,MSFT +2014-05-07,39.22,39.51,38.51,39.42,41749497,MSFT +2014-05-08,39.34,39.9,38.97,39.64,32123032,MSFT +2014-05-09,39.54,39.85,39.37,39.54,29647646,MSFT +2014-05-12,39.74,40.02,39.65,39.97,22787185,MSFT +2014-05-13,39.92,40.5,39.85,40.42,27004768,MSFT +2014-05-14,40.3,40.45,40.05,40.24,18818711,MSFT +2014-05-15,40.09,40.4,39.51,39.6,37793243,MSFT +2014-05-16,39.67,39.84,39.27,39.83,29868272,MSFT +2014-05-19,39.61,39.82,39.46,39.75,24537438,MSFT +2014-05-20,39.68,39.94,39.46,39.68,21322341,MSFT +2014-05-21,39.8,40.35,39.74,40.35,22399392,MSFT +2014-05-22,40.29,40.35,39.85,40.1,20202485,MSFT +2014-05-23,40.37,40.37,40.0,40.12,18020866,MSFT +2014-05-27,40.26,40.26,39.81,40.19,26161164,MSFT +2014-05-28,40.14,40.19,39.82,40.01,25711565,MSFT +2014-05-29,40.15,40.35,39.91,40.34,19893872,MSFT +2014-05-30,40.45,40.97,40.25,40.94,34575579,MSFT +2014-06-02,40.95,41.09,40.68,40.79,18504300,MSFT +2014-06-03,40.6,40.68,40.25,40.29,18071096,MSFT +2014-06-04,40.21,40.37,39.86,40.32,23210341,MSFT +2014-06-05,40.59,41.25,40.4,41.21,31865213,MSFT +2014-06-06,41.48,41.66,41.24,41.48,24060542,MSFT +2014-06-09,41.39,41.48,41.02,41.27,15019425,MSFT +2014-06-10,41.03,41.16,40.86,41.11,15117689,MSFT +2014-06-11,40.93,41.07,40.76,40.86,18039990,MSFT +2014-06-12,40.81,40.88,40.29,40.58,29823030,MSFT +2014-06-13,41.1,41.56,40.86,41.23,26310697,MSFT +2014-06-16,41.04,41.61,41.04,41.5,24205297,MSFT +2014-06-17,41.29,41.91,40.34,41.68,22518630,MSFT +2014-06-18,41.6,41.74,41.18,41.65,27097228,MSFT +2014-06-19,41.57,41.77,41.33,41.51,19837767,MSFT +2014-06-20,41.44,41.83,41.38,41.68,47765407,MSFT +2014-06-23,41.73,42.0,41.69,41.99,18743905,MSFT +2014-06-24,41.83,41.94,41.56,41.74,26518274,MSFT +2014-06-25,41.7,42.05,41.46,42.03,20051576,MSFT +2014-06-26,41.93,41.94,41.43,41.72,23604409,MSFT +2014-06-27,41.61,42.29,41.51,42.25,74641945,MSFT +2014-06-30,42.17,42.21,41.7,41.7,30805472,MSFT +2014-07-01,41.86,42.15,41.69,41.87,26922597,MSFT +2014-07-02,41.73,41.9,41.53,41.9,20208526,MSFT +2014-07-03,41.91,41.99,41.56,41.8,15969310,MSFT +2014-07-07,41.75,42.12,41.71,41.99,21953619,MSFT +2014-07-08,41.87,42.0,41.61,41.78,31218208,MSFT +2014-07-09,41.98,41.99,41.53,41.67,18445910,MSFT +2014-07-10,41.37,42.0,41.05,41.68,21856832,MSFT +2014-07-11,41.7,42.09,41.48,42.09,24087374,MSFT +2014-07-14,42.22,42.45,42.04,42.14,21882943,MSFT +2014-07-15,42.33,42.47,42.03,42.45,28758961,MSFT +2014-07-16,42.51,44.31,42.48,44.08,63322372,MSFT +2014-07-17,45.45,45.71,44.25,44.53,82180263,MSFT +2014-07-18,44.65,44.84,44.25,44.69,43407490,MSFT +2014-07-21,44.56,45.16,44.22,44.84,37604378,MSFT +2014-07-22,45.0,45.15,44.59,44.83,43095820,MSFT +2014-07-23,45.45,45.45,44.62,44.87,52363948,MSFT +2014-07-24,44.93,45.0,44.32,44.4,30725348,MSFT +2014-07-25,44.3,44.66,44.3,44.5,26737724,MSFT +2014-07-28,44.36,44.51,43.93,43.97,29687677,MSFT +2014-07-29,43.91,44.09,43.64,43.88,27764099,MSFT +2014-07-30,44.07,44.1,43.29,43.58,31925735,MSFT +2014-07-31,43.38,43.69,43.08,43.16,31540882,MSFT +2014-08-01,43.21,43.25,42.6,42.86,31171094,MSFT +2014-08-04,42.97,43.47,42.81,43.37,34277387,MSFT +2014-08-05,43.37,43.46,42.83,43.08,26267500,MSFT +2014-08-06,42.74,43.17,42.21,42.74,24633966,MSFT +2014-08-07,42.84,43.45,42.65,43.23,30315183,MSFT +2014-08-08,43.23,43.32,42.91,43.2,28943024,MSFT +2014-08-11,43.26,43.45,43.02,43.2,20351600,MSFT +2014-08-12,43.04,43.59,43.0,43.52,21433589,MSFT +2014-08-13,43.68,44.18,43.52,44.08,22889484,MSFT +2014-08-14,44.08,44.42,44.01,44.27,19313194,MSFT +2014-08-15,44.58,44.9,44.4,44.79,41611308,MSFT +2014-08-18,44.94,45.11,44.68,45.11,26895359,MSFT +2014-08-19,44.97,45.34,44.83,45.33,28139494,MSFT +2014-08-20,45.34,45.4,44.9,44.95,24770487,MSFT +2014-08-21,44.84,45.25,44.83,45.22,22285502,MSFT +2014-08-22,45.35,45.47,45.07,45.15,18294741,MSFT +2014-08-25,45.4,45.44,45.04,45.17,16909999,MSFT +2014-08-26,45.31,45.4,44.94,45.0,14877669,MSFT +2014-08-27,44.9,45.0,44.76,44.87,21287931,MSFT +2014-08-28,44.75,44.98,44.61,44.88,17657643,MSFT +2014-08-29,45.09,45.44,44.86,45.43,21608625,MSFT +2014-09-02,45.43,45.46,44.85,45.09,22976775,MSFT +2014-09-03,44.53,45.11,44.53,44.96,33689341,MSFT +2014-09-04,44.74,45.27,44.72,45.26,26478082,MSFT +2014-09-05,45.11,45.93,45.11,45.91,36939360,MSFT +2014-09-08,46.02,46.8,45.99,46.47,45736730,MSFT +2014-09-09,46.47,46.97,46.42,46.76,40302386,MSFT +2014-09-10,46.82,46.94,46.28,46.84,27304409,MSFT +2014-09-11,46.74,47.0,46.47,47.0,29216560,MSFT +2014-09-12,46.91,47.02,46.6,46.7,38247122,MSFT +2014-09-15,46.54,46.71,46.1,46.24,37667644,MSFT +2014-09-16,46.39,46.85,46.29,46.76,27910571,MSFT +2014-09-17,46.26,46.69,46.23,46.52,38311924,MSFT +2014-09-18,46.59,46.83,46.46,46.68,35556632,MSFT +2014-09-19,46.81,47.57,46.6,47.52,202526536,MSFT +2014-09-22,47.3,47.38,46.98,47.06,38686091,MSFT +2014-09-23,46.85,46.98,46.47,46.56,33431078,MSFT +2014-09-24,46.63,47.11,46.34,47.08,26582713,MSFT +2014-09-25,46.88,47.09,46.03,46.04,33077385,MSFT +2014-09-26,45.93,46.62,45.76,46.41,27078764,MSFT +2014-09-29,45.98,46.56,45.76,46.44,26090980,MSFT +2014-09-30,46.37,46.48,46.01,46.36,33033086,MSFT +2014-10-01,46.27,46.53,45.84,45.9,38088355,MSFT +2014-10-02,45.83,46.1,45.64,45.76,25119508,MSFT +2014-10-03,45.98,46.3,45.61,46.09,32453273,MSFT +2014-10-06,46.12,46.3,45.92,46.09,20603960,MSFT +2014-10-07,45.86,45.93,45.42,45.53,25724544,MSFT +2014-10-08,45.48,46.89,45.34,46.78,33030972,MSFT +2014-10-09,46.5,46.8,45.74,45.85,34426595,MSFT +2014-10-10,45.6,46.12,43.95,44.03,51978146,MSFT +2014-10-13,43.82,44.56,43.49,43.65,37100207,MSFT +2014-10-14,43.87,44.38,43.56,43.73,38120558,MSFT +2014-10-15,43.0,43.39,42.1,43.22,60220961,MSFT +2014-10-16,42.53,43.08,42.22,42.74,49040989,MSFT +2014-10-17,43.2,43.94,42.79,43.63,40683346,MSFT +2014-10-20,43.06,44.14,42.81,44.08,34530887,MSFT +2014-10-21,44.36,44.98,44.19,44.88,36433824,MSFT +2014-10-22,45.0,45.07,44.22,44.38,33579817,MSFT +2014-10-23,44.62,45.44,44.53,45.02,45451869,MSFT +2014-10-24,46.83,46.9,45.18,46.13,61081039,MSFT +2014-10-27,45.71,46.1,45.71,45.91,30371308,MSFT +2014-10-28,45.86,46.5,45.77,46.49,29049750,MSFT +2014-10-29,46.44,46.7,46.34,46.62,30283622,MSFT +2014-10-30,46.32,46.32,45.77,46.05,30073873,MSFT +2014-10-31,46.94,46.97,46.48,46.95,35849656,MSFT +2014-11-03,46.89,47.46,46.73,47.44,23130397,MSFT +2014-11-04,47.3,47.73,47.25,47.57,21530813,MSFT +2014-11-05,47.8,47.9,47.26,47.86,22449594,MSFT +2014-11-06,47.86,48.86,47.79,48.7,33037841,MSFT +2014-11-07,48.92,48.92,48.29,48.68,28000598,MSFT +2014-11-10,48.65,49.15,48.55,48.89,36370067,MSFT +2014-11-11,48.85,48.93,48.64,48.87,23445239,MSFT +2014-11-12,48.56,48.92,48.52,48.78,22722123,MSFT +2014-11-13,48.81,49.64,48.7,49.61,26210433,MSFT +2014-11-14,49.74,50.04,49.39,49.58,29081657,MSFT +2014-11-17,49.41,49.7,49.14,49.46,30318648,MSFT +2014-11-18,49.13,49.32,48.7,48.74,23996457,MSFT +2014-11-19,48.66,48.75,47.93,48.22,26177450,MSFT +2014-11-20,48.0,48.7,47.87,48.7,21510587,MSFT +2014-11-21,49.02,49.05,47.57,47.98,42884795,MSFT +2014-11-24,47.99,48.0,47.39,47.59,35434245,MSFT +2014-11-25,47.66,47.97,47.45,47.47,28007993,MSFT +2014-11-26,47.49,47.99,47.28,47.75,27164877,MSFT +2014-11-28,47.95,48.2,47.61,47.81,21534426,MSFT +2014-12-01,47.88,48.78,47.71,48.62,31191575,MSFT +2014-12-02,48.84,49.05,48.2,48.46,25773478,MSFT +2014-12-03,48.44,48.5,47.8,48.08,23534752,MSFT +2014-12-04,48.39,49.06,48.2,48.84,30345132,MSFT +2014-12-05,48.82,48.97,48.38,48.42,27313449,MSFT +2014-12-08,48.26,48.35,47.44,47.7,26663107,MSFT +2014-12-09,47.11,47.92,47.05,47.59,24330506,MSFT +2014-12-10,47.58,47.66,46.7,46.9,30431788,MSFT +2014-12-11,47.08,47.74,46.68,47.17,29061918,MSFT +2014-12-12,46.78,47.73,46.67,46.95,34248371,MSFT +2014-12-15,47.2,47.67,46.55,46.67,29247761,MSFT +2014-12-16,45.9,46.34,45.13,45.16,47801392,MSFT +2014-12-17,45.05,45.94,44.9,45.74,34970865,MSFT +2014-12-18,46.58,47.52,46.34,47.52,40105550,MSFT +2014-12-19,47.63,48.1,47.17,47.66,64551182,MSFT +2014-12-22,47.78,48.12,47.71,47.98,26565984,MSFT +2014-12-23,48.37,48.8,48.13,48.45,23656529,MSFT +2014-12-24,48.64,48.64,48.08,48.14,11442790,MSFT +2014-12-26,48.41,48.41,47.82,47.88,13197817,MSFT +2014-12-29,47.7,47.78,47.26,47.45,14439518,MSFT +2014-12-30,47.44,47.62,46.84,47.02,16384692,MSFT +2014-12-31,46.73,47.44,46.45,46.45,21552450,MSFT +2015-01-02,46.66,47.42,46.54,46.76,27913852,MSFT +2015-01-05,46.37,46.73,46.25,46.32,39673865,MSFT +2015-01-06,46.38,46.75,45.54,45.65,36447854,MSFT +2015-01-07,45.98,46.46,45.49,46.23,29114061,MSFT +2015-01-08,46.75,47.75,46.72,47.59,29645202,MSFT +2015-01-09,47.61,47.82,46.9,47.19,23944181,MSFT +2015-01-12,47.42,47.54,46.36,46.6,23651887,MSFT +2015-01-13,46.97,47.91,46.06,46.36,35270601,MSFT +2015-01-14,45.96,46.24,45.62,45.96,29719580,MSFT +2015-01-15,46.22,46.38,45.41,45.48,32750779,MSFT +2015-01-16,45.31,46.28,45.17,46.24,35695289,MSFT +2015-01-20,46.3,46.65,45.57,46.39,36161860,MSFT +2015-01-21,45.94,46.14,45.48,45.92,39081143,MSFT +2015-01-22,46.38,47.14,46.08,47.13,35898035,MSFT +2015-01-23,47.36,47.39,46.8,47.18,26211594,MSFT +2015-01-26,47.0,47.13,46.24,47.01,42525530,MSFT +2015-01-27,42.95,43.2,42.1,42.66,169163953,MSFT +2015-01-28,42.74,42.79,41.16,41.19,84507078,MSFT +2015-01-29,40.93,42.12,40.79,42.01,63585273,MSFT +2015-01-30,41.55,41.58,40.35,40.4,78004944,MSFT +2015-02-02,40.59,41.37,40.23,41.28,50352532,MSFT +2015-02-03,41.63,41.93,41.04,41.6,52082448,MSFT +2015-02-04,41.94,42.21,41.36,41.84,41614812,MSFT +2015-02-05,42.22,42.64,41.86,42.45,36548168,MSFT +2015-02-06,42.68,42.79,42.15,42.41,34616554,MSFT +2015-02-09,42.24,42.74,42.21,42.36,31381061,MSFT +2015-02-10,42.74,42.77,42.18,42.6,29670676,MSFT +2015-02-11,42.65,42.65,42.21,42.38,38262509,MSFT +2015-02-12,42.66,43.09,42.51,43.09,33268831,MSFT +2015-02-13,43.38,43.87,43.15,43.87,40264887,MSFT +2015-02-17,43.97,44.0,43.19,43.58,33695749,MSFT +2015-02-18,43.63,43.7,43.39,43.53,27111657,MSFT +2015-02-19,43.18,43.53,43.05,43.5,27603420,MSFT +2015-02-20,43.51,43.88,43.29,43.86,29721133,MSFT +2015-02-23,43.7,44.19,43.65,44.15,32518754,MSFT +2015-02-24,44.15,44.3,43.92,44.09,25271747,MSFT +2015-02-25,43.95,44.09,43.8,43.99,29759820,MSFT +2015-02-26,43.99,44.23,43.89,44.06,28957329,MSFT +2015-02-27,44.13,44.2,43.66,43.85,33807740,MSFT +2015-03-02,43.67,44.19,43.55,43.88,31924049,MSFT +2015-03-03,43.56,43.82,43.09,43.28,31748648,MSFT +2015-03-04,43.01,43.21,42.88,43.06,25748692,MSFT +2015-03-05,43.07,43.24,42.82,43.11,23193541,MSFT +2015-03-06,43.0,43.11,42.15,42.36,36248785,MSFT +2015-03-09,42.19,43.12,42.19,42.85,32107957,MSFT +2015-03-10,42.35,42.71,42.03,42.03,39159730,MSFT +2015-03-11,42.31,42.37,41.84,41.98,32215314,MSFT +2015-03-12,41.33,41.65,40.86,41.02,59992502,MSFT +2015-03-13,40.7,41.47,40.61,41.38,58007705,MSFT +2015-03-16,41.47,41.64,41.28,41.56,35273452,MSFT +2015-03-17,41.37,41.83,41.15,41.7,31673448,MSFT +2015-03-18,41.43,42.83,41.33,42.5,44194771,MSFT +2015-03-19,42.26,42.59,42.22,42.28,33879066,MSFT +2015-03-20,42.56,42.98,42.49,42.88,71904529,MSFT +2015-03-23,42.88,43.13,42.78,42.86,26246086,MSFT +2015-03-24,42.78,43.17,42.75,42.9,25513252,MSFT +2015-03-25,42.92,42.92,41.44,41.46,43469907,MSFT +2015-03-26,41.22,41.61,40.92,41.21,37495627,MSFT +2015-03-27,41.12,41.43,40.83,40.97,34401398,MSFT +2015-03-30,41.1,41.54,40.91,40.96,35049662,MSFT +2015-03-31,40.78,41.03,40.54,40.66,34887219,MSFT +2015-04-01,40.6,40.76,40.31,40.72,36865322,MSFT +2015-04-02,40.66,40.74,40.12,40.29,37487476,MSFT +2015-04-06,40.34,41.78,40.18,41.54,39223692,MSFT +2015-04-07,41.61,41.91,41.31,41.53,28809375,MSFT +2015-04-08,41.46,41.69,41.04,41.42,24753438,MSFT +2015-04-09,41.25,41.62,41.25,41.48,25723861,MSFT +2015-04-10,41.63,41.95,41.41,41.72,28022002,MSFT +2015-04-13,41.4,42.06,41.39,41.76,30276692,MSFT +2015-04-14,41.8,42.03,41.39,41.65,24244382,MSFT +2015-04-15,41.76,42.46,41.68,42.26,27343581,MSFT +2015-04-16,41.95,42.34,41.82,42.16,22509652,MSFT +2015-04-17,41.67,41.74,41.16,41.62,42387608,MSFT +2015-04-20,41.73,43.17,41.68,42.9,46057733,MSFT +2015-04-21,43.0,43.15,42.53,42.64,26013844,MSFT +2015-04-22,42.67,43.13,42.55,42.98,25064273,MSFT +2015-04-23,42.89,43.61,42.8,43.34,46309530,MSFT +2015-04-24,45.66,48.14,45.65,47.87,130933665,MSFT +2015-04-27,47.23,48.13,47.22,48.03,59248172,MSFT +2015-04-28,47.78,49.21,47.7,49.16,60730778,MSFT +2015-04-29,48.72,49.31,48.5,49.06,47804562,MSFT +2015-04-30,48.7,49.54,48.6,48.64,64725457,MSFT +2015-05-01,48.58,48.88,48.4,48.66,38937336,MSFT +2015-05-04,48.37,48.87,48.18,48.24,34039485,MSFT +2015-05-05,47.82,48.16,47.31,47.6,50369191,MSFT +2015-05-06,47.57,47.77,46.02,46.28,52433020,MSFT +2015-05-07,46.27,47.08,46.16,46.7,32971654,MSFT +2015-05-08,47.55,47.98,47.52,47.75,35364911,MSFT +2015-05-11,47.55,47.91,47.37,47.37,24609416,MSFT +2015-05-12,46.85,47.68,46.42,47.35,29928264,MSFT +2015-05-13,48.19,48.32,47.57,47.62,34184613,MSFT +2015-05-14,48.03,48.82,48.03,48.72,32980892,MSFT +2015-05-15,48.87,48.9,48.05,48.3,28642694,MSFT +2015-05-18,47.98,48.22,47.61,48.01,24136502,MSFT +2015-05-19,47.56,47.81,47.18,47.58,28574813,MSFT +2015-05-20,47.39,47.93,47.27,47.58,25047919,MSFT +2015-05-21,47.28,47.6,47.0,47.42,22410698,MSFT +2015-05-22,47.3,47.35,46.82,46.9,25720583,MSFT +2015-05-26,46.83,46.88,46.19,46.59,29581860,MSFT +2015-05-27,46.82,47.77,46.62,47.61,27335639,MSFT +2015-05-28,47.5,48.02,47.39,47.45,19283666,MSFT +2015-05-29,47.43,47.57,46.59,46.86,36519594,MSFT +2015-06-01,47.06,47.77,46.62,47.23,28837332,MSFT +2015-06-02,46.93,47.35,46.62,46.92,21498326,MSFT +2015-06-03,47.37,47.74,46.82,46.85,28002154,MSFT +2015-06-04,46.79,47.16,46.2,46.36,27745512,MSFT +2015-06-05,46.31,46.52,45.84,46.14,25438086,MSFT +2015-06-08,46.3,46.43,45.67,45.73,22121634,MSFT +2015-06-09,45.76,45.94,45.46,45.65,24406057,MSFT +2015-06-10,45.79,46.83,45.69,46.61,28417405,MSFT +2015-06-11,46.66,46.92,46.13,46.44,27347758,MSFT +2015-06-12,46.22,46.47,45.9,45.97,23930972,MSFT +2015-06-15,45.45,45.65,45.02,45.48,33254517,MSFT +2015-06-16,45.35,46.24,45.3,45.83,27070306,MSFT +2015-06-17,45.73,46.07,45.36,45.97,28704061,MSFT +2015-06-18,46.22,46.8,46.17,46.72,32658343,MSFT +2015-06-19,46.79,46.82,45.99,46.1,63837036,MSFT +2015-06-22,46.33,46.72,46.16,46.23,20318055,MSFT +2015-06-23,46.13,46.28,45.62,45.91,25896473,MSFT +2015-06-24,45.67,46.24,45.55,45.64,34890901,MSFT +2015-06-25,46.03,46.06,45.5,45.65,20615995,MSFT +2015-06-26,45.65,46.28,45.03,45.26,49835287,MSFT +2015-06-29,45.04,45.23,44.36,44.37,34081746,MSFT +2015-06-30,44.71,44.72,43.94,44.15,35945384,MSFT +2015-07-01,44.46,45.23,44.1,44.44,28343907,MSFT +2015-07-02,44.48,44.75,44.06,44.4,21752013,MSFT +2015-07-06,43.96,44.48,43.95,44.39,23033961,MSFT +2015-07-07,44.34,44.49,43.32,44.3,36435827,MSFT +2015-07-08,44.44,44.9,44.03,44.24,39785901,MSFT +2015-07-09,44.75,45.22,44.5,44.52,32424672,MSFT +2015-07-10,45.01,45.14,44.57,44.61,25465757,MSFT +2015-07-13,44.98,45.62,44.95,45.54,28178329,MSFT +2015-07-14,45.45,45.96,45.31,45.62,22880260,MSFT +2015-07-15,45.68,45.89,45.43,45.76,26629615,MSFT +2015-07-16,46.01,46.69,45.96,46.66,26271673,MSFT +2015-07-17,46.55,46.78,46.26,46.62,29467107,MSFT +2015-07-20,46.65,47.13,46.44,46.92,30631905,MSFT +2015-07-21,46.78,47.33,46.48,47.28,42781899,MSFT +2015-07-22,45.44,46.93,45.2,45.54,59152427,MSFT +2015-07-23,45.27,46.23,45.1,46.11,33934010,MSFT +2015-07-24,45.91,46.32,45.8,45.94,32333244,MSFT +2015-07-27,45.94,46.01,45.25,45.35,39701420,MSFT +2015-07-28,45.58,45.64,44.79,45.34,34328948,MSFT +2015-07-29,45.4,46.78,45.26,46.29,40945864,MSFT +2015-07-30,46.26,47.4,45.93,46.88,39777883,MSFT +2015-07-31,47.29,47.37,46.5,46.7,31201480,MSFT +2015-08-03,46.98,47.0,46.45,46.81,24125886,MSFT +2015-08-04,46.75,47.71,46.68,47.54,33403916,MSFT +2015-08-05,47.98,48.41,47.54,47.58,26959655,MSFT +2015-08-06,47.71,47.77,46.33,46.62,27368000,MSFT +2015-08-07,46.39,46.78,46.26,46.74,19163038,MSFT +2015-08-10,46.95,47.49,46.84,47.33,23079870,MSFT +2015-08-11,46.82,46.94,45.9,46.41,29237402,MSFT +2015-08-12,46.19,46.9,45.7,46.74,30198532,MSFT +2015-08-13,47.06,47.1,46.49,46.73,22627241,MSFT +2015-08-14,46.53,47.1,46.52,47.0,21473402,MSFT +2015-08-17,46.81,47.45,46.57,47.32,21099746,MSFT +2015-08-18,46.84,47.43,46.7,47.27,23574104,MSFT +2015-08-19,46.78,47.08,46.3,46.61,31485511,MSFT +2015-08-20,46.07,46.47,45.66,45.66,35671759,MSFT +2015-08-21,45.3,45.48,43.07,43.07,68835485,MSFT +2015-08-24,40.45,43.31,39.72,41.68,88049620,MSFT +2015-08-25,42.56,43.24,40.39,40.47,70239286,MSFT +2015-08-26,42.01,42.84,41.06,42.71,63031299,MSFT +2015-08-27,43.23,43.95,42.92,43.9,50498307,MSFT +2015-08-28,43.4,44.15,43.39,43.93,28104231,MSFT +2015-08-31,43.56,43.93,43.1,43.52,34159135,MSFT +2015-09-01,42.17,42.59,41.66,41.82,49194736,MSFT +2015-09-02,42.36,43.38,41.88,43.36,37490396,MSFT +2015-09-03,43.41,43.98,43.28,43.5,28053165,MSFT +2015-09-04,42.81,43.04,42.2,42.61,36771788,MSFT +2015-09-08,43.3,44.0,43.2,43.89,32204941,MSFT +2015-09-09,44.21,44.4,42.91,43.07,33318847,MSFT +2015-09-10,43.12,43.79,42.74,43.29,31234165,MSFT +2015-09-11,43.14,43.59,42.94,43.48,26184379,MSFT +2015-09-14,43.43,43.44,42.86,43.04,23633284,MSFT +2015-09-15,43.19,44.29,43.08,43.98,28662129,MSFT +2015-09-16,43.97,44.38,43.84,44.3,23256716,MSFT +2015-09-17,44.29,45.0,44.08,44.25,29817918,MSFT +2015-09-18,43.5,43.99,43.33,43.48,62221607,MSFT +2015-09-21,43.62,44.47,43.6,44.11,26075359,MSFT +2015-09-22,43.38,44.05,43.31,43.9,27824121,MSFT +2015-09-23,43.93,44.17,43.51,43.87,17057235,MSFT +2015-09-24,43.45,44.13,43.27,43.91,27652655,MSFT +2015-09-25,44.48,44.73,43.76,43.94,29177316,MSFT +2015-09-28,43.83,44.08,43.2,43.29,27219415,MSFT +2015-09-29,43.37,43.57,43.05,43.44,32653952,MSFT +2015-09-30,43.88,44.3,43.66,44.26,34589501,MSFT +2015-10-01,44.75,44.75,43.75,44.61,28470381,MSFT +2015-10-02,44.27,45.57,43.92,45.57,41571518,MSFT +2015-10-05,45.74,46.89,45.7,46.63,33015524,MSFT +2015-10-06,46.33,47.18,46.22,46.75,27017160,MSFT +2015-10-07,47.1,47.35,45.95,46.8,27381389,MSFT +2015-10-08,46.56,47.52,46.5,47.45,33679346,MSFT +2015-10-09,47.45,47.54,46.92,47.11,28397372,MSFT +2015-10-12,46.98,47.07,46.5,47.0,19734079,MSFT +2015-10-13,46.56,47.13,46.56,46.89,18937148,MSFT +2015-10-14,46.65,47.1,46.53,46.68,24645420,MSFT +2015-10-15,47.01,47.03,46.53,47.01,27118898,MSFT +2015-10-16,47.02,47.54,46.9,47.51,25779279,MSFT +2015-10-19,47.42,47.88,47.02,47.62,29106758,MSFT +2015-10-20,47.44,47.81,47.02,47.77,30573983,MSFT +2015-10-21,47.92,47.99,47.11,47.2,25144337,MSFT +2015-10-22,47.53,48.95,47.09,48.03,54435667,MSFT +2015-10-23,52.3,54.07,52.25,52.87,134828496,MSFT +2015-10-26,52.53,54.32,52.5,54.25,63486782,MSFT +2015-10-27,53.99,54.37,53.58,53.69,48640174,MSFT +2015-10-28,53.54,53.98,52.86,53.98,45353604,MSFT +2015-10-29,53.54,53.83,53.22,53.36,30036258,MSFT +2015-10-30,53.32,53.99,52.62,52.64,46473085,MSFT +2015-11-02,52.85,53.36,52.62,53.24,29946039,MSFT +2015-11-03,52.93,54.39,52.9,54.15,35842280,MSFT +2015-11-04,54.18,54.88,54.06,54.4,37020378,MSFT +2015-11-05,54.49,54.7,54.0,54.38,30648155,MSFT +2015-11-06,54.08,54.98,53.96,54.92,30488633,MSFT +2015-11-09,54.55,54.87,53.56,54.16,32466376,MSFT +2015-11-10,54.07,54.13,53.27,53.51,55020334,MSFT +2015-11-11,53.7,54.2,53.46,53.65,34004446,MSFT +2015-11-12,53.48,53.98,53.19,53.32,34485469,MSFT +2015-11-13,53.07,53.29,52.53,52.84,36399856,MSFT +2015-11-16,53.08,53.89,52.85,53.76,31610450,MSFT +2015-11-17,53.17,53.53,52.85,52.97,31211644,MSFT +2015-11-18,53.0,53.98,52.98,53.85,28794418,MSFT +2015-11-19,53.99,54.66,53.78,53.94,28131212,MSFT +2015-11-20,54.25,54.3,53.26,54.19,37100507,MSFT +2015-11-23,54.25,54.46,53.75,54.19,27767280,MSFT +2015-11-24,53.92,54.44,53.58,54.25,24482130,MSFT +2015-11-25,54.09,54.23,53.69,53.69,21005147,MSFT +2015-11-27,53.8,54.08,53.79,53.93,9009113,MSFT +2015-11-30,54.54,54.96,54.0,54.35,53885371,MSFT +2015-12-01,54.41,55.23,54.3,55.22,39848647,MSFT +2015-12-02,55.32,55.96,55.06,55.21,47244551,MSFT +2015-12-03,55.49,55.77,53.93,54.2,38627835,MSFT +2015-12-04,54.12,56.23,54.1,55.91,43963662,MSFT +2015-12-07,55.79,55.97,55.29,55.81,30709765,MSFT +2015-12-08,55.47,56.1,54.99,55.79,32878026,MSFT +2015-12-09,54.75,55.87,54.51,54.98,36373209,MSFT +2015-12-10,55.39,55.66,55.01,55.27,31775826,MSFT +2015-12-11,54.71,55.1,54.01,54.06,39549497,MSFT +2015-12-14,54.33,55.21,53.68,55.14,46768924,MSFT +2015-12-15,55.66,55.9,55.09,55.2,39842998,MSFT +2015-12-16,55.54,56.24,54.76,56.13,37503300,MSFT +2015-12-17,56.36,56.79,55.53,55.7,41280907,MSFT +2015-12-18,54.78,56.0,54.03,54.13,84684164,MSFT +2015-12-21,54.88,55.35,54.23,54.83,37246325,MSFT +2015-12-22,54.99,55.48,54.5,55.35,28322241,MSFT +2015-12-23,55.7,55.88,55.44,55.82,27279832,MSFT +2015-12-24,55.86,55.96,55.43,55.67,9570002,MSFT +2015-12-28,55.35,55.95,54.98,55.95,22458293,MSFT +2015-12-29,56.29,56.85,56.06,56.55,27731403,MSFT +2015-12-30,56.47,56.78,56.29,56.31,21704505,MSFT +2015-12-31,56.04,56.19,55.42,55.48,27334061,MSFT +2016-01-04,54.32,54.8,53.39,54.8,52843210,MSFT +2016-01-05,54.93,55.39,54.54,55.05,34079674,MSFT +2016-01-06,54.32,54.4,53.64,54.05,39518863,MSFT +2016-01-07,52.7,53.48,52.07,52.17,56564852,MSFT +2016-01-08,52.37,53.28,52.15,52.33,48753969,MSFT +2016-01-11,52.51,52.85,51.46,52.3,36943756,MSFT +2016-01-12,52.76,53.1,52.06,52.78,36095539,MSFT +2016-01-13,53.8,54.07,51.3,51.64,66119018,MSFT +2016-01-14,52.0,53.42,51.57,53.11,51429807,MSFT +2016-01-15,51.31,51.97,50.34,50.99,70739137,MSFT +2016-01-19,51.48,51.68,50.06,50.56,43128276,MSFT +2016-01-20,49.98,51.38,49.1,50.79,63162940,MSFT +2016-01-21,51.0,51.58,50.3,50.48,40169367,MSFT +2016-01-22,51.41,52.33,51.26,52.29,36878402,MSFT +2016-01-25,51.94,52.65,51.65,51.79,34497323,MSFT +2016-01-26,51.79,52.44,51.55,52.17,28699484,MSFT +2016-01-27,52.01,52.2,51.02,51.22,36266102,MSFT +2016-01-28,51.86,52.21,51.25,52.06,58489190,MSFT +2016-01-29,54.73,55.09,54.0,55.09,83137039,MSFT +2016-02-01,54.88,55.09,54.5,54.71,43587105,MSFT +2016-02-02,54.17,54.26,52.65,53.0,54453559,MSFT +2016-02-03,53.25,53.39,51.26,52.16,57347519,MSFT +2016-02-04,52.1,52.81,51.37,52.0,46803371,MSFT +2016-02-05,51.94,52.0,49.56,50.16,60651115,MSFT +2016-02-08,49.55,49.57,48.19,49.41,57006105,MSFT +2016-02-09,49.02,50.24,48.67,49.28,45822192,MSFT +2016-02-10,49.89,50.39,49.52,49.71,37899918,MSFT +2016-02-11,48.68,50.11,48.51,49.69,48448154,MSFT +2016-02-12,50.25,50.68,49.75,50.5,33292336,MSFT +2016-02-16,50.9,51.09,50.13,51.09,35937137,MSFT +2016-02-17,51.49,52.77,51.45,52.42,39670289,MSFT +2016-02-18,52.33,52.95,52.1,52.19,26244683,MSFT +2016-02-19,51.97,52.28,51.53,51.82,33275399,MSFT +2016-02-22,52.28,53.0,52.28,52.65,24854437,MSFT +2016-02-23,52.34,52.37,50.98,51.18,28390773,MSFT +2016-02-24,50.69,51.5,50.2,51.36,32076012,MSFT +2016-02-25,51.73,52.1,50.61,52.1,26695920,MSFT +2016-02-26,52.6,52.68,51.1,51.3,35869193,MSFT +2016-02-29,51.35,51.65,50.66,50.88,31247142,MSFT +2016-03-01,50.97,52.59,50.92,52.58,32778474,MSFT +2016-03-02,52.41,52.96,52.16,52.95,29049172,MSFT +2016-03-03,52.97,52.97,51.78,52.35,24418148,MSFT +2016-03-04,52.4,52.45,51.71,52.03,32280449,MSFT +2016-03-07,51.56,51.8,50.58,51.03,38407847,MSFT +2016-03-08,50.8,52.13,50.6,51.65,33352218,MSFT +2016-03-09,51.89,52.85,51.86,52.84,28145151,MSFT +2016-03-10,52.93,52.94,51.16,52.05,38384242,MSFT +2016-03-11,53.0,53.07,52.38,53.07,32174336,MSFT +2016-03-14,52.71,53.59,52.63,53.17,23751138,MSFT +2016-03-15,52.75,53.59,52.74,53.59,21104763,MSFT +2016-03-16,53.45,54.6,53.4,54.35,31297892,MSFT +2016-03-17,54.21,55.0,54.0,54.66,28186465,MSFT +2016-03-18,54.92,54.97,53.44,53.49,67422879,MSFT +2016-03-21,53.25,53.93,52.93,53.86,23807263,MSFT +2016-03-22,53.61,54.25,53.46,54.07,22911577,MSFT +2016-03-23,54.11,54.24,53.74,53.97,19905295,MSFT +2016-03-24,53.84,54.33,53.73,54.21,18842667,MSFT +2016-03-28,54.21,54.29,53.33,53.54,16988240,MSFT +2016-03-29,53.66,54.86,53.45,54.71,23375017,MSFT +2016-03-30,54.93,55.64,54.9,55.05,22920330,MSFT +2016-03-31,54.95,55.59,54.86,55.23,26173764,MSFT +2016-04-01,55.05,55.61,54.57,55.57,24298612,MSFT +2016-04-04,55.43,55.66,55.0,55.43,18832210,MSFT +2016-04-05,55.19,55.3,54.46,54.56,19148783,MSFT +2016-04-06,54.36,55.2,54.21,55.12,21032057,MSFT +2016-04-07,54.87,54.91,54.23,54.46,18584125,MSFT +2016-04-08,54.67,55.28,54.32,54.42,22157037,MSFT +2016-04-11,54.49,55.15,54.3,54.31,21332336,MSFT +2016-04-12,54.37,54.78,53.76,54.65,24574169,MSFT +2016-04-13,55.12,55.44,54.89,55.35,20601278,MSFT +2016-04-14,55.22,55.58,55.07,55.36,20875102,MSFT +2016-04-15,55.3,55.92,55.11,55.65,28377584,MSFT +2016-04-18,55.49,56.59,55.21,56.46,23150318,MSFT +2016-04-19,56.63,56.77,55.68,56.39,29533701,MSFT +2016-04-20,56.29,56.5,55.48,55.59,36014074,MSFT +2016-04-21,55.8,56.23,55.42,55.78,36826521,MSFT +2016-04-22,51.91,52.43,50.77,51.78,125600219,MSFT +2016-04-25,51.78,52.13,51.63,52.11,33106540,MSFT +2016-04-26,52.26,52.35,51.09,51.44,33262278,MSFT +2016-04-27,51.48,51.5,50.55,50.94,43145896,MSFT +2016-04-28,50.62,50.77,49.56,49.9,42758226,MSFT +2016-04-29,49.35,50.25,49.35,49.87,48339735,MSFT +2016-05-02,50.0,50.75,49.78,50.61,33004106,MSFT +2016-05-03,50.34,50.41,49.6,49.78,26196074,MSFT +2016-05-04,49.84,50.06,49.46,49.87,24171449,MSFT +2016-05-05,49.87,50.3,49.73,49.94,25309543,MSFT +2016-05-06,49.92,50.39,49.66,50.39,24715575,MSFT +2016-05-09,50.49,50.58,50.0,50.07,17844648,MSFT +2016-05-10,50.33,51.1,50.19,51.02,22741527,MSFT +2016-05-11,51.13,51.78,51.0,51.05,23910684,MSFT +2016-05-12,51.2,51.81,50.92,51.51,24099431,MSFT +2016-05-13,51.44,51.9,51.04,51.08,22436700,MSFT +2016-05-16,50.8,51.96,50.75,51.83,19944632,MSFT +2016-05-17,51.72,51.73,50.36,50.51,27766669,MSFT +2016-05-18,50.48,51.14,50.3,50.81,24803172,MSFT +2016-05-19,50.47,50.62,49.82,50.32,23722753,MSFT +2016-05-20,50.48,51.22,50.4,50.62,23692434,MSFT +2016-05-23,50.6,50.68,49.98,50.03,25999674,MSFT +2016-05-24,50.7,51.71,50.4,51.59,34621638,MSFT +2016-05-25,51.92,52.49,51.79,52.12,24040186,MSFT +2016-05-26,51.93,51.98,51.36,51.89,24182929,MSFT +2016-05-27,51.92,52.32,51.77,52.32,17653660,MSFT +2016-05-31,52.26,53.0,52.08,53.0,37653081,MSFT +2016-06-01,52.44,52.95,52.44,52.85,25324828,MSFT +2016-06-02,52.64,52.74,51.84,52.48,22840779,MSFT +2016-06-03,52.38,52.42,51.6,51.79,23368291,MSFT +2016-06-06,51.99,52.35,51.89,52.13,18243271,MSFT +2016-06-07,52.24,52.73,52.1,52.1,20866770,MSFT +2016-06-08,52.02,52.44,51.87,52.04,21149438,MSFT +2016-06-09,52.0,52.0,51.49,51.62,20305664,MSFT +2016-06-10,51.05,52.05,51.04,51.48,25833151,MSFT +2016-06-13,49.58,50.72,49.06,50.14,83217844,MSFT +2016-06-14,49.9,50.1,49.57,49.83,42577106,MSFT +2016-06-15,49.78,50.12,49.69,49.69,33757639,MSFT +2016-06-16,49.52,50.47,49.51,50.39,31188605,MSFT +2016-06-17,50.41,50.43,49.82,50.13,45710516,MSFT +2016-06-20,50.64,50.83,50.03,50.07,35607946,MSFT +2016-06-21,50.2,51.43,50.16,51.19,34097825,MSFT +2016-06-22,51.08,51.46,50.95,50.99,28816848,MSFT +2016-06-23,51.28,52.06,51.15,51.91,29028833,MSFT +2016-06-24,49.81,50.94,49.52,49.83,133502985,MSFT +2016-06-27,49.1,49.15,48.04,48.43,50576699,MSFT +2016-06-28,48.92,49.47,48.67,49.44,38140658,MSFT +2016-06-29,49.91,50.72,49.8,50.54,31304021,MSFT +2016-06-30,50.72,51.3,50.5,51.17,28527781,MSFT +2016-07-01,51.13,51.72,51.07,51.16,21400392,MSFT +2016-07-05,50.83,51.28,50.74,51.17,24806351,MSFT +2016-07-06,50.78,51.54,50.39,51.38,28167461,MSFT +2016-07-07,51.42,51.61,51.07,51.38,19585194,MSFT +2016-07-08,51.73,52.36,51.55,52.3,28391026,MSFT +2016-07-11,52.5,52.83,52.47,52.59,22269203,MSFT +2016-07-12,52.94,53.4,52.78,53.21,27317555,MSFT +2016-07-13,53.56,53.86,53.18,53.51,25356841,MSFT +2016-07-14,53.84,53.99,53.58,53.74,24545520,MSFT +2016-07-15,53.95,54.0,53.21,53.7,32024385,MSFT +2016-07-18,53.7,54.34,53.55,53.96,31433864,MSFT +2016-07-19,53.71,53.9,52.93,53.09,53336533,MSFT +2016-07-20,56.15,56.84,55.53,55.91,89893301,MSFT +2016-07-21,55.98,56.23,55.76,55.8,32776653,MSFT +2016-07-22,56.08,56.63,55.78,56.57,32157167,MSFT +2016-07-25,56.47,56.74,56.26,56.73,25610587,MSFT +2016-07-26,56.52,57.29,56.51,56.76,28078995,MSFT +2016-07-27,56.61,56.8,56.11,56.19,32327477,MSFT +2016-07-28,56.0,56.37,55.72,56.21,37550411,MSFT +2016-07-29,56.26,56.76,56.05,56.68,30558718,MSFT +2016-08-01,56.6,56.75,56.14,56.58,26003419,MSFT +2016-08-02,56.85,56.9,56.31,56.58,35121958,MSFT +2016-08-03,56.68,57.11,56.49,56.97,22075616,MSFT +2016-08-04,56.8,57.52,56.67,57.39,26587749,MSFT +2016-08-05,57.65,58.21,57.45,57.96,29335221,MSFT +2016-08-08,58.06,58.08,57.78,58.06,19473499,MSFT +2016-08-09,58.17,58.5,58.02,58.2,16920721,MSFT +2016-08-10,58.16,58.32,57.82,58.02,15756913,MSFT +2016-08-11,58.03,58.45,58.03,58.3,18162301,MSFT +2016-08-12,58.03,58.19,57.62,57.94,21655161,MSFT +2016-08-15,58.01,58.5,57.96,58.12,19283902,MSFT +2016-08-16,57.61,57.62,57.27,57.44,20523493,MSFT +2016-08-17,57.54,57.68,57.23,57.56,18856423,MSFT +2016-08-18,57.42,57.7,57.27,57.6,14214341,MSFT +2016-08-19,57.43,57.73,57.2,57.62,17271044,MSFT +2016-08-22,57.6,57.75,57.26,57.67,15221922,MSFT +2016-08-23,57.9,58.18,57.85,57.89,18732373,MSFT +2016-08-24,57.8,58.04,57.72,57.95,18151506,MSFT +2016-08-25,57.88,58.29,57.78,58.17,18552579,MSFT +2016-08-26,58.28,58.7,57.69,58.03,20971202,MSFT +2016-08-29,58.18,58.6,58.1,58.1,16417207,MSFT +2016-08-30,57.98,58.19,57.61,57.89,16930185,MSFT +2016-08-31,57.65,57.8,57.3,57.46,20860269,MSFT +2016-09-01,57.01,57.82,57.01,57.59,26075363,MSFT +2016-09-02,57.67,58.19,57.42,57.67,18900489,MSFT +2016-09-06,57.78,57.8,57.21,57.61,16278416,MSFT +2016-09-07,57.47,57.84,57.4,57.66,17493359,MSFT +2016-09-08,57.63,57.79,57.18,57.43,20146083,MSFT +2016-09-09,56.79,57.52,56.21,56.21,35113934,MSFT +2016-09-12,56.0,57.2,55.61,57.05,29302962,MSFT +2016-09-13,56.5,56.65,56.05,56.53,30130213,MSFT +2016-09-14,56.39,56.63,56.03,56.26,24274273,MSFT +2016-09-15,56.15,57.35,55.98,57.19,27062614,MSFT +2016-09-16,57.63,57.63,56.75,57.25,44606965,MSFT +2016-09-19,57.27,57.75,56.85,56.93,20937104,MSFT +2016-09-20,57.35,57.35,56.75,56.81,17383982,MSFT +2016-09-21,57.51,57.85,57.08,57.76,33707272,MSFT +2016-09-22,57.92,58.0,57.63,57.82,19822203,MSFT +2016-09-23,57.87,57.91,57.38,57.43,19955336,MSFT +2016-09-26,57.08,57.14,56.83,56.9,21688720,MSFT +2016-09-27,56.93,58.06,56.68,57.95,28065071,MSFT +2016-09-28,57.88,58.06,57.67,58.03,20536400,MSFT +2016-09-29,57.81,58.17,57.21,57.4,25463536,MSFT +2016-09-30,57.57,57.77,57.34,57.6,29910788,MSFT +2016-10-03,57.4,57.55,57.06,57.42,19189515,MSFT +2016-10-04,57.27,57.6,56.97,57.24,20085874,MSFT +2016-10-05,57.29,57.96,57.26,57.64,16726411,MSFT +2016-10-06,57.74,57.86,57.28,57.74,16212611,MSFT +2016-10-07,57.85,57.98,57.42,57.8,20089020,MSFT +2016-10-10,57.91,58.39,57.87,58.04,18196509,MSFT +2016-10-11,57.89,58.02,56.89,57.19,26497418,MSFT +2016-10-12,57.11,57.27,56.4,57.11,22177464,MSFT +2016-10-13,56.7,57.3,56.32,56.92,25313748,MSFT +2016-10-14,57.12,57.74,57.12,57.42,27402451,MSFT +2016-10-17,57.36,57.46,56.87,57.22,23830014,MSFT +2016-10-18,57.53,57.94,57.41,57.66,19149538,MSFT +2016-10-19,57.47,57.84,57.4,57.53,22878397,MSFT +2016-10-20,57.5,57.52,56.66,57.25,49455612,MSFT +2016-10-21,60.28,60.45,59.48,59.66,80032206,MSFT +2016-10-24,59.94,61.0,59.93,61.0,54066978,MSFT +2016-10-25,60.85,61.37,60.8,60.99,35137164,MSFT +2016-10-26,60.81,61.2,60.47,60.63,29911608,MSFT +2016-10-27,60.61,60.83,60.09,60.1,28479856,MSFT +2016-10-28,60.01,60.52,59.58,59.87,33574684,MSFT +2016-10-31,60.16,60.42,59.92,59.92,26434697,MSFT +2016-11-01,59.97,60.02,59.25,59.8,24532986,MSFT +2016-11-02,59.82,59.93,59.3,59.43,22147005,MSFT +2016-11-03,59.53,59.64,59.11,59.21,21600427,MSFT +2016-11-04,58.65,59.28,58.52,58.71,28697016,MSFT +2016-11-07,59.78,60.52,59.78,60.42,31664798,MSFT +2016-11-08,60.55,60.78,60.15,60.47,22935355,MSFT +2016-11-09,60.0,60.59,59.2,60.17,49632479,MSFT +2016-11-10,60.48,60.49,57.63,58.7,57822394,MSFT +2016-11-11,58.23,59.12,58.01,59.02,38767843,MSFT +2016-11-14,59.02,59.08,57.28,58.12,41328422,MSFT +2016-11-15,58.33,59.49,58.32,58.87,35904126,MSFT +2016-11-16,58.94,59.66,58.81,59.65,27332475,MSFT +2016-11-17,60.41,60.95,59.96,60.64,31463728,MSFT +2016-11-18,60.78,61.14,60.3,60.35,27686311,MSFT +2016-11-21,60.5,60.97,60.42,60.86,19652595,MSFT +2016-11-22,60.98,61.26,60.8,61.12,23206700,MSFT +2016-11-23,61.01,61.1,60.25,60.4,21848913,MSFT +2016-11-25,60.3,60.53,60.13,60.53,8409616,MSFT +2016-11-28,60.34,61.02,60.21,60.61,20732619,MSFT +2016-11-29,60.65,61.41,60.52,61.09,22366721,MSFT +2016-11-30,60.86,61.18,60.22,60.26,34655435,MSFT +2016-12-01,60.11,60.15,58.94,59.2,34542121,MSFT +2016-12-02,59.08,59.47,58.8,59.25,25515665,MSFT +2016-12-05,59.7,60.58,59.56,60.22,23552658,MSFT +2016-12-06,60.43,60.46,59.8,59.95,19907035,MSFT +2016-12-07,60.01,61.38,59.8,61.37,30808969,MSFT +2016-12-08,61.3,61.58,60.84,61.01,21220753,MSFT +2016-12-09,61.18,61.99,61.12,61.97,27349356,MSFT +2016-12-12,61.82,62.3,61.72,62.17,20198081,MSFT +2016-12-13,62.5,63.42,62.24,62.98,35718868,MSFT +2016-12-14,63.0,63.45,62.53,62.68,30352654,MSFT +2016-12-15,62.7,63.15,62.3,62.58,27669868,MSFT +2016-12-16,62.95,62.95,62.12,62.3,42453083,MSFT +2016-12-19,62.56,63.77,62.42,63.62,34338219,MSFT +2016-12-20,63.69,63.8,63.02,63.54,26028379,MSFT +2016-12-21,63.43,63.7,63.12,63.54,17096304,MSFT +2016-12-22,63.84,64.1,63.4,63.55,22176585,MSFT +2016-12-23,63.45,63.54,62.8,63.24,12403819,MSFT +2016-12-27,63.21,64.07,63.21,63.28,11763173,MSFT +2016-12-28,63.4,63.4,62.83,62.99,14653348,MSFT +2016-12-29,62.86,63.2,62.73,62.9,10250582,MSFT +2016-12-30,62.96,62.99,62.03,62.14,25579908,MSFT +2017-01-03,62.79,62.84,62.12,62.58,20694101,MSFT +2017-01-04,62.48,62.75,62.12,62.3,21339969,MSFT +2017-01-05,62.19,62.66,62.03,62.3,24875968,MSFT +2017-01-06,62.3,63.15,62.04,62.84,19922919,MSFT +2017-01-09,62.76,63.08,62.54,62.64,20382730,MSFT +2017-01-10,62.73,63.07,62.28,62.62,18593004,MSFT +2017-01-11,62.61,63.23,62.43,63.19,21517335,MSFT +2017-01-12,63.06,63.4,61.95,62.61,20968223,MSFT +2017-01-13,62.62,62.86,62.35,62.7,19422310,MSFT +2017-01-17,62.68,62.7,62.03,62.53,20663983,MSFT +2017-01-18,62.67,62.7,62.12,62.5,19670102,MSFT +2017-01-19,62.24,62.98,62.2,62.3,18451655,MSFT +2017-01-20,62.67,62.82,62.37,62.74,30213462,MSFT +2017-01-23,62.7,63.12,62.57,62.96,23097581,MSFT +2017-01-24,63.2,63.74,62.94,63.52,24672940,MSFT +2017-01-25,63.95,64.1,63.45,63.68,24654933,MSFT +2017-01-26,64.12,64.54,63.55,64.27,43554645,MSFT +2017-01-27,65.39,65.91,64.89,65.78,44817972,MSFT +2017-01-30,65.69,65.79,64.8,65.13,31651445,MSFT +2017-01-31,64.86,65.15,64.26,64.65,25270549,MSFT +2017-02-01,64.36,64.62,63.47,63.58,39671528,MSFT +2017-02-02,63.25,63.41,62.75,63.17,45827013,MSFT +2017-02-03,63.5,63.7,63.07,63.68,30301759,MSFT +2017-02-06,63.5,63.65,63.14,63.64,19796360,MSFT +2017-02-07,63.74,63.78,63.23,63.43,20277226,MSFT +2017-02-08,63.57,63.81,63.22,63.34,18096358,MSFT +2017-02-09,63.52,64.44,63.32,64.06,22644443,MSFT +2017-02-10,64.25,64.3,63.98,64.0,18170729,MSFT +2017-02-13,64.24,64.86,64.13,64.72,22920101,MSFT +2017-02-14,64.41,64.72,64.02,64.57,23108426,MSFT +2017-02-15,64.5,64.57,64.16,64.53,17005157,MSFT +2017-02-16,64.74,65.24,64.44,64.52,20546345,MSFT +2017-02-17,64.47,64.69,64.3,64.62,21248818,MSFT +2017-02-21,64.61,64.95,64.45,64.49,20655869,MSFT +2017-02-22,64.33,64.39,64.05,64.36,19292651,MSFT +2017-02-23,64.42,64.73,64.2,64.62,20273128,MSFT +2017-02-24,64.53,64.8,64.14,64.62,21796800,MSFT +2017-02-27,64.54,64.54,64.04,64.23,15871507,MSFT +2017-02-28,64.08,64.2,63.76,63.98,23239825,MSFT +2017-03-01,64.13,64.99,64.02,64.94,26937459,MSFT +2017-03-02,64.69,64.75,63.88,64.01,24539597,MSFT +2017-03-03,63.99,64.28,63.62,64.25,18139405,MSFT +2017-03-06,63.97,64.56,63.81,64.27,18750255,MSFT +2017-03-07,64.19,64.78,64.19,64.4,18520987,MSFT +2017-03-08,64.26,65.08,64.25,64.99,21510907,MSFT +2017-03-09,65.19,65.2,64.48,64.73,19846832,MSFT +2017-03-10,65.11,65.26,64.75,64.93,19538245,MSFT +2017-03-13,65.01,65.2,64.57,64.71,20100035,MSFT +2017-03-14,64.53,64.55,64.15,64.41,14280202,MSFT +2017-03-15,64.55,64.92,64.25,64.75,24833810,MSFT +2017-03-16,64.75,64.76,64.3,64.64,20674296,MSFT +2017-03-17,64.91,65.24,64.68,64.87,49219686,MSFT +2017-03-20,64.91,65.18,64.72,64.93,14598083,MSFT +2017-03-21,65.19,65.5,64.13,64.21,26640480,MSFT +2017-03-22,64.12,65.14,64.12,65.03,20680015,MSFT +2017-03-23,64.94,65.24,64.76,64.87,19269203,MSFT +2017-03-24,65.36,65.45,64.76,64.98,22617105,MSFT +2017-03-27,64.63,65.22,64.35,65.1,18614662,MSFT +2017-03-28,64.96,65.47,64.65,65.29,20080358,MSFT +2017-03-29,65.12,65.5,64.95,65.47,13618424,MSFT +2017-03-30,65.42,65.98,65.36,65.71,15122823,MSFT +2017-03-31,65.65,66.19,65.45,65.86,21040331,MSFT +2017-04-03,65.81,65.94,65.19,65.55,20400871,MSFT +2017-04-04,65.39,65.81,65.28,65.73,12997449,MSFT +2017-04-05,66.3,66.35,65.44,65.56,21448594,MSFT +2017-04-06,65.6,66.06,65.48,65.73,18103453,MSFT +2017-04-07,65.85,65.96,65.44,65.68,14108533,MSFT +2017-04-10,65.61,65.82,65.36,65.53,17952742,MSFT +2017-04-11,65.6,65.61,64.85,65.48,18791533,MSFT +2017-04-12,65.42,65.51,65.11,65.23,17108513,MSFT +2017-04-13,65.29,65.86,64.95,64.95,17896483,MSFT +2017-04-17,65.04,65.49,65.01,65.48,16689265,MSFT +2017-04-18,65.33,65.71,65.16,65.39,15155611,MSFT +2017-04-19,65.65,65.75,64.89,65.04,26992771,MSFT +2017-04-20,65.46,65.75,65.14,65.5,22299477,MSFT +2017-04-21,65.67,66.7,65.45,66.4,32522645,MSFT +2017-04-24,67.48,67.66,67.1,67.53,29769976,MSFT +2017-04-25,67.9,68.04,67.6,67.92,30242730,MSFT +2017-04-26,68.08,68.31,67.62,67.83,26190770,MSFT +2017-04-27,68.15,68.38,67.58,68.27,34970953,MSFT +2017-04-28,68.91,69.14,67.69,68.46,39548818,MSFT +2017-05-01,68.68,69.55,68.5,69.41,31954362,MSFT +2017-05-02,69.71,69.71,69.13,69.3,23906119,MSFT +2017-05-03,69.38,69.38,68.71,69.08,28927973,MSFT +2017-05-04,69.03,69.08,68.64,68.81,21749409,MSFT +2017-05-05,68.9,69.03,68.48,69.0,19128782,MSFT +2017-05-08,68.97,69.05,68.42,68.94,18566087,MSFT +2017-05-09,68.86,69.28,68.68,69.04,22858414,MSFT +2017-05-10,68.99,69.56,68.92,69.31,17977830,MSFT +2017-05-11,68.36,68.73,68.12,68.46,28789413,MSFT +2017-05-12,68.61,68.61,68.04,68.38,18714123,MSFT +2017-05-15,68.14,68.48,67.57,68.43,31530301,MSFT +2017-05-16,68.23,69.44,68.16,69.41,34956038,MSFT +2017-05-17,68.89,69.1,67.43,67.48,30548781,MSFT +2017-05-18,67.4,68.13,67.14,67.71,25201274,MSFT +2017-05-19,67.5,68.1,67.43,67.69,26961119,MSFT +2017-05-22,67.89,68.5,67.5,68.45,16237550,MSFT +2017-05-23,68.72,68.75,68.38,68.68,15425824,MSFT +2017-05-24,68.87,68.88,68.45,68.77,14666865,MSFT +2017-05-25,68.97,69.88,68.91,69.62,21854095,MSFT +2017-05-26,69.8,70.22,69.52,69.96,19827923,MSFT +2017-05-30,69.79,70.41,69.77,70.41,17072838,MSFT +2017-05-31,70.53,70.74,69.81,69.84,30436364,MSFT +2017-06-01,70.24,70.61,69.45,70.1,21603601,MSFT +2017-06-02,70.44,71.86,70.24,71.76,34770261,MSFT +2017-06-05,71.97,72.89,71.81,72.28,33316760,MSFT +2017-06-06,72.3,72.62,72.27,72.52,31511065,MSFT +2017-06-07,72.64,72.77,71.95,72.39,22301765,MSFT +2017-06-08,72.51,72.52,71.5,71.95,24588270,MSFT +2017-06-09,72.04,72.08,68.59,70.32,49187396,MSFT +2017-06-12,69.25,69.94,68.13,69.78,47761743,MSFT +2017-06-13,70.02,70.82,69.96,70.65,25258614,MSFT +2017-06-14,70.91,71.1,69.43,70.27,25510685,MSFT +2017-06-15,69.27,70.21,68.8,69.9,26068709,MSFT +2017-06-16,69.73,70.03,69.22,70.0,48345085,MSFT +2017-06-19,70.5,70.94,70.35,70.87,23798268,MSFT +2017-06-20,70.82,70.87,69.87,69.91,21512231,MSFT +2017-06-21,70.21,70.62,69.94,70.27,19891051,MSFT +2017-06-22,70.54,70.59,69.71,70.26,22965738,MSFT +2017-06-23,70.09,71.25,69.92,71.21,27617291,MSFT +2017-06-26,71.4,71.71,70.44,70.53,19606974,MSFT +2017-06-27,70.11,70.18,69.18,69.21,25215128,MSFT +2017-06-28,69.21,69.84,68.79,69.8,25806200,MSFT +2017-06-29,69.38,69.49,68.09,68.49,28918715,MSFT +2017-06-30,68.78,69.38,68.74,68.93,24161068,MSFT +2017-07-03,69.33,69.6,68.02,68.17,16165538,MSFT +2017-07-05,68.26,69.44,68.22,69.08,21176272,MSFT +2017-07-06,68.27,68.78,68.12,68.57,21117572,MSFT +2017-07-07,68.7,69.84,68.7,69.46,16878317,MSFT +2017-07-10,69.46,70.25,69.2,69.98,15014503,MSFT +2017-07-11,70.11,70.68,69.75,69.99,17460022,MSFT +2017-07-12,70.69,71.28,70.55,71.15,17750925,MSFT +2017-07-13,71.5,72.04,71.31,71.77,20269816,MSFT +2017-07-14,72.24,73.27,71.96,72.78,25868086,MSFT +2017-07-17,72.8,73.45,72.72,73.35,21803907,MSFT +2017-07-18,73.09,73.39,72.66,73.3,26435296,MSFT +2017-07-19,73.5,74.04,73.45,73.86,22416222,MSFT +2017-07-20,74.18,74.3,73.28,74.22,42361025,MSFT +2017-07-21,73.45,74.29,73.17,73.79,46717082,MSFT +2017-07-24,73.53,73.75,73.13,73.6,21394826,MSFT +2017-07-25,73.8,74.31,73.5,74.19,22018681,MSFT +2017-07-26,74.34,74.38,73.81,74.05,16252233,MSFT +2017-07-27,73.76,74.42,72.32,73.16,36844220,MSFT +2017-07-28,72.67,73.31,72.54,73.04,18306680,MSFT +2017-07-31,73.3,73.44,72.41,72.7,23600054,MSFT +2017-08-01,73.1,73.42,72.49,72.58,20823890,MSFT +2017-08-02,72.55,72.56,71.44,72.26,26499158,MSFT +2017-08-03,72.19,72.44,71.84,72.15,18214424,MSFT +2017-08-04,72.4,73.04,72.24,72.68,22578952,MSFT +2017-08-07,72.8,72.9,72.26,72.4,18705681,MSFT +2017-08-08,72.09,73.13,71.75,72.79,22044587,MSFT +2017-08-09,72.25,72.51,72.05,72.47,22213410,MSFT +2017-08-10,71.9,72.19,71.35,71.41,24734461,MSFT +2017-08-11,71.61,72.7,71.28,72.5,21443675,MSFT +2017-08-14,73.06,73.72,72.95,73.59,20096592,MSFT +2017-08-15,73.59,73.59,73.04,73.22,19181402,MSFT +2017-08-16,73.34,74.1,73.17,73.65,18150402,MSFT +2017-08-17,73.58,73.87,72.4,72.4,22977519,MSFT +2017-08-18,72.27,72.84,71.93,72.49,18761491,MSFT +2017-08-21,72.47,72.48,71.7,72.15,17734767,MSFT +2017-08-22,72.35,73.24,72.35,73.16,14343674,MSFT +2017-08-23,72.96,73.15,72.53,72.72,13766507,MSFT +2017-08-24,72.74,72.86,72.07,72.69,17098282,MSFT +2017-08-25,72.86,73.35,72.48,72.82,12794301,MSFT +2017-08-28,73.06,73.09,72.55,72.83,14569715,MSFT +2017-08-29,72.25,73.16,72.05,73.05,11478382,MSFT +2017-08-30,73.01,74.21,72.83,74.01,16897801,MSFT +2017-08-31,74.03,74.96,73.8,74.77,27652811,MSFT +2017-09-01,74.71,74.74,73.64,73.94,21736161,MSFT +2017-09-05,73.34,73.89,72.98,73.61,22242384,MSFT +2017-09-06,73.74,74.04,73.35,73.4,16535785,MSFT +2017-09-07,73.68,74.6,73.6,74.34,17471200,MSFT +2017-09-08,74.33,74.44,73.84,73.98,14703816,MSFT +2017-09-11,74.31,74.94,74.31,74.76,17910383,MSFT +2017-09-12,74.76,75.24,74.37,74.68,14394850,MSFT +2017-09-13,74.93,75.23,74.55,75.21,13380802,MSFT +2017-09-14,75.0,75.49,74.52,74.77,15733914,MSFT +2017-09-15,74.83,75.39,74.07,75.31,38578441,MSFT +2017-09-18,75.23,75.97,75.04,75.16,23306959,MSFT +2017-09-19,75.21,75.71,75.01,75.44,16093344,MSFT +2017-09-20,75.35,75.55,74.31,74.94,21587878,MSFT +2017-09-21,75.11,75.24,74.11,74.21,19186140,MSFT +2017-09-22,73.99,74.51,73.85,74.41,14111365,MSFT +2017-09-25,74.09,74.25,72.92,73.26,24149163,MSFT +2017-09-26,73.67,73.81,72.99,73.26,18019577,MSFT +2017-09-27,73.55,74.17,73.17,73.85,19375099,MSFT +2017-09-28,73.54,73.97,73.31,73.87,10883787,MSFT +2017-09-29,73.94,74.54,73.88,74.49,17079114,MSFT +2017-10-02,74.71,75.01,74.3,74.61,15304762,MSFT +2017-10-03,74.67,74.88,74.2,74.26,12190403,MSFT +2017-10-04,74.09,74.72,73.71,74.69,13317681,MSFT +2017-10-05,75.22,76.12,74.96,75.97,21195261,MSFT +2017-10-06,75.67,76.03,75.54,76.0,13959814,MSFT +2017-10-09,75.97,76.55,75.86,76.29,11386502,MSFT +2017-10-10,76.33,76.63,76.14,76.29,13944545,MSFT +2017-10-11,76.36,76.46,75.95,76.42,15388898,MSFT +2017-10-12,76.49,77.29,76.37,77.12,16876538,MSFT +2017-10-13,77.59,77.87,77.29,77.49,15335742,MSFT +2017-10-16,77.42,77.81,77.35,77.65,12380093,MSFT +2017-10-17,77.47,77.62,77.25,77.59,16823989,MSFT +2017-10-18,77.67,77.85,77.37,77.61,13300701,MSFT +2017-10-19,77.57,77.93,77.35,77.91,15092758,MSFT +2017-10-20,78.32,78.97,78.22,78.81,22866426,MSFT +2017-10-23,78.99,79.34,78.76,78.83,20627173,MSFT +2017-10-24,78.9,79.2,78.46,78.86,17517182,MSFT +2017-10-25,78.58,79.1,78.01,78.63,20410808,MSFT +2017-10-26,79.2,79.42,78.75,78.76,32120717,MSFT +2017-10-27,84.37,86.2,83.61,83.81,71066729,MSFT +2017-10-30,83.7,84.32,83.1,83.89,31756653,MSFT +2017-10-31,84.36,84.36,83.11,83.18,27086575,MSFT +2017-11-01,83.68,83.76,82.88,83.18,22307371,MSFT +2017-11-02,83.35,84.46,83.12,84.05,23992945,MSFT +2017-11-03,84.08,84.54,83.4,84.14,17633543,MSFT +2017-11-06,84.2,84.7,84.08,84.47,19860852,MSFT +2017-11-07,84.77,84.9,83.93,84.27,17939727,MSFT +2017-11-08,84.14,84.61,83.83,84.56,18034170,MSFT +2017-11-09,84.11,84.27,82.9,84.09,21178356,MSFT +2017-11-10,83.79,84.1,83.23,83.87,19397793,MSFT +2017-11-13,83.66,83.94,83.46,83.93,14196896,MSFT +2017-11-14,83.5,84.1,82.98,84.05,18801280,MSFT +2017-11-15,83.47,83.69,82.69,82.98,19383102,MSFT +2017-11-16,83.1,83.42,82.94,83.2,20962750,MSFT +2017-11-17,83.12,83.12,82.24,82.4,22078993,MSFT +2017-11-20,82.4,82.59,82.25,82.53,16314978,MSFT +2017-11-21,82.74,83.84,82.74,83.72,21237454,MSFT +2017-11-22,83.83,83.9,83.04,83.11,20553089,MSFT +2017-11-24,83.01,83.43,82.78,83.26,7425603,MSFT +2017-11-27,83.31,83.98,83.3,83.87,18265242,MSFT +2017-11-28,84.07,85.06,84.02,84.88,21925959,MSFT +2017-11-29,84.71,84.92,83.18,83.34,27381109,MSFT +2017-11-30,83.51,84.52,83.34,84.17,33054647,MSFT +2017-12-01,83.6,84.81,83.22,84.26,29532132,MSFT +2017-12-04,84.42,84.43,80.7,81.08,39094880,MSFT +2017-12-05,81.34,82.68,80.98,81.59,26152261,MSFT +2017-12-06,81.55,83.14,81.43,82.78,26162054,MSFT +2017-12-07,82.54,82.8,82.0,82.49,23184547,MSFT +2017-12-08,83.63,84.58,83.33,84.16,24489106,MSFT +2017-12-11,84.29,85.37,84.12,85.23,22857854,MSFT +2017-12-12,85.31,86.05,85.08,85.58,23924105,MSFT +2017-12-13,85.74,86.0,85.17,85.35,22062679,MSFT +2017-12-14,85.43,85.87,84.53,84.69,19305961,MSFT +2017-12-15,85.26,87.09,84.88,86.85,53936687,MSFT +2017-12-18,87.12,87.5,86.23,86.38,22283752,MSFT +2017-12-19,86.35,86.35,85.27,85.83,23524787,MSFT +2017-12-20,86.2,86.3,84.71,85.52,23674931,MSFT +2017-12-21,86.05,86.1,85.4,85.5,17990745,MSFT +2017-12-22,85.4,85.63,84.92,85.51,14145841,MSFT +2017-12-26,85.31,85.53,85.03,85.4,9891237,MSFT +2017-12-27,85.65,85.98,85.22,85.71,14678025,MSFT +2017-12-28,85.9,85.93,85.55,85.72,10594344,MSFT +2017-12-29,85.63,86.05,85.5,85.54,18717406,MSFT +2006-01-03,10.85,10.92,10.67,10.74,18468800,NKE +2006-01-04,10.71,10.8,10.67,10.69,15832000,NKE +2006-01-05,10.69,10.83,10.69,10.76,9256000,NKE +2006-01-06,10.79,10.83,10.71,10.72,7573600,NKE +2006-01-09,10.72,10.98,10.72,10.88,10441600,NKE +2006-01-10,10.81,10.98,10.8,10.9,11837600,NKE +2006-01-11,10.91,11.01,10.88,10.91,10372800,NKE +2006-01-12,11.02,11.02,10.75,10.79,11159200,NKE +2006-01-13,10.84,10.89,10.68,10.78,9612000,NKE +2006-01-17,10.8,10.8,10.6,10.6,11075200,NKE +2006-01-18,10.63,10.68,10.54,10.66,9202400,NKE +2006-01-19,10.53,10.62,10.5,10.59,8888800,NKE +2006-01-20,10.64,10.7,10.48,10.52,16132000,NKE +2006-01-23,10.45,10.5,10.18,10.43,38273600,NKE +2006-01-24,10.54,10.56,10.39,10.5,16800000,NKE +2006-01-25,10.51,10.57,10.49,10.53,10268800,NKE +2006-01-26,10.64,10.64,10.47,10.5,15965600,NKE +2006-01-27,10.53,10.58,10.38,10.39,17025600,NKE +2006-01-30,10.33,10.35,10.08,10.22,78979200,NKE +2006-01-31,10.22,10.26,10.11,10.12,20348000,NKE +2006-02-01,10.16,10.52,10.15,10.39,35525600,NKE +2006-02-02,10.4,10.49,10.38,10.42,20464800,NKE +2006-02-03,10.36,10.48,10.34,10.46,15826400,NKE +2006-02-06,10.68,10.72,10.5,10.52,19246400,NKE +2006-02-07,10.54,10.59,10.4,10.43,10368800,NKE +2006-02-08,10.46,10.62,10.44,10.55,18636800,NKE +2006-02-09,10.48,10.56,10.45,10.49,9232800,NKE +2006-02-10,10.59,10.59,10.38,10.56,10339200,NKE +2006-02-13,10.52,10.54,10.4,10.54,9512800,NKE +2006-02-14,10.54,10.58,10.45,10.5,11758400,NKE +2006-02-15,10.53,10.62,10.47,10.53,9453600,NKE +2006-02-16,10.62,10.64,10.54,10.6,6254400,NKE +2006-02-17,10.53,10.65,10.51,10.61,8001600,NKE +2006-02-21,10.6,10.66,10.56,10.64,8744000,NKE +2006-02-22,10.66,10.87,10.64,10.74,12035200,NKE +2006-02-23,10.74,10.93,10.72,10.82,10108000,NKE +2006-02-24,10.82,10.94,10.8,10.9,11014400,NKE +2006-02-27,10.9,10.96,10.83,10.91,7179200,NKE +2006-02-28,10.85,10.98,10.83,10.85,18676000,NKE +2006-03-01,10.83,10.89,10.78,10.79,10713600,NKE +2006-03-02,10.72,10.8,10.67,10.76,13876000,NKE +2006-03-03,10.73,10.84,10.72,10.79,8387200,NKE +2006-03-06,10.81,11.0,10.78,10.86,14712800,NKE +2006-03-07,10.71,10.71,10.5,10.61,24400000,NKE +2006-03-08,10.59,10.64,10.56,10.62,19901600,NKE +2006-03-09,10.6,10.69,10.59,10.67,11776000,NKE +2006-03-10,10.67,10.72,10.6,10.62,9075200,NKE +2006-03-13,10.62,10.63,10.53,10.56,9057600,NKE +2006-03-14,10.55,10.58,10.52,10.58,8360000,NKE +2006-03-15,10.63,10.66,10.55,10.63,11728000,NKE +2006-03-16,10.62,10.81,10.62,10.75,12339200,NKE +2006-03-17,10.72,10.74,10.66,10.68,11220800,NKE +2006-03-20,10.62,10.78,10.61,10.69,15207200,NKE +2006-03-21,10.69,10.69,10.59,10.62,19258400,NKE +2006-03-22,10.61,10.9,10.56,10.85,38750400,NKE +2006-03-23,10.84,10.89,10.75,10.75,23581600,NKE +2006-03-24,10.76,10.84,10.69,10.74,12403200,NKE +2006-03-27,10.73,10.73,10.63,10.68,8194400,NKE +2006-03-28,10.66,10.73,10.6,10.65,8464000,NKE +2006-03-29,10.64,10.69,10.62,10.69,6694400,NKE +2006-03-30,10.74,10.74,10.58,10.62,11872000,NKE +2006-03-31,10.62,10.65,10.58,10.64,8536800,NKE +2006-04-03,10.64,10.73,10.58,10.61,11781600,NKE +2006-04-04,10.61,10.65,10.5,10.63,7724000,NKE +2006-04-05,10.61,10.64,10.53,10.57,7793600,NKE +2006-04-06,10.59,10.64,10.49,10.61,11317600,NKE +2006-04-07,10.64,10.67,10.44,10.45,10429600,NKE +2006-04-10,10.48,10.51,10.34,10.39,10723200,NKE +2006-04-11,10.44,10.49,10.29,10.31,10032000,NKE +2006-04-12,10.31,10.35,10.25,10.32,11932800,NKE +2006-04-13,10.33,10.46,10.32,10.41,13517600,NKE +2006-04-17,10.4,10.41,10.16,10.23,16674400,NKE +2006-04-18,10.22,10.27,10.19,10.22,17185600,NKE +2006-04-19,10.22,10.3,10.19,10.26,9879200,NKE +2006-04-20,10.26,10.38,10.26,10.35,7444800,NKE +2006-04-21,10.39,10.39,10.32,10.38,9226400,NKE +2006-04-24,10.38,10.38,10.31,10.34,11511200,NKE +2006-04-25,10.32,10.35,10.21,10.25,9820000,NKE +2006-04-26,10.28,10.31,10.12,10.16,12480000,NKE +2006-04-27,10.04,10.24,10.04,10.23,10345600,NKE +2006-04-28,10.27,10.3,10.16,10.23,6699200,NKE +2006-05-01,10.25,10.3,10.19,10.21,9552800,NKE +2006-05-02,10.26,10.29,10.2,10.2,7672800,NKE +2006-05-03,10.2,10.22,10.07,10.14,11987200,NKE +2006-05-04,10.17,10.24,10.12,10.12,8754400,NKE +2006-05-05,10.15,10.2,10.12,10.19,6836000,NKE +2006-05-08,10.2,10.3,10.19,10.28,7833600,NKE +2006-05-09,10.29,10.36,10.27,10.28,6925600,NKE +2006-05-10,10.3,10.36,10.28,10.29,7316000,NKE +2006-05-11,10.37,10.39,10.14,10.16,8680000,NKE +2006-05-12,10.12,10.24,10.12,10.19,10314400,NKE +2006-05-15,10.12,10.21,10.12,10.2,9813600,NKE +2006-05-16,10.23,10.26,10.06,10.08,12880000,NKE +2006-05-17,10.01,10.11,9.97,10.04,15206400,NKE +2006-05-18,9.94,10.12,9.94,9.97,11856800,NKE +2006-05-19,9.95,9.96,9.72,9.84,31140800,NKE +2006-05-22,9.81,9.88,9.67,9.75,23106400,NKE +2006-05-23,9.84,10.19,9.84,9.87,26717600,NKE +2006-05-24,9.88,9.95,9.8,9.91,13388000,NKE +2006-05-25,9.96,9.97,9.87,9.96,6053600,NKE +2006-05-26,9.99,10.19,9.98,10.13,12584800,NKE +2006-05-30,10.11,10.11,10.0,10.0,7715200,NKE +2006-05-31,10.0,10.08,10.0,10.04,10692000,NKE +2006-06-01,10.05,10.19,10.03,10.18,11068000,NKE +2006-06-02,10.17,10.27,10.13,10.22,10720800,NKE +2006-06-05,10.22,10.22,10.02,10.03,14556800,NKE +2006-06-06,10.06,10.09,9.99,10.02,9316800,NKE +2006-06-07,10.03,10.15,10.03,10.09,18972000,NKE +2006-06-08,10.08,10.12,9.89,10.08,13960800,NKE +2006-06-09,10.12,10.22,10.09,10.14,6504800,NKE +2006-06-12,10.16,10.29,10.12,10.14,11844000,NKE +2006-06-13,10.12,10.28,10.11,10.17,11980000,NKE +2006-06-14,10.15,10.28,10.15,10.26,13356000,NKE +2006-06-15,10.26,10.53,10.24,10.44,13504800,NKE +2006-06-16,10.4,10.54,10.38,10.39,8332800,NKE +2006-06-19,10.5,10.51,10.32,10.38,10402400,NKE +2006-06-20,10.42,10.43,10.24,10.27,13354400,NKE +2006-06-21,10.27,10.41,10.24,10.34,11139200,NKE +2006-06-22,10.34,10.5,10.28,10.48,13156800,NKE +2006-06-23,10.48,10.62,10.45,10.54,11575200,NKE +2006-06-26,10.61,10.62,10.5,10.53,8483200,NKE +2006-06-27,10.56,10.56,10.39,10.45,14756800,NKE +2006-06-28,10.19,10.19,9.86,9.96,68290400,NKE +2006-06-29,10.0,10.16,9.94,10.12,20777600,NKE +2006-06-30,10.14,10.24,10.11,10.12,10331200,NKE +2006-07-03,10.13,10.22,10.13,10.17,4727200,NKE +2006-07-05,10.09,10.11,9.96,10.01,18497600,NKE +2006-07-06,10.04,10.05,9.96,9.97,15312000,NKE +2006-07-07,9.94,9.99,9.87,9.88,15615200,NKE +2006-07-10,9.88,9.96,9.84,9.87,9697600,NKE +2006-07-11,9.84,9.89,9.78,9.82,11295200,NKE +2006-07-12,9.77,9.86,9.76,9.83,18676800,NKE +2006-07-13,9.83,9.89,9.76,9.84,14193600,NKE +2006-07-14,9.8,9.9,9.79,9.82,19474400,NKE +2006-07-17,9.75,9.89,9.75,9.86,18280000,NKE +2006-07-18,9.86,9.9,9.78,9.81,26272800,NKE +2006-07-19,9.86,9.93,9.83,9.85,23887200,NKE +2006-07-20,9.79,9.98,9.78,9.95,19197600,NKE +2006-07-21,9.95,10.04,9.88,10.01,19664800,NKE +2006-07-24,10.0,10.12,9.99,10.08,14479200,NKE +2006-07-25,10.02,10.09,9.89,10.04,14226400,NKE +2006-07-26,10.0,10.02,9.89,10.0,12033600,NKE +2006-07-27,10.06,10.16,9.83,9.87,11748800,NKE +2006-07-28,9.9,10.03,9.83,9.99,13740800,NKE +2006-07-31,9.95,10.03,9.82,9.88,14180800,NKE +2006-08-01,9.88,9.96,9.79,9.84,17888800,NKE +2006-08-02,9.85,9.89,9.75,9.77,26112800,NKE +2006-08-03,9.71,9.79,9.62,9.77,31386400,NKE +2006-08-04,9.81,9.89,9.75,9.83,17887200,NKE +2006-08-07,9.78,9.78,9.62,9.74,19957600,NKE +2006-08-08,9.79,9.86,9.58,9.64,16034400,NKE +2006-08-09,9.66,9.71,9.59,9.61,14115200,NKE +2006-08-10,9.58,9.61,9.44,9.52,21132800,NKE +2006-08-11,9.56,9.6,9.53,9.56,21436800,NKE +2006-08-14,9.62,9.7,9.62,9.65,13384000,NKE +2006-08-15,9.68,9.72,9.61,9.71,20831200,NKE +2006-08-16,9.75,9.75,9.56,9.72,25273600,NKE +2006-08-17,9.72,9.72,9.55,9.62,20446400,NKE +2006-08-18,9.61,9.63,9.54,9.59,17783200,NKE +2006-08-21,9.59,9.63,9.56,9.6,9718400,NKE +2006-08-22,9.62,9.7,9.6,9.61,11890400,NKE +2006-08-23,9.6,9.63,9.58,9.61,11848800,NKE +2006-08-24,9.6,9.64,9.55,9.6,12147200,NKE +2006-08-25,9.6,9.62,9.54,9.6,12555200,NKE +2006-08-28,9.62,9.75,9.61,9.73,13697600,NKE +2006-08-29,9.72,10.01,9.72,10.0,24609600,NKE +2006-08-30,9.98,10.06,9.9,9.97,25898400,NKE +2006-08-31,9.98,10.12,9.97,10.1,15069600,NKE +2006-09-01,10.1,10.17,10.09,10.14,14891200,NKE +2006-09-05,10.12,10.18,10.04,10.18,14392800,NKE +2006-09-06,10.16,10.22,10.09,10.12,11811200,NKE +2006-09-07,10.12,10.12,9.98,10.07,13287200,NKE +2006-09-08,10.1,10.26,10.09,10.26,16472000,NKE +2006-09-11,10.25,10.33,10.24,10.3,13384800,NKE +2006-09-12,10.3,10.49,10.2,10.43,22070400,NKE +2006-09-13,10.38,10.42,10.35,10.39,30132800,NKE +2006-09-14,10.37,10.37,10.26,10.35,19131200,NKE +2006-09-15,10.35,10.41,10.32,10.37,18136800,NKE +2006-09-18,10.33,10.37,10.25,10.29,19940800,NKE +2006-09-19,10.29,10.29,10.09,10.25,24771200,NKE +2006-09-20,10.31,10.36,10.23,10.32,27616800,NKE +2006-09-21,10.36,10.48,10.25,10.31,28671200,NKE +2006-09-22,10.77,10.86,10.6,10.8,61566400,NKE +2006-09-25,10.81,10.87,10.66,10.81,28031200,NKE +2006-09-26,10.74,11.09,10.71,11.05,33953600,NKE +2006-09-27,10.95,11.11,10.94,11.01,30388000,NKE +2006-09-28,11.01,11.07,10.97,11.04,10926400,NKE +2006-09-29,11.06,11.06,10.94,10.95,11379200,NKE +2006-10-02,10.87,11.0,10.86,10.94,9556800,NKE +2006-10-03,10.9,11.0,10.87,10.98,11223200,NKE +2006-10-04,10.96,11.2,10.96,11.16,18701600,NKE +2006-10-05,11.09,11.18,11.05,11.13,13629600,NKE +2006-10-06,11.09,11.09,10.92,11.02,12823200,NKE +2006-10-09,10.96,11.08,10.94,11.06,7760800,NKE +2006-10-10,11.05,11.17,11.05,11.07,9226400,NKE +2006-10-11,11.06,11.09,10.97,11.06,7115200,NKE +2006-10-12,11.04,11.25,11.02,11.23,16012800,NKE +2006-10-13,11.19,11.25,11.16,11.2,8913600,NKE +2006-10-16,11.2,11.34,11.2,11.32,12733600,NKE +2006-10-17,11.25,11.29,11.16,11.22,11596000,NKE +2006-10-18,11.23,11.24,11.03,11.13,14620800,NKE +2006-10-19,11.08,11.2,11.03,11.18,6892000,NKE +2006-10-20,11.18,11.18,11.02,11.08,9458400,NKE +2006-10-23,11.08,11.3,11.07,11.29,9538400,NKE +2006-10-24,11.19,11.41,11.14,11.39,11481600,NKE +2006-10-25,11.42,11.67,11.42,11.67,22471200,NKE +2006-10-26,11.63,11.76,11.57,11.71,16076000,NKE +2006-10-27,11.62,11.66,11.46,11.48,11157600,NKE +2006-10-30,11.42,11.53,11.38,11.5,10457600,NKE +2006-10-31,11.48,11.51,11.39,11.48,9246400,NKE +2006-11-01,11.51,11.51,11.39,11.42,14890400,NKE +2006-11-02,11.35,11.61,11.32,11.6,16651200,NKE +2006-11-03,11.62,11.72,11.52,11.57,11793600,NKE +2006-11-06,11.57,11.64,11.52,11.6,11483200,NKE +2006-11-07,11.61,11.65,11.55,11.56,14104800,NKE +2006-11-08,11.45,11.67,11.44,11.62,8949600,NKE +2006-11-09,11.67,11.67,11.53,11.6,9478400,NKE +2006-11-10,11.61,11.76,11.59,11.76,8728000,NKE +2006-11-13,11.71,11.88,11.71,11.76,11998400,NKE +2006-11-14,11.79,11.85,11.71,11.84,7215200,NKE +2006-11-15,11.84,11.99,11.84,11.94,13675200,NKE +2006-11-16,11.98,11.99,11.84,11.9,6719200,NKE +2006-11-17,11.88,11.97,11.85,11.95,10045600,NKE +2006-11-20,11.94,12.06,11.9,12.04,9708800,NKE +2006-11-21,12.0,12.11,11.94,12.07,7824000,NKE +2006-11-22,12.04,12.13,12.02,12.13,4570400,NKE +2006-11-24,12.07,12.17,12.01,12.09,5413600,NKE +2006-11-27,12.06,12.11,11.96,11.98,8764000,NKE +2006-11-28,11.9,12.01,11.88,12.0,7517600,NKE +2006-11-29,12.08,12.15,12.05,12.11,7023200,NKE +2006-11-30,12.11,12.41,12.07,12.37,17116800,NKE +2006-12-01,12.34,12.39,12.02,12.2,13722400,NKE +2006-12-04,12.12,12.29,12.04,12.27,13048000,NKE +2006-12-05,12.23,12.37,12.21,12.31,14239200,NKE +2006-12-06,12.34,12.34,12.23,12.28,14532800,NKE +2006-12-07,12.25,12.32,12.22,12.24,7474400,NKE +2006-12-08,12.18,12.27,12.09,12.13,8344800,NKE +2006-12-11,12.12,12.24,12.05,12.18,14856000,NKE +2006-12-12,12.16,12.17,12.05,12.07,13992000,NKE +2006-12-13,12.04,12.07,11.89,11.98,14917600,NKE +2006-12-14,12.01,12.16,11.99,12.12,11707200,NKE +2006-12-15,12.14,12.15,12.0,12.01,10960800,NKE +2006-12-18,12.11,12.16,12.01,12.02,8676000,NKE +2006-12-19,12.02,12.04,11.85,12.02,13292000,NKE +2006-12-20,12.12,12.51,12.09,12.47,28552800,NKE +2006-12-21,12.4,12.65,12.35,12.54,34651200,NKE +2006-12-22,12.47,12.52,12.38,12.49,9952000,NKE +2006-12-26,12.49,12.56,12.43,12.51,6452800,NKE +2006-12-27,12.53,12.53,12.42,12.44,6652800,NKE +2006-12-28,12.45,12.48,12.4,12.4,6076000,NKE +2006-12-29,12.4,12.49,12.35,12.38,6665600,NKE +2007-01-03,12.25,12.46,12.1,12.21,17299200,NKE +2007-01-04,12.21,12.37,12.11,12.33,15085600,NKE +2007-01-05,12.26,12.43,12.21,12.35,14996800,NKE +2007-01-08,12.31,12.37,12.2,12.32,10109600,NKE +2007-01-09,12.32,12.49,12.3,12.47,15167200,NKE +2007-01-10,12.4,12.48,12.36,12.47,13012800,NKE +2007-01-11,12.49,12.54,12.43,12.5,14316000,NKE +2007-01-12,12.44,12.5,12.42,12.47,9296800,NKE +2007-01-16,12.44,12.5,12.4,12.5,9264800,NKE +2007-01-17,12.48,12.49,12.38,12.48,10762400,NKE +2007-01-18,12.48,12.53,12.38,12.46,16351200,NKE +2007-01-19,12.5,12.52,12.44,12.49,11123200,NKE +2007-01-22,12.52,12.52,12.18,12.21,19514400,NKE +2007-01-23,12.21,12.29,12.03,12.1,13594400,NKE +2007-01-24,12.1,12.16,12.07,12.1,8871200,NKE +2007-01-25,12.11,12.21,11.98,11.98,10141600,NKE +2007-01-26,12.0,12.08,11.86,11.9,10981600,NKE +2007-01-29,11.92,12.08,11.92,12.04,16308000,NKE +2007-01-30,12.06,12.22,12.06,12.22,19752800,NKE +2007-01-31,12.22,12.41,12.19,12.35,17216800,NKE +2007-02-01,12.33,12.63,12.3,12.58,24736800,NKE +2007-02-02,12.62,12.68,12.48,12.52,10944000,NKE +2007-02-05,12.45,12.54,12.31,12.43,11786400,NKE +2007-02-06,12.43,12.66,12.43,12.65,11491200,NKE +2007-02-07,12.73,12.88,12.68,12.86,20092000,NKE +2007-02-08,12.84,12.96,12.78,12.92,15504000,NKE +2007-02-09,12.88,13.02,12.88,12.95,16579200,NKE +2007-02-12,12.95,13.05,12.9,13.05,20029472,NKE +2007-02-13,12.93,13.2,12.93,13.15,18204360,NKE +2007-02-14,13.15,13.22,13.12,13.17,13357624,NKE +2007-02-15,13.16,13.21,13.1,13.19,11341600,NKE +2007-02-16,13.31,13.44,13.21,13.29,15173600,NKE +2007-02-20,13.29,13.39,13.2,13.35,14660800,NKE +2007-02-21,13.35,13.42,13.31,13.39,11065600,NKE +2007-02-22,13.36,13.54,13.33,13.53,11451200,NKE +2007-02-23,13.53,13.53,13.4,13.5,7232000,NKE +2007-02-26,13.61,13.61,13.4,13.48,13248856,NKE +2007-02-27,13.43,13.48,12.91,13.0,18844000,NKE +2007-02-28,13.09,13.14,12.91,13.06,17872000,NKE +2007-03-01,13.06,13.25,12.77,13.16,16936880,NKE +2007-03-02,13.16,13.24,12.98,12.98,11324800,NKE +2007-03-05,12.98,13.03,12.81,12.81,11975200,NKE +2007-03-06,12.87,13.19,12.85,13.14,12863200,NKE +2007-03-07,13.11,13.19,12.94,13.07,18890320,NKE +2007-03-08,13.15,13.3,13.06,13.08,12782400,NKE +2007-03-09,13.17,13.28,13.11,13.23,10588800,NKE +2007-03-12,13.23,13.26,13.15,13.2,8794400,NKE +2007-03-13,13.13,13.18,12.86,13.08,11155200,NKE +2007-03-14,13.08,13.14,12.84,13.1,13520800,NKE +2007-03-15,13.1,13.28,13.09,13.21,11751200,NKE +2007-03-16,13.22,13.46,13.21,13.43,19292800,NKE +2007-03-19,13.48,13.58,13.43,13.54,11548800,NKE +2007-03-20,13.54,13.67,13.5,13.66,8747200,NKE +2007-03-21,13.66,13.76,13.52,13.61,15316416,NKE +2007-03-22,13.6,13.62,13.35,13.58,25697600,NKE +2007-03-23,13.3,13.66,13.13,13.63,35018248,NKE +2007-03-26,13.63,13.68,13.43,13.6,11599480,NKE +2007-03-27,13.6,13.56,13.3,13.32,17855200,NKE +2007-03-28,13.3,13.3,13.11,13.14,18037600,NKE +2007-03-29,13.14,13.22,13.06,13.12,13173600,NKE +2007-03-30,13.15,13.34,13.1,13.28,12464800,NKE +2007-04-02,13.35,13.4,13.24,13.3,9031200,NKE +2007-04-03,13.31,13.45,13.26,13.3,10764800,NKE +2007-04-04,13.36,13.5,13.3,13.4,11908400,NKE +2007-04-05,13.4,13.46,13.31,13.37,9134000,NKE +2007-04-09,13.35,13.52,13.35,13.48,11630800,NKE +2007-04-10,13.43,13.52,13.34,13.5,13752000,NKE +2007-04-11,13.58,13.7,13.45,13.5,10686488,NKE +2007-04-12,13.46,13.58,13.35,13.56,8052400,NKE +2007-04-13,13.78,13.78,13.35,13.41,8572800,NKE +2007-04-16,13.5,13.62,13.42,13.59,9806400,NKE +2007-04-17,13.6,13.6,13.4,13.54,8610000,NKE +2007-04-18,13.52,13.52,13.41,13.47,8291600,NKE +2007-04-19,13.62,13.62,13.34,13.37,9158840,NKE +2007-04-20,13.37,13.43,13.27,13.38,14458000,NKE +2007-04-23,13.36,13.56,13.36,13.39,9939200,NKE +2007-04-24,13.46,13.47,13.2,13.38,9717200,NKE +2007-04-25,13.46,13.5,13.35,13.4,9505480,NKE +2007-04-26,13.4,13.51,13.33,13.46,12355200,NKE +2007-04-27,13.41,13.58,13.38,13.53,7848360,NKE +2007-04-30,13.56,13.75,13.46,13.46,10242572,NKE +2007-05-01,13.46,13.46,13.08,13.25,12098800,NKE +2007-05-02,13.29,13.46,13.27,13.37,9485200,NKE +2007-05-03,13.39,13.48,13.27,13.32,5989200,NKE +2007-05-04,13.35,13.46,13.3,13.32,7687200,NKE +2007-05-07,13.32,13.53,13.32,13.47,10214816,NKE +2007-05-08,13.49,13.62,13.43,13.44,10196400,NKE +2007-05-09,13.45,13.56,13.42,13.48,12282272,NKE +2007-05-10,13.5,13.5,13.32,13.33,10914400,NKE +2007-05-11,13.33,13.33,13.16,13.26,13996800,NKE +2007-05-14,13.32,13.38,13.19,13.22,14686400,NKE +2007-05-15,13.25,13.31,13.12,13.14,13916000,NKE +2007-05-16,13.17,13.34,13.17,13.25,10677440,NKE +2007-05-17,13.2,13.32,13.17,13.24,8446500,NKE +2007-05-18,13.24,13.31,13.14,13.31,9664888,NKE +2007-05-21,13.4,13.74,13.38,13.67,16391760,NKE +2007-05-22,13.67,13.84,13.62,13.78,15042000,NKE +2007-05-23,13.85,13.85,13.66,13.7,8990800,NKE +2007-05-24,13.76,13.85,13.58,13.62,11262404,NKE +2007-05-25,13.6,13.62,13.53,13.57,9115200,NKE +2007-05-29,13.65,13.81,13.6,13.68,12687764,NKE +2007-05-30,13.68,13.94,13.56,13.93,14638800,NKE +2007-05-31,13.99,14.28,13.94,14.19,21175600,NKE +2007-06-01,14.19,14.27,14.12,14.17,16765200,NKE +2007-06-04,14.4,14.4,14.1,14.31,9418400,NKE +2007-06-05,14.31,14.38,14.18,14.22,12096000,NKE +2007-06-06,14.22,14.22,13.93,13.93,16855560,NKE +2007-06-07,13.9,13.9,13.52,13.52,26093600,NKE +2007-06-08,13.31,13.34,12.97,13.24,35568704,NKE +2007-06-11,13.24,13.51,13.32,13.35,20000064,NKE +2007-06-12,13.35,13.45,13.24,13.3,23488304,NKE +2007-06-13,13.38,13.5,13.26,13.37,12826000,NKE +2007-06-14,13.44,13.48,13.32,13.42,16084360,NKE +2007-06-15,13.47,13.47,13.35,13.36,12562400,NKE +2007-06-18,13.46,13.49,13.36,13.41,7524000,NKE +2007-06-19,13.38,13.66,13.31,13.62,12092000,NKE +2007-06-20,13.62,13.75,13.4,13.41,10204800,NKE +2007-06-21,13.41,13.54,13.28,13.4,11491400,NKE +2007-06-22,13.4,13.43,13.22,13.24,15773200,NKE +2007-06-25,13.4,13.74,13.3,13.45,19765996,NKE +2007-06-26,13.45,13.75,13.4,13.46,21800400,NKE +2007-06-27,14.19,14.68,13.87,14.57,56502984,NKE +2007-06-28,14.54,14.82,14.44,14.57,20503416,NKE +2007-06-29,14.58,14.73,14.38,14.57,11669600,NKE +2007-07-02,14.58,14.85,14.6,14.6,14157828,NKE +2007-07-03,14.61,14.79,14.58,14.74,9467200,NKE +2007-07-05,14.74,14.85,14.52,14.84,12194632,NKE +2007-07-06,14.84,14.99,14.75,14.92,8476080,NKE +2007-07-09,14.92,14.91,14.66,14.77,10976472,NKE +2007-07-10,14.69,14.82,14.58,14.61,11587600,NKE +2007-07-11,14.52,14.69,14.43,14.61,15405200,NKE +2007-07-12,14.6,14.88,14.6,14.86,12102000,NKE +2007-07-13,14.79,14.82,14.68,14.75,8435200,NKE +2007-07-16,14.58,14.76,14.58,14.7,8343600,NKE +2007-07-17,14.7,14.9,14.55,14.86,12642400,NKE +2007-07-18,14.7,14.94,14.68,14.92,14374200,NKE +2007-07-19,14.96,15.09,14.89,14.96,16358800,NKE +2007-07-20,14.84,14.98,14.6,14.63,19228412,NKE +2007-07-23,14.76,14.95,14.72,14.85,14269600,NKE +2007-07-24,14.79,14.85,14.54,14.59,19211416,NKE +2007-07-25,14.59,14.64,14.28,14.46,18154568,NKE +2007-07-26,14.18,14.32,13.93,14.22,34760868,NKE +2007-07-27,14.11,14.26,13.86,13.86,21394840,NKE +2007-07-30,14.08,14.23,13.9,14.21,18933460,NKE +2007-07-31,14.02,14.41,14.02,14.11,19502724,NKE +2007-08-01,14.3,14.31,14.0,14.22,24377160,NKE +2007-08-02,14.31,14.31,14.07,14.24,13747444,NKE +2007-08-03,14.03,14.36,14.03,14.12,17859200,NKE +2007-08-06,13.96,14.4,13.96,14.37,14806000,NKE +2007-08-07,14.26,14.66,14.2,14.52,15945228,NKE +2007-08-08,14.44,14.59,13.96,14.15,18205600,NKE +2007-08-09,13.94,14.0,13.05,13.48,34845576,NKE +2007-08-10,13.25,14.02,13.0,13.94,22112948,NKE +2007-08-13,14.02,14.43,13.97,14.04,14322400,NKE +2007-08-14,14.04,14.2,13.65,13.66,12666800,NKE +2007-08-15,13.58,13.8,13.36,13.39,13448884,NKE +2007-08-16,13.26,13.45,13.1,13.3,17456120,NKE +2007-08-17,13.6,13.87,13.17,13.62,12576800,NKE +2007-08-20,13.62,13.74,13.5,13.6,13122000,NKE +2007-08-21,13.62,13.71,13.43,13.53,10607200,NKE +2007-08-22,13.59,13.75,13.46,13.55,14485200,NKE +2007-08-23,13.62,13.73,13.43,13.51,9080800,NKE +2007-08-24,13.51,13.6,13.45,13.53,7920800,NKE +2007-08-27,13.53,13.62,13.46,13.47,7053400,NKE +2007-08-28,13.47,13.6,13.33,13.38,18553600,NKE +2007-08-29,13.48,13.86,13.47,13.86,11531600,NKE +2007-08-30,13.72,14.0,13.7,13.94,9425200,NKE +2007-08-31,14.07,14.2,13.9,14.08,12354800,NKE +2007-09-04,14.01,14.31,13.95,14.1,13048000,NKE +2007-09-05,14.05,14.05,13.76,13.87,9819600,NKE +2007-09-06,13.82,14.13,13.82,13.95,9376800,NKE +2007-09-07,13.77,13.79,13.54,13.68,10242928,NKE +2007-09-10,13.76,13.9,13.54,13.79,8439600,NKE +2007-09-11,13.79,13.92,13.73,13.88,6804800,NKE +2007-09-12,13.87,14.15,13.79,14.02,9981200,NKE +2007-09-13,14.11,14.32,13.93,14.22,8672180,NKE +2007-09-14,14.14,14.36,14.08,14.31,9575600,NKE +2007-09-17,14.25,14.25,14.02,14.08,18174800,NKE +2007-09-18,14.08,14.78,14.1,14.7,18737200,NKE +2007-09-19,14.83,15.13,14.54,14.64,25739280,NKE +2007-09-20,14.64,14.75,14.46,14.58,16824000,NKE +2007-09-21,15.06,15.25,14.29,14.32,41142080,NKE +2007-09-24,14.44,14.53,14.17,14.45,24655336,NKE +2007-09-25,14.25,14.72,14.23,14.61,22343200,NKE +2007-09-26,14.66,14.7,14.52,14.6,10460796,NKE +2007-09-27,14.58,14.59,14.32,14.54,14309600,NKE +2007-09-28,14.52,14.72,14.5,14.66,12752800,NKE +2007-10-01,14.7,14.91,14.66,14.85,16150800,NKE +2007-10-02,14.82,14.97,14.73,14.79,9663200,NKE +2007-10-03,14.7,15.0,14.7,14.8,12736400,NKE +2007-10-04,14.84,14.87,14.65,14.84,10562000,NKE +2007-10-05,14.84,15.12,14.75,15.09,16045600,NKE +2007-10-08,15.04,15.12,14.92,15.0,7972400,NKE +2007-10-09,15.0,15.55,14.99,15.44,23422000,NKE +2007-10-10,15.36,15.59,15.32,15.46,17946000,NKE +2007-10-11,15.5,15.52,15.22,15.25,23566000,NKE +2007-10-12,15.24,15.86,15.24,15.79,21796040,NKE +2007-10-15,15.75,16.18,15.71,15.98,19207600,NKE +2007-10-16,15.96,16.01,15.68,15.98,17908000,NKE +2007-10-17,16.12,16.14,15.5,15.79,13084000,NKE +2007-10-18,15.64,15.9,15.62,15.82,8748400,NKE +2007-10-19,15.74,15.99,15.6,15.83,18352000,NKE +2007-10-22,15.63,15.87,15.5,15.79,17367200,NKE +2007-10-23,15.98,16.1,15.62,16.03,15898000,NKE +2007-10-24,15.95,15.98,15.6,15.86,19608800,NKE +2007-10-25,15.86,16.05,15.8,15.96,19069600,NKE +2007-10-26,15.87,16.25,15.85,16.15,14576800,NKE +2007-10-29,16.12,16.37,16.11,16.3,9694400,NKE +2007-10-30,16.06,16.36,16.0,16.23,8095200,NKE +2007-10-31,16.39,16.64,16.32,16.56,11764400,NKE +2007-11-01,16.48,16.52,15.92,15.96,12705600,NKE +2007-11-02,16.34,16.34,15.67,15.97,9771200,NKE +2007-11-05,15.5,15.98,15.5,15.84,10694624,NKE +2007-11-06,15.86,16.07,15.69,16.0,9244252,NKE +2007-11-07,15.75,16.0,15.58,15.7,11726668,NKE +2007-11-08,15.71,15.91,15.23,15.82,15633176,NKE +2007-11-09,15.58,15.71,15.36,15.55,12809300,NKE +2007-11-12,15.43,16.1,15.28,15.65,16968192,NKE +2007-11-13,15.75,16.03,15.58,16.0,12602716,NKE +2007-11-14,16.06,16.2,15.78,15.8,11415828,NKE +2007-11-15,15.75,16.0,15.57,15.76,8388940,NKE +2007-11-16,15.9,15.98,15.4,15.66,14151596,NKE +2007-11-19,15.59,15.81,15.41,15.5,12268448,NKE +2007-11-20,15.54,15.73,15.38,15.57,11240568,NKE +2007-11-21,15.33,15.98,15.33,15.72,9668588,NKE +2007-11-23,15.78,16.0,15.72,15.94,3479200,NKE +2007-11-26,15.97,15.97,15.53,15.54,7994252,NKE +2007-11-27,15.6,15.98,15.6,15.85,10461252,NKE +2007-11-28,16.0,16.4,15.85,16.3,14082660,NKE +2007-11-29,16.28,16.28,15.96,16.18,6916016,NKE +2007-11-30,16.25,16.55,16.25,16.41,10806692,NKE +2007-12-03,16.24,16.98,16.21,16.75,13298800,NKE +2007-12-04,16.84,16.84,16.38,16.45,14831840,NKE +2007-12-05,16.61,16.69,16.33,16.48,10892848,NKE +2007-12-06,16.34,16.41,16.23,16.35,10533400,NKE +2007-12-07,16.35,16.53,16.28,16.35,7061736,NKE +2007-12-10,16.35,16.52,16.34,16.46,7772772,NKE +2007-12-11,16.52,16.65,16.04,16.05,11172840,NKE +2007-12-12,16.22,16.46,15.86,16.11,13623740,NKE +2007-12-13,16.0,16.32,16.0,16.24,15991900,NKE +2007-12-14,16.28,16.28,15.98,16.08,9867200,NKE +2007-12-17,16.01,16.19,15.71,15.76,9237520,NKE +2007-12-18,15.89,15.94,15.56,15.94,13237992,NKE +2007-12-19,16.04,16.16,15.83,15.95,12203708,NKE +2007-12-20,16.45,16.85,16.45,16.5,25314144,NKE +2007-12-21,16.66,16.66,16.46,16.57,11972316,NKE +2007-12-24,16.52,16.76,16.52,16.72,5818144,NKE +2007-12-26,16.69,16.74,16.4,16.52,7419004,NKE +2007-12-27,16.45,16.56,16.22,16.25,8405632,NKE +2007-12-28,16.46,16.47,16.02,16.08,17604620,NKE +2007-12-31,16.0,16.2,16.0,16.06,7368744,NKE +2008-01-02,16.08,16.18,15.68,15.82,9781612,NKE +2008-01-03,15.82,15.94,15.6,15.68,10636232,NKE +2008-01-04,15.56,15.72,15.42,15.44,22335532,NKE +2008-01-07,15.5,15.58,15.32,15.53,20808636,NKE +2008-01-08,15.6,15.74,15.38,15.46,16714696,NKE +2008-01-09,15.51,15.51,15.28,15.49,23320428,NKE +2008-01-10,15.48,15.8,15.32,15.64,22925800,NKE +2008-01-11,15.51,15.51,15.05,15.18,22223480,NKE +2008-01-14,15.27,15.37,14.96,15.18,14272568,NKE +2008-01-15,14.97,14.97,14.25,14.26,28277944,NKE +2008-01-16,14.24,14.56,14.03,14.42,23447600,NKE +2008-01-17,14.43,14.59,13.99,14.0,17617992,NKE +2008-01-18,14.11,14.97,14.0,14.12,17035916,NKE +2008-01-22,12.99,14.5,12.88,14.32,22091148,NKE +2008-01-23,13.88,14.52,13.5,14.38,31090208,NKE +2008-01-24,14.4,14.66,14.06,14.35,21211344,NKE +2008-01-25,14.54,14.54,13.9,14.0,18719352,NKE +2008-01-28,14.01,14.43,13.92,14.32,10897644,NKE +2008-01-29,14.39,14.39,14.07,14.34,14389072,NKE +2008-01-30,14.56,14.98,14.52,14.85,22191548,NKE +2008-01-31,14.84,15.54,14.8,15.33,29711972,NKE +2008-02-01,15.41,15.63,15.12,15.63,16319940,NKE +2008-02-04,15.63,15.66,15.06,15.18,12340200,NKE +2008-02-05,14.95,15.21,14.88,14.95,14421820,NKE +2008-02-06,15.08,15.35,14.96,15.01,15425364,NKE +2008-02-07,14.9,15.26,14.89,15.19,15486436,NKE +2008-02-08,15.14,15.35,14.95,15.16,11468300,NKE +2008-02-11,15.18,15.32,15.0,15.16,10993800,NKE +2008-02-12,15.2,15.49,15.14,15.34,12473920,NKE +2008-02-13,15.47,15.68,15.2,15.64,13797704,NKE +2008-02-14,15.72,15.75,15.52,15.58,12611824,NKE +2008-02-15,15.54,15.73,15.42,15.57,10672764,NKE +2008-02-19,15.72,15.75,15.22,15.28,9343040,NKE +2008-02-20,15.18,15.38,15.12,15.3,9100960,NKE +2008-02-21,14.92,15.29,14.92,15.08,13146752,NKE +2008-02-22,15.11,15.2,14.92,15.15,13349488,NKE +2008-02-25,15.18,15.43,15.07,15.4,9977924,NKE +2008-02-26,15.35,15.75,15.35,15.65,10002816,NKE +2008-02-27,15.53,15.73,15.51,15.6,9118916,NKE +2008-02-28,15.5,15.6,15.37,15.51,8518192,NKE +2008-02-29,15.33,15.43,14.99,15.05,11806924,NKE +2008-03-03,15.06,15.13,14.84,15.02,10357264,NKE +2008-03-04,14.91,15.22,14.88,15.11,16664104,NKE +2008-03-05,15.2,15.48,15.03,15.2,11769424,NKE +2008-03-06,15.16,15.16,14.86,14.9,18622280,NKE +2008-03-07,14.75,14.93,14.42,14.56,17196920,NKE +2008-03-10,14.54,14.74,14.19,14.24,16182620,NKE +2008-03-11,14.54,14.55,14.18,14.48,14697484,NKE +2008-03-12,14.5,15.07,14.5,14.94,18241380,NKE +2008-03-13,14.71,15.34,14.5,15.26,19245984,NKE +2008-03-14,15.4,15.4,14.83,14.99,18881648,NKE +2008-03-17,14.6,15.04,14.44,14.82,18277120,NKE +2008-03-18,15.07,15.44,14.89,15.42,13801044,NKE +2008-03-19,15.7,15.73,15.46,15.46,20753824,NKE +2008-03-20,16.18,16.84,15.46,16.82,43300684,NKE +2008-03-24,16.75,17.65,16.62,17.27,29827672,NKE +2008-03-25,17.31,17.32,17.0,17.09,20459760,NKE +2008-03-26,17.04,17.1,16.52,16.57,20653976,NKE +2008-03-27,16.64,16.83,16.5,16.5,15341392,NKE +2008-03-28,16.58,16.61,16.28,16.46,21333480,NKE +2008-03-31,16.44,17.06,16.44,17.0,23122812,NKE +2008-04-01,17.15,17.48,16.82,17.39,18046964,NKE +2008-04-02,17.22,17.5,16.89,16.99,15547684,NKE +2008-04-03,16.86,17.34,16.82,17.22,12903796,NKE +2008-04-04,17.29,17.31,16.99,17.13,12564984,NKE +2008-04-07,17.22,17.24,16.7,16.71,13005972,NKE +2008-04-08,16.56,16.86,16.56,16.63,13129400,NKE +2008-04-09,16.68,16.82,16.49,16.61,12546772,NKE +2008-04-10,16.58,17.0,16.48,16.84,17466180,NKE +2008-04-11,16.68,17.0,16.65,16.67,13063988,NKE +2008-04-14,16.58,16.69,16.46,16.52,8822340,NKE +2008-04-15,16.65,16.65,16.3,16.46,9449888,NKE +2008-04-16,16.54,16.64,16.37,16.52,11082396,NKE +2008-04-17,16.5,16.93,16.5,16.89,13870476,NKE +2008-04-18,17.04,17.04,16.81,16.97,16033060,NKE +2008-04-21,16.87,17.22,16.78,17.16,14613820,NKE +2008-04-22,17.11,17.2,16.83,17.01,11544528,NKE +2008-04-23,17.1,17.24,16.84,16.9,14086328,NKE +2008-04-24,16.95,17.15,16.86,17.02,14331604,NKE +2008-04-25,17.13,17.21,16.93,17.18,12367356,NKE +2008-04-28,17.26,17.26,16.9,16.96,11620956,NKE +2008-04-29,16.96,17.13,16.88,17.06,10004644,NKE +2008-04-30,17.06,17.18,16.65,16.7,16749724,NKE +2008-05-01,16.7,17.13,16.62,16.95,12510484,NKE +2008-05-02,17.15,17.15,16.75,16.92,11914376,NKE +2008-05-05,16.44,17.12,16.64,16.74,8763944,NKE +2008-05-06,16.74,16.96,16.55,16.9,7839032,NKE +2008-05-07,16.94,17.16,16.64,16.69,10035020,NKE +2008-05-08,16.72,16.75,16.08,16.2,18050956,NKE +2008-05-09,16.32,16.32,16.05,16.22,9467424,NKE +2008-05-12,16.29,16.48,16.21,16.34,33614992,NKE +2008-05-13,16.41,16.52,16.16,16.42,15700820,NKE +2008-05-14,16.5,17.1,16.42,16.86,15339512,NKE +2008-05-15,16.97,17.11,16.82,17.0,11500780,NKE +2008-05-16,17.07,17.07,16.7,16.88,8302828,NKE +2008-05-19,16.88,17.16,16.8,16.94,9701104,NKE +2008-05-20,16.8,17.04,16.68,16.76,14901504,NKE +2008-05-21,16.78,16.84,16.22,16.28,11214552,NKE +2008-05-22,16.27,16.37,16.15,16.25,10783052,NKE +2008-05-23,16.22,16.32,16.02,16.19,8027000,NKE +2008-05-27,16.23,16.67,16.03,16.5,10364140,NKE +2008-05-28,16.65,17.02,16.65,16.84,12643524,NKE +2008-05-29,16.85,17.22,16.73,17.1,11737488,NKE +2008-05-30,17.18,17.22,16.79,17.09,10415900,NKE +2008-06-02,17.07,17.07,16.5,16.78,11579684,NKE +2008-06-03,16.88,16.93,16.58,16.74,11148620,NKE +2008-06-04,16.74,17.1,16.68,16.98,14140192,NKE +2008-06-05,17.01,17.57,16.94,17.52,19548608,NKE +2008-06-06,17.34,17.4,16.98,16.98,12819784,NKE +2008-06-09,16.97,17.22,16.8,17.14,13671280,NKE +2008-06-10,17.01,17.25,17.0,17.12,15384844,NKE +2008-06-11,17.13,17.13,16.84,16.86,18232924,NKE +2008-06-12,16.92,17.15,16.62,16.7,12115788,NKE +2008-06-13,16.77,17.43,16.77,17.25,13591884,NKE +2008-06-16,17.21,17.22,16.97,17.1,12796040,NKE +2008-06-17,17.3,17.3,16.94,17.0,13029912,NKE +2008-06-18,16.92,17.24,16.86,16.97,12700280,NKE +2008-06-19,17.01,17.12,16.76,16.96,11810216,NKE +2008-06-20,16.81,16.88,16.46,16.68,16980156,NKE +2008-06-23,16.76,16.94,16.64,16.72,12956724,NKE +2008-06-24,16.77,16.85,16.48,16.49,14777176,NKE +2008-06-25,16.56,16.88,16.46,16.49,19211604,NKE +2008-06-26,15.21,15.5,14.41,14.88,74110084,NKE +2008-06-27,14.93,15.46,14.76,15.08,30551980,NKE +2008-06-30,15.12,15.14,14.87,14.9,19787360,NKE +2008-07-01,14.9,14.91,14.41,14.75,29830512,NKE +2008-07-02,14.83,14.98,14.5,14.52,19503212,NKE +2008-07-03,14.57,14.86,14.35,14.63,9906720,NKE +2008-07-07,14.64,14.8,13.88,14.12,33076480,NKE +2008-07-08,14.1,14.59,13.91,14.58,19264128,NKE +2008-07-09,14.52,14.52,14.14,14.24,25130644,NKE +2008-07-10,14.21,14.24,13.76,13.92,21954356,NKE +2008-07-11,13.78,14.22,13.66,14.06,25430672,NKE +2008-07-14,14.26,14.33,13.9,13.95,16366032,NKE +2008-07-15,14.17,14.54,13.92,14.41,22334692,NKE +2008-07-16,14.4,14.59,14.1,14.54,24480576,NKE +2008-07-17,14.63,14.69,14.23,14.64,25974620,NKE +2008-07-18,14.68,14.7,14.08,14.55,16460028,NKE +2008-07-21,14.32,14.47,14.12,14.38,11886712,NKE +2008-07-22,14.3,14.67,14.16,14.67,15262716,NKE +2008-07-23,14.64,15.11,14.62,14.8,15138488,NKE +2008-07-24,14.84,14.98,14.48,14.53,13551272,NKE +2008-07-25,14.62,14.74,14.4,14.54,12376648,NKE +2008-07-28,14.53,14.72,14.31,14.31,10239340,NKE +2008-07-29,14.28,14.81,14.28,14.76,9439416,NKE +2008-07-30,14.82,15.1,14.67,14.92,10321728,NKE +2008-07-31,14.94,15.06,14.48,14.67,10873808,NKE +2008-08-01,14.6,14.95,14.44,14.85,12630724,NKE +2008-08-04,14.9,15.04,14.7,14.94,9850112,NKE +2008-08-05,15.03,15.4,14.88,15.4,18087656,NKE +2008-08-06,15.37,15.64,15.1,15.55,18742140,NKE +2008-08-07,15.4,15.4,15.01,15.21,17508696,NKE +2008-08-08,15.26,15.82,15.12,15.74,11874852,NKE +2008-08-11,15.76,16.2,15.58,15.82,13809396,NKE +2008-08-12,15.68,15.85,15.4,15.52,12808204,NKE +2008-08-13,15.61,15.66,15.24,15.49,8266408,NKE +2008-08-14,15.42,15.71,15.34,15.5,10138376,NKE +2008-08-15,15.5,15.72,15.48,15.57,11118832,NKE +2008-08-18,15.62,15.69,15.34,15.41,6478420,NKE +2008-08-19,15.3,15.38,15.19,15.26,7379096,NKE +2008-08-20,15.27,15.35,15.03,15.16,12656216,NKE +2008-08-21,15.02,15.18,14.82,15.15,10855256,NKE +2008-08-22,15.24,15.5,15.23,15.28,9777564,NKE +2008-08-25,15.16,15.32,14.86,14.93,10201692,NKE +2008-08-26,14.95,14.97,14.69,14.73,11962644,NKE +2008-08-27,14.78,14.95,14.68,14.92,9242912,NKE +2008-08-28,14.98,15.38,14.95,15.3,9265256,NKE +2008-08-29,15.3,15.34,15.13,15.15,6644728,NKE +2008-09-02,15.39,15.69,15.2,15.3,13534780,NKE +2008-09-03,15.18,15.52,15.0,15.48,12368492,NKE +2008-09-04,15.24,15.43,14.91,14.94,11733608,NKE +2008-09-05,14.85,14.92,14.62,14.7,13754568,NKE +2008-09-08,15.0,15.1,14.72,15.08,12672408,NKE +2008-09-09,15.08,15.39,14.87,15.07,14018820,NKE +2008-09-10,14.97,15.2,14.78,14.97,14780616,NKE +2008-09-11,14.81,15.26,14.73,15.24,13285964,NKE +2008-09-12,15.15,15.52,15.0,15.48,13172604,NKE +2008-09-15,15.11,15.67,14.76,15.12,14310616,NKE +2008-09-16,14.78,15.48,14.76,15.3,14471628,NKE +2008-09-17,14.88,15.34,14.68,14.89,19561556,NKE +2008-09-18,15.06,16.5,14.68,16.16,50457512,NKE +2008-09-19,16.66,16.66,15.46,15.92,28968472,NKE +2008-09-22,16.3,16.45,15.61,15.79,16620808,NKE +2008-09-23,15.85,15.85,15.14,15.21,17417032,NKE +2008-09-24,15.21,15.26,14.71,14.82,18742220,NKE +2008-09-25,15.6,16.44,15.6,16.25,46048860,NKE +2008-09-26,16.04,17.0,16.0,16.95,30228376,NKE +2008-09-29,16.74,16.84,16.16,16.26,31568412,NKE +2008-09-30,16.48,16.86,16.21,16.72,21366164,NKE +2008-10-01,16.55,16.76,16.29,16.54,14877404,NKE +2008-10-02,16.28,16.5,15.9,15.94,21488852,NKE +2008-10-03,16.1,16.5,15.81,15.81,16807956,NKE +2008-10-06,15.5,15.75,14.36,15.28,34281412,NKE +2008-10-07,15.49,15.49,14.47,14.5,18095516,NKE +2008-10-08,14.26,14.72,13.79,13.92,36857944,NKE +2008-10-09,14.02,14.24,13.22,13.27,24248480,NKE +2008-10-10,12.58,14.48,12.26,13.63,38996024,NKE +2008-10-13,13.92,14.09,13.57,13.96,26116240,NKE +2008-10-14,14.52,14.88,14.07,14.28,32041440,NKE +2008-10-15,14.0,14.13,12.55,12.59,28835964,NKE +2008-10-16,13.16,14.05,12.48,13.99,33808316,NKE +2008-10-17,13.66,14.55,13.46,14.37,24772888,NKE +2008-10-20,14.57,14.94,14.22,14.94,21467340,NKE +2008-10-21,14.75,14.93,14.18,14.28,17497076,NKE +2008-10-22,13.88,13.97,12.75,13.12,26076500,NKE +2008-10-23,13.05,13.33,12.04,12.68,29143748,NKE +2008-10-24,11.9,12.55,11.81,11.95,30127412,NKE +2008-10-27,11.8,12.22,11.62,11.64,15547524,NKE +2008-10-28,11.92,13.12,11.66,13.1,25963524,NKE +2008-10-29,13.04,13.72,12.68,13.12,17874396,NKE +2008-10-30,13.63,14.1,13.38,13.95,24024016,NKE +2008-10-31,13.8,14.76,13.8,14.41,21066108,NKE +2008-11-03,14.34,14.62,13.86,13.96,12396664,NKE +2008-11-04,14.22,14.31,13.76,14.06,12761172,NKE +2008-11-05,14.0,14.1,13.14,13.2,16673144,NKE +2008-11-06,12.98,12.98,12.48,12.66,28529968,NKE +2008-11-07,12.66,12.81,11.89,12.35,24364004,NKE +2008-11-10,12.68,12.68,11.73,11.99,21672688,NKE +2008-11-11,11.98,12.06,11.08,11.42,29281872,NKE +2008-11-12,11.28,11.44,10.88,11.09,19592224,NKE +2008-11-13,11.13,12.23,10.9,12.22,24962656,NKE +2008-11-14,11.96,12.16,11.48,11.63,17134692,NKE +2008-11-17,11.51,12.01,11.5,11.58,17845512,NKE +2008-11-18,11.53,11.86,11.14,11.66,19340004,NKE +2008-11-19,11.62,11.82,10.94,10.96,16256956,NKE +2008-11-20,10.82,11.96,10.67,10.9,27161896,NKE +2008-11-21,11.1,12.04,10.94,11.97,25641876,NKE +2008-11-24,12.04,12.75,11.98,12.58,18595372,NKE +2008-11-25,12.82,13.19,12.06,12.32,23983168,NKE +2008-11-26,12.16,13.37,12.06,13.31,15838456,NKE +2008-11-28,13.5,13.5,12.91,13.31,7490752,NKE +2008-12-01,13.07,13.07,11.97,12.0,14166180,NKE +2008-12-02,12.17,12.62,12.1,12.5,16110148,NKE +2008-12-03,12.23,13.1,11.95,13.0,17430800,NKE +2008-12-04,12.79,13.54,12.51,12.99,21545344,NKE +2008-12-05,12.74,13.39,12.38,13.34,13825408,NKE +2008-12-08,13.63,14.33,13.58,14.04,32329420,NKE +2008-12-09,13.82,13.91,13.04,13.24,19459728,NKE +2008-12-10,12.9,12.99,12.24,12.62,25456556,NKE +2008-12-11,12.54,12.81,12.05,12.18,16479972,NKE +2008-12-12,11.92,12.42,11.9,12.34,14694492,NKE +2008-12-15,12.5,12.72,11.84,12.05,13593068,NKE +2008-12-16,12.07,12.55,11.94,12.41,24551588,NKE +2008-12-17,12.18,13.1,12.18,12.66,15447024,NKE +2008-12-18,12.67,13.56,12.59,13.17,24660832,NKE +2008-12-19,13.32,13.5,12.61,12.82,24401064,NKE +2008-12-22,12.82,12.91,12.04,12.28,13785688,NKE +2008-12-23,12.3,12.5,11.77,11.99,13102120,NKE +2008-12-24,12.01,12.34,11.91,12.28,4385152,NKE +2008-12-26,12.32,12.5,12.32,12.44,4919296,NKE +2008-12-29,12.42,12.49,12.07,12.24,9346224,NKE +2008-12-30,12.33,12.45,12.2,12.42,9626524,NKE +2008-12-31,12.45,12.89,12.38,12.75,15089904,NKE +2009-01-02,12.74,13.4,12.58,13.26,12029104,NKE +2009-01-05,13.16,13.44,13.08,13.36,12913460,NKE +2009-01-06,13.45,13.5,12.95,13.09,15290724,NKE +2009-01-07,12.9,13.0,12.58,12.62,20164708,NKE +2009-01-08,12.57,12.85,12.43,12.85,15730268,NKE +2009-01-09,12.86,12.94,12.34,12.4,13246460,NKE +2009-01-12,12.35,12.62,12.24,12.53,13730492,NKE +2009-01-13,12.45,12.74,12.28,12.38,15579336,NKE +2009-01-14,12.06,12.12,11.54,11.66,27404164,NKE +2009-01-15,11.66,11.84,11.43,11.74,16433676,NKE +2009-01-16,11.84,11.85,11.47,11.7,14117116,NKE +2009-01-20,11.53,11.74,11.0,11.04,14745712,NKE +2009-01-21,11.17,11.44,10.88,11.42,13943640,NKE +2009-01-22,11.26,11.72,11.04,11.41,14369800,NKE +2009-01-23,11.19,11.57,11.01,11.42,11379196,NKE +2009-01-26,11.45,11.77,11.25,11.42,8005236,NKE +2009-01-27,11.48,11.54,11.21,11.38,9689224,NKE +2009-01-28,11.58,12.09,11.58,11.9,11911144,NKE +2009-01-29,11.78,11.92,11.46,11.5,8737628,NKE +2009-01-30,11.57,11.62,11.24,11.31,10670292,NKE +2009-02-02,11.14,11.32,10.96,11.11,10016724,NKE +2009-02-03,11.17,11.62,11.03,11.58,11098580,NKE +2009-02-04,11.6,11.61,11.32,11.44,15054880,NKE +2009-02-05,11.44,11.86,11.33,11.8,14454168,NKE +2009-02-06,11.83,12.28,11.7,12.17,13867140,NKE +2009-02-09,12.18,12.18,11.78,11.94,11381540,NKE +2009-02-10,11.82,11.94,11.19,11.26,18016488,NKE +2009-02-11,11.34,11.35,10.84,11.08,23980288,NKE +2009-02-12,10.92,11.15,10.73,11.12,14872912,NKE +2009-02-13,11.06,11.26,10.8,10.86,12082624,NKE +2009-02-17,10.68,10.68,10.34,10.48,22278340,NKE +2009-02-18,10.58,10.98,10.49,10.88,23450508,NKE +2009-02-19,10.98,11.1,10.58,10.7,13044556,NKE +2009-02-20,10.58,10.84,10.48,10.73,12084092,NKE +2009-02-23,10.86,10.98,10.35,10.4,12916996,NKE +2009-02-24,10.41,10.78,10.12,10.74,13858180,NKE +2009-02-25,10.66,10.79,10.39,10.54,15885088,NKE +2009-02-26,10.62,10.63,10.25,10.26,12649004,NKE +2009-02-27,10.06,10.54,10.02,10.38,18738784,NKE +2009-03-02,10.21,10.32,9.91,9.94,17423488,NKE +2009-03-03,10.09,10.31,10.0,10.01,17107744,NKE +2009-03-04,10.18,10.83,10.18,10.64,16695504,NKE +2009-03-05,10.34,10.48,9.86,9.98,23676876,NKE +2009-03-06,10.06,10.23,9.75,9.98,23967396,NKE +2009-03-09,9.84,10.02,9.56,9.64,20695216,NKE +2009-03-10,9.74,10.5,9.74,10.4,22955816,NKE +2009-03-11,10.5,10.98,10.44,10.86,19248392,NKE +2009-03-12,10.86,11.21,10.6,11.15,18112708,NKE +2009-03-13,11.19,11.2,10.82,11.17,19899872,NKE +2009-03-16,11.25,11.27,10.9,10.98,16623148,NKE +2009-03-17,10.96,11.41,10.88,11.35,21866792,NKE +2009-03-18,11.49,11.63,11.24,11.48,23451944,NKE +2009-03-19,10.94,11.75,10.81,11.62,32281944,NKE +2009-03-20,11.74,11.96,11.08,11.26,24951516,NKE +2009-03-23,11.49,11.93,11.22,11.9,14384824,NKE +2009-03-24,11.68,11.8,11.34,11.4,12832136,NKE +2009-03-25,11.53,11.81,11.29,11.59,13444040,NKE +2009-03-26,11.67,12.07,11.64,11.9,14117796,NKE +2009-03-27,11.86,11.91,11.64,11.71,7961844,NKE +2009-03-30,11.5,11.61,11.26,11.56,13289184,NKE +2009-03-31,11.68,11.91,11.45,11.72,17907820,NKE +2009-04-01,11.54,11.8,11.41,11.75,13007024,NKE +2009-04-02,11.9,12.84,11.9,12.62,23882288,NKE +2009-04-03,12.56,12.97,12.55,12.97,14375788,NKE +2009-04-06,12.82,12.88,12.62,12.82,11080040,NKE +2009-04-07,12.59,12.6,12.38,12.46,11580376,NKE +2009-04-08,12.49,12.66,12.36,12.56,13103264,NKE +2009-04-09,12.81,13.38,12.65,13.32,18044736,NKE +2009-04-13,13.18,13.37,12.9,13.28,13202328,NKE +2009-04-14,13.15,13.15,12.54,12.85,16975748,NKE +2009-04-15,12.85,13.05,12.76,13.03,11099892,NKE +2009-04-16,13.05,13.52,12.98,13.44,11566260,NKE +2009-04-17,13.51,13.75,13.3,13.65,13864020,NKE +2009-04-20,13.47,13.47,13.0,13.09,9961324,NKE +2009-04-21,13.08,13.41,13.01,13.32,10292708,NKE +2009-04-22,13.23,14.0,13.06,13.75,14134776,NKE +2009-04-23,13.75,13.86,13.31,13.6,12211972,NKE +2009-04-24,13.68,13.81,13.51,13.68,8396144,NKE +2009-04-27,13.5,13.82,13.39,13.53,9206484,NKE +2009-04-28,13.36,14.07,13.35,13.9,9880640,NKE +2009-04-29,13.9,13.94,13.12,13.24,21858180,NKE +2009-04-30,13.38,13.76,13.04,13.12,19326576,NKE +2009-05-01,13.22,13.34,13.12,13.23,13902160,NKE +2009-05-04,13.23,13.82,13.22,13.82,14549884,NKE +2009-05-05,13.6,13.8,13.59,13.75,13247816,NKE +2009-05-06,13.86,13.94,13.56,13.65,14808580,NKE +2009-05-07,13.83,13.92,13.11,13.27,18546624,NKE +2009-05-08,13.44,13.72,13.0,13.6,11371788,NKE +2009-05-11,13.4,13.45,13.2,13.28,15055652,NKE +2009-05-12,13.12,13.21,12.56,12.74,24275584,NKE +2009-05-13,12.6,12.6,12.19,12.38,18298800,NKE +2009-05-14,12.35,12.84,12.35,12.74,16698192,NKE +2009-05-15,12.52,12.9,12.41,12.44,14715132,NKE +2009-05-18,12.53,12.82,12.5,12.8,10860100,NKE +2009-05-19,12.88,13.15,12.63,13.01,14625616,NKE +2009-05-20,13.08,13.14,12.64,12.67,14863180,NKE +2009-05-21,12.59,12.86,12.52,12.84,15341052,NKE +2009-05-22,12.84,13.22,12.8,13.1,14839384,NKE +2009-05-26,12.99,13.64,12.99,13.54,16771288,NKE +2009-05-27,13.54,13.82,13.46,13.6,15127200,NKE +2009-05-28,13.61,13.84,13.4,13.78,15040700,NKE +2009-05-29,13.82,14.28,13.68,14.26,16569060,NKE +2009-06-01,14.46,14.99,14.39,14.82,17614744,NKE +2009-06-02,14.75,14.83,14.44,14.46,18942788,NKE +2009-06-03,14.35,14.56,14.2,14.54,14018596,NKE +2009-06-04,14.54,14.54,14.16,14.38,13098060,NKE +2009-06-05,14.65,14.78,14.49,14.57,16451580,NKE +2009-06-08,14.53,14.66,14.32,14.5,10683472,NKE +2009-06-09,14.5,14.74,14.41,14.66,9716428,NKE +2009-06-10,14.72,14.76,14.06,14.26,23840396,NKE +2009-06-11,14.29,14.47,14.14,14.16,15452268,NKE +2009-06-12,14.1,14.25,13.91,14.15,15486768,NKE +2009-06-15,14.1,14.12,13.85,13.98,12912804,NKE +2009-06-16,13.99,14.19,13.78,13.83,9774008,NKE +2009-06-17,13.79,13.88,13.6,13.66,13586452,NKE +2009-06-18,13.8,14.36,13.68,14.08,17699956,NKE +2009-06-19,14.21,14.49,14.13,14.18,15353480,NKE +2009-06-22,14.05,14.05,13.78,13.82,12300092,NKE +2009-06-23,13.8,13.82,13.34,13.38,16074064,NKE +2009-06-24,13.49,13.59,13.19,13.26,20202324,NKE +2009-06-25,12.66,12.89,12.54,12.82,59607068,NKE +2009-06-26,12.68,12.84,12.63,12.71,21367028,NKE +2009-06-29,12.79,13.04,12.7,12.94,13824984,NKE +2009-06-30,12.96,13.12,12.82,12.94,11700568,NKE +2009-07-01,13.04,13.25,12.84,13.1,12365180,NKE +2009-07-02,12.94,12.96,12.76,12.76,15326680,NKE +2009-07-06,12.68,13.08,12.68,12.98,14879056,NKE +2009-07-07,12.92,12.96,12.72,12.8,12185780,NKE +2009-07-08,12.75,12.93,12.69,12.88,10413696,NKE +2009-07-09,12.96,12.96,12.69,12.76,8537936,NKE +2009-07-10,12.67,12.95,12.66,12.82,9436172,NKE +2009-07-13,12.86,12.98,12.7,12.88,12469104,NKE +2009-07-14,12.87,13.07,12.8,12.98,8017556,NKE +2009-07-15,13.09,13.25,12.83,13.23,15544780,NKE +2009-07-16,13.2,13.37,13.0,13.3,13356360,NKE +2009-07-17,13.29,13.29,13.0,13.11,13101592,NKE +2009-07-20,13.15,13.31,13.02,13.21,10645928,NKE +2009-07-21,13.36,13.36,12.92,13.02,11007372,NKE +2009-07-22,13.0,13.11,12.86,12.88,14300996,NKE +2009-07-23,12.88,13.02,12.75,12.78,21532924,NKE +2009-07-24,12.78,13.11,12.65,13.04,14731024,NKE +2009-07-27,13.05,13.1,12.91,13.09,6276424,NKE +2009-07-28,13.0,13.24,12.86,13.23,10553120,NKE +2009-07-29,13.12,13.62,13.09,13.59,21215064,NKE +2009-07-30,13.73,14.13,13.64,14.02,20059692,NKE +2009-07-31,13.92,14.44,13.89,14.16,21796932,NKE +2009-08-03,14.24,14.27,14.06,14.16,13509884,NKE +2009-08-04,14.12,14.39,14.04,14.38,14842868,NKE +2009-08-05,14.38,14.54,14.18,14.26,16333564,NKE +2009-08-06,14.31,14.45,14.2,14.4,14561340,NKE +2009-08-07,14.49,14.57,14.28,14.52,11448296,NKE +2009-08-10,14.47,14.47,14.18,14.28,9543976,NKE +2009-08-11,14.23,14.27,14.0,14.2,7614400,NKE +2009-08-12,14.15,14.48,14.1,14.38,12197272,NKE +2009-08-13,14.34,14.46,14.24,14.45,8377856,NKE +2009-08-14,14.42,14.5,14.08,14.22,9124968,NKE +2009-08-17,14.02,14.12,13.79,13.86,10980960,NKE +2009-08-18,13.88,13.96,13.8,13.9,13312428,NKE +2009-08-19,13.77,14.23,13.77,14.19,11306220,NKE +2009-08-20,14.2,14.28,14.05,14.25,11903652,NKE +2009-08-21,14.0,14.12,13.81,13.91,22557308,NKE +2009-08-24,13.92,14.06,13.89,14.0,15237788,NKE +2009-08-25,14.07,14.12,13.78,13.79,18325132,NKE +2009-08-26,13.82,14.0,13.73,13.86,13399316,NKE +2009-08-27,13.88,14.28,13.7,14.21,19081992,NKE +2009-08-28,14.26,14.34,13.95,14.04,8578304,NKE +2009-08-31,13.98,14.0,13.79,13.85,7354616,NKE +2009-09-01,13.73,13.88,13.53,13.59,20162108,NKE +2009-09-02,13.53,13.58,13.3,13.33,17540988,NKE +2009-09-03,13.37,13.48,13.33,13.43,14086280,NKE +2009-09-04,13.47,13.6,13.36,13.56,9705956,NKE +2009-09-08,13.66,13.82,13.55,13.81,11600948,NKE +2009-09-09,13.73,13.87,13.63,13.84,15984080,NKE +2009-09-10,13.84,13.95,13.72,13.86,18653036,NKE +2009-09-11,13.89,13.97,13.69,13.75,17368176,NKE +2009-09-14,13.62,13.8,13.38,13.73,14299112,NKE +2009-09-15,13.69,13.75,13.49,13.67,14818536,NKE +2009-09-16,13.69,14.36,13.6,14.3,24346788,NKE +2009-09-17,14.25,14.7,14.22,14.52,14762240,NKE +2009-09-18,14.56,14.72,14.49,14.65,11525472,NKE +2009-09-21,14.51,14.84,14.42,14.64,9472720,NKE +2009-09-22,14.74,14.88,14.61,14.64,12374064,NKE +2009-09-23,14.7,14.81,14.56,14.58,43572216,NKE +2009-09-24,14.58,14.68,14.46,14.54,26221588,NKE +2009-09-25,14.58,14.96,14.58,14.66,17494628,NKE +2009-09-28,14.68,14.83,14.62,14.75,10106544,NKE +2009-09-29,14.81,15.05,14.78,15.02,34763224,NKE +2009-09-30,16.0,16.24,16.0,16.18,67175168,NKE +2009-10-01,16.0,16.1,15.6,15.6,33036184,NKE +2009-10-02,15.38,15.6,15.27,15.5,22568112,NKE +2009-10-05,15.47,15.73,15.44,15.7,11873328,NKE +2009-10-06,15.73,16.1,15.71,15.77,14605892,NKE +2009-10-07,15.74,15.93,15.7,15.86,8762776,NKE +2009-10-08,15.93,16.09,15.89,16.0,9364976,NKE +2009-10-09,16.03,16.05,15.75,15.9,8869888,NKE +2009-10-12,15.96,16.0,15.81,15.81,6200300,NKE +2009-10-13,15.82,15.96,15.75,15.92,7062364,NKE +2009-10-14,16.02,16.31,15.98,16.22,14631692,NKE +2009-10-15,16.18,16.25,16.03,16.24,14647528,NKE +2009-10-16,16.08,16.3,16.06,16.28,14617132,NKE +2009-10-19,16.26,16.59,16.1,16.52,18513464,NKE +2009-10-20,16.38,16.45,16.16,16.27,13559640,NKE +2009-10-21,16.28,16.45,16.18,16.19,13313316,NKE +2009-10-22,16.2,16.42,16.1,16.3,9991052,NKE +2009-10-23,16.26,16.29,15.89,16.04,12698240,NKE +2009-10-26,16.02,16.24,15.9,15.94,11814060,NKE +2009-10-27,15.91,16.17,15.62,16.02,15711604,NKE +2009-10-28,15.91,16.06,15.57,15.64,14820652,NKE +2009-10-29,15.75,16.03,15.65,15.93,10849024,NKE +2009-10-30,15.84,15.95,15.5,15.54,14672028,NKE +2009-11-02,15.58,15.9,15.46,15.62,11526632,NKE +2009-11-03,15.56,15.76,15.45,15.66,10989504,NKE +2009-11-04,15.7,15.95,15.49,15.68,8674876,NKE +2009-11-05,15.87,16.2,15.77,16.19,10578256,NKE +2009-11-06,16.16,16.2,15.97,16.14,7635592,NKE +2009-11-09,16.12,16.33,16.09,16.33,9146832,NKE +2009-11-10,16.34,16.42,16.0,16.12,9898224,NKE +2009-11-11,16.15,16.39,16.14,16.23,6680660,NKE +2009-11-12,16.24,16.35,15.95,16.02,6617260,NKE +2009-11-13,16.07,16.24,15.93,16.1,7310892,NKE +2009-11-16,16.16,16.58,16.13,16.52,10380108,NKE +2009-11-17,16.47,16.5,16.11,16.24,7854268,NKE +2009-11-18,16.2,16.2,15.95,16.1,8098052,NKE +2009-11-19,15.98,16.08,15.72,15.89,9853128,NKE +2009-11-20,15.84,16.02,15.68,15.98,12614652,NKE +2009-11-23,16.2,16.38,16.01,16.12,9432116,NKE +2009-11-24,16.17,16.28,16.08,16.13,6449104,NKE +2009-11-25,16.13,16.47,16.13,16.42,7986012,NKE +2009-11-27,16.13,16.36,16.0,16.26,4698940,NKE +2009-11-30,16.2,16.38,16.1,16.22,9261160,NKE +2009-12-01,16.32,16.52,16.18,16.35,7950640,NKE +2009-12-02,16.13,16.53,16.13,16.34,5937144,NKE +2009-12-03,16.32,16.4,16.14,16.17,11035164,NKE +2009-12-04,16.32,16.46,15.96,16.08,10180200,NKE +2009-12-07,16.08,16.25,16.08,16.14,8948216,NKE +2009-12-08,16.0,16.1,15.84,15.88,14511128,NKE +2009-12-09,15.88,15.88,15.44,15.49,23438368,NKE +2009-12-10,15.6,15.8,15.6,15.7,11972420,NKE +2009-12-11,15.79,16.05,15.77,15.96,10860092,NKE +2009-12-14,16.0,16.08,15.78,16.04,9257952,NKE +2009-12-15,15.98,16.27,15.9,16.09,9605016,NKE +2009-12-16,16.17,16.17,15.91,16.01,7639616,NKE +2009-12-17,15.89,16.01,15.77,15.81,11679896,NKE +2009-12-18,16.1,16.34,16.01,16.1,20323488,NKE +2009-12-21,16.13,16.32,16.11,16.22,7399540,NKE +2009-12-22,16.22,16.33,16.04,16.28,8238984,NKE +2009-12-23,16.27,16.38,16.22,16.36,6148744,NKE +2009-12-24,16.36,16.39,16.25,16.31,2302216,NKE +2009-12-28,16.31,16.39,16.2,16.38,5648076,NKE +2009-12-29,16.38,16.61,16.3,16.55,8083232,NKE +2009-12-30,16.46,16.56,16.43,16.54,6932156,NKE +2009-12-31,16.55,16.66,16.51,16.52,6347696,NKE +2010-01-04,16.52,16.52,16.28,16.34,11972588,NKE +2010-01-05,16.28,16.45,16.18,16.4,6275456,NKE +2010-01-06,16.35,16.42,16.24,16.3,13399228,NKE +2010-01-07,16.28,16.5,16.26,16.46,7187644,NKE +2010-01-08,16.45,16.46,16.24,16.43,7249636,NKE +2010-01-11,16.48,16.48,16.16,16.23,10678264,NKE +2010-01-12,16.15,16.28,16.07,16.2,11485716,NKE +2010-01-13,16.28,16.42,16.2,16.35,5648964,NKE +2010-01-14,16.37,16.46,16.19,16.25,7311924,NKE +2010-01-15,16.2,16.25,15.99,16.1,11293260,NKE +2010-01-19,16.05,16.2,15.99,16.18,7453408,NKE +2010-01-20,16.05,16.1,15.89,16.04,8008488,NKE +2010-01-21,16.08,16.08,15.76,15.91,13983524,NKE +2010-01-22,15.88,16.06,15.74,15.74,13320016,NKE +2010-01-25,15.84,16.01,15.83,15.92,10749948,NKE +2010-01-26,15.83,16.03,15.76,15.94,6711472,NKE +2010-01-27,15.92,16.04,15.81,16.0,13560552,NKE +2010-01-28,16.06,16.25,15.84,15.88,7158124,NKE +2010-01-29,15.91,16.16,15.89,15.94,10402524,NKE +2010-02-01,15.99,16.11,15.88,16.02,6407752,NKE +2010-02-02,16.07,16.07,15.9,15.98,9539576,NKE +2010-02-03,15.92,16.02,15.83,16.0,7889372,NKE +2010-02-04,15.88,15.94,15.51,15.52,17924940,NKE +2010-02-05,15.5,15.56,15.22,15.42,13110920,NKE +2010-02-08,15.4,15.53,15.31,15.32,8177264,NKE +2010-02-09,15.44,15.78,15.42,15.63,9438112,NKE +2010-02-10,15.63,15.74,15.56,15.66,7698544,NKE +2010-02-11,15.61,15.79,15.53,15.74,7010016,NKE +2010-02-12,15.63,15.64,15.43,15.62,11152280,NKE +2010-02-16,15.7,15.91,15.58,15.91,9628152,NKE +2010-02-17,15.97,16.17,15.9,16.12,10640436,NKE +2010-02-18,16.12,16.15,15.98,16.11,6468024,NKE +2010-02-19,16.04,16.15,16.0,16.09,9498164,NKE +2010-02-22,16.14,16.19,16.01,16.08,6865096,NKE +2010-02-23,16.08,16.14,15.9,16.03,7738996,NKE +2010-02-24,16.0,16.26,16.0,16.23,11618192,NKE +2010-02-25,16.25,16.57,16.0,16.54,15967968,NKE +2010-02-26,16.56,16.96,16.56,16.9,19633328,NKE +2010-03-01,16.98,17.18,16.9,17.06,10674192,NKE +2010-03-02,17.02,17.08,16.92,17.01,9845124,NKE +2010-03-03,16.92,16.99,16.82,16.91,8670780,NKE +2010-03-04,17.0,17.02,16.86,16.91,6306436,NKE +2010-03-05,16.96,17.13,16.96,17.08,7460368,NKE +2010-03-08,16.99,17.24,16.99,17.2,7084320,NKE +2010-03-09,17.19,17.3,17.13,17.23,6042656,NKE +2010-03-10,17.23,17.31,17.1,17.28,5592988,NKE +2010-03-11,17.28,17.46,17.18,17.44,6960160,NKE +2010-03-12,17.36,17.5,17.35,17.48,7208752,NKE +2010-03-15,17.44,17.68,17.43,17.6,9514396,NKE +2010-03-16,17.58,17.76,17.52,17.6,10107340,NKE +2010-03-17,17.6,17.83,17.57,17.72,14751608,NKE +2010-03-18,18.34,18.84,18.32,18.66,43696248,NKE +2010-03-19,18.56,18.58,18.28,18.38,18789700,NKE +2010-03-22,18.22,18.54,18.2,18.47,11696044,NKE +2010-03-23,18.6,18.65,18.49,18.62,8986368,NKE +2010-03-24,18.59,18.6,18.25,18.34,11069208,NKE +2010-03-25,18.54,18.7,18.38,18.39,11321656,NKE +2010-03-26,18.45,18.69,18.34,18.47,8661752,NKE +2010-03-29,18.54,18.58,18.4,18.49,6522584,NKE +2010-03-30,18.5,18.6,18.39,18.45,6461384,NKE +2010-03-31,18.37,18.52,18.32,18.38,7916216,NKE +2010-04-01,18.49,18.6,18.44,18.5,8376500,NKE +2010-04-05,18.55,18.7,18.4,18.53,7081792,NKE +2010-04-06,18.38,18.54,18.38,18.48,8428384,NKE +2010-04-07,18.49,18.55,18.32,18.4,8851352,NKE +2010-04-08,18.36,18.57,18.26,18.5,10410788,NKE +2010-04-09,18.54,18.82,18.41,18.8,12502044,NKE +2010-04-12,18.82,18.99,18.8,18.88,8867356,NKE +2010-04-13,18.86,18.98,18.69,18.88,7025388,NKE +2010-04-14,18.9,18.96,18.75,18.95,6804768,NKE +2010-04-15,18.89,18.96,18.74,18.91,7014684,NKE +2010-04-16,18.9,19.0,18.74,18.79,13739560,NKE +2010-04-19,18.74,18.95,18.56,18.9,8790652,NKE +2010-04-20,19.0,19.14,18.98,19.09,9584520,NKE +2010-04-21,19.1,19.28,19.04,19.18,10801048,NKE +2010-04-22,19.07,19.63,19.05,19.56,13849100,NKE +2010-04-23,19.46,19.61,19.32,19.48,10151420,NKE +2010-04-26,19.48,19.62,19.44,19.5,6050480,NKE +2010-04-27,19.42,19.62,19.15,19.18,11016848,NKE +2010-04-28,19.24,19.51,19.04,19.11,10812004,NKE +2010-04-29,19.28,19.42,19.18,19.39,9083752,NKE +2010-04-30,19.36,19.47,18.97,18.98,9869992,NKE +2010-05-03,19.0,19.6,18.98,19.44,8428516,NKE +2010-05-04,19.5,19.64,19.28,19.34,14530532,NKE +2010-05-05,19.22,19.32,18.68,18.8,17310512,NKE +2010-05-06,18.64,19.0,16.75,18.08,26330008,NKE +2010-05-07,17.84,18.11,17.44,17.65,21502604,NKE +2010-05-10,18.47,19.19,18.44,19.16,26477888,NKE +2010-05-11,18.95,19.27,18.94,19.11,13755332,NKE +2010-05-12,19.18,19.5,19.0,19.46,9956092,NKE +2010-05-13,19.41,19.5,18.84,18.89,20977092,NKE +2010-05-14,18.66,18.75,18.3,18.44,19014156,NKE +2010-05-17,18.43,18.46,18.01,18.41,16944468,NKE +2010-05-18,18.54,18.75,18.18,18.23,18855980,NKE +2010-05-19,18.14,18.18,17.75,18.06,23479108,NKE +2010-05-20,17.63,17.9,17.39,17.58,25056476,NKE +2010-05-21,17.28,17.94,17.04,17.85,17064048,NKE +2010-05-24,17.79,17.98,17.68,17.84,22684704,NKE +2010-05-25,17.52,18.25,17.32,18.23,21164356,NKE +2010-05-26,18.38,18.4,17.98,18.13,16727324,NKE +2010-05-27,18.32,18.49,18.19,18.48,14743764,NKE +2010-05-28,18.4,18.46,17.99,18.1,15556972,NKE +2010-06-01,17.86,18.16,17.68,17.8,14684012,NKE +2010-06-02,17.83,18.26,17.83,18.25,12661096,NKE +2010-06-03,18.3,18.46,18.24,18.41,11356936,NKE +2010-06-04,18.09,18.12,17.54,17.69,15403984,NKE +2010-06-07,17.64,17.76,17.37,17.4,11056508,NKE +2010-06-08,17.4,17.61,17.16,17.56,12263256,NKE +2010-06-09,17.63,17.83,17.42,17.5,12914180,NKE +2010-06-10,17.8,18.14,17.78,17.94,11831576,NKE +2010-06-11,17.82,18.16,17.76,18.08,8808792,NKE +2010-06-14,18.12,18.24,17.98,18.06,8746724,NKE +2010-06-15,18.07,18.5,18.07,18.5,8697936,NKE +2010-06-16,18.34,18.62,18.27,18.46,12700716,NKE +2010-06-17,18.6,18.68,18.41,18.64,11802612,NKE +2010-06-18,18.7,18.81,18.62,18.74,11196468,NKE +2010-06-21,18.87,18.98,18.46,18.59,11192028,NKE +2010-06-22,18.61,18.75,18.04,18.12,10388140,NKE +2010-06-23,18.16,18.29,17.88,18.13,11659032,NKE +2010-06-24,17.5,17.67,17.3,17.41,36104052,NKE +2010-06-25,17.46,17.62,17.22,17.53,18090136,NKE +2010-06-28,17.62,17.72,17.41,17.62,12720796,NKE +2010-06-29,17.41,17.42,16.86,17.04,23321012,NKE +2010-06-30,16.98,17.28,16.82,16.89,18551268,NKE +2010-07-01,16.97,17.12,16.69,17.02,20482584,NKE +2010-07-02,17.05,17.24,16.86,16.96,11627104,NKE +2010-07-06,17.05,17.29,16.58,16.8,16875000,NKE +2010-07-07,16.87,17.15,16.75,17.14,17171756,NKE +2010-07-08,17.31,17.62,17.26,17.57,17801908,NKE +2010-07-09,17.54,17.55,17.38,17.54,10962548,NKE +2010-07-12,17.49,17.62,17.32,17.45,8889976,NKE +2010-07-13,17.6,17.73,17.5,17.62,12129956,NKE +2010-07-14,17.54,17.65,17.37,17.64,11656388,NKE +2010-07-15,17.58,17.7,17.34,17.66,14103464,NKE +2010-07-16,17.59,17.66,17.17,17.24,13703756,NKE +2010-07-19,17.28,17.37,17.05,17.15,9580256,NKE +2010-07-20,16.98,17.5,16.9,17.46,14804240,NKE +2010-07-21,17.53,17.77,17.33,17.41,15788936,NKE +2010-07-22,17.6,18.03,17.59,17.89,13528356,NKE +2010-07-23,17.88,18.29,17.79,18.18,11518804,NKE +2010-07-26,18.18,18.49,18.12,18.3,10491948,NKE +2010-07-27,18.42,18.46,18.21,18.42,10412580,NKE +2010-07-28,18.41,18.5,18.22,18.28,8456760,NKE +2010-07-29,18.41,18.53,18.17,18.38,9664416,NKE +2010-07-30,18.25,18.49,18.16,18.41,8702864,NKE +2010-08-02,18.6,18.74,18.48,18.58,10268092,NKE +2010-08-03,18.55,18.55,18.21,18.28,12723684,NKE +2010-08-04,18.3,18.59,18.28,18.5,12157672,NKE +2010-08-05,18.36,18.59,18.32,18.52,8065764,NKE +2010-08-06,18.36,18.52,18.2,18.49,7699124,NKE +2010-08-09,18.54,18.75,18.47,18.53,7893612,NKE +2010-08-10,18.36,18.6,18.2,18.48,9386684,NKE +2010-08-11,18.19,18.2,17.87,18.02,12152204,NKE +2010-08-12,17.75,17.95,17.68,17.88,9752020,NKE +2010-08-13,17.85,17.87,17.62,17.64,8794600,NKE +2010-08-16,17.53,17.87,17.44,17.76,9525868,NKE +2010-08-17,17.94,18.18,17.87,17.93,10123668,NKE +2010-08-18,17.92,18.18,17.74,18.06,8783064,NKE +2010-08-19,17.95,18.0,17.64,17.84,9881108,NKE +2010-08-20,17.68,17.85,17.62,17.82,7151872,NKE +2010-08-23,17.91,18.1,17.74,17.74,7856152,NKE +2010-08-24,17.51,17.68,17.35,17.51,10616260,NKE +2010-08-25,17.36,17.59,17.08,17.53,12604568,NKE +2010-08-26,17.66,17.93,17.58,17.6,13606580,NKE +2010-08-27,17.68,17.79,17.42,17.74,10625144,NKE +2010-08-30,17.68,17.85,17.49,17.59,10087736,NKE +2010-08-31,17.5,17.69,17.4,17.53,12000824,NKE +2010-09-01,17.78,18.06,17.7,18.03,13737228,NKE +2010-09-02,18.02,18.27,17.94,18.24,9632136,NKE +2010-09-03,18.44,18.61,18.31,18.56,12278044,NKE +2010-09-07,18.44,18.62,18.44,18.5,8101536,NKE +2010-09-08,18.56,18.68,18.48,18.54,9198052,NKE +2010-09-09,18.71,18.76,18.4,18.48,7006812,NKE +2010-09-10,18.54,18.71,18.42,18.44,8159596,NKE +2010-09-13,18.6,18.82,18.6,18.67,9858548,NKE +2010-09-14,18.62,18.97,18.59,18.82,9995348,NKE +2010-09-15,18.79,19.18,18.73,19.14,15811920,NKE +2010-09-16,19.08,19.22,18.98,19.16,8693140,NKE +2010-09-17,19.23,19.38,19.12,19.32,12146508,NKE +2010-09-20,19.32,19.76,19.32,19.59,15101696,NKE +2010-09-21,19.48,19.52,19.3,19.42,13273740,NKE +2010-09-22,19.37,19.5,19.18,19.33,10488844,NKE +2010-09-23,19.22,19.53,19.15,19.42,17721700,NKE +2010-09-24,20.34,20.42,19.87,19.89,33384588,NKE +2010-09-27,19.86,19.88,19.54,19.78,18776324,NKE +2010-09-28,19.77,20.2,19.64,20.16,21709840,NKE +2010-09-29,20.07,20.1,19.81,19.98,14574220,NKE +2010-09-30,20.0,20.2,19.88,20.04,13493208,NKE +2010-10-01,20.24,20.24,19.96,20.06,14170220,NKE +2010-10-04,19.98,20.06,19.76,19.97,10353220,NKE +2010-10-05,20.15,20.37,20.07,20.32,13471228,NKE +2010-10-06,20.26,20.33,20.2,20.33,9634608,NKE +2010-10-07,20.32,20.33,20.08,20.25,12183660,NKE +2010-10-08,20.24,20.65,20.22,20.51,19038520,NKE +2010-10-11,20.4,20.58,20.38,20.5,9902968,NKE +2010-10-12,20.75,20.85,20.45,20.47,22497348,NKE +2010-10-13,20.6,20.69,20.38,20.5,10490872,NKE +2010-10-14,20.43,20.57,20.34,20.44,9410284,NKE +2010-10-15,20.56,20.62,20.4,20.5,8277124,NKE +2010-10-18,20.5,20.53,20.38,20.42,6297748,NKE +2010-10-19,20.12,20.39,20.02,20.18,10816524,NKE +2010-10-20,20.26,20.42,20.21,20.31,7533368,NKE +2010-10-21,20.4,20.71,20.37,20.53,11593464,NKE +2010-10-22,20.53,20.63,20.43,20.48,4240536,NKE +2010-10-25,20.64,20.76,20.5,20.51,8883144,NKE +2010-10-26,20.41,20.56,20.32,20.46,10289868,NKE +2010-10-27,20.31,20.34,20.07,20.26,8974292,NKE +2010-10-28,20.33,20.42,20.14,20.28,6505708,NKE +2010-10-29,20.24,20.37,20.16,20.36,8051780,NKE +2010-11-01,20.47,20.5,20.15,20.28,7583424,NKE +2010-11-02,20.45,20.56,20.38,20.44,7117996,NKE +2010-11-03,20.43,20.54,20.24,20.46,7029580,NKE +2010-11-04,20.68,20.87,20.6,20.85,9876144,NKE +2010-11-05,20.81,21.03,20.81,21.03,9039088,NKE +2010-11-08,20.92,20.96,20.74,20.9,7300400,NKE +2010-11-09,20.91,20.92,20.72,20.8,9705504,NKE +2010-11-10,20.78,21.0,20.7,20.97,8811488,NKE +2010-11-11,20.84,20.95,20.75,20.92,6689632,NKE +2010-11-12,20.8,20.91,20.51,20.66,7630544,NKE +2010-11-15,20.73,20.74,20.42,20.45,7975712,NKE +2010-11-16,20.4,20.56,20.06,20.13,12930848,NKE +2010-11-17,20.2,20.48,20.14,20.35,10762332,NKE +2010-11-18,20.54,20.74,20.54,20.62,8432268,NKE +2010-11-19,20.72,21.58,20.72,21.45,19276988,NKE +2010-11-22,21.27,21.5,21.27,21.48,7275980,NKE +2010-11-23,21.26,21.47,21.22,21.32,6632316,NKE +2010-11-24,21.36,21.74,21.36,21.63,8905644,NKE +2010-11-26,21.58,21.65,21.48,21.49,4050520,NKE +2010-11-29,21.35,21.35,20.98,21.29,9700564,NKE +2010-11-30,21.12,21.65,21.09,21.53,13166128,NKE +2010-12-01,21.87,22.07,21.85,21.91,7963632,NKE +2010-12-02,21.96,22.0,21.74,21.96,6449424,NKE +2010-12-03,21.88,22.0,21.7,21.88,8116632,NKE +2010-12-06,21.88,21.99,21.76,21.93,4806580,NKE +2010-12-07,22.1,22.11,21.78,21.8,7687160,NKE +2010-12-08,21.86,21.91,21.6,21.83,5463128,NKE +2010-12-09,22.04,22.12,21.81,21.87,6420504,NKE +2010-12-10,21.94,22.1,21.88,21.95,5095292,NKE +2010-12-13,22.41,22.63,22.25,22.31,12956720,NKE +2010-12-14,22.24,22.44,22.13,22.32,7559132,NKE +2010-12-15,22.32,22.4,22.11,22.14,7001172,NKE +2010-12-16,22.14,22.31,21.94,22.31,7224480,NKE +2010-12-17,22.34,22.59,22.32,22.51,11552772,NKE +2010-12-20,22.63,22.72,22.41,22.57,8693188,NKE +2010-12-21,22.75,23.12,22.62,23.08,25000024,NKE +2010-12-22,21.75,22.06,21.65,21.74,33224016,NKE +2010-12-23,21.73,21.75,21.36,21.51,13773036,NKE +2010-12-27,21.5,21.52,21.38,21.46,6373632,NKE +2010-12-28,21.56,21.7,21.53,21.58,8459616,NKE +2010-12-29,21.64,21.64,21.31,21.32,6960520,NKE +2010-12-30,21.32,21.53,21.28,21.44,5910240,NKE +2010-12-31,21.35,21.46,21.28,21.36,5796312,NKE +2011-01-03,21.46,21.64,21.32,21.52,8566436,NKE +2011-01-04,21.4,21.44,20.94,20.99,13797676,NKE +2011-01-05,20.91,21.21,20.88,21.13,11599180,NKE +2011-01-06,21.11,21.12,20.89,20.94,8057252,NKE +2011-01-07,20.92,20.99,20.82,20.88,8174496,NKE +2011-01-10,20.81,21.12,20.76,21.04,8914640,NKE +2011-01-11,21.05,21.2,20.9,21.0,5563388,NKE +2011-01-12,21.1,21.12,20.92,20.93,9653760,NKE +2011-01-13,20.96,20.96,20.61,20.64,9774456,NKE +2011-01-14,20.66,21.08,20.59,21.02,8390936,NKE +2011-01-18,21.1,21.24,20.97,21.02,9024784,NKE +2011-01-19,21.02,21.04,20.71,20.92,10901220,NKE +2011-01-20,20.8,20.91,20.62,20.77,9431224,NKE +2011-01-21,20.88,20.89,20.55,20.58,7430688,NKE +2011-01-24,20.5,20.72,20.38,20.66,8115892,NKE +2011-01-25,20.64,20.74,20.48,20.72,7434232,NKE +2011-01-26,20.78,21.04,20.7,21.0,10357656,NKE +2011-01-27,21.02,21.08,20.67,20.69,9769972,NKE +2011-01-28,20.73,20.74,20.32,20.36,8968216,NKE +2011-01-31,20.38,20.64,20.25,20.62,7680904,NKE +2011-02-01,20.69,20.92,20.66,20.89,9705508,NKE +2011-02-02,20.86,20.98,20.78,20.98,7764748,NKE +2011-02-03,20.89,21.08,20.84,20.95,10352408,NKE +2011-02-04,21.0,21.47,20.95,21.44,9636664,NKE +2011-02-07,21.45,21.7,21.42,21.62,8380928,NKE +2011-02-08,21.67,21.7,21.54,21.68,6837056,NKE +2011-02-09,21.68,21.92,21.61,21.81,8368908,NKE +2011-02-10,21.73,21.86,21.56,21.7,6752616,NKE +2011-02-11,21.61,21.68,21.49,21.55,7393008,NKE +2011-02-14,21.58,21.64,21.36,21.44,7376296,NKE +2011-02-15,21.32,21.4,21.16,21.39,8109788,NKE +2011-02-16,21.38,21.49,21.28,21.44,8909068,NKE +2011-02-17,21.18,21.52,21.1,21.51,11937460,NKE +2011-02-18,21.62,22.21,21.5,22.2,14709356,NKE +2011-02-22,21.9,22.08,21.73,21.81,10979084,NKE +2011-02-23,21.72,21.96,21.45,21.55,11854404,NKE +2011-02-24,21.48,21.73,21.38,21.63,8765448,NKE +2011-02-25,21.67,22.08,21.64,22.0,8998608,NKE +2011-02-28,22.07,22.29,21.99,22.26,10353108,NKE +2011-03-01,22.41,22.45,21.88,21.92,13718520,NKE +2011-03-02,21.92,22.31,21.81,22.08,9465400,NKE +2011-03-03,22.23,22.5,22.22,22.46,10421336,NKE +2011-03-04,22.45,22.5,22.34,22.47,10181640,NKE +2011-03-07,22.5,22.78,22.07,22.23,16266568,NKE +2011-03-08,22.29,22.42,22.21,22.3,9622200,NKE +2011-03-09,22.19,22.42,22.06,22.24,9950540,NKE +2011-03-10,22.06,22.27,21.88,22.04,9078780,NKE +2011-03-11,21.87,21.9,21.37,21.79,14917448,NKE +2011-03-14,21.72,21.72,21.34,21.55,10236264,NKE +2011-03-15,21.16,21.46,21.0,21.33,9891472,NKE +2011-03-16,21.25,21.47,21.01,21.2,10024904,NKE +2011-03-17,21.39,21.44,21.12,21.35,13822396,NKE +2011-03-18,19.5,19.66,19.21,19.4,78895512,NKE +2011-03-21,19.4,19.49,19.16,19.21,23426168,NKE +2011-03-22,19.16,19.25,17.36,18.86,36628512,NKE +2011-03-23,18.8,19.42,18.76,19.3,48562352,NKE +2011-03-24,19.37,19.46,19.1,19.18,17726860,NKE +2011-03-25,19.21,19.4,19.16,19.16,18833780,NKE +2011-03-28,19.17,19.25,18.95,18.97,14793844,NKE +2011-03-29,19.02,19.16,18.9,19.09,15672428,NKE +2011-03-30,19.12,19.25,19.06,19.19,9911232,NKE +2011-03-31,19.12,19.15,18.9,18.92,13097536,NKE +2011-04-01,18.98,19.22,18.96,19.13,12892640,NKE +2011-04-04,19.2,19.39,19.09,19.35,9965348,NKE +2011-04-05,19.3,19.5,19.21,19.48,12783560,NKE +2011-04-06,19.66,19.75,19.56,19.67,15684332,NKE +2011-04-07,19.66,19.66,19.26,19.52,14823060,NKE +2011-04-08,19.67,19.75,19.26,19.35,10769880,NKE +2011-04-11,19.32,19.54,19.31,19.53,8329272,NKE +2011-04-12,19.38,19.59,19.34,19.55,8850212,NKE +2011-04-13,19.54,19.88,19.54,19.85,12069868,NKE +2011-04-14,19.72,20.07,19.66,20.02,14087972,NKE +2011-04-15,20.1,20.1,19.67,19.68,13746868,NKE +2011-04-18,19.52,19.66,19.3,19.64,11543488,NKE +2011-04-19,19.67,19.89,19.62,19.68,10803084,NKE +2011-04-20,19.86,20.06,19.82,20.02,14865284,NKE +2011-04-21,20.16,20.16,19.96,20.05,8706392,NKE +2011-04-25,20.15,20.23,19.97,20.03,6976204,NKE +2011-04-26,20.02,20.15,19.85,19.99,7317880,NKE +2011-04-27,20.02,20.31,19.98,20.28,9981280,NKE +2011-04-28,20.27,20.68,20.15,20.64,10064096,NKE +2011-04-29,20.56,20.63,20.44,20.58,8844632,NKE +2011-05-02,20.7,20.87,20.5,20.56,12402744,NKE +2011-05-03,20.59,20.65,20.38,20.42,8711100,NKE +2011-05-04,20.62,20.75,20.35,20.7,11956004,NKE +2011-05-05,20.68,20.84,20.52,20.65,9631588,NKE +2011-05-06,20.8,20.86,20.44,20.5,9624816,NKE +2011-05-09,20.45,20.74,20.42,20.73,6537108,NKE +2011-05-10,20.81,20.92,20.68,20.88,10405832,NKE +2011-05-11,20.79,20.92,20.55,20.66,8601992,NKE +2011-05-12,20.66,21.18,20.61,21.14,10241196,NKE +2011-05-13,21.18,21.63,21.18,21.56,14449168,NKE +2011-05-16,21.44,21.56,21.26,21.32,10656976,NKE +2011-05-17,21.2,21.26,20.99,21.22,9972700,NKE +2011-05-18,21.22,21.4,21.13,21.21,9857864,NKE +2011-05-19,21.3,21.54,21.26,21.53,8239948,NKE +2011-05-20,21.6,21.62,21.1,21.26,10130724,NKE +2011-05-23,21.02,21.18,20.86,20.9,9112468,NKE +2011-05-24,20.95,21.18,20.91,21.08,5756332,NKE +2011-05-25,20.94,20.95,20.78,20.8,9230784,NKE +2011-05-26,20.79,21.06,20.75,21.02,6762056,NKE +2011-05-27,21.06,21.2,21.05,21.16,6079608,NKE +2011-05-31,21.21,21.24,20.96,21.11,8879448,NKE +2011-06-01,21.08,21.18,20.52,20.54,10125072,NKE +2011-06-02,20.47,20.65,20.26,20.29,11829548,NKE +2011-06-03,20.13,20.34,20.06,20.09,11259356,NKE +2011-06-06,20.09,20.24,19.94,19.94,9093104,NKE +2011-06-07,20.05,20.58,20.04,20.48,13809212,NKE +2011-06-08,20.38,20.5,19.97,20.02,12223536,NKE +2011-06-09,20.07,20.33,20.06,20.17,9539164,NKE +2011-06-10,20.15,20.39,19.89,19.92,9920016,NKE +2011-06-13,19.94,20.47,19.92,20.13,10787872,NKE +2011-06-14,20.29,20.61,20.27,20.56,11731916,NKE +2011-06-15,20.39,20.48,19.98,20.1,11419112,NKE +2011-06-16,20.12,20.19,19.86,20.07,9092108,NKE +2011-06-17,20.2,20.4,20.2,20.28,10494456,NKE +2011-06-20,20.22,20.85,20.22,20.81,9141076,NKE +2011-06-21,20.79,21.21,20.76,21.13,9263512,NKE +2011-06-22,20.97,21.1,20.46,20.49,18370784,NKE +2011-06-23,20.34,20.59,20.16,20.55,17086136,NKE +2011-06-24,20.53,20.62,20.18,20.3,15564720,NKE +2011-06-27,20.23,20.69,20.23,20.4,22992824,NKE +2011-06-28,21.32,22.64,21.29,22.48,60457140,NKE +2011-06-29,22.42,22.59,22.04,22.44,25427620,NKE +2011-06-30,22.3,22.61,22.3,22.5,17715424,NKE +2011-07-01,22.41,23.0,22.36,22.96,16781356,NKE +2011-07-05,22.82,23.03,22.73,22.94,14938872,NKE +2011-07-06,22.85,23.12,22.84,23.09,14488396,NKE +2011-07-07,23.19,23.56,23.18,23.42,17198184,NKE +2011-07-08,23.25,23.34,23.07,23.31,12672592,NKE +2011-07-11,22.97,23.26,22.78,22.86,12599688,NKE +2011-07-12,22.82,23.0,22.66,22.81,7284340,NKE +2011-07-13,22.74,23.22,22.74,23.01,9458640,NKE +2011-07-14,23.04,23.24,22.81,22.99,10843256,NKE +2011-07-15,23.09,23.09,22.71,22.92,14330520,NKE +2011-07-18,22.72,22.9,22.62,22.66,11662476,NKE +2011-07-19,22.86,22.88,22.63,22.68,18579872,NKE +2011-07-20,22.72,22.74,22.54,22.65,9916380,NKE +2011-07-21,22.69,23.15,22.57,22.96,11621404,NKE +2011-07-22,23.01,23.07,22.86,22.93,7219292,NKE +2011-07-25,22.58,22.85,22.58,22.73,6965264,NKE +2011-07-26,22.75,22.83,22.55,22.58,7567036,NKE +2011-07-27,22.48,22.64,22.14,22.18,12686496,NKE +2011-07-28,22.22,22.84,22.22,22.62,14810500,NKE +2011-07-29,22.45,22.7,22.31,22.54,9905260,NKE +2011-08-01,22.6,22.62,22.0,22.34,10046856,NKE +2011-08-02,22.06,22.3,21.24,21.28,17061712,NKE +2011-08-03,21.32,21.78,20.73,21.77,15954416,NKE +2011-08-04,21.53,21.69,20.37,20.39,18850844,NKE +2011-08-05,20.63,21.13,20.08,20.97,21511344,NKE +2011-08-08,20.34,20.84,19.3,19.8,30894752,NKE +2011-08-09,20.09,20.66,19.24,20.62,21544172,NKE +2011-08-10,20.42,20.72,19.76,19.83,19309688,NKE +2011-08-11,19.92,21.1,19.83,20.81,14950476,NKE +2011-08-12,20.96,21.26,20.85,21.06,10663428,NKE +2011-08-15,21.15,21.29,20.7,21.28,10026920,NKE +2011-08-16,21.02,21.38,20.78,20.8,14041548,NKE +2011-08-17,20.91,21.15,20.46,20.64,12017568,NKE +2011-08-18,20.19,20.35,19.74,19.98,16644096,NKE +2011-08-19,19.74,20.37,19.62,19.64,12649044,NKE +2011-08-22,20.01,20.14,19.76,19.81,11138872,NKE +2011-08-23,19.89,20.91,19.78,20.9,12045996,NKE +2011-08-24,20.8,21.5,20.72,21.45,15281716,NKE +2011-08-25,21.46,21.62,20.87,20.94,12359904,NKE +2011-08-26,20.82,21.62,20.58,21.57,12231012,NKE +2011-08-29,21.78,22.15,21.7,22.14,11164216,NKE +2011-08-30,22.08,22.13,21.59,21.59,18831288,NKE +2011-08-31,21.76,22.13,21.54,21.66,13958308,NKE +2011-09-01,21.59,23.36,21.5,21.64,15754764,NKE +2011-09-02,21.22,21.46,20.95,21.01,10301484,NKE +2011-09-06,20.29,20.98,20.05,20.94,11293372,NKE +2011-09-07,21.26,21.63,21.04,21.63,11406104,NKE +2011-09-08,21.44,21.87,21.2,21.33,11198832,NKE +2011-09-09,21.11,21.35,20.62,20.62,14903332,NKE +2011-09-12,20.44,21.1,20.36,21.09,9917096,NKE +2011-09-13,21.1,21.6,21.02,21.46,11845780,NKE +2011-09-14,21.57,22.2,21.35,21.87,15416184,NKE +2011-09-15,22.06,22.1,21.69,22.01,11005976,NKE +2011-09-16,22.16,22.5,22.08,22.44,16175608,NKE +2011-09-19,22.06,22.62,22.01,22.55,14538136,NKE +2011-09-20,22.67,22.8,22.31,22.36,15854416,NKE +2011-09-21,22.31,22.4,21.39,21.44,20443052,NKE +2011-09-22,20.8,21.18,20.56,21.04,23763380,NKE +2011-09-23,21.94,22.5,21.67,22.16,36419584,NKE +2011-09-26,22.39,22.5,21.8,22.33,16838536,NKE +2011-09-27,22.6,23.14,22.5,22.64,17463132,NKE +2011-09-28,22.67,23.0,22.06,22.12,14258032,NKE +2011-09-29,22.45,22.5,21.36,22.0,14378396,NKE +2011-09-30,21.74,22.06,21.37,21.38,13958872,NKE +2011-10-03,21.24,21.55,20.75,20.76,14336152,NKE +2011-10-04,20.38,21.48,20.25,21.43,13781824,NKE +2011-10-05,21.48,22.06,21.33,21.95,14786624,NKE +2011-10-06,21.88,22.45,21.8,22.32,10604044,NKE +2011-10-07,22.32,22.47,21.9,22.04,10361812,NKE +2011-10-10,22.44,22.72,22.34,22.68,8209524,NKE +2011-10-11,22.45,22.68,22.36,22.46,8690600,NKE +2011-10-12,22.58,23.12,22.49,22.95,14055576,NKE +2011-10-13,22.86,23.12,22.73,23.05,8464984,NKE +2011-10-14,23.14,23.3,22.98,23.24,8571040,NKE +2011-10-17,23.07,23.22,22.68,22.76,8205940,NKE +2011-10-18,22.65,23.08,22.0,22.87,11126032,NKE +2011-10-19,22.92,23.12,22.77,22.82,8567088,NKE +2011-10-20,22.91,23.12,22.67,22.97,8445192,NKE +2011-10-21,23.2,23.59,23.13,23.59,12383636,NKE +2011-10-24,23.58,23.98,23.53,23.77,13173876,NKE +2011-10-25,23.53,23.84,23.37,23.44,9489032,NKE +2011-10-26,23.66,23.75,23.18,23.55,9555268,NKE +2011-10-27,24.04,24.12,23.86,23.96,15449024,NKE +2011-10-28,23.92,24.23,23.73,24.19,12221660,NKE +2011-10-31,23.94,24.42,23.88,24.09,12228196,NKE +2011-11-01,23.38,23.86,23.36,23.47,10651200,NKE +2011-11-02,23.91,23.95,23.52,23.74,11624508,NKE +2011-11-03,24.04,24.06,23.39,23.92,10792872,NKE +2011-11-04,23.8,24.0,23.4,23.6,8239472,NKE +2011-11-07,23.63,23.82,23.36,23.45,8731024,NKE +2011-11-08,23.6,23.91,23.43,23.86,9659228,NKE +2011-11-09,23.37,23.51,22.9,23.09,11706936,NKE +2011-11-10,23.36,23.64,23.14,23.48,9393636,NKE +2011-11-11,23.69,24.1,23.61,24.04,8108136,NKE +2011-11-14,23.96,24.22,23.8,23.94,6849268,NKE +2011-11-15,23.82,24.15,23.67,23.99,7013756,NKE +2011-11-16,23.78,23.88,23.38,23.42,8850336,NKE +2011-11-17,23.28,23.42,22.72,22.97,9039584,NKE +2011-11-18,23.16,23.37,22.86,23.19,9440908,NKE +2011-11-21,22.9,23.04,22.45,22.76,7354388,NKE +2011-11-22,22.8,23.16,22.75,22.91,7660112,NKE +2011-11-23,22.68,22.99,22.62,22.73,7470632,NKE +2011-11-25,22.66,22.96,22.57,22.57,3475800,NKE +2011-11-28,23.01,23.96,22.98,23.73,15442476,NKE +2011-11-29,23.82,23.86,23.58,23.72,11024736,NKE +2011-11-30,24.27,24.38,23.73,24.04,13493088,NKE +2011-12-01,23.84,24.08,23.63,23.81,9567020,NKE +2011-12-02,23.94,24.18,23.88,24.06,9465844,NKE +2011-12-05,24.18,24.37,23.98,24.15,8855780,NKE +2011-12-06,24.3,24.31,23.99,24.06,6987708,NKE +2011-12-07,24.2,24.25,23.82,23.97,11209200,NKE +2011-12-08,23.9,24.12,23.75,23.8,9393548,NKE +2011-12-09,23.87,24.56,23.82,24.42,12423136,NKE +2011-12-12,24.34,24.44,23.94,24.24,10852412,NKE +2011-12-13,24.28,24.45,23.6,23.76,10714364,NKE +2011-12-14,23.74,23.93,23.44,23.6,9455324,NKE +2011-12-15,23.86,23.94,23.35,23.52,10732104,NKE +2011-12-16,23.7,23.77,23.39,23.42,12788516,NKE +2011-12-19,23.48,23.54,23.26,23.34,8765352,NKE +2011-12-20,23.62,23.98,23.22,23.41,18300996,NKE +2011-12-21,23.96,24.32,23.57,24.09,25045312,NKE +2011-12-22,24.15,24.15,23.56,23.7,11711644,NKE +2011-12-23,23.82,24.23,23.69,24.22,7165328,NKE +2011-12-27,24.24,24.5,24.13,24.44,6448208,NKE +2011-12-28,24.48,24.5,24.07,24.11,6830312,NKE +2011-12-29,24.14,24.48,24.12,24.36,8571744,NKE +2011-12-30,24.35,24.38,24.09,24.09,6609360,NKE +2012-01-03,24.34,24.5,24.18,24.2,10944748,NKE +2012-01-04,24.18,24.69,24.13,24.56,9440992,NKE +2012-01-05,24.45,24.64,24.25,24.54,8393472,NKE +2012-01-06,24.48,24.62,24.38,24.5,7761100,NKE +2012-01-09,24.52,24.73,24.42,24.59,10045640,NKE +2012-01-10,24.71,24.73,24.42,24.62,9812672,NKE +2012-01-11,24.57,24.65,24.45,24.54,7002892,NKE +2012-01-12,24.57,24.78,24.43,24.78,7516552,NKE +2012-01-13,24.6,24.73,24.51,24.58,6534104,NKE +2012-01-17,24.68,24.86,24.51,24.81,8242316,NKE +2012-01-18,24.7,25.28,24.68,25.22,12278960,NKE +2012-01-19,25.18,25.49,25.13,25.4,9158364,NKE +2012-01-20,25.39,25.5,25.26,25.44,8949620,NKE +2012-01-23,25.48,25.74,25.29,25.39,8329840,NKE +2012-01-24,25.34,25.6,25.26,25.55,6564588,NKE +2012-01-25,25.48,25.82,25.47,25.8,11383852,NKE +2012-01-26,25.75,25.8,25.45,25.58,7528256,NKE +2012-01-27,25.54,25.66,25.38,25.53,6934356,NKE +2012-01-30,25.36,26.04,25.22,25.85,11892116,NKE +2012-01-31,26.14,26.24,25.86,26.0,24751676,NKE +2012-02-01,26.1,26.21,25.94,25.94,10000584,NKE +2012-02-02,26.0,26.05,25.64,25.7,9372956,NKE +2012-02-03,25.9,26.0,25.8,25.9,13192116,NKE +2012-02-06,25.76,25.96,25.67,25.86,6230512,NKE +2012-02-07,25.8,26.18,25.74,26.06,5231284,NKE +2012-02-08,26.13,26.66,26.13,26.48,11142884,NKE +2012-02-09,26.44,26.54,26.3,26.44,5847612,NKE +2012-02-10,26.27,26.4,26.19,26.35,6210240,NKE +2012-02-13,26.45,26.48,26.16,26.3,5875300,NKE +2012-02-14,26.2,26.66,26.07,26.66,9526104,NKE +2012-02-15,26.74,26.91,26.58,26.65,9935344,NKE +2012-02-16,26.62,26.86,26.39,26.54,6658048,NKE +2012-02-17,26.68,26.87,26.57,26.67,6957504,NKE +2012-02-21,26.65,26.8,26.18,26.24,7308812,NKE +2012-02-22,26.26,26.56,26.24,26.43,6237576,NKE +2012-02-23,26.48,26.68,26.38,26.54,5860712,NKE +2012-02-24,26.53,26.65,26.41,26.57,4675456,NKE +2012-02-27,26.47,26.93,26.38,26.79,6077336,NKE +2012-02-28,26.85,26.91,26.63,26.86,5047612,NKE +2012-02-29,26.88,27.07,26.73,26.98,7088784,NKE +2012-03-01,27.22,27.24,27.01,27.14,7070484,NKE +2012-03-02,27.17,27.26,26.99,27.18,7011520,NKE +2012-03-05,27.18,27.42,27.08,27.31,7173440,NKE +2012-03-06,27.14,27.3,26.74,26.84,7887532,NKE +2012-03-07,26.86,27.04,26.82,26.9,7177968,NKE +2012-03-08,27.03,27.12,26.92,26.98,4564984,NKE +2012-03-09,27.16,27.54,27.05,27.5,9813800,NKE +2012-03-12,27.2,27.48,27.15,27.36,9208152,NKE +2012-03-13,27.5,27.71,27.38,27.69,9531528,NKE +2012-03-14,27.72,27.81,27.54,27.58,7452476,NKE +2012-03-15,27.71,27.77,27.58,27.68,7297368,NKE +2012-03-16,27.68,27.94,27.64,27.8,14449704,NKE +2012-03-19,27.98,28.13,27.74,28.03,10399860,NKE +2012-03-20,27.93,28.24,27.93,27.94,10681592,NKE +2012-03-21,28.02,28.18,27.6,27.61,15109852,NKE +2012-03-22,27.53,27.91,27.27,27.75,20453720,NKE +2012-03-23,27.8,27.88,26.52,26.86,26509504,NKE +2012-03-26,26.97,27.2,26.93,27.14,12512888,NKE +2012-03-27,27.18,27.29,26.93,26.97,10131068,NKE +2012-03-28,26.9,26.98,26.57,26.81,9239464,NKE +2012-03-29,26.58,27.0,26.58,26.96,7893404,NKE +2012-03-30,27.1,27.3,26.96,27.11,9274972,NKE +2012-04-02,27.1,27.46,27.0,27.26,9788152,NKE +2012-04-03,27.2,27.47,27.08,27.47,8829028,NKE +2012-04-04,27.29,27.47,27.17,27.37,8866628,NKE +2012-04-05,27.26,27.63,27.25,27.6,8787496,NKE +2012-04-09,27.22,27.75,27.13,27.67,11309528,NKE +2012-04-10,27.62,27.62,26.48,26.62,16864452,NKE +2012-04-11,26.92,27.19,26.87,27.06,12034652,NKE +2012-04-12,27.04,27.18,26.79,27.16,11554908,NKE +2012-04-13,27.21,27.41,27.07,27.2,5761444,NKE +2012-04-16,27.27,27.47,27.17,27.35,7135028,NKE +2012-04-17,27.46,27.5,27.3,27.46,5771632,NKE +2012-04-18,27.34,27.74,27.26,27.64,8174804,NKE +2012-04-19,27.66,27.74,27.26,27.4,8027308,NKE +2012-04-20,27.43,27.86,27.43,27.69,9299516,NKE +2012-04-23,27.46,27.5,27.17,27.44,6355212,NKE +2012-04-24,27.25,27.44,26.58,26.69,13256108,NKE +2012-04-25,26.79,27.26,26.73,27.26,8388120,NKE +2012-04-26,27.26,27.69,27.18,27.59,6229044,NKE +2012-04-27,27.52,27.89,27.45,27.66,8910468,NKE +2012-04-30,27.75,28.0,27.62,27.97,9552032,NKE +2012-05-01,27.98,28.0,27.62,27.82,10164952,NKE +2012-05-02,27.76,28.64,27.76,28.57,10582840,NKE +2012-05-03,28.55,28.7,28.38,28.6,10341216,NKE +2012-05-04,28.48,28.51,27.88,27.95,7213416,NKE +2012-05-07,27.85,28.08,27.8,27.86,6863620,NKE +2012-05-08,27.45,27.54,26.64,27.18,14061324,NKE +2012-05-09,26.86,27.22,26.77,27.04,9042992,NKE +2012-05-10,27.26,27.38,26.81,26.89,9458644,NKE +2012-05-11,26.8,27.32,26.66,27.06,6328280,NKE +2012-05-14,26.91,27.11,26.74,26.87,5636340,NKE +2012-05-15,26.83,27.25,26.75,26.8,7127348,NKE +2012-05-16,26.94,27.23,26.56,26.75,9964948,NKE +2012-05-17,26.7,26.75,26.07,26.08,9444252,NKE +2012-05-18,26.35,26.94,26.27,26.36,15844676,NKE +2012-05-21,26.33,26.84,26.33,26.81,9034332,NKE +2012-05-22,26.81,27.29,26.8,27.11,10213704,NKE +2012-05-23,26.94,27.25,26.54,26.88,8513000,NKE +2012-05-24,26.92,27.16,26.7,26.87,8629232,NKE +2012-05-25,26.98,27.3,26.9,27.2,6688088,NKE +2012-05-29,27.38,27.73,27.28,27.73,8735144,NKE +2012-05-30,27.4,27.58,27.06,27.15,10357184,NKE +2012-05-31,27.12,27.21,26.66,27.04,10796764,NKE +2012-06-01,26.57,26.64,26.04,26.15,9376116,NKE +2012-06-04,26.14,26.28,25.78,26.18,10201752,NKE +2012-06-05,26.08,26.44,26.0,26.38,9183184,NKE +2012-06-06,26.52,26.78,26.43,26.77,7793740,NKE +2012-06-07,26.98,27.1,26.56,26.84,7079216,NKE +2012-06-08,26.84,27.19,26.58,27.16,7254216,NKE +2012-06-11,27.28,27.48,26.85,26.86,6257524,NKE +2012-06-12,26.9,27.16,26.68,26.9,10159568,NKE +2012-06-13,26.8,26.88,25.32,25.56,22770100,NKE +2012-06-14,25.86,25.86,24.84,25.0,24052476,NKE +2012-06-15,25.06,25.5,24.89,25.44,16849360,NKE +2012-06-18,25.38,25.43,25.03,25.35,12657712,NKE +2012-06-19,25.36,25.66,25.33,25.38,8654856,NKE +2012-06-20,25.64,25.68,25.16,25.3,12842596,NKE +2012-06-21,25.32,25.62,24.63,24.66,16054088,NKE +2012-06-22,24.73,24.88,24.57,24.85,15367652,NKE +2012-06-25,24.6,24.68,24.18,24.36,11873676,NKE +2012-06-26,24.44,24.72,24.32,24.61,9579964,NKE +2012-06-27,24.73,24.9,24.38,24.53,11222356,NKE +2012-06-28,24.38,24.62,23.96,24.22,23916616,NKE +2012-06-29,21.96,22.62,21.28,21.94,86377976,NKE +2012-07-02,22.1,22.37,22.01,22.21,23504332,NKE +2012-07-03,22.34,22.65,22.06,22.62,15007092,NKE +2012-07-05,22.68,23.18,22.64,23.05,22258332,NKE +2012-07-06,22.9,23.06,22.69,22.84,16221848,NKE +2012-07-09,22.8,22.92,22.5,22.57,13910464,NKE +2012-07-10,22.65,23.0,22.65,22.82,14528896,NKE +2012-07-11,22.92,23.1,22.62,23.06,17392284,NKE +2012-07-12,22.98,23.06,22.55,22.96,14967544,NKE +2012-07-13,23.06,23.57,23.01,23.49,11427492,NKE +2012-07-16,23.45,23.47,23.22,23.26,11684716,NKE +2012-07-17,23.12,23.36,22.98,23.19,10659856,NKE +2012-07-18,23.12,23.74,23.0,23.66,10963892,NKE +2012-07-19,23.8,24.0,23.53,23.82,10861104,NKE +2012-07-20,23.68,23.75,23.26,23.27,11977104,NKE +2012-07-23,23.01,23.32,22.84,23.21,8620140,NKE +2012-07-24,23.32,23.48,23.1,23.24,8305424,NKE +2012-07-25,23.38,23.56,23.28,23.38,8244776,NKE +2012-07-26,23.62,24.22,23.57,24.14,14772084,NKE +2012-07-27,24.2,24.36,23.91,24.26,10419672,NKE +2012-07-30,24.23,24.44,23.87,23.96,9112868,NKE +2012-07-31,23.76,23.9,23.31,23.34,13069892,NKE +2012-08-01,23.38,23.58,23.19,23.25,9594268,NKE +2012-08-02,23.0,23.25,22.76,23.14,10461928,NKE +2012-08-03,23.4,23.66,23.34,23.64,8997196,NKE +2012-08-06,23.68,23.94,23.66,23.88,6321600,NKE +2012-08-07,23.91,24.3,23.91,24.04,8313028,NKE +2012-08-08,23.94,24.05,23.8,23.98,8273884,NKE +2012-08-09,23.91,23.99,23.73,23.76,9914200,NKE +2012-08-10,23.66,23.74,23.58,23.62,9283752,NKE +2012-08-13,23.58,23.98,23.46,23.96,6880264,NKE +2012-08-14,24.03,24.03,23.68,23.73,10998804,NKE +2012-08-15,23.72,23.92,23.54,23.56,10466376,NKE +2012-08-16,23.55,23.85,23.36,23.7,13942756,NKE +2012-08-17,23.76,24.12,23.71,24.06,12295604,NKE +2012-08-20,24.06,24.19,23.9,23.94,7441464,NKE +2012-08-21,23.98,24.07,23.79,23.96,8553096,NKE +2012-08-22,23.94,24.0,23.8,23.94,6466520,NKE +2012-08-23,23.92,24.0,23.74,23.86,6761760,NKE +2012-08-24,23.86,24.28,23.86,24.22,9763736,NKE +2012-08-27,24.23,24.31,24.02,24.11,6921328,NKE +2012-08-28,24.05,24.82,23.96,24.72,16473500,NKE +2012-08-29,24.74,24.75,24.55,24.67,9467856,NKE +2012-08-30,24.47,24.62,24.38,24.44,7020252,NKE +2012-08-31,24.52,24.63,24.24,24.34,8129188,NKE +2012-09-04,24.3,24.47,24.06,24.32,7589144,NKE +2012-09-05,24.38,24.44,24.24,24.34,6288000,NKE +2012-09-06,24.44,24.89,24.37,24.86,9090548,NKE +2012-09-07,24.83,24.94,24.72,24.82,6991508,NKE +2012-09-10,24.81,25.22,24.76,25.01,8678360,NKE +2012-09-11,24.86,25.05,24.78,24.92,9840004,NKE +2012-09-12,24.96,25.23,24.85,25.21,9197820,NKE +2012-09-13,24.84,24.95,24.57,24.8,17325628,NKE +2012-09-14,24.73,24.78,23.97,24.16,22892364,NKE +2012-09-17,24.08,24.52,24.02,24.49,9378872,NKE +2012-09-18,24.42,24.56,24.27,24.43,13601084,NKE +2012-09-19,25.06,25.12,24.4,24.42,18671940,NKE +2012-09-20,24.6,24.6,24.1,24.18,12852268,NKE +2012-09-21,24.38,24.38,24.05,24.13,13667268,NKE +2012-09-24,23.9,24.09,23.5,23.83,11824724,NKE +2012-09-25,23.8,24.09,23.75,23.77,15992632,NKE +2012-09-26,23.74,24.05,23.58,23.87,11865724,NKE +2012-09-27,23.95,24.16,23.66,24.0,19397772,NKE +2012-09-28,23.26,24.04,23.2,23.73,27356236,NKE +2012-10-01,23.73,24.05,23.66,23.89,11076188,NKE +2012-10-02,24.02,24.05,23.64,23.74,11305536,NKE +2012-10-03,23.73,23.88,23.4,23.45,14771180,NKE +2012-10-04,23.58,23.99,23.5,23.97,13062220,NKE +2012-10-05,24.04,24.13,23.72,23.8,9246856,NKE +2012-10-08,23.75,23.95,23.69,23.75,5637704,NKE +2012-10-09,23.73,23.92,23.6,23.62,9778608,NKE +2012-10-10,23.72,23.86,23.54,23.56,7208668,NKE +2012-10-11,23.66,23.87,23.63,23.72,7937272,NKE +2012-10-12,23.76,23.86,23.58,23.6,6536940,NKE +2012-10-15,23.67,23.96,23.6,23.9,7527692,NKE +2012-10-16,24.07,24.4,24.04,24.31,10011756,NKE +2012-10-17,24.23,24.5,24.23,24.39,7125780,NKE +2012-10-18,24.42,24.52,24.26,24.39,7797548,NKE +2012-10-19,24.38,24.52,24.02,24.11,9341184,NKE +2012-10-22,23.86,24.09,23.46,23.62,8992508,NKE +2012-10-23,23.46,23.56,23.19,23.2,9384352,NKE +2012-10-24,23.44,23.45,23.12,23.22,9947324,NKE +2012-10-25,23.26,23.38,22.78,22.83,10019428,NKE +2012-10-26,22.77,22.84,22.58,22.79,12443900,NKE +2012-10-31,22.76,22.95,22.7,22.84,9126336,NKE +2012-11-01,22.98,23.9,22.98,23.84,14254780,NKE +2012-11-02,23.92,24.18,23.62,23.64,7264300,NKE +2012-11-05,23.64,23.87,23.59,23.82,5872448,NKE +2012-11-06,23.81,24.03,23.69,24.03,7824448,NKE +2012-11-07,23.93,23.97,23.66,23.66,7664192,NKE +2012-11-08,23.61,23.65,22.96,22.96,10450160,NKE +2012-11-09,22.92,23.25,22.92,23.08,7748540,NKE +2012-11-12,23.12,23.3,23.0,23.07,5979020,NKE +2012-11-13,22.79,23.16,22.76,22.87,7245696,NKE +2012-11-14,22.99,22.99,22.41,22.65,13021540,NKE +2012-11-15,22.57,22.8,22.52,22.71,7768244,NKE +2012-11-16,22.96,23.19,22.85,23.15,11990304,NKE +2012-11-19,23.37,24.08,23.36,24.08,10462060,NKE +2012-11-20,24.08,24.13,23.82,23.9,9103024,NKE +2012-11-21,23.89,23.96,23.74,23.9,7363400,NKE +2012-11-23,24.0,24.19,23.97,24.19,3352084,NKE +2012-11-26,23.87,24.42,23.84,24.42,12054016,NKE +2012-11-27,24.01,24.5,24.01,24.25,8536828,NKE +2012-11-28,24.15,24.79,24.15,24.78,8613932,NKE +2012-11-29,24.9,25.08,24.7,24.74,9743852,NKE +2012-11-30,24.62,24.63,24.23,24.37,12675888,NKE +2012-12-03,24.42,24.73,24.27,24.39,8687900,NKE +2012-12-04,24.41,24.6,24.31,24.42,7028136,NKE +2012-12-05,24.48,24.52,24.15,24.42,6798276,NKE +2012-12-06,24.37,24.67,24.31,24.6,9108688,NKE +2012-12-07,24.73,24.75,24.43,24.65,7417768,NKE +2012-12-10,24.67,24.83,24.5,24.52,7276468,NKE +2012-12-11,24.5,24.88,24.46,24.85,9234632,NKE +2012-12-12,24.85,25.0,24.65,24.8,10656428,NKE +2012-12-13,24.77,24.89,24.26,24.33,7446360,NKE +2012-12-14,24.28,24.47,24.21,24.23,8661636,NKE +2012-12-17,24.3,24.52,24.2,24.5,8381424,NKE +2012-12-18,24.52,24.74,24.43,24.73,7873336,NKE +2012-12-19,24.73,24.8,24.44,24.44,7879160,NKE +2012-12-20,24.53,24.76,24.3,24.75,12000000,NKE +2012-12-21,25.62,26.37,25.29,26.28,27914640,NKE +2012-12-24,26.14,26.56,26.09,26.4,5999516,NKE +2012-12-26,26.22,26.25,25.6,25.66,8090948,NKE +2012-12-27,25.61,25.97,25.46,25.88,7850244,NKE +2012-12-28,25.72,25.86,25.5,25.5,6432302,NKE +2012-12-31,25.42,25.82,25.3,25.8,6807232,NKE +2013-01-02,26.2,26.24,25.7,25.92,7513134,NKE +2013-01-03,25.98,26.3,25.89,26.18,7233816,NKE +2013-01-04,26.25,26.52,26.24,26.44,6793958,NKE +2013-01-07,26.4,26.54,26.26,26.48,6489308,NKE +2013-01-08,26.36,26.47,26.1,26.2,6714144,NKE +2013-01-09,26.28,26.37,26.16,26.22,5530274,NKE +2013-01-10,26.32,26.44,26.08,26.28,7705780,NKE +2013-01-11,26.33,26.71,26.16,26.55,9790892,NKE +2013-01-14,26.6,26.74,26.5,26.6,5604176,NKE +2013-01-15,26.52,26.88,26.44,26.82,6507486,NKE +2013-01-16,26.76,27.0,26.62,26.86,5300056,NKE +2013-01-17,26.9,26.98,26.66,26.74,4864848,NKE +2013-01-18,26.74,26.78,26.49,26.64,6146872,NKE +2013-01-22,26.71,26.76,26.52,26.74,6207542,NKE +2013-01-23,26.57,26.68,26.4,26.54,6779136,NKE +2013-01-24,26.6,26.94,26.58,26.93,6820332,NKE +2013-01-25,27.06,27.78,27.0,27.78,12543648,NKE +2013-01-28,27.7,27.76,27.16,27.25,8038160,NKE +2013-01-29,27.2,27.23,26.94,26.96,7214784,NKE +2013-01-30,26.98,27.08,26.78,26.8,6343300,NKE +2013-01-31,26.81,27.14,26.72,27.02,9146144,NKE +2013-02-01,27.23,27.36,26.8,26.85,6774510,NKE +2013-02-04,26.8,27.13,26.75,26.83,5075738,NKE +2013-02-05,26.97,27.16,26.93,26.94,4527202,NKE +2013-02-06,26.84,27.18,26.75,27.08,5296912,NKE +2013-02-07,27.12,27.36,27.04,27.34,5572950,NKE +2013-02-08,27.28,27.6,27.24,27.3,5100734,NKE +2013-02-11,27.64,27.95,27.36,27.61,8916590,NKE +2013-02-12,27.45,27.6,27.4,27.54,3866508,NKE +2013-02-13,27.52,27.68,27.2,27.28,6054126,NKE +2013-02-14,27.28,27.5,27.16,27.31,6164026,NKE +2013-02-15,27.34,27.57,27.26,27.48,7060126,NKE +2013-02-19,27.44,27.58,27.14,27.24,8513314,NKE +2013-02-20,27.2,27.33,27.0,27.01,7587334,NKE +2013-02-21,27.42,27.52,27.06,27.27,9359152,NKE +2013-02-22,27.3,27.44,27.0,27.24,5854828,NKE +2013-02-25,27.27,27.5,27.02,27.02,8567972,NKE +2013-02-26,27.2,27.37,26.97,27.14,6085136,NKE +2013-02-27,27.08,27.26,26.98,27.17,6269382,NKE +2013-02-28,27.13,27.36,27.0,27.23,6713490,NKE +2013-03-01,27.21,27.42,27.09,27.41,8054950,NKE +2013-03-04,27.28,27.45,27.2,27.36,5294732,NKE +2013-03-05,27.45,27.5,27.26,27.45,8104420,NKE +2013-03-06,27.48,27.8,27.35,27.65,5811896,NKE +2013-03-07,27.7,27.82,27.57,27.61,5685050,NKE +2013-03-08,27.56,27.62,27.25,27.34,8017382,NKE +2013-03-11,27.28,27.32,27.08,27.26,6754724,NKE +2013-03-12,26.85,27.08,26.64,26.74,12344464,NKE +2013-03-13,26.8,27.5,26.8,27.42,8185616,NKE +2013-03-14,27.42,27.45,27.17,27.34,6918234,NKE +2013-03-15,27.34,27.42,27.14,27.39,8131942,NKE +2013-03-18,27.22,27.33,27.04,27.08,5081012,NKE +2013-03-19,27.14,27.22,26.77,26.92,6628348,NKE +2013-03-20,27.04,27.44,27.03,27.42,7944806,NKE +2013-03-21,27.23,27.36,26.76,26.8,15896108,NKE +2013-03-22,29.0,30.12,28.94,29.76,38665440,NKE +2013-03-25,29.7,29.99,29.52,29.78,13317218,NKE +2013-03-26,29.68,29.81,29.45,29.74,8950618,NKE +2013-03-27,29.51,29.65,29.07,29.22,10447734,NKE +2013-03-28,29.48,29.66,29.22,29.5,7614536,NKE +2013-04-01,29.5,29.6,28.99,29.13,6970514,NKE +2013-04-02,29.18,29.7,29.18,29.45,9330534,NKE +2013-04-03,29.6,29.76,29.28,29.46,7627284,NKE +2013-04-04,29.4,29.75,29.37,29.67,4999470,NKE +2013-04-05,29.29,29.52,29.16,29.48,6190482,NKE +2013-04-08,29.48,29.98,29.41,29.98,8013984,NKE +2013-04-09,29.91,30.06,29.64,29.94,6679924,NKE +2013-04-10,29.96,30.28,29.96,30.14,5951308,NKE +2013-04-11,30.18,30.69,30.16,30.6,8790798,NKE +2013-04-12,30.54,30.62,30.22,30.29,5539596,NKE +2013-04-15,30.23,30.46,29.84,29.84,6676630,NKE +2013-04-16,30.02,30.26,29.84,30.25,5960568,NKE +2013-04-17,30.08,30.66,30.0,30.45,10437376,NKE +2013-04-18,30.48,30.6,29.85,30.09,6016272,NKE +2013-04-19,30.29,30.52,30.13,30.46,6773668,NKE +2013-04-22,30.54,30.74,30.32,30.68,5968530,NKE +2013-04-23,30.81,30.96,30.62,30.84,6122118,NKE +2013-04-24,30.92,31.0,30.7,30.76,4167966,NKE +2013-04-25,30.81,31.24,30.78,31.04,4378588,NKE +2013-04-26,31.08,31.24,30.79,30.94,4826564,NKE +2013-04-29,31.0,31.4,30.81,31.32,5845614,NKE +2013-04-30,31.36,31.88,31.33,31.8,10099964,NKE +2013-05-01,31.78,32.14,31.6,31.68,7924244,NKE +2013-05-02,31.75,31.78,31.48,31.66,5605208,NKE +2013-05-03,31.84,32.48,31.84,32.28,6952430,NKE +2013-05-06,32.2,32.28,31.89,31.98,4751828,NKE +2013-05-07,32.1,32.18,31.9,31.96,6298248,NKE +2013-05-08,31.85,32.06,31.84,31.95,6260520,NKE +2013-05-09,31.95,32.26,31.82,31.87,4433678,NKE +2013-05-10,31.93,32.4,31.84,32.38,6647234,NKE +2013-05-13,32.26,32.4,32.16,32.32,3780472,NKE +2013-05-14,32.26,32.99,32.26,32.96,8277472,NKE +2013-05-15,32.89,33.0,32.72,32.92,5289024,NKE +2013-05-16,32.88,33.04,32.08,32.22,7689620,NKE +2013-05-17,32.24,32.72,32.2,32.66,6219820,NKE +2013-05-20,32.64,32.75,32.52,32.66,5463148,NKE +2013-05-21,32.67,32.72,32.49,32.62,6468548,NKE +2013-05-22,32.62,32.78,32.04,32.22,8295434,NKE +2013-05-23,31.99,32.08,31.54,31.66,8627672,NKE +2013-05-24,31.34,31.44,30.78,31.4,7517752,NKE +2013-05-28,31.78,32.05,31.52,31.64,7784102,NKE +2013-05-29,31.46,31.58,31.2,31.46,5521182,NKE +2013-05-30,31.48,31.65,31.2,31.2,5955104,NKE +2013-05-31,31.1,31.57,30.83,30.83,7469714,NKE +2013-06-03,30.8,31.54,30.56,31.52,10142250,NKE +2013-06-04,31.62,31.78,31.16,31.39,6786706,NKE +2013-06-05,31.3,31.47,30.8,30.88,6205956,NKE +2013-06-06,30.87,31.09,30.6,31.08,4761980,NKE +2013-06-07,31.24,31.54,31.12,31.38,5332382,NKE +2013-06-10,31.46,31.74,31.37,31.52,5480316,NKE +2013-06-11,31.15,31.47,30.98,31.08,5530042,NKE +2013-06-12,31.28,31.28,30.68,30.7,5442454,NKE +2013-06-13,30.65,30.96,30.52,30.88,7836804,NKE +2013-06-14,30.82,31.2,30.8,30.94,5213060,NKE +2013-06-17,31.19,31.36,30.91,30.97,7512886,NKE +2013-06-18,30.92,31.12,30.81,31.08,9071116,NKE +2013-06-19,31.07,31.17,30.86,30.88,9223444,NKE +2013-06-20,30.66,30.82,30.32,30.39,9824554,NKE +2013-06-21,30.41,30.69,30.04,30.28,10095028,NKE +2013-06-24,30.08,30.26,29.56,29.98,9489318,NKE +2013-06-25,30.21,30.5,29.98,30.2,10901608,NKE +2013-06-26,30.43,31.06,30.4,30.92,11379284,NKE +2013-06-27,31.44,31.62,31.06,31.16,12283986,NKE +2013-06-28,30.97,32.04,30.09,31.84,26819962,NKE +2013-07-01,31.97,32.3,31.1,31.16,14399324,NKE +2013-07-02,30.96,31.54,30.95,31.31,7402270,NKE +2013-07-03,31.12,31.47,31.05,31.43,3377294,NKE +2013-07-05,31.58,31.92,31.58,31.82,5158938,NKE +2013-07-08,32.0,32.33,31.74,31.86,6982846,NKE +2013-07-09,32.0,32.14,31.7,31.96,6989460,NKE +2013-07-10,31.96,31.96,31.66,31.8,5098478,NKE +2013-07-11,32.1,32.22,31.72,31.86,7148004,NKE +2013-07-12,31.82,31.92,31.74,31.84,4424292,NKE +2013-07-15,31.73,31.82,31.62,31.68,5761842,NKE +2013-07-16,31.57,31.73,31.24,31.35,6858364,NKE +2013-07-17,31.3,31.84,31.28,31.66,6247556,NKE +2013-07-18,31.62,31.89,31.45,31.66,4486686,NKE +2013-07-19,31.62,31.79,31.54,31.68,5919356,NKE +2013-07-22,31.56,31.78,31.42,31.64,5581572,NKE +2013-07-23,31.76,31.79,31.57,31.6,4289512,NKE +2013-07-24,31.6,31.72,31.28,31.32,4705330,NKE +2013-07-25,31.38,31.44,31.1,31.24,8911238,NKE +2013-07-26,31.02,31.3,31.02,31.26,5518364,NKE +2013-07-29,31.12,31.4,31.12,31.36,5075646,NKE +2013-07-30,31.32,31.55,31.32,31.42,6400098,NKE +2013-07-31,31.56,31.75,31.38,31.46,8461854,NKE +2013-08-01,31.62,33.06,31.62,32.98,15823314,NKE +2013-08-02,33.0,33.3,32.7,33.15,7518508,NKE +2013-08-05,33.1,33.27,33.08,33.2,4212986,NKE +2013-08-06,33.16,33.42,32.94,33.27,6244008,NKE +2013-08-07,33.07,33.12,32.8,32.82,5897876,NKE +2013-08-08,33.03,33.22,32.89,33.02,5057336,NKE +2013-08-09,32.96,33.37,32.92,33.16,5644952,NKE +2013-08-12,33.04,33.3,33.02,33.26,4401734,NKE +2013-08-13,33.3,33.38,32.84,32.9,4299400,NKE +2013-08-14,32.76,32.83,32.12,32.18,5961856,NKE +2013-08-15,31.89,32.0,31.58,31.74,6227880,NKE +2013-08-16,31.72,32.16,31.67,31.82,5261216,NKE +2013-08-19,31.85,32.56,31.75,32.36,7749602,NKE +2013-08-20,32.28,32.86,32.16,32.32,7668206,NKE +2013-08-21,32.28,32.5,32.02,32.06,4770400,NKE +2013-08-22,32.05,32.58,31.95,32.43,5055914,NKE +2013-08-23,32.58,32.61,31.95,32.1,8044446,NKE +2013-08-26,32.1,32.26,31.96,31.96,5485432,NKE +2013-08-27,31.63,31.87,31.4,31.4,4870754,NKE +2013-08-28,31.36,31.85,31.32,31.68,6045020,NKE +2013-08-29,31.5,31.93,31.44,31.74,4599900,NKE +2013-08-30,31.86,31.9,31.3,31.41,5851098,NKE +2013-09-03,31.8,32.45,31.75,32.14,8213954,NKE +2013-09-04,32.16,32.74,32.15,32.56,7103248,NKE +2013-09-05,32.5,32.79,32.34,32.69,5271602,NKE +2013-09-06,32.7,32.78,32.08,32.49,4632742,NKE +2013-09-09,32.53,32.8,32.46,32.7,4148048,NKE +2013-09-10,33.35,33.49,32.98,33.41,13383566,NKE +2013-09-11,33.49,33.91,33.41,33.8,9104854,NKE +2013-09-12,33.98,34.45,33.9,34.04,8249744,NKE +2013-09-13,33.95,34.07,33.6,33.96,6584802,NKE +2013-09-16,34.38,34.41,33.96,34.1,5346774,NKE +2013-09-17,34.09,34.34,33.99,34.16,7752388,NKE +2013-09-18,33.98,34.92,33.96,34.74,8548112,NKE +2013-09-19,34.88,35.28,34.4,34.75,14628028,NKE +2013-09-20,34.6,34.75,34.05,34.68,37172094,NKE +2013-09-23,34.56,34.78,34.02,34.49,11021970,NKE +2013-09-24,34.72,34.86,34.6,34.72,7432624,NKE +2013-09-25,34.72,34.76,34.37,34.46,7883446,NKE +2013-09-26,34.62,35.24,34.58,35.17,13765338,NKE +2013-09-27,37.41,37.62,36.68,36.82,31199962,NKE +2013-09-30,36.15,36.58,36.08,36.32,14797768,NKE +2013-10-01,36.52,36.62,36.01,36.21,10444442,NKE +2013-10-02,36.02,36.13,35.8,35.94,8752256,NKE +2013-10-03,35.94,36.25,35.53,35.82,7145118,NKE +2013-10-04,35.88,36.18,35.66,36.07,7168108,NKE +2013-10-07,35.7,35.98,35.65,35.67,5173806,NKE +2013-10-08,35.73,36.32,35.09,35.14,7522488,NKE +2013-10-09,35.26,35.74,34.98,35.44,9282728,NKE +2013-10-10,36.08,36.72,35.97,36.72,11105626,NKE +2013-10-11,36.74,36.86,36.44,36.73,10792602,NKE +2013-10-14,36.48,37.08,36.39,37.03,6199812,NKE +2013-10-15,36.95,37.18,36.7,36.86,7956798,NKE +2013-10-16,37.04,37.31,36.86,37.26,8755686,NKE +2013-10-17,37.18,37.32,37.04,37.27,9384556,NKE +2013-10-18,37.28,38.0,37.14,37.96,9831138,NKE +2013-10-21,37.94,38.18,37.75,38.04,9992572,NKE +2013-10-22,38.06,38.24,37.76,37.98,6818922,NKE +2013-10-23,37.77,37.97,37.56,37.78,4762336,NKE +2013-10-24,37.8,37.89,37.62,37.76,5627336,NKE +2013-10-25,37.78,38.18,37.68,37.85,6896116,NKE +2013-10-28,37.88,37.99,37.68,37.76,6147700,NKE +2013-10-29,37.89,38.09,37.77,37.96,4201014,NKE +2013-10-30,38.3,38.44,37.98,38.06,6314856,NKE +2013-10-31,38.02,38.14,37.57,37.88,8184376,NKE +2013-11-01,37.9,38.22,37.82,38.03,4221690,NKE +2013-11-04,38.16,38.27,37.82,38.18,3609460,NKE +2013-11-05,38.02,38.66,37.94,38.6,6333190,NKE +2013-11-06,38.83,38.83,38.08,38.38,3945342,NKE +2013-11-07,38.6,38.65,37.83,37.85,6250786,NKE +2013-11-08,37.8,38.57,37.79,38.56,5821628,NKE +2013-11-11,38.65,38.68,38.36,38.58,3523196,NKE +2013-11-12,38.5,38.63,38.2,38.44,4327880,NKE +2013-11-13,38.27,38.94,38.23,38.92,4802144,NKE +2013-11-14,39.12,39.4,38.94,39.32,4764342,NKE +2013-11-15,39.2,39.64,39.12,39.61,5774512,NKE +2013-11-18,39.7,39.7,39.16,39.29,5693202,NKE +2013-11-19,39.2,39.32,38.78,38.9,6443264,NKE +2013-11-20,39.0,39.3,38.86,38.92,5892974,NKE +2013-11-21,38.91,39.11,38.7,39.04,4671450,NKE +2013-11-22,39.23,39.49,38.99,39.44,7035664,NKE +2013-11-25,39.53,39.8,39.44,39.56,4583380,NKE +2013-11-26,39.88,39.94,39.58,39.8,7360354,NKE +2013-11-27,39.84,39.92,39.54,39.66,3734332,NKE +2013-11-29,39.79,39.88,39.54,39.57,3475146,NKE +2013-12-02,39.74,40.07,39.46,39.54,6467854,NKE +2013-12-03,39.44,39.74,39.3,39.56,5129200,NKE +2013-12-04,39.45,39.59,39.13,39.41,4833204,NKE +2013-12-05,39.5,39.67,39.32,39.48,5493908,NKE +2013-12-06,39.81,39.94,39.63,39.93,3894944,NKE +2013-12-09,39.96,40.13,39.84,39.89,4299198,NKE +2013-12-10,39.68,39.83,39.56,39.61,5394962,NKE +2013-12-11,39.5,39.51,38.36,38.42,13311554,NKE +2013-12-12,38.46,38.46,37.71,38.12,10826492,NKE +2013-12-13,38.2,38.4,38.12,38.2,7562266,NKE +2013-12-16,38.46,38.55,38.14,38.22,9733130,NKE +2013-12-17,38.47,38.62,38.2,38.38,13999090,NKE +2013-12-18,38.5,39.29,38.48,39.28,10817508,NKE +2013-12-19,39.28,39.38,38.88,39.13,10553666,NKE +2013-12-20,38.72,38.85,38.32,38.67,20443782,NKE +2013-12-23,38.54,38.72,38.34,38.56,9377292,NKE +2013-12-24,38.61,38.9,38.6,38.83,2782672,NKE +2013-12-26,38.87,39.23,38.85,39.1,4609850,NKE +2013-12-27,39.38,39.5,39.02,39.08,4640706,NKE +2013-12-30,38.96,39.44,38.96,39.37,4289342,NKE +2013-12-31,39.38,39.48,39.17,39.32,4107266,NKE +2014-01-02,39.08,39.42,38.96,39.12,5320436,NKE +2014-01-03,39.08,39.32,38.98,39.02,5596994,NKE +2014-01-06,39.24,39.3,38.7,38.72,6045824,NKE +2014-01-07,38.86,39.0,38.7,38.74,6768976,NKE +2014-01-08,38.75,38.98,38.46,38.54,6898036,NKE +2014-01-09,38.71,38.73,38.38,38.54,6263454,NKE +2014-01-10,38.5,38.68,38.35,38.46,5113992,NKE +2014-01-13,38.42,38.46,37.5,37.59,8263852,NKE +2014-01-14,37.55,37.67,37.32,37.58,7809704,NKE +2014-01-15,37.62,37.86,37.57,37.72,5852590,NKE +2014-01-16,37.62,37.69,37.18,37.4,4848396,NKE +2014-01-17,37.3,37.37,36.69,36.7,9852030,NKE +2014-01-21,37.07,37.3,36.7,36.88,13146958,NKE +2014-01-22,36.98,37.03,36.75,36.75,7425218,NKE +2014-01-23,36.5,36.59,36.01,36.36,9505516,NKE +2014-01-24,36.14,36.33,35.82,35.82,9232314,NKE +2014-01-27,35.96,36.13,35.86,35.95,11412736,NKE +2014-01-28,36.14,36.58,36.08,36.36,9069288,NKE +2014-01-29,36.16,36.28,35.76,35.88,10488722,NKE +2014-01-30,36.22,37.1,36.19,36.97,10440406,NKE +2014-01-31,36.5,36.66,36.18,36.42,8651900,NKE +2014-02-03,36.38,36.4,35.39,35.44,9516214,NKE +2014-02-04,35.48,35.62,35.17,35.26,7004194,NKE +2014-02-05,35.24,35.43,34.92,35.3,7368688,NKE +2014-02-06,35.38,36.14,35.25,35.76,7359296,NKE +2014-02-07,35.96,36.42,35.88,36.34,6988704,NKE +2014-02-10,36.36,36.5,36.06,36.34,6430536,NKE +2014-02-11,36.32,37.07,36.22,36.99,8754260,NKE +2014-02-12,37.16,37.4,36.92,37.06,6396304,NKE +2014-02-13,36.92,37.48,36.87,37.44,6168760,NKE +2014-02-14,37.44,37.59,37.1,37.54,6211156,NKE +2014-02-18,37.57,37.74,37.45,37.6,5935698,NKE +2014-02-19,37.3,37.77,37.3,37.41,5401484,NKE +2014-02-20,37.5,37.88,37.43,37.79,5581594,NKE +2014-02-21,37.7,38.33,37.68,38.24,8728528,NKE +2014-02-24,38.3,39.07,38.24,38.92,11090816,NKE +2014-02-25,38.86,39.26,38.78,39.06,6844588,NKE +2014-02-26,39.16,39.53,39.16,39.21,7918668,NKE +2014-02-27,39.0,39.2,38.74,39.01,6599430,NKE +2014-02-28,38.95,39.36,38.8,39.15,6876614,NKE +2014-03-03,38.82,39.0,38.28,38.7,6069112,NKE +2014-03-04,39.28,39.52,39.18,39.31,5661616,NKE +2014-03-05,39.26,39.3,38.68,38.71,6733758,NKE +2014-03-06,38.9,39.2,38.68,39.11,5537940,NKE +2014-03-07,39.55,40.04,39.54,39.73,8930880,NKE +2014-03-10,39.58,39.68,39.22,39.49,5344448,NKE +2014-03-11,39.52,39.81,39.28,39.4,4907242,NKE +2014-03-12,39.05,39.5,39.02,39.48,4297346,NKE +2014-03-13,39.62,39.86,39.16,39.26,8400450,NKE +2014-03-14,39.14,39.5,38.9,39.16,6086540,NKE +2014-03-17,39.44,39.57,39.26,39.49,8580336,NKE +2014-03-18,39.59,40.04,39.52,39.82,8245394,NKE +2014-03-19,39.68,39.98,39.28,39.58,5970302,NKE +2014-03-20,39.48,39.64,38.88,39.64,12440636,NKE +2014-03-21,38.55,38.66,37.5,37.6,31787072,NKE +2014-03-24,37.74,37.92,37.28,37.43,10002094,NKE +2014-03-25,37.68,37.76,36.8,36.82,10529380,NKE +2014-03-26,37.09,37.25,36.61,36.61,8543902,NKE +2014-03-27,36.66,37.05,36.5,36.66,8158684,NKE +2014-03-28,36.79,37.06,36.64,36.77,5987044,NKE +2014-03-31,37.0,37.1,36.72,36.93,6356670,NKE +2014-04-01,37.01,37.39,37.01,37.2,7407620,NKE +2014-04-02,37.36,37.5,37.16,37.27,7614620,NKE +2014-04-03,37.28,37.59,36.91,37.0,8254934,NKE +2014-04-04,37.18,37.25,36.26,36.42,9730242,NKE +2014-04-07,36.4,36.47,35.3,35.42,13853874,NKE +2014-04-08,36.11,36.56,35.95,36.46,12659534,NKE +2014-04-09,36.63,36.8,36.26,36.78,7078436,NKE +2014-04-10,36.88,37.08,36.12,36.22,8376572,NKE +2014-04-11,36.0,36.34,35.61,35.62,8698526,NKE +2014-04-14,35.85,36.23,35.65,36.19,7264770,NKE +2014-04-15,36.19,36.44,35.86,36.14,7777444,NKE +2014-04-16,36.42,36.59,36.25,36.55,4613326,NKE +2014-04-17,36.67,37.22,36.64,37.02,9041594,NKE +2014-04-21,36.96,37.03,36.66,36.95,6811838,NKE +2014-04-22,36.86,37.35,36.86,37.18,5136078,NKE +2014-04-23,37.27,37.43,37.0,37.05,4737822,NKE +2014-04-24,37.01,37.18,36.55,36.7,6784518,NKE +2014-04-25,36.54,36.85,36.26,36.35,6482914,NKE +2014-04-28,36.68,36.84,35.55,35.84,11446864,NKE +2014-04-29,35.86,36.36,35.82,36.24,6235986,NKE +2014-04-30,36.16,36.53,36.04,36.48,6174692,NKE +2014-05-01,36.4,36.69,36.3,36.46,4818124,NKE +2014-05-02,36.46,36.76,36.42,36.5,4048270,NKE +2014-05-05,36.34,36.72,36.13,36.64,4655822,NKE +2014-05-06,36.5,36.58,36.1,36.12,4585112,NKE +2014-05-07,36.36,36.41,35.76,36.09,5605346,NKE +2014-05-08,36.14,36.68,36.12,36.52,7965266,NKE +2014-05-09,36.44,36.79,36.34,36.72,4817094,NKE +2014-05-12,36.81,37.33,36.68,37.32,6636942,NKE +2014-05-13,37.34,37.5,37.26,37.3,4530112,NKE +2014-05-14,37.24,37.32,36.75,36.79,6283330,NKE +2014-05-15,36.7,36.81,36.18,36.47,6039798,NKE +2014-05-16,36.48,36.98,36.42,36.97,5377026,NKE +2014-05-19,37.01,37.28,36.87,37.24,4682142,NKE +2014-05-20,37.02,37.05,36.55,36.63,5921378,NKE +2014-05-21,36.69,37.13,36.63,37.1,4671898,NKE +2014-05-22,37.21,37.46,37.0,37.44,4866302,NKE +2014-05-23,37.56,38.16,37.48,37.92,7335230,NKE +2014-05-27,38.22,38.42,38.11,38.3,6698076,NKE +2014-05-28,38.26,38.3,37.96,38.14,4749234,NKE +2014-05-29,38.1,38.32,37.99,38.19,3987550,NKE +2014-05-30,38.2,38.46,38.15,38.46,5192378,NKE +2014-06-02,38.5,38.5,38.15,38.36,3826488,NKE +2014-06-03,38.21,38.3,37.74,37.78,6793492,NKE +2014-06-04,37.72,38.18,37.71,38.06,7356868,NKE +2014-06-05,38.16,38.27,37.66,37.94,7345504,NKE +2014-06-06,38.08,38.44,38.08,38.12,6637666,NKE +2014-06-09,38.05,38.46,38.05,38.34,5028680,NKE +2014-06-10,38.17,38.46,38.12,38.16,5152844,NKE +2014-06-11,37.84,37.9,37.45,37.57,9249944,NKE +2014-06-12,37.6,37.72,37.29,37.38,6330580,NKE +2014-06-13,37.37,37.46,36.57,37.31,7712158,NKE +2014-06-16,37.4,37.65,37.2,37.28,6531480,NKE +2014-06-17,37.38,37.58,37.12,37.54,6122274,NKE +2014-06-18,37.62,38.18,37.36,38.1,9852222,NKE +2014-06-19,38.22,38.22,37.6,37.82,4977664,NKE +2014-06-20,38.04,38.06,37.52,37.55,11385672,NKE +2014-06-23,37.55,37.8,37.2,37.72,9069278,NKE +2014-06-24,37.7,37.98,37.46,37.49,7616964,NKE +2014-06-25,37.52,38.27,37.52,38.24,7172136,NKE +2014-06-26,38.28,38.46,37.84,38.43,10522660,NKE +2014-06-27,39.26,39.58,38.84,38.84,18142240,NKE +2014-06-30,38.76,38.86,38.54,38.78,8538802,NKE +2014-07-01,38.86,39.27,38.86,39.0,7129814,NKE +2014-07-02,39.03,39.2,38.84,38.9,5577522,NKE +2014-07-03,38.76,39.31,38.5,39.22,4568500,NKE +2014-07-07,39.0,39.42,38.97,39.32,5464806,NKE +2014-07-08,39.16,39.2,38.54,38.84,8056876,NKE +2014-07-09,38.89,39.38,38.84,39.34,7048542,NKE +2014-07-10,38.64,38.9,38.4,38.75,6356956,NKE +2014-07-11,38.64,38.8,38.38,38.64,5767520,NKE +2014-07-14,38.98,39.1,38.8,38.98,5503306,NKE +2014-07-15,38.76,39.1,38.74,39.02,6547966,NKE +2014-07-16,38.92,39.12,38.38,38.46,7463878,NKE +2014-07-17,38.22,38.48,38.15,38.26,7462670,NKE +2014-07-18,38.42,38.86,38.34,38.76,6074414,NKE +2014-07-21,38.42,38.65,38.35,38.41,4222964,NKE +2014-07-22,38.56,38.82,38.5,38.52,5035986,NKE +2014-07-23,38.63,38.72,38.42,38.68,4103962,NKE +2014-07-24,38.97,39.38,38.93,39.3,8030262,NKE +2014-07-25,39.17,39.39,38.8,38.86,4540920,NKE +2014-07-28,38.96,39.3,38.76,39.2,4065216,NKE +2014-07-29,39.21,39.43,39.05,39.05,4669634,NKE +2014-07-30,39.2,39.97,39.14,39.8,9058332,NKE +2014-07-31,39.33,39.51,38.49,38.56,7797748,NKE +2014-08-01,38.27,38.62,38.2,38.39,5825772,NKE +2014-08-04,38.44,38.7,38.15,38.58,4839350,NKE +2014-08-05,38.38,38.82,38.26,38.46,4866202,NKE +2014-08-06,38.26,38.62,38.22,38.57,5074324,NKE +2014-08-07,38.85,38.86,37.99,38.18,6756694,NKE +2014-08-08,38.16,38.55,37.95,38.53,6726000,NKE +2014-08-11,38.74,38.75,38.49,38.53,7848616,NKE +2014-08-12,38.5,38.72,38.24,38.36,9142328,NKE +2014-08-13,38.54,38.9,38.27,38.62,6400460,NKE +2014-08-14,38.76,38.9,38.48,38.65,3934930,NKE +2014-08-15,38.86,39.0,38.25,38.56,4498524,NKE +2014-08-18,38.86,39.34,38.78,39.28,5697360,NKE +2014-08-19,39.36,39.54,39.18,39.26,4424066,NKE +2014-08-20,39.1,39.54,39.1,39.46,3965796,NKE +2014-08-21,39.52,39.7,39.32,39.47,4001828,NKE +2014-08-22,39.62,39.86,39.46,39.64,5807376,NKE +2014-08-25,39.8,40.15,39.75,40.0,5086628,NKE +2014-08-26,40.02,40.05,39.71,39.74,5218934,NKE +2014-08-27,40.0,40.0,39.71,39.86,3687566,NKE +2014-08-28,39.51,39.61,39.33,39.41,5169126,NKE +2014-08-29,39.42,39.47,39.14,39.28,6422960,NKE +2014-09-02,39.18,39.76,39.18,39.64,8164366,NKE +2014-09-03,39.9,39.94,39.27,39.41,4419754,NKE +2014-09-04,39.6,40.11,39.59,39.96,6030362,NKE +2014-09-05,39.77,41.06,39.68,41.02,12380650,NKE +2014-09-08,40.96,41.4,40.54,41.2,11729654,NKE +2014-09-09,41.14,41.27,40.76,40.92,8125190,NKE +2014-09-10,40.86,41.3,40.75,41.24,6742670,NKE +2014-09-11,41.08,41.3,40.77,40.91,7462444,NKE +2014-09-12,40.98,41.0,40.7,40.92,5926258,NKE +2014-09-15,41.05,41.09,40.5,40.8,6731534,NKE +2014-09-16,40.62,40.77,40.42,40.6,9393364,NKE +2014-09-17,40.78,40.92,40.5,40.76,7443272,NKE +2014-09-18,40.92,41.0,40.62,40.98,6393816,NKE +2014-09-19,41.32,41.37,40.66,40.9,19706420,NKE +2014-09-22,40.84,40.94,40.1,40.36,8145064,NKE +2014-09-23,40.26,40.29,39.94,40.06,6046870,NKE +2014-09-24,40.07,40.44,39.96,40.42,6768768,NKE +2014-09-25,40.34,40.34,39.64,39.88,14138328,NKE +2014-09-26,43.99,45.0,43.65,44.75,35108796,NKE +2014-09-29,44.14,45.05,44.14,44.56,14850956,NKE +2014-09-30,44.34,45.14,44.2,44.6,11584526,NKE +2014-10-01,44.46,44.5,43.76,43.85,9472554,NKE +2014-10-02,43.84,44.76,43.44,44.65,8744190,NKE +2014-10-03,44.88,45.22,44.58,45.14,8798778,NKE +2014-10-06,45.14,45.25,44.28,44.61,7031214,NKE +2014-10-07,44.3,44.6,44.02,44.04,5486754,NKE +2014-10-08,44.06,44.58,43.76,44.42,7481288,NKE +2014-10-09,44.22,44.5,43.55,43.62,7463072,NKE +2014-10-10,43.72,44.1,43.5,43.6,9048282,NKE +2014-10-13,43.48,43.56,42.62,42.7,8010426,NKE +2014-10-14,42.89,42.96,42.42,42.54,9854322,NKE +2014-10-15,42.56,43.55,42.05,42.59,17572044,NKE +2014-10-16,42.1,43.62,41.92,43.52,13643924,NKE +2014-10-17,43.9,44.18,43.46,43.59,11407164,NKE +2014-10-20,43.4,44.46,43.38,44.45,6746026,NKE +2014-10-21,44.65,45.35,44.51,45.32,6469338,NKE +2014-10-22,45.32,45.76,44.9,44.93,7089024,NKE +2014-10-23,45.06,45.66,44.98,45.18,6191882,NKE +2014-10-24,44.98,45.5,44.96,45.45,4932098,NKE +2014-10-27,45.46,45.89,45.22,45.82,5819342,NKE +2014-10-28,45.76,46.22,45.66,46.22,6358432,NKE +2014-10-29,46.08,46.27,45.71,45.98,4999730,NKE +2014-10-30,45.88,46.5,45.78,46.5,4585130,NKE +2014-10-31,47.06,47.07,46.34,46.48,6463600,NKE +2014-11-03,46.68,46.74,46.44,46.72,4863412,NKE +2014-11-04,46.53,47.01,46.31,46.98,4441432,NKE +2014-11-05,47.42,47.42,46.86,47.34,6513814,NKE +2014-11-06,47.42,47.54,47.27,47.3,5482034,NKE +2014-11-07,47.38,47.38,46.77,46.89,4909792,NKE +2014-11-10,47.02,47.54,47.02,47.48,5898124,NKE +2014-11-11,47.6,47.65,47.29,47.44,4563148,NKE +2014-11-12,47.22,47.96,47.12,47.9,5018404,NKE +2014-11-13,48.09,48.28,47.78,48.06,5417346,NKE +2014-11-14,47.9,47.94,47.5,47.75,6406754,NKE +2014-11-17,47.68,48.1,47.52,48.03,5930934,NKE +2014-11-18,48.0,48.42,47.88,48.24,4803484,NKE +2014-11-19,48.25,48.55,48.18,48.48,4586090,NKE +2014-11-20,48.31,48.85,48.16,48.65,4822390,NKE +2014-11-21,49.34,49.48,48.33,48.71,7016488,NKE +2014-11-24,48.9,49.25,48.87,48.98,5081522,NKE +2014-11-25,49.15,49.25,48.64,48.64,6177120,NKE +2014-11-26,48.65,48.94,48.55,48.9,3948758,NKE +2014-11-28,49.17,49.88,49.12,49.64,3609490,NKE +2014-12-01,49.33,49.7,48.83,48.84,5139102,NKE +2014-12-02,49.03,49.36,48.84,49.02,4383926,NKE +2014-12-03,49.08,49.3,48.76,49.25,3792700,NKE +2014-12-04,49.25,49.7,49.03,49.52,4128228,NKE +2014-12-05,49.63,49.75,49.42,49.66,3408244,NKE +2014-12-08,49.52,49.52,48.65,48.86,5158048,NKE +2014-12-09,48.53,48.7,47.99,48.52,6003768,NKE +2014-12-10,48.24,49.12,48.23,48.83,6457796,NKE +2014-12-11,48.74,49.3,48.42,48.46,8723644,NKE +2014-12-12,48.32,48.94,48.08,48.08,8263384,NKE +2014-12-15,48.22,48.46,47.39,47.72,10152694,NKE +2014-12-16,47.68,47.71,46.48,46.6,14614484,NKE +2014-12-17,46.86,47.38,46.45,47.25,11205120,NKE +2014-12-18,48.14,48.54,47.53,48.54,18960746,NKE +2014-12-19,47.75,48.14,46.42,47.42,27001968,NKE +2014-12-22,47.56,47.96,47.51,47.96,7662188,NKE +2014-12-23,48.0,48.26,47.8,47.98,5252446,NKE +2014-12-24,48.2,48.68,48.04,48.14,2441210,NKE +2014-12-26,48.26,48.6,48.12,48.42,3144718,NKE +2014-12-29,48.3,48.82,48.3,48.65,4017734,NKE +2014-12-30,48.44,48.65,48.31,48.44,4146858,NKE +2014-12-31,48.48,48.8,48.02,48.08,4697456,NKE +2015-01-02,48.28,48.48,47.06,47.52,4985756,NKE +2015-01-05,47.26,47.28,46.56,46.75,6889172,NKE +2015-01-06,46.94,47.08,46.04,46.48,7576058,NKE +2015-01-07,46.8,47.65,46.55,47.44,7256056,NKE +2015-01-08,47.83,48.55,47.81,48.53,5997244,NKE +2015-01-09,48.46,48.5,47.8,48.0,4688920,NKE +2015-01-12,47.96,48.26,47.62,47.93,5630866,NKE +2015-01-13,48.17,48.72,47.32,47.5,6182188,NKE +2015-01-14,46.69,47.18,46.46,46.86,6750368,NKE +2015-01-15,47.32,47.34,46.28,46.4,4234950,NKE +2015-01-16,46.38,46.56,46.02,46.5,8769998,NKE +2015-01-20,46.72,46.94,46.31,46.8,9403824,NKE +2015-01-21,46.56,47.06,46.5,46.76,5854060,NKE +2015-01-22,47.18,48.06,46.78,47.92,6952332,NKE +2015-01-23,48.07,48.38,47.82,48.08,6781006,NKE +2015-01-26,48.0,48.23,47.78,48.18,4964092,NKE +2015-01-27,47.65,47.72,47.06,47.25,6696864,NKE +2015-01-28,47.5,47.66,46.62,46.66,6402676,NKE +2015-01-29,46.84,47.44,46.58,47.44,6802386,NKE +2015-01-30,46.96,47.18,46.05,46.12,8106318,NKE +2015-02-02,46.34,46.34,45.38,45.96,8056556,NKE +2015-02-03,46.12,46.7,46.02,46.68,7940116,NKE +2015-02-04,46.38,46.64,46.14,46.27,7187314,NKE +2015-02-05,46.44,46.8,46.28,46.67,5754348,NKE +2015-02-06,46.7,46.74,45.77,45.9,7381798,NKE +2015-02-09,45.75,45.85,45.34,45.58,7339396,NKE +2015-02-10,45.87,46.55,45.61,46.38,7694606,NKE +2015-02-11,46.24,46.38,45.48,45.66,8540992,NKE +2015-02-12,45.73,46.33,45.4,46.0,11855786,NKE +2015-02-13,46.01,46.28,45.95,46.02,7695562,NKE +2015-02-17,45.87,46.45,45.86,45.93,7370956,NKE +2015-02-18,45.77,46.88,45.72,46.81,8143716,NKE +2015-02-19,46.74,47.13,46.74,46.85,6605232,NKE +2015-02-20,46.8,47.64,46.68,47.46,7397950,NKE +2015-02-23,47.46,47.62,47.14,47.5,4622226,NKE +2015-02-24,47.38,47.77,47.38,47.71,5239428,NKE +2015-02-25,47.71,48.6,47.71,48.41,7053554,NKE +2015-02-26,48.33,48.66,48.32,48.5,5934942,NKE +2015-02-27,48.48,48.7,48.32,48.56,7118676,NKE +2015-03-02,48.44,49.43,48.38,49.38,11024948,NKE +2015-03-03,49.22,49.24,48.56,48.98,7038466,NKE +2015-03-04,48.84,48.94,48.48,48.76,4853074,NKE +2015-03-05,48.98,49.34,48.9,49.23,6633694,NKE +2015-03-06,49.23,49.34,48.3,48.46,7174696,NKE +2015-03-09,48.54,48.91,48.47,48.72,5938868,NKE +2015-03-10,48.21,48.48,48.12,48.26,7095986,NKE +2015-03-11,48.19,48.54,47.59,47.67,7484130,NKE +2015-03-12,47.75,48.55,47.69,48.52,5809796,NKE +2015-03-13,48.52,48.74,47.65,47.9,7396106,NKE +2015-03-16,48.1,48.4,47.96,48.22,8497008,NKE +2015-03-17,48.07,48.39,47.76,48.27,6408236,NKE +2015-03-18,48.27,48.94,47.8,48.76,8855660,NKE +2015-03-19,48.9,49.31,48.6,49.16,13536086,NKE +2015-03-20,51.32,51.9,50.62,50.99,29779820,NKE +2015-03-23,50.78,51.3,50.6,50.73,10471888,NKE +2015-03-24,50.52,50.83,50.3,50.32,7598814,NKE +2015-03-25,50.5,50.59,49.47,49.5,8133494,NKE +2015-03-26,49.17,50.04,48.84,49.66,9479732,NKE +2015-03-27,49.56,50.09,49.56,49.94,4403500,NKE +2015-03-30,50.62,50.78,50.27,50.44,5435458,NKE +2015-03-31,50.44,50.92,50.14,50.16,6309234,NKE +2015-04-01,50.0,50.14,49.17,49.78,6605356,NKE +2015-04-02,50.02,50.16,49.7,49.83,3840442,NKE +2015-04-06,49.38,50.32,49.28,49.86,5027514,NKE +2015-04-07,49.86,50.13,49.74,49.8,3993638,NKE +2015-04-08,50.0,50.48,49.86,50.42,6522368,NKE +2015-04-09,50.5,50.84,50.3,50.36,5300988,NKE +2015-04-10,50.46,50.54,49.96,49.98,5918122,NKE +2015-04-13,49.98,50.03,49.53,49.64,7313732,NKE +2015-04-14,49.53,49.9,49.35,49.76,4770844,NKE +2015-04-15,50.32,50.36,49.86,49.92,5716284,NKE +2015-04-16,49.74,50.08,49.7,49.95,4103938,NKE +2015-04-17,49.58,49.68,49.07,49.28,6049532,NKE +2015-04-20,49.54,50.17,49.51,50.0,6208572,NKE +2015-04-21,50.38,50.42,49.86,50.14,5125302,NKE +2015-04-22,50.15,50.2,49.64,50.08,3905790,NKE +2015-04-23,49.89,50.8,49.72,50.56,4668126,NKE +2015-04-24,50.23,50.64,50.1,50.48,4333902,NKE +2015-04-27,50.64,51.0,50.38,50.47,5158348,NKE +2015-04-28,50.4,50.4,49.6,49.93,6031624,NKE +2015-04-29,49.76,50.24,49.63,50.08,5395124,NKE +2015-04-30,49.88,50.26,49.23,49.42,6496960,NKE +2015-05-01,49.94,50.41,49.7,50.39,6683498,NKE +2015-05-04,50.5,50.6,50.24,50.42,4557780,NKE +2015-05-05,50.22,50.44,50.13,50.21,5104504,NKE +2015-05-06,50.14,50.5,49.84,50.11,5396500,NKE +2015-05-07,50.22,50.8,50.01,50.72,5526328,NKE +2015-05-08,51.14,51.65,51.14,51.22,5534780,NKE +2015-05-11,51.21,51.61,51.04,51.4,5339820,NKE +2015-05-12,50.99,51.34,50.8,51.18,4676460,NKE +2015-05-13,51.34,51.36,50.9,51.08,4508286,NKE +2015-05-14,51.47,51.75,51.16,51.72,5433374,NKE +2015-05-15,51.82,52.52,51.68,52.49,7865296,NKE +2015-05-18,52.56,52.75,52.21,52.38,5045232,NKE +2015-05-19,52.31,52.59,52.18,52.32,5971288,NKE +2015-05-20,52.46,52.58,52.1,52.3,5400302,NKE +2015-05-21,52.44,52.6,52.12,52.2,5455100,NKE +2015-05-22,52.6,52.61,52.02,52.22,5654776,NKE +2015-05-26,52.22,52.38,51.59,51.71,5691368,NKE +2015-05-27,51.74,51.96,51.16,51.42,8896744,NKE +2015-05-28,51.12,51.48,50.76,51.15,5781666,NKE +2015-05-29,51.15,51.19,50.52,50.84,5562280,NKE +2015-06-01,50.88,51.14,50.72,50.88,4944150,NKE +2015-06-02,50.9,51.34,50.75,51.06,4974676,NKE +2015-06-03,51.14,51.54,50.88,51.26,4766704,NKE +2015-06-04,51.03,51.65,50.81,50.98,4467168,NKE +2015-06-05,50.75,51.12,50.56,51.02,3791746,NKE +2015-06-08,50.8,50.94,50.69,50.72,4314090,NKE +2015-06-09,50.74,50.96,50.39,50.68,3476844,NKE +2015-06-10,50.92,52.02,50.83,51.67,6270398,NKE +2015-06-11,52.54,52.56,51.74,51.94,6178028,NKE +2015-06-12,51.78,52.05,51.6,51.89,4133038,NKE +2015-06-15,51.55,51.92,51.36,51.68,4901994,NKE +2015-06-16,51.74,52.49,51.72,52.28,5034098,NKE +2015-06-17,52.37,52.58,52.04,52.38,4072494,NKE +2015-06-18,52.52,53.34,52.5,53.0,5690530,NKE +2015-06-19,53.02,53.42,52.97,53.26,7285558,NKE +2015-06-22,53.43,53.72,53.32,53.4,4186666,NKE +2015-06-23,53.6,53.63,53.41,53.6,5934286,NKE +2015-06-24,53.6,53.68,53.02,53.11,5056198,NKE +2015-06-25,53.4,53.4,52.34,52.61,10811370,NKE +2015-06-26,54.18,55.17,52.61,54.86,20287620,NKE +2015-06-29,54.64,54.74,53.83,53.84,9004902,NKE +2015-06-30,54.42,54.44,53.9,54.01,7531108,NKE +2015-07-01,54.48,54.72,54.3,54.72,5923952,NKE +2015-07-02,54.96,55.36,54.54,54.94,5900022,NKE +2015-07-06,54.54,55.26,54.5,54.92,4991324,NKE +2015-07-07,55.04,55.66,54.53,55.64,7207070,NKE +2015-07-08,55.11,55.38,54.5,54.64,6733634,NKE +2015-07-09,55.12,55.46,54.6,54.72,6168402,NKE +2015-07-10,55.26,55.4,54.5,55.26,5160156,NKE +2015-07-13,55.62,56.28,55.4,56.2,5047642,NKE +2015-07-14,56.42,56.53,55.96,56.17,5561468,NKE +2015-07-15,56.0,56.2,55.84,55.95,5017136,NKE +2015-07-16,56.38,56.45,55.92,56.17,4335714,NKE +2015-07-17,56.18,56.49,55.95,56.4,4545314,NKE +2015-07-20,56.64,56.78,56.41,56.56,5978202,NKE +2015-07-21,56.49,56.78,56.36,56.5,4626320,NKE +2015-07-22,56.44,57.11,56.44,57.04,5954128,NKE +2015-07-23,57.25,57.35,56.91,57.0,6714788,NKE +2015-07-24,57.09,57.09,56.24,56.5,5967242,NKE +2015-07-27,56.2,56.46,55.48,55.86,6648060,NKE +2015-07-28,56.04,56.96,55.92,56.74,6948236,NKE +2015-07-29,56.79,57.67,56.75,57.46,6839892,NKE +2015-07-30,57.48,57.7,56.97,57.5,5594062,NKE +2015-07-31,57.75,57.97,57.42,57.61,5078650,NKE +2015-08-03,57.76,58.0,56.8,57.42,4991998,NKE +2015-08-04,57.48,57.96,57.16,57.88,5228992,NKE +2015-08-05,58.3,58.86,58.18,58.38,6853064,NKE +2015-08-06,58.5,58.75,57.18,57.56,6211466,NKE +2015-08-07,57.36,57.48,56.55,57.26,5907890,NKE +2015-08-10,57.7,58.08,57.42,57.68,4613264,NKE +2015-08-11,57.07,57.5,56.82,57.23,5107412,NKE +2015-08-12,56.77,56.88,55.32,56.53,7174684,NKE +2015-08-13,56.64,57.26,56.48,56.8,5907732,NKE +2015-08-14,56.8,57.28,56.56,57.18,4686134,NKE +2015-08-17,57.06,57.56,56.54,57.49,3917460,NKE +2015-08-18,57.56,57.84,57.3,57.41,3671450,NKE +2015-08-19,57.0,58.02,56.78,57.48,6216434,NKE +2015-08-20,56.86,57.22,56.12,56.15,6527500,NKE +2015-08-21,55.74,55.83,53.42,53.44,15877724,NKE +2015-08-24,50.13,53.69,47.25,51.94,19821264,NKE +2015-08-25,53.64,53.66,51.74,51.76,13513908,NKE +2015-08-26,53.25,54.5,51.99,54.38,15121422,NKE +2015-08-27,55.18,56.34,54.82,56.31,13022564,NKE +2015-08-28,56.3,56.5,55.82,56.25,7498608,NKE +2015-08-31,56.2,56.24,55.62,55.88,7060338,NKE +2015-09-01,54.49,54.92,54.02,54.32,9317826,NKE +2015-09-02,55.08,55.39,54.6,55.35,8524274,NKE +2015-09-03,55.62,56.04,55.2,55.42,6052048,NKE +2015-09-04,54.61,55.22,54.47,54.84,7094886,NKE +2015-09-08,55.73,55.94,55.11,55.88,5494640,NKE +2015-09-09,56.36,56.5,54.8,54.93,6289910,NKE +2015-09-10,54.83,55.52,54.47,55.19,7336658,NKE +2015-09-11,55.12,55.92,55.0,55.91,5585888,NKE +2015-09-14,55.76,56.03,55.57,55.94,6833144,NKE +2015-09-15,55.95,57.04,55.4,56.92,7692438,NKE +2015-09-16,57.16,57.96,56.92,57.79,8103436,NKE +2015-09-17,57.62,58.4,57.28,57.64,7959186,NKE +2015-09-18,57.08,57.82,56.88,57.52,18582418,NKE +2015-09-21,57.84,58.54,57.38,58.28,8738558,NKE +2015-09-22,57.62,58.08,57.19,57.98,7552366,NKE +2015-09-23,57.98,58.3,57.6,57.72,9037274,NKE +2015-09-24,57.15,57.58,56.75,57.4,12371474,NKE +2015-09-25,61.56,62.98,61.35,62.5,36921818,NKE +2015-09-28,62.25,62.38,60.42,61.07,16439074,NKE +2015-09-29,61.0,61.04,59.52,59.84,14404776,NKE +2015-09-30,60.37,61.56,60.37,61.48,9414022,NKE +2015-10-01,61.58,61.97,60.64,61.92,8928146,NKE +2015-10-02,61.04,62.6,60.78,62.6,9043032,NKE +2015-10-05,62.92,63.24,62.04,62.14,9646434,NKE +2015-10-06,62.14,62.4,61.3,61.6,7619826,NKE +2015-10-07,61.8,62.22,60.5,61.05,10217398,NKE +2015-10-08,61.46,62.62,61.34,62.46,7251734,NKE +2015-10-09,62.28,62.67,62.04,62.47,6924618,NKE +2015-10-12,62.6,63.55,62.51,63.22,5210244,NKE +2015-10-13,63.0,63.27,62.8,62.9,5875504,NKE +2015-10-14,63.0,63.3,62.7,62.92,6489234,NKE +2015-10-15,63.61,64.58,63.48,64.4,10711806,NKE +2015-10-16,64.75,65.3,64.44,65.24,9320992,NKE +2015-10-19,65.86,66.76,65.56,66.6,12539754,NKE +2015-10-20,66.52,66.68,65.98,66.18,9070892,NKE +2015-10-21,66.32,66.61,65.92,66.24,5503998,NKE +2015-10-22,66.44,66.72,65.29,66.2,9281590,NKE +2015-10-23,66.54,66.6,64.46,65.26,10513112,NKE +2015-10-26,65.14,66.11,65.14,65.69,6857340,NKE +2015-10-27,65.5,65.62,64.83,65.41,6106942,NKE +2015-10-28,65.86,66.02,64.96,65.64,7083934,NKE +2015-10-29,65.34,65.73,64.98,65.56,4922036,NKE +2015-10-30,65.78,65.81,65.04,65.52,7202014,NKE +2015-11-02,65.86,66.0,64.73,65.6,6108326,NKE +2015-11-03,65.62,65.85,65.34,65.7,5222332,NKE +2015-11-04,65.7,65.94,64.94,65.18,5189638,NKE +2015-11-05,65.59,66.22,65.23,65.93,5058250,NKE +2015-11-06,65.8,66.47,65.68,65.89,4837408,NKE +2015-11-09,65.62,65.71,64.64,65.24,6176228,NKE +2015-11-10,65.04,65.34,64.76,65.0,5285974,NKE +2015-11-11,65.14,65.3,63.64,63.71,8568170,NKE +2015-11-12,63.5,64.0,62.7,62.99,9335114,NKE +2015-11-13,62.54,62.61,60.58,60.93,16297706,NKE +2015-11-16,60.9,61.74,60.67,61.73,9132920,NKE +2015-11-17,61.52,61.8,60.21,61.29,10571874,NKE +2015-11-18,61.52,63.02,61.33,62.89,10541054,NKE +2015-11-19,63.13,63.5,62.69,62.89,8227244,NKE +2015-11-20,66.04,66.4,65.24,66.32,18873780,NKE +2015-11-23,66.41,66.5,65.89,66.23,7098912,NKE +2015-11-24,65.82,66.49,65.63,66.26,5276536,NKE +2015-11-25,66.54,67.28,66.52,67.06,6989012,NKE +2015-11-27,67.46,67.65,66.67,67.16,4527834,NKE +2015-11-30,66.96,67.1,65.82,66.14,8490124,NKE +2015-12-01,66.06,66.71,65.96,66.66,6796980,NKE +2015-12-02,66.42,66.61,66.05,66.32,7908734,NKE +2015-12-03,66.56,66.68,64.5,64.56,10649740,NKE +2015-12-04,64.9,66.46,64.9,66.16,7410410,NKE +2015-12-07,66.38,66.45,65.3,65.8,6189962,NKE +2015-12-08,65.44,66.37,65.22,65.85,5605710,NKE +2015-12-09,65.38,65.77,63.87,64.42,7442890,NKE +2015-12-10,64.36,64.82,64.0,64.32,5682544,NKE +2015-12-11,63.81,63.87,62.84,63.14,8276024,NKE +2015-12-14,63.32,64.16,63.06,63.93,7958496,NKE +2015-12-15,64.8,65.0,64.18,64.3,6869524,NKE +2015-12-16,64.68,65.6,64.41,65.46,7542148,NKE +2015-12-17,65.85,65.92,65.04,65.11,7400800,NKE +2015-12-18,64.86,65.27,64.18,64.26,13804660,NKE +2015-12-21,64.84,65.16,64.3,64.9,8972684,NKE +2015-12-22,65.74,65.92,64.91,65.92,17218398,NKE +2015-12-23,68.12,68.2,63.91,64.36,57319300,NKE +2015-12-24,64.55,64.73,62.15,63.18,13890843,NKE +2015-12-28,63.21,63.88,62.8,63.81,8786830,NKE +2015-12-29,64.31,64.48,64.02,64.26,6708638,NKE +2015-12-30,64.36,64.4,63.17,63.25,5817947,NKE +2015-12-31,63.15,63.17,62.5,62.5,6454656,NKE +2016-01-04,61.11,61.91,60.86,61.52,11575890,NKE +2016-01-05,61.72,62.59,61.72,62.38,9220645,NKE +2016-01-06,61.3,62.04,61.15,61.49,6551556,NKE +2016-01-07,60.39,61.26,59.78,59.85,10881313,NKE +2016-01-08,60.06,60.79,58.66,58.87,11191253,NKE +2016-01-11,58.97,60.04,58.54,59.55,12824968,NKE +2016-01-12,60.35,60.82,59.57,59.94,8292167,NKE +2016-01-13,60.53,60.53,58.67,58.78,9900529,NKE +2016-01-14,59.0,59.35,57.28,58.51,9900907,NKE +2016-01-15,56.93,58.14,56.59,57.56,12163037,NKE +2016-01-19,58.19,59.07,57.67,58.32,9351884,NKE +2016-01-20,57.25,59.59,56.75,59.04,16230430,NKE +2016-01-21,59.08,61.16,59.06,60.56,16117707,NKE +2016-01-22,61.29,61.47,60.59,60.88,8242169,NKE +2016-01-25,61.09,61.3,60.62,60.7,10360004,NKE +2016-01-26,60.49,61.37,60.27,61.11,7999028,NKE +2016-01-27,60.96,61.1,59.2,59.58,8554058,NKE +2016-01-28,60.32,61.6,59.98,61.2,10202437,NKE +2016-01-29,61.2,62.16,61.2,62.01,10420337,NKE +2016-02-01,61.75,63.47,61.7,63.16,8176628,NKE +2016-02-02,63.02,63.5,62.31,62.55,9161614,NKE +2016-02-03,62.88,62.9,61.3,62.49,7213285,NKE +2016-02-04,62.02,62.16,59.99,60.17,10417579,NKE +2016-02-05,59.76,59.84,56.98,57.17,14415858,NKE +2016-02-08,56.1,56.21,53.64,55.04,21186545,NKE +2016-02-09,54.5,56.62,54.28,55.68,10718112,NKE +2016-02-10,56.54,58.18,55.93,57.41,13373823,NKE +2016-02-11,56.46,56.91,55.39,56.0,13027175,NKE +2016-02-12,57.37,57.45,55.5,56.42,10215294,NKE +2016-02-16,57.57,58.0,56.82,57.79,8005938,NKE +2016-02-17,58.6,58.6,57.1,58.17,10315424,NKE +2016-02-18,58.17,58.96,57.98,58.6,9658595,NKE +2016-02-19,58.5,59.31,57.63,59.31,10021123,NKE +2016-02-22,59.65,60.48,59.26,60.17,10692010,NKE +2016-02-23,60.26,60.74,59.89,60.21,7467312,NKE +2016-02-24,59.74,60.7,59.2,60.4,10382475,NKE +2016-02-25,60.68,62.38,60.63,62.38,8296353,NKE +2016-02-26,62.64,63.49,62.47,62.6,8884838,NKE +2016-02-29,62.46,62.68,61.58,61.59,7705423,NKE +2016-03-01,61.97,63.1,61.75,62.92,7417685,NKE +2016-03-02,62.52,62.89,61.5,62.22,8455663,NKE +2016-03-03,62.05,62.2,60.92,61.47,7923058,NKE +2016-03-04,61.42,61.54,60.38,61.26,7278258,NKE +2016-03-07,61.07,61.14,58.79,59.25,12820353,NKE +2016-03-08,59.03,60.6,58.71,59.81,9280816,NKE +2016-03-09,59.58,59.62,57.95,58.33,12758395,NKE +2016-03-10,58.7,59.04,57.97,58.88,9399297,NKE +2016-03-11,59.13,60.44,59.13,60.08,8565600,NKE +2016-03-14,60.19,61.33,60.1,60.81,7090087,NKE +2016-03-15,60.5,61.75,60.36,61.4,6188824,NKE +2016-03-16,61.47,62.23,61.29,61.86,7009940,NKE +2016-03-17,61.76,63.38,61.74,63.18,9863952,NKE +2016-03-18,63.55,63.98,62.85,62.99,13173880,NKE +2016-03-21,63.55,65.29,63.4,64.72,13400066,NKE +2016-03-22,64.83,65.44,64.17,64.9,16142642,NKE +2016-03-23,61.33,63.45,61.15,62.44,26952839,NKE +2016-03-24,62.06,62.14,61.12,61.65,12209129,NKE +2016-03-28,61.58,61.98,61.25,61.34,7897489,NKE +2016-03-29,61.26,61.9,61.25,61.49,7419347,NKE +2016-03-30,61.77,62.41,61.77,62.04,7849876,NKE +2016-03-31,61.99,62.64,61.31,61.47,7851670,NKE +2016-04-01,61.22,61.82,61.15,61.59,7554201,NKE +2016-04-04,61.73,61.85,59.42,59.97,16509803,NKE +2016-04-05,59.62,60.17,59.44,59.67,7550182,NKE +2016-04-06,59.6,60.68,59.19,60.31,10195236,NKE +2016-04-07,59.79,60.58,59.71,60.3,7083254,NKE +2016-04-08,60.49,60.56,59.32,59.42,8757176,NKE +2016-04-11,59.73,59.78,57.82,57.92,12582168,NKE +2016-04-12,58.0,58.62,56.89,58.55,12436241,NKE +2016-04-13,59.02,59.95,58.83,59.58,10625390,NKE +2016-04-14,59.71,60.34,59.44,59.49,7784628,NKE +2016-04-15,59.02,59.59,58.39,59.5,7642977,NKE +2016-04-18,59.38,60.0,59.38,59.57,6059819,NKE +2016-04-19,59.96,59.99,59.33,59.56,6552738,NKE +2016-04-20,59.43,60.24,59.43,59.62,6482565,NKE +2016-04-21,60.53,60.53,59.71,60.08,7152097,NKE +2016-04-22,60.18,60.22,58.97,59.43,8293524,NKE +2016-04-25,59.34,59.42,58.76,59.21,6087724,NKE +2016-04-26,59.31,59.97,59.27,59.54,5573402,NKE +2016-04-27,59.63,59.73,58.63,59.27,8036522,NKE +2016-04-28,58.95,59.89,58.42,58.54,5999107,NKE +2016-04-29,58.41,59.09,58.1,58.94,8083435,NKE +2016-05-02,59.09,59.74,58.99,59.59,8624519,NKE +2016-05-03,59.24,59.84,59.03,59.52,7913250,NKE +2016-05-04,59.23,59.96,58.82,59.11,6446986,NKE +2016-05-05,58.94,58.98,58.0,58.19,7816089,NKE +2016-05-06,58.16,58.44,57.38,58.43,7154650,NKE +2016-05-09,58.59,59.19,58.45,58.72,5604836,NKE +2016-05-10,58.61,59.99,58.61,59.2,7544692,NKE +2016-05-11,58.5,58.68,56.85,57.01,12772171,NKE +2016-05-12,57.52,58.34,57.31,57.99,8079701,NKE +2016-05-13,57.74,58.12,57.28,57.31,7358399,NKE +2016-05-16,57.27,57.53,56.63,57.14,8040312,NKE +2016-05-17,57.15,57.38,56.65,57.1,7609650,NKE +2016-05-18,56.76,56.87,55.67,56.12,11430764,NKE +2016-05-19,55.82,57.3,55.67,57.04,9016363,NKE +2016-05-20,55.88,57.06,55.41,56.48,13588405,NKE +2016-05-23,56.6,56.97,55.95,55.99,7742942,NKE +2016-05-24,56.05,56.77,55.86,56.59,11039550,NKE +2016-05-25,56.47,56.69,55.77,55.99,9920328,NKE +2016-05-26,56.05,56.36,55.6,55.84,9061835,NKE +2016-05-27,56.17,56.53,55.98,56.19,8524854,NKE +2016-05-31,56.41,56.47,55.17,55.22,14233551,NKE +2016-06-01,53.33,55.04,52.92,54.93,28409319,NKE +2016-06-02,54.22,54.67,54.22,54.53,13901685,NKE +2016-06-03,54.29,54.57,53.4,53.45,17265816,NKE +2016-06-06,53.77,54.54,53.69,54.3,13808332,NKE +2016-06-07,54.16,54.35,53.55,53.55,13333980,NKE +2016-06-08,53.83,54.34,53.66,54.12,12068525,NKE +2016-06-09,54.11,55.05,53.88,54.94,11609794,NKE +2016-06-10,54.64,55.36,54.55,55.11,12183598,NKE +2016-06-13,55.0,55.64,54.88,54.91,8582181,NKE +2016-06-14,54.58,54.94,54.08,54.12,9585598,NKE +2016-06-15,54.24,55.06,54.24,54.31,7498386,NKE +2016-06-16,53.54,53.64,52.94,53.47,14456484,NKE +2016-06-17,53.45,53.87,53.16,53.71,11007105,NKE +2016-06-20,54.23,55.15,54.23,54.36,8429371,NKE +2016-06-21,54.46,55.09,54.44,54.77,8278214,NKE +2016-06-22,55.0,55.14,54.53,54.57,7019646,NKE +2016-06-23,55.11,55.18,53.95,54.12,11219782,NKE +2016-06-24,52.36,53.36,52.18,52.59,18481189,NKE +2016-06-27,52.0,52.52,51.48,51.89,15374062,NKE +2016-06-28,52.04,53.2,51.57,53.09,20837781,NKE +2016-06-29,54.5,55.14,52.89,55.13,36084771,NKE +2016-06-30,55.29,55.43,54.6,55.2,17350521,NKE +2016-07-01,55.07,55.81,54.91,55.61,9285096,NKE +2016-07-05,55.34,55.91,55.01,55.2,10256124,NKE +2016-07-06,54.88,55.81,54.82,55.8,7863399,NKE +2016-07-07,55.8,55.98,55.56,55.92,6947979,NKE +2016-07-08,56.1,56.82,56.09,56.72,8645942,NKE +2016-07-11,56.83,57.23,56.71,56.83,8122521,NKE +2016-07-12,57.09,58.2,57.07,58.06,11164368,NKE +2016-07-13,58.18,58.44,57.73,57.99,9126459,NKE +2016-07-14,58.3,58.6,58.15,58.49,7488355,NKE +2016-07-15,58.59,58.86,57.87,57.87,9225206,NKE +2016-07-18,58.0,58.16,57.74,57.74,6478896,NKE +2016-07-19,57.46,57.77,57.15,57.76,7442696,NKE +2016-07-20,57.99,58.1,57.74,57.76,5872418,NKE +2016-07-21,57.99,58.03,56.57,56.99,8317259,NKE +2016-07-22,56.82,56.96,56.42,56.73,8614746,NKE +2016-07-25,56.87,57.15,56.46,57.14,7256291,NKE +2016-07-26,57.2,57.87,56.25,56.37,8546691,NKE +2016-07-27,56.5,57.0,55.47,55.79,10295407,NKE +2016-07-28,55.59,55.81,54.98,55.45,9574064,NKE +2016-07-29,55.27,55.66,55.21,55.5,6353444,NKE +2016-08-01,55.73,55.87,55.3,55.41,6268392,NKE +2016-08-02,55.23,55.28,54.78,54.92,7145600,NKE +2016-08-03,54.55,55.18,54.28,54.75,9687312,NKE +2016-08-04,54.96,55.57,54.65,54.79,8678103,NKE +2016-08-05,55.32,56.06,55.17,55.85,7512502,NKE +2016-08-08,56.13,56.39,55.68,55.98,6306977,NKE +2016-08-09,56.08,56.24,55.69,55.77,8044357,NKE +2016-08-10,55.95,56.18,55.07,55.13,6881449,NKE +2016-08-11,55.63,56.89,55.48,56.73,9539467,NKE +2016-08-12,56.7,56.76,56.13,56.45,5393354,NKE +2016-08-15,56.65,57.06,56.62,56.77,4836335,NKE +2016-08-16,56.8,57.04,56.42,56.88,4901794,NKE +2016-08-17,56.87,56.97,56.54,56.86,7340541,NKE +2016-08-18,56.99,57.46,56.9,57.21,6043620,NKE +2016-08-19,57.4,59.14,57.25,58.9,15987096,NKE +2016-08-22,58.82,59.46,58.65,58.66,8265962,NKE +2016-08-23,58.8,59.8,58.8,59.62,8222759,NKE +2016-08-24,59.89,60.33,59.72,60.22,11379038,NKE +2016-08-25,60.01,60.15,59.03,59.24,8713898,NKE +2016-08-26,58.57,59.2,58.3,59.0,9994300,NKE +2016-08-29,59.2,59.25,58.53,58.63,5831027,NKE +2016-08-30,58.46,58.76,57.85,58.0,6344565,NKE +2016-08-31,57.86,58.28,57.18,57.64,7723638,NKE +2016-09-01,57.67,58.55,57.53,58.54,8224952,NKE +2016-09-02,58.63,59.18,57.99,58.02,6880533,NKE +2016-09-06,58.25,58.38,57.21,57.41,9771751,NKE +2016-09-07,57.48,57.78,57.01,57.72,7536144,NKE +2016-09-08,56.88,57.27,56.11,56.17,12741924,NKE +2016-09-09,55.88,56.0,55.26,55.33,11310403,NKE +2016-09-12,55.0,56.12,54.95,56.01,7470941,NKE +2016-09-13,55.86,55.94,55.12,55.37,7359422,NKE +2016-09-14,55.16,55.56,54.93,55.13,7621197,NKE +2016-09-15,55.0,55.54,54.81,55.47,6316251,NKE +2016-09-16,55.24,55.36,55.05,55.18,11715439,NKE +2016-09-19,55.38,55.47,54.93,54.95,7671328,NKE +2016-09-20,55.26,55.44,54.76,54.87,8562999,NKE +2016-09-21,55.02,55.38,54.61,55.34,8041695,NKE +2016-09-22,55.47,55.98,55.24,55.41,8052393,NKE +2016-09-23,55.02,55.71,54.91,55.15,8921732,NKE +2016-09-26,54.8,55.0,54.08,54.4,11629568,NKE +2016-09-27,54.25,55.54,53.9,55.34,17945212,NKE +2016-09-28,54.6,55.0,52.8,53.25,33213008,NKE +2016-09-29,52.92,53.58,52.12,52.16,16993949,NKE +2016-09-30,52.57,53.06,52.28,52.65,12940220,NKE +2016-10-03,52.54,53.0,52.42,52.67,7632543,NKE +2016-10-04,52.9,53.06,52.08,52.14,10737412,NKE +2016-10-05,52.15,52.64,52.1,52.12,7244125,NKE +2016-10-06,52.2,52.33,51.97,52.03,9391723,NKE +2016-10-07,52.42,52.46,51.68,51.79,8407084,NKE +2016-10-10,52.13,52.25,51.77,51.79,5469323,NKE +2016-10-11,51.95,52.25,51.52,51.82,9203523,NKE +2016-10-12,52.01,52.71,51.8,52.44,9301264,NKE +2016-10-13,52.12,52.32,51.5,52.03,8425755,NKE +2016-10-14,52.38,52.5,51.62,51.62,7133784,NKE +2016-10-17,51.65,51.75,50.96,51.03,7904002,NKE +2016-10-18,51.3,51.66,51.19,51.22,6805166,NKE +2016-10-19,51.34,51.84,51.14,51.8,6998963,NKE +2016-10-20,51.77,52.36,51.69,51.89,6590489,NKE +2016-10-21,51.74,51.87,51.25,51.77,9161003,NKE +2016-10-24,52.16,52.29,51.83,51.87,7578184,NKE +2016-10-25,50.97,51.44,50.71,51.05,14975302,NKE +2016-10-26,50.95,52.27,50.9,51.97,12401117,NKE +2016-10-27,52.34,52.34,51.69,51.89,7939188,NKE +2016-10-28,52.12,52.5,51.79,52.02,9096719,NKE +2016-10-31,50.88,51.15,50.0,50.18,17931262,NKE +2016-11-01,50.5,50.51,49.14,49.62,14100431,NKE +2016-11-02,49.24,50.27,49.01,49.72,10775938,NKE +2016-11-03,49.98,50.0,49.31,49.73,7678690,NKE +2016-11-04,49.8,50.45,49.76,49.96,9925196,NKE +2016-11-07,50.48,50.93,50.28,50.91,8358692,NKE +2016-11-08,51.1,51.49,50.95,51.08,8111362,NKE +2016-11-09,50.07,51.27,49.8,51.12,9058575,NKE +2016-11-10,51.29,51.37,50.33,50.39,12316075,NKE +2016-11-11,50.22,50.85,50.18,50.77,6300607,NKE +2016-11-14,51.18,51.19,50.21,50.21,8063943,NKE +2016-11-15,50.46,50.64,49.75,50.13,9299754,NKE +2016-11-16,50.0,50.8,49.95,50.68,6760291,NKE +2016-11-17,50.94,51.67,50.72,51.59,7641504,NKE +2016-11-18,51.39,51.89,50.96,51.1,7461602,NKE +2016-11-21,51.0,51.42,50.95,51.28,5357204,NKE +2016-11-22,51.47,51.75,51.05,51.71,5228142,NKE +2016-11-23,51.71,51.85,51.2,51.34,4148968,NKE +2016-11-25,51.68,51.74,51.35,51.52,2736767,NKE +2016-11-28,51.44,51.44,50.61,51.01,8602118,NKE +2016-11-29,51.2,51.37,50.57,50.63,6065682,NKE +2016-11-30,50.52,50.81,50.07,50.07,8198418,NKE +2016-12-01,50.11,51.25,50.06,50.65,7610063,NKE +2016-12-02,50.26,50.68,50.1,50.46,6933279,NKE +2016-12-05,50.8,52.27,50.7,51.85,12031170,NKE +2016-12-06,50.83,51.1,50.26,50.57,12496332,NKE +2016-12-07,50.79,52.25,50.6,52.1,10412638,NKE +2016-12-08,52.15,52.47,51.45,51.55,9260850,NKE +2016-12-09,51.76,51.97,51.5,51.72,5869828,NKE +2016-12-12,51.5,51.9,50.94,51.54,11459541,NKE +2016-12-13,51.83,53.22,51.83,52.3,11442327,NKE +2016-12-14,52.24,52.34,51.59,51.79,8012783,NKE +2016-12-15,52.0,52.04,51.09,51.29,9567532,NKE +2016-12-16,51.6,51.64,50.67,50.92,13984850,NKE +2016-12-19,50.91,51.36,50.48,50.85,9451738,NKE +2016-12-20,51.06,51.99,50.75,51.79,15984083,NKE +2016-12-21,52.9,53.35,51.55,52.3,23236380,NKE +2016-12-22,52.8,53.0,52.03,52.14,11798871,NKE +2016-12-23,51.99,52.35,51.67,51.91,9360816,NKE +2016-12-27,51.8,52.25,51.2,51.29,8175000,NKE +2016-12-28,51.31,51.5,50.87,51.02,6318040,NKE +2016-12-29,51.0,51.24,50.88,51.06,4680840,NKE +2016-12-30,51.1,51.33,50.7,50.83,7384258,NKE +2017-01-03,51.99,52.5,51.77,51.98,13295607,NKE +2017-01-04,52.23,53.34,52.09,53.07,13759473,NKE +2017-01-05,52.92,53.1,52.44,53.06,8682193,NKE +2017-01-06,53.09,54.09,52.98,53.91,12532449,NKE +2017-01-09,53.96,53.99,53.22,53.38,8835265,NKE +2017-01-10,53.55,53.73,53.11,53.11,8041852,NKE +2017-01-11,53.12,53.29,52.66,52.69,8208307,NKE +2017-01-12,52.51,52.69,52.16,52.4,7368654,NKE +2017-01-13,52.59,52.93,52.23,52.92,6694367,NKE +2017-01-17,53.4,53.95,53.01,53.65,9888451,NKE +2017-01-18,53.86,53.89,52.86,53.27,6743094,NKE +2017-01-19,53.84,53.94,52.89,52.93,8320612,NKE +2017-01-20,53.22,53.35,52.9,53.2,7861047,NKE +2017-01-23,53.02,53.26,52.72,53.24,7025715,NKE +2017-01-24,53.02,53.57,52.99,53.45,6321310,NKE +2017-01-25,53.73,54.12,53.69,53.86,6675011,NKE +2017-01-26,54.11,54.12,53.36,53.65,6202005,NKE +2017-01-27,53.68,54.08,53.03,53.19,7362028,NKE +2017-01-30,52.78,53.22,52.41,53.08,9770763,NKE +2017-01-31,51.68,52.9,51.63,52.9,12342873,NKE +2017-02-01,52.98,53.26,52.61,53.02,8810937,NKE +2017-02-02,53.0,53.01,52.48,52.8,7874179,NKE +2017-02-03,52.62,52.8,52.25,52.36,8850416,NKE +2017-02-06,52.09,52.8,52.05,52.8,7355182,NKE +2017-02-07,53.07,53.28,52.67,52.81,6446876,NKE +2017-02-08,52.74,53.94,52.7,53.88,9281071,NKE +2017-02-09,53.93,55.7,53.93,55.31,14345385,NKE +2017-02-10,55.63,56.47,55.63,56.22,14973383,NKE +2017-02-13,56.17,56.34,55.75,56.09,7679800,NKE +2017-02-14,55.92,56.69,55.83,56.45,8891430,NKE +2017-02-15,56.29,56.76,56.21,56.64,6651971,NKE +2017-02-16,56.88,56.92,56.1,56.29,8374192,NKE +2017-02-17,56.12,56.8,55.86,56.75,12637964,NKE +2017-02-21,56.38,57.45,56.2,57.36,10955030,NKE +2017-02-22,57.48,58.38,57.36,58.24,10914088,NKE +2017-02-23,58.11,58.4,57.27,57.39,12316307,NKE +2017-02-24,57.39,58.42,57.07,57.86,9684469,NKE +2017-02-27,57.65,57.83,57.35,57.69,4375653,NKE +2017-02-28,57.37,57.55,56.86,57.16,7951315,NKE +2017-03-01,57.86,58.03,57.33,57.95,8558904,NKE +2017-03-02,57.9,58.25,57.65,57.8,6438361,NKE +2017-03-03,57.63,57.65,56.51,56.7,9192475,NKE +2017-03-06,56.7,56.93,56.53,56.77,6896754,NKE +2017-03-07,56.71,56.99,56.02,56.55,7124445,NKE +2017-03-08,56.94,56.94,56.31,56.51,7604792,NKE +2017-03-09,56.61,56.66,56.09,56.36,6165660,NKE +2017-03-10,56.49,56.99,56.26,56.43,8882395,NKE +2017-03-13,56.4,56.82,56.11,56.67,7235882,NKE +2017-03-14,56.87,58.01,56.72,57.28,9286917,NKE +2017-03-15,57.63,57.99,56.75,57.66,10067524,NKE +2017-03-16,57.43,57.72,56.83,57.6,9894955,NKE +2017-03-17,57.77,57.88,57.31,57.8,10791471,NKE +2017-03-20,58.0,58.81,57.96,58.68,13352530,NKE +2017-03-21,58.78,59.0,57.72,58.01,15269827,NKE +2017-03-22,54.76,55.0,53.76,53.92,37413372,NKE +2017-03-23,54.61,55.55,54.52,55.37,23848344,NKE +2017-03-24,55.29,56.64,55.12,56.36,14438573,NKE +2017-03-27,55.64,56.25,55.54,55.93,8663611,NKE +2017-03-28,55.99,56.78,55.79,56.62,7823943,NKE +2017-03-29,56.41,57.1,56.35,56.68,7456208,NKE +2017-03-30,56.48,56.6,55.81,56.04,7210468,NKE +2017-03-31,56.0,56.03,55.64,55.73,5905639,NKE +2017-04-03,55.74,55.8,55.15,55.56,7088838,NKE +2017-04-04,55.15,55.3,54.83,55.04,8843296,NKE +2017-04-05,54.97,55.8,54.5,54.98,7722093,NKE +2017-04-06,55.07,55.94,54.94,55.14,6692225,NKE +2017-04-07,55.1,55.24,54.77,55.11,6078250,NKE +2017-04-10,55.0,55.33,54.72,54.9,5472680,NKE +2017-04-11,54.95,55.07,54.55,54.92,4348643,NKE +2017-04-12,54.66,55.62,54.5,55.57,8504108,NKE +2017-04-13,55.41,55.6,55.26,55.34,5282110,NKE +2017-04-17,55.32,56.34,55.25,56.24,7688742,NKE +2017-04-18,56.02,56.42,55.8,56.11,5651118,NKE +2017-04-19,56.16,56.22,55.74,55.86,5947674,NKE +2017-04-20,55.96,56.69,55.88,56.4,6867130,NKE +2017-04-21,56.29,56.38,55.68,55.85,6055624,NKE +2017-04-24,56.14,56.21,55.47,55.47,10777733,NKE +2017-04-25,55.53,55.77,55.41,55.45,8970970,NKE +2017-04-26,55.46,55.84,55.12,55.16,10936009,NKE +2017-04-27,55.18,55.57,54.91,55.47,8557987,NKE +2017-04-28,55.43,55.53,55.14,55.41,6437731,NKE +2017-05-01,55.43,55.45,54.98,54.99,4881442,NKE +2017-05-02,55.12,55.16,54.79,55.07,7363616,NKE +2017-05-03,55.17,55.3,54.4,54.53,9474727,NKE +2017-05-04,54.68,54.83,54.2,54.47,6830628,NKE +2017-05-05,54.41,54.5,53.56,53.95,13379949,NKE +2017-05-08,54.18,54.51,53.83,54.3,8728121,NKE +2017-05-09,54.33,55.08,54.16,54.89,6441208,NKE +2017-05-10,54.91,55.06,54.51,54.56,5823023,NKE +2017-05-11,54.52,54.52,53.4,54.24,6499597,NKE +2017-05-12,54.1,54.39,53.79,54.2,5606253,NKE +2017-05-15,54.12,54.2,53.68,53.77,8201722,NKE +2017-05-16,52.37,53.38,52.12,52.78,14562678,NKE +2017-05-17,52.39,52.87,51.8,51.8,18341473,NKE +2017-05-18,51.97,52.08,51.3,51.68,22576489,NKE +2017-05-19,51.0,52.11,50.81,51.77,20047766,NKE +2017-05-22,51.77,51.96,51.4,51.57,13671543,NKE +2017-05-23,51.98,52.62,51.88,52.2,11087298,NKE +2017-05-24,52.25,52.3,51.74,52.01,9404281,NKE +2017-05-25,52.38,52.59,52.21,52.35,7627454,NKE +2017-05-26,52.35,52.76,52.23,52.59,5921314,NKE +2017-05-30,52.76,53.02,52.64,52.92,8039561,NKE +2017-05-31,53.02,53.28,52.71,52.99,8938801,NKE +2017-06-01,53.06,53.3,52.21,52.3,13352101,NKE +2017-06-02,52.7,53.01,52.36,52.98,18511169,NKE +2017-06-05,53.0,53.23,52.7,53.01,5748870,NKE +2017-06-06,52.9,53.1,52.43,52.48,8923047,NKE +2017-06-07,52.79,53.36,52.75,53.23,7438258,NKE +2017-06-08,53.54,54.14,53.15,53.2,7785615,NKE +2017-06-09,53.2,53.47,52.8,53.46,8347402,NKE +2017-06-12,53.51,54.25,53.5,54.03,9180135,NKE +2017-06-13,54.03,54.66,53.84,54.31,8720065,NKE +2017-06-14,54.48,54.67,53.95,54.66,6783933,NKE +2017-06-15,54.0,54.05,52.73,52.9,16041068,NKE +2017-06-16,51.75,51.84,50.79,51.1,25725453,NKE +2017-06-19,51.42,52.22,51.4,52.02,11265315,NKE +2017-06-20,52.05,52.13,51.1,51.56,10676464,NKE +2017-06-21,51.9,52.68,51.9,52.59,13021697,NKE +2017-06-22,52.6,52.62,52.09,52.4,10660744,NKE +2017-06-23,52.15,52.92,51.67,52.85,8522404,NKE +2017-06-26,52.95,53.57,52.67,53.28,7966219,NKE +2017-06-27,53.19,53.26,52.64,52.95,7873136,NKE +2017-06-28,53.17,53.61,52.96,53.36,7527220,NKE +2017-06-29,53.33,53.63,52.99,53.17,14801866,NKE +2017-06-30,56.6,59.71,56.5,59.0,46552954,NKE +2017-07-03,58.37,59.01,58.33,58.65,9910021,NKE +2017-07-05,58.24,58.29,57.51,57.56,16166954,NKE +2017-07-06,57.45,57.72,57.0,57.16,9035661,NKE +2017-07-07,57.4,58.08,57.03,57.98,8145436,NKE +2017-07-10,57.89,58.81,57.68,58.73,8942398,NKE +2017-07-11,58.54,58.93,58.04,58.18,7222995,NKE +2017-07-12,58.31,58.75,58.1,58.22,7243119,NKE +2017-07-13,58.22,58.58,57.93,57.94,8108634,NKE +2017-07-14,57.95,58.21,57.64,58.0,6345279,NKE +2017-07-17,58.0,58.35,57.76,57.79,6885045,NKE +2017-07-18,57.74,58.08,57.47,57.65,4922455,NKE +2017-07-19,57.6,57.88,57.39,57.77,4451101,NKE +2017-07-20,59.12,59.59,58.8,59.1,11915546,NKE +2017-07-21,59.0,60.0,58.91,59.95,11048297,NKE +2017-07-24,59.69,59.77,58.76,58.95,7498860,NKE +2017-07-25,59.32,59.52,58.92,59.39,5157123,NKE +2017-07-26,59.09,59.13,58.32,58.36,5529498,NKE +2017-07-27,58.6,58.68,57.98,58.15,8259947,NKE +2017-07-28,58.15,58.74,57.97,58.67,5112825,NKE +2017-07-31,,59.12,58.33,59.05,6225907,NKE +2017-08-01,59.0,59.94,58.9,59.84,9051700,NKE +2017-08-02,59.55,59.95,59.27,59.79,4468121,NKE +2017-08-03,59.8,60.53,59.64,60.14,5677172,NKE +2017-08-04,60.17,60.34,59.63,59.76,4105953,NKE +2017-08-07,59.82,60.1,59.71,59.79,4066712,NKE +2017-08-08,59.88,60.12,59.36,59.46,5586439,NKE +2017-08-09,59.42,59.96,59.26,59.9,5310944,NKE +2017-08-10,59.68,59.69,59.06,59.07,5585115,NKE +2017-08-11,58.73,59.27,58.59,58.97,4979994,NKE +2017-08-14,59.15,60.0,59.13,59.78,5899971,NKE +2017-08-15,58.94,59.01,58.29,58.56,8913041,NKE +2017-08-16,58.9,59.05,58.22,58.54,5489569,NKE +2017-08-17,58.53,58.74,57.42,57.46,9148637,NKE +2017-08-18,54.85,55.42,54.17,54.95,22905183,NKE +2017-08-21,54.44,54.44,53.1,53.61,14289253,NKE +2017-08-22,53.92,54.41,53.79,54.13,8212816,NKE +2017-08-23,53.92,54.08,53.44,53.61,6409366,NKE +2017-08-24,53.93,53.97,53.46,53.84,5461911,NKE +2017-08-25,54.03,54.2,53.54,53.9,6416622,NKE +2017-08-28,54.07,54.43,53.62,53.73,5269393,NKE +2017-08-29,52.74,52.88,52.06,52.73,12539931,NKE +2017-08-30,52.8,52.96,52.25,52.56,7434491,NKE +2017-08-31,52.6,52.98,52.47,52.81,7728916,NKE +2017-09-01,53.0,53.45,52.9,53.36,5509805,NKE +2017-09-05,53.25,53.47,52.88,53.01,6689126,NKE +2017-09-06,53.12,53.34,52.71,52.76,7407562,NKE +2017-09-07,52.76,52.85,52.34,52.39,6905762,NKE +2017-09-08,52.25,52.51,52.11,52.2,8563283,NKE +2017-09-11,52.38,53.13,52.32,53.03,8649915,NKE +2017-09-12,53.77,54.09,53.3,53.4,7823691,NKE +2017-09-13,53.45,53.64,53.04,53.52,6085952,NKE +2017-09-14,53.54,53.89,53.12,53.73,7497401,NKE +2017-09-15,53.86,54.06,53.52,53.87,10046827,NKE +2017-09-18,53.87,54.16,53.4,53.5,8166438,NKE +2017-09-19,52.78,54.05,52.51,53.33,14707174,NKE +2017-09-20,53.49,53.64,53.04,53.56,7058002,NKE +2017-09-21,53.55,53.64,53.09,53.19,8065367,NKE +2017-09-22,53.02,53.61,52.8,53.24,10962392,NKE +2017-09-25,53.08,53.56,53.0,53.23,12262360,NKE +2017-09-26,53.18,53.97,52.98,53.7,16183717,NKE +2017-09-27,52.17,52.69,51.03,52.67,36088002,NKE +2017-09-28,52.8,53.03,52.33,52.63,11334704,NKE +2017-09-29,52.59,52.82,51.76,51.85,12189882,NKE +2017-10-02,52.16,52.21,51.66,51.87,7516205,NKE +2017-10-03,52.0,52.05,51.4,51.47,8126729,NKE +2017-10-04,51.51,52.13,51.4,52.08,8204280,NKE +2017-10-05,52.01,52.32,51.78,52.18,5287422,NKE +2017-10-06,52.2,52.46,52.12,52.42,5360267,NKE +2017-10-09,52.23,52.3,51.5,51.52,6875105,NKE +2017-10-10,51.58,51.82,51.37,51.53,8372726,NKE +2017-10-11,51.39,51.52,51.06,51.13,833886,NKE +2017-10-12,50.98,51.12,50.35,50.83,10658445,NKE +2017-10-13,50.83,51.07,50.4,50.98,16227948,NKE +2017-10-16,50.8,51.4,50.64,51.37,9299326,NKE +2017-10-17,51.5,52.04,51.38,52.0,9492675,NKE +2017-10-18,52.18,52.4,52.1,52.3,10890257,NKE +2017-10-19,51.66,52.8,51.48,52.69,12568217,NKE +2017-10-20,52.79,53.5,52.79,53.06,13020916,NKE +2017-10-23,53.06,53.95,53.0,53.66,12242580,NKE +2017-10-24,53.9,54.0,53.1,53.42,14767595,NKE +2017-10-25,53.43,55.9,52.67,54.94,24804028,NKE +2017-10-26,55.26,57.25,55.14,56.81,22185144,NKE +2017-10-27,55.82,56.36,55.65,55.96,12801783,NKE +2017-10-30,55.71,55.93,54.84,55.27,10169401,NKE +2017-10-31,54.75,55.28,54.52,54.99,9794845,NKE +2017-11-01,55.42,55.5,54.85,55.07,7544505,NKE +2017-11-02,55.15,55.32,54.59,55.12,7250343,NKE +2017-11-03,55.15,55.72,55.04,55.71,9448203,NKE +2017-11-06,55.29,56.13,55.14,56.04,9332236,NKE +2017-11-07,55.75,56.02,55.02,55.15,7774698,NKE +2017-11-08,55.0,55.77,54.89,55.76,7079371,NKE +2017-11-09,55.5,56.35,55.31,56.13,10958474,NKE +2017-11-10,55.88,56.49,55.62,56.09,7535726,NKE +2017-11-13,55.66,56.08,55.66,55.91,10106079,NKE +2017-11-14,55.71,56.18,55.53,55.98,5037465,NKE +2017-11-15,55.96,56.87,55.08,56.63,6610545,NKE +2017-11-16,56.62,57.28,56.41,57.23,8233261,NKE +2017-11-17,58.54,59.53,58.37,59.19,15475465,NKE +2017-11-20,58.63,59.5,57.98,59.25,8480580,NKE +2017-11-21,59.03,59.4,58.93,59.39,9057784,NKE +2017-11-22,59.18,59.34,58.94,59.07,8501289,NKE +2017-11-24,59.0,59.35,58.91,59.32,3400441,NKE +2017-11-27,59.2,59.7,59.17,59.63,7891587,NKE +2017-11-28,58.76,59.6,58.54,59.58,8665270,NKE +2017-11-29,59.73,60.63,59.73,60.36,12022818,NKE +2017-11-30,60.26,61.21,60.2,60.42,12551210,NKE +2017-12-01,60.42,60.43,59.24,59.88,10113675,NKE +2017-12-04,60.27,60.7,59.97,60.1,7513232,NKE +2017-12-05,60.65,60.8,59.65,60.42,8862852,NKE +2017-12-06,60.41,60.85,59.7,59.72,7862151,NKE +2017-12-07,59.86,61.06,59.65,60.6,6113277,NKE +2017-12-08,60.5,61.37,60.29,61.3,6065231,NKE +2017-12-11,61.37,62.22,61.3,61.91,9017814,NKE +2017-12-12,62.17,62.53,61.65,62.17,7358001,NKE +2017-12-13,62.22,64.46,62.02,64.3,16072573,NKE +2017-12-14,64.43,64.85,64.05,64.53,13055089,NKE +2017-12-15,64.89,65.07,64.15,64.79,15659278,NKE +2017-12-18,64.93,65.08,64.39,64.81,12651962,NKE +2017-12-19,65.15,65.18,64.18,64.24,8212457,NKE +2017-12-20,64.39,64.5,63.58,63.59,12468576,NKE +2017-12-21,64.29,64.98,63.3,64.77,14352349,NKE +2017-12-22,61.2,63.54,60.13,63.29,20414195,NKE +2017-12-26,62.9,63.89,62.81,63.65,4563475,NKE +2017-12-27,63.56,63.6,62.77,62.95,8959745,NKE +2017-12-28,63.0,63.32,62.85,62.95,3987151,NKE +2017-12-29,63.21,63.37,62.55,62.55,5222115,NKE +2006-01-03,23.65,23.92,23.6,23.78,38052400,PFE +2006-01-04,23.97,24.57,23.95,24.55,43972000,PFE +2006-01-05,24.55,24.75,24.44,24.58,42601900,PFE +2006-01-06,24.7,24.95,24.63,24.85,28523900,PFE +2006-01-09,24.98,24.99,24.52,24.85,28080300,PFE +2006-01-10,24.73,24.74,24.32,24.44,28630300,PFE +2006-01-11,24.6,24.83,24.55,24.75,28433800,PFE +2006-01-12,24.77,24.85,24.47,24.58,27020300,PFE +2006-01-13,24.69,24.79,24.44,24.67,20972000,PFE +2006-01-17,24.51,24.53,24.07,24.28,32153700,PFE +2006-01-18,24.19,24.23,23.85,24.09,33545600,PFE +2006-01-19,24.91,25.12,24.63,24.97,57615600,PFE +2006-01-20,24.97,25.07,24.62,24.71,51669200,PFE +2006-01-23,24.8,24.99,24.75,24.89,28819100,PFE +2006-01-24,25.0,25.03,24.5,24.59,29394200,PFE +2006-01-25,24.72,24.87,24.29,24.83,26369500,PFE +2006-01-26,24.95,25.34,24.79,25.05,41260900,PFE +2006-01-27,25.45,26.08,25.35,25.99,61031700,PFE +2006-01-30,26.15,26.34,25.76,25.94,32832700,PFE +2006-01-31,26.02,26.07,25.51,25.68,31365100,PFE +2006-02-01,25.75,26.12,25.68,26.05,28377800,PFE +2006-02-02,26.1,26.13,25.55,25.78,24681700,PFE +2006-02-03,25.78,25.78,25.27,25.28,27503200,PFE +2006-02-06,25.21,25.32,24.95,25.09,21774400,PFE +2006-02-07,25.05,25.7,25.04,25.18,28753100,PFE +2006-02-08,25.65,26.4,25.6,26.37,62030800,PFE +2006-02-09,26.37,26.84,26.24,26.34,46327300,PFE +2006-02-10,26.0,26.08,25.35,25.68,57863000,PFE +2006-02-13,25.4,25.66,25.19,25.58,24917300,PFE +2006-02-14,25.53,25.64,25.44,25.5,31597500,PFE +2006-02-15,25.47,25.65,25.22,25.61,28022900,PFE +2006-02-16,25.6,25.86,25.37,25.81,22623100,PFE +2006-02-17,25.8,25.82,25.45,25.82,25053000,PFE +2006-02-21,25.7,25.88,25.59,25.64,20905400,PFE +2006-02-22,25.69,26.26,25.68,26.19,29163200,PFE +2006-02-23,26.22,26.35,26.04,26.14,21884700,PFE +2006-02-24,26.1,26.48,26.08,26.37,19253200,PFE +2006-02-27,26.4,26.75,26.36,26.6,31139600,PFE +2006-02-28,26.6,26.6,26.14,26.19,29642600,PFE +2006-03-01,26.1,26.3,25.82,26.26,26933400,PFE +2006-03-02,26.0,26.27,25.9,26.06,19967000,PFE +2006-03-03,25.88,26.45,25.88,26.34,29213500,PFE +2006-03-06,26.16,26.4,25.94,25.98,21045700,PFE +2006-03-07,26.04,26.27,25.82,26.19,22852100,PFE +2006-03-08,26.1,26.24,25.99,26.17,25785300,PFE +2006-03-09,26.25,26.4,26.13,26.19,18755500,PFE +2006-03-10,26.34,26.38,25.91,26.08,22755900,PFE +2006-03-13,26.0,26.04,25.87,25.97,25587400,PFE +2006-03-14,25.9,26.0,25.77,25.97,23505400,PFE +2006-03-15,25.99,26.04,25.85,25.95,18394500,PFE +2006-03-16,25.93,26.15,25.87,26.05,22809600,PFE +2006-03-17,26.2,26.48,26.09,26.39,32125100,PFE +2006-03-20,26.39,26.6,26.3,26.47,18234100,PFE +2006-03-21,26.5,26.53,26.14,26.31,25516700,PFE +2006-03-22,26.35,26.52,26.24,26.4,22609900,PFE +2006-03-23,26.4,26.47,25.96,26.16,18097800,PFE +2006-03-24,26.24,26.24,25.85,26.02,17846100,PFE +2006-03-27,26.0,26.02,25.69,25.81,21305600,PFE +2006-03-28,25.73,25.81,25.3,25.35,24308200,PFE +2006-03-29,25.42,25.55,25.11,25.24,27871100,PFE +2006-03-30,25.24,25.43,25.2,25.2,23322300,PFE +2006-03-31,25.24,25.37,24.83,24.92,24385500,PFE +2006-04-03,25.09,25.29,25.03,25.12,20405300,PFE +2006-04-04,25.23,25.24,25.01,25.1,21795300,PFE +2006-04-05,25.04,25.34,25.03,25.17,17208400,PFE +2006-04-06,25.02,25.11,24.91,25.09,24630700,PFE +2006-04-07,25.1,25.13,24.65,24.69,20901200,PFE +2006-04-10,24.7,24.81,24.51,24.65,18306500,PFE +2006-04-11,24.65,24.76,24.18,24.35,23613300,PFE +2006-04-12,24.32,24.53,24.29,24.42,17777100,PFE +2006-04-13,24.25,24.61,24.25,24.5,18306000,PFE +2006-04-17,24.42,24.55,24.34,24.44,17250600,PFE +2006-04-18,24.42,24.93,24.42,24.93,25626900,PFE +2006-04-19,25.07,25.07,24.62,24.82,32855600,PFE +2006-04-20,24.73,24.99,24.71,24.95,24957300,PFE +2006-04-21,24.91,25.07,24.75,24.87,24964100,PFE +2006-04-24,24.72,24.84,24.54,24.79,22803200,PFE +2006-04-25,24.7,24.88,24.68,24.72,29488500,PFE +2006-04-26,24.65,25.05,24.65,24.97,30913600,PFE +2006-04-27,24.97,25.23,24.86,24.86,23856500,PFE +2006-04-28,24.9,25.44,24.86,25.33,27535700,PFE +2006-05-01,25.5,25.59,24.99,25.12,26476800,PFE +2006-05-02,25.05,25.39,25.01,25.18,23045900,PFE +2006-05-03,25.27,25.6,25.11,25.17,24999400,PFE +2006-05-04,25.3,25.45,25.17,25.22,26607400,PFE +2006-05-05,25.33,25.57,25.27,25.41,20104900,PFE +2006-05-08,25.4,25.7,25.38,25.54,20666300,PFE +2006-05-09,25.5,25.72,25.43,25.51,16592400,PFE +2006-05-10,25.29,25.3,24.87,25.04,28633900,PFE +2006-05-11,25.27,25.39,24.7,24.81,29035500,PFE +2006-05-12,24.7,24.86,24.42,24.5,28296900,PFE +2006-05-15,24.52,24.93,24.52,24.89,24852800,PFE +2006-05-16,24.7,25.01,24.6,24.9,22617400,PFE +2006-05-17,24.71,24.95,24.15,24.27,30841100,PFE +2006-05-18,24.21,24.34,23.85,23.89,31992400,PFE +2006-05-19,24.0,24.1,23.6,23.82,34600500,PFE +2006-05-22,23.78,24.14,23.7,23.72,28372900,PFE +2006-05-23,23.72,24.13,23.72,23.99,29718200,PFE +2006-05-24,23.99,24.0,23.63,23.84,25141400,PFE +2006-05-25,23.85,23.9,23.6,23.85,23895500,PFE +2006-05-26,24.04,24.1,23.77,24.0,23025900,PFE +2006-05-30,23.9,24.0,23.54,23.58,24227500,PFE +2006-05-31,23.66,23.8,23.52,23.66,23891900,PFE +2006-06-01,23.83,24.15,23.72,23.9,25077300,PFE +2006-06-02,24.0,24.2,23.87,24.19,21593300,PFE +2006-06-05,24.3,24.41,23.85,23.94,25615800,PFE +2006-06-06,24.04,24.32,23.66,23.84,26528800,PFE +2006-06-07,24.02,24.18,23.89,23.91,26887400,PFE +2006-06-08,23.7,23.89,23.32,23.86,34592300,PFE +2006-06-09,23.65,23.77,23.46,23.53,30464500,PFE +2006-06-12,23.55,23.66,23.21,23.29,20078100,PFE +2006-06-13,23.2,23.5,23.03,23.04,30941500,PFE +2006-06-14,23.01,23.19,22.97,23.11,29066800,PFE +2006-06-15,23.34,23.64,23.15,23.53,26874000,PFE +2006-06-16,23.4,23.65,23.24,23.43,30979000,PFE +2006-06-19,23.5,23.6,22.89,23.06,27816600,PFE +2006-06-20,23.17,23.2,22.84,22.95,47688800,PFE +2006-06-21,22.98,23.21,22.64,22.69,39343400,PFE +2006-06-22,22.75,22.99,22.63,22.65,23301000,PFE +2006-06-23,22.7,22.8,22.51,22.64,22250800,PFE +2006-06-26,23.45,23.45,22.94,23.01,31248900,PFE +2006-06-27,23.03,23.11,22.71,22.8,21514100,PFE +2006-06-28,22.93,23.01,22.82,22.9,19779900,PFE +2006-06-29,23.0,23.3,22.88,23.24,26130500,PFE +2006-06-30,23.3,23.8,23.28,23.47,31426000,PFE +2006-07-03,23.54,23.72,23.4,23.58,15778800,PFE +2006-07-05,23.53,23.69,23.43,23.68,30038700,PFE +2006-07-06,23.77,23.93,23.6,23.68,20205600,PFE +2006-07-07,23.8,23.9,23.6,23.68,17473900,PFE +2006-07-10,23.85,23.96,23.76,23.87,14216300,PFE +2006-07-11,23.77,23.83,23.22,23.49,27555500,PFE +2006-07-12,23.41,23.48,23.12,23.18,16845400,PFE +2006-07-13,23.15,23.18,22.71,22.87,25557400,PFE +2006-07-14,22.87,22.87,22.16,22.42,28384700,PFE +2006-07-17,22.4,22.66,22.28,22.41,23591800,PFE +2006-07-18,22.56,22.76,22.33,22.58,26775400,PFE +2006-07-19,22.69,23.39,22.65,23.3,33619900,PFE +2006-07-20,23.64,23.86,23.5,23.71,33487300,PFE +2006-07-21,23.8,24.04,23.69,23.83,37126300,PFE +2006-07-24,24.01,24.94,23.81,24.79,47421600,PFE +2006-07-25,24.7,25.13,24.7,24.96,29784800,PFE +2006-07-26,24.9,25.26,24.88,25.11,28435900,PFE +2006-07-27,25.2,25.67,25.13,25.65,35937000,PFE +2006-07-28,25.7,26.3,25.67,26.11,46959700,PFE +2006-07-31,26.45,26.66,25.91,25.99,51996400,PFE +2006-08-01,26.04,26.29,25.92,25.99,33453600,PFE +2006-08-02,26.21,26.46,25.32,25.61,60864900,PFE +2006-08-03,25.58,25.71,25.42,25.51,28400800,PFE +2006-08-04,25.88,26.03,25.73,25.98,31669500,PFE +2006-08-07,25.96,26.11,25.94,26.05,27551200,PFE +2006-08-08,26.04,26.25,25.97,26.16,35013100,PFE +2006-08-09,26.13,26.3,26.01,26.15,34623900,PFE +2006-08-10,25.95,26.04,25.61,25.97,23569700,PFE +2006-08-11,25.83,25.89,25.53,25.82,16296300,PFE +2006-08-14,25.88,26.29,25.85,26.08,22391200,PFE +2006-08-15,26.17,26.49,26.13,26.4,21984700,PFE +2006-08-16,26.38,26.81,26.35,26.75,29441900,PFE +2006-08-17,26.77,27.12,26.7,27.0,30338200,PFE +2006-08-18,26.99,27.08,26.66,27.05,26542100,PFE +2006-08-21,26.78,27.37,26.59,26.64,24153900,PFE +2006-08-22,26.64,27.09,26.64,26.98,24773300,PFE +2006-08-23,26.88,27.15,26.86,27.14,21203800,PFE +2006-08-24,27.2,27.35,27.01,27.24,22243700,PFE +2006-08-25,27.12,27.35,27.0,27.23,16386400,PFE +2006-08-28,27.15,27.75,27.1,27.54,28447100,PFE +2006-08-29,27.49,27.75,27.49,27.6,21228700,PFE +2006-08-30,27.6,27.88,27.6,27.73,25794400,PFE +2006-08-31,27.73,27.83,27.51,27.56,23038200,PFE +2006-09-01,27.79,27.97,27.58,27.96,23507400,PFE +2006-09-05,27.87,27.89,27.64,27.84,20173400,PFE +2006-09-06,27.89,28.0,27.68,27.72,29920700,PFE +2006-09-07,27.65,27.7,27.32,27.45,26310300,PFE +2006-09-08,27.4,27.75,27.4,27.59,18008800,PFE +2006-09-11,27.5,27.89,27.5,27.88,20385300,PFE +2006-09-12,27.97,28.33,27.91,28.25,37623200,PFE +2006-09-13,28.13,28.33,28.09,28.19,22070100,PFE +2006-09-14,28.06,28.23,27.81,28.2,20670000,PFE +2006-09-15,28.23,28.33,28.01,28.04,27578300,PFE +2006-09-18,27.98,28.22,27.95,28.16,21189300,PFE +2006-09-19,28.15,28.21,27.8,28.2,21323400,PFE +2006-09-20,28.16,28.51,28.16,28.47,27286200,PFE +2006-09-21,28.47,28.49,28.1,28.21,27219900,PFE +2006-09-22,28.21,28.24,28.03,28.16,19384700,PFE +2006-09-25,28.29,28.49,28.12,28.35,25477600,PFE +2006-09-26,28.27,28.41,28.22,28.4,25749800,PFE +2006-09-27,28.25,28.5,28.21,28.41,23895300,PFE +2006-09-28,28.34,28.44,28.13,28.3,20644700,PFE +2006-09-29,28.39,28.58,28.25,28.36,23966700,PFE +2006-10-02,28.2,28.6,28.2,28.31,22101300,PFE +2006-10-03,28.29,28.59,28.25,28.41,20261600,PFE +2006-10-04,28.41,28.43,28.03,28.33,27527100,PFE +2006-10-05,28.23,28.25,27.75,27.99,28959500,PFE +2006-10-06,27.87,27.95,27.59,27.9,27168600,PFE +2006-10-09,27.78,27.83,27.46,27.65,20825200,PFE +2006-10-10,27.5,27.6,27.27,27.56,29919300,PFE +2006-10-11,27.43,27.5,27.2,27.29,32409000,PFE +2006-10-12,27.29,27.74,27.27,27.65,26631800,PFE +2006-10-13,27.54,27.66,27.37,27.59,24523400,PFE +2006-10-16,27.6,27.74,27.38,27.66,19974600,PFE +2006-10-17,27.46,27.88,27.44,27.72,24995400,PFE +2006-10-18,27.87,28.22,27.73,28.1,31744300,PFE +2006-10-19,28.42,28.5,27.6,27.68,50349300,PFE +2006-10-20,27.76,27.76,27.0,27.68,48662600,PFE +2006-10-23,27.55,27.78,27.49,27.73,31466200,PFE +2006-10-24,27.25,27.32,27.0,27.26,50907700,PFE +2006-10-25,27.17,27.45,27.06,27.43,36126600,PFE +2006-10-26,27.28,27.45,27.07,27.28,41087800,PFE +2006-10-27,27.16,27.49,27.14,27.22,39664300,PFE +2006-10-30,27.12,27.4,27.11,27.2,33810000,PFE +2006-10-31,26.94,27.06,26.38,26.65,80651300,PFE +2006-11-01,26.7,26.88,26.52,26.54,39548300,PFE +2006-11-02,26.51,26.7,26.43,26.69,28864900,PFE +2006-11-03,26.68,26.76,26.46,26.55,27289100,PFE +2006-11-06,26.57,27.09,26.55,26.99,32654100,PFE +2006-11-07,27.0,27.47,27.0,27.29,45424500,PFE +2006-11-08,26.69,26.73,26.43,26.62,53064300,PFE +2006-11-09,26.41,26.57,25.0,25.84,83070400,PFE +2006-11-10,25.82,26.07,25.4,25.71,47054300,PFE +2006-11-13,25.61,26.02,25.57,25.89,41162300,PFE +2006-11-14,26.05,26.36,25.67,26.25,42344700,PFE +2006-11-15,26.3,26.75,26.17,26.53,39719900,PFE +2006-11-16,26.43,26.95,26.43,26.76,33037600,PFE +2006-11-17,26.7,27.24,26.69,27.21,47911300,PFE +2006-11-20,27.15,27.3,27.02,27.05,34239900,PFE +2006-11-21,26.97,27.15,26.87,26.95,28768900,PFE +2006-11-22,27.0,27.29,26.95,27.1,19438600,PFE +2006-11-24,26.91,27.05,26.86,26.89,11222600,PFE +2006-11-27,26.89,27.17,26.77,26.97,39010400,PFE +2006-11-28,27.0,27.08,26.82,27.05,31604600,PFE +2006-11-29,27.29,27.46,26.9,27.07,42728200,PFE +2006-11-30,27.4,27.88,27.36,27.49,59352900,PFE +2006-12-01,27.61,27.86,27.5,27.86,40178100,PFE +2006-12-04,23.65,27.8,23.5,24.9,289340500,PFE +2006-12-05,24.99,25.13,24.58,24.82,118600600,PFE +2006-12-06,24.9,24.99,24.65,24.8,49225200,PFE +2006-12-07,24.98,24.98,24.72,24.86,50887800,PFE +2006-12-08,24.87,25.19,24.8,25.17,43709600,PFE +2006-12-11,25.27,25.6,24.96,25.15,56135500,PFE +2006-12-12,25.05,25.23,24.96,25.17,42305000,PFE +2006-12-13,25.22,25.45,25.19,25.39,40458100,PFE +2006-12-14,25.49,25.67,25.4,25.56,36918700,PFE +2006-12-15,25.56,25.8,25.54,25.64,49870200,PFE +2006-12-18,25.65,25.95,25.57,25.83,38304000,PFE +2006-12-19,25.85,26.24,25.75,26.2,48695900,PFE +2006-12-20,26.16,26.55,26.13,26.21,46109700,PFE +2006-12-21,26.24,26.34,26.0,26.07,33846400,PFE +2006-12-22,26.0,26.12,25.91,25.97,20416200,PFE +2006-12-26,25.8,25.99,25.8,25.93,17824700,PFE +2006-12-27,25.95,26.23,25.82,26.15,24682000,PFE +2006-12-28,26.02,26.2,25.85,26.07,24014100,PFE +2006-12-29,26.08,26.17,25.82,25.9,27754400,PFE +2007-01-03,26.15,26.42,25.98,26.29,40645100,PFE +2007-01-04,26.38,26.57,26.29,26.38,32258100,PFE +2007-01-05,26.55,26.63,26.17,26.3,31355800,PFE +2007-01-08,26.29,26.42,25.89,26.16,43224400,PFE +2007-01-09,26.24,26.34,26.04,26.17,31321400,PFE +2007-01-10,26.1,26.26,26.0,26.2,34548400,PFE +2007-01-11,25.78,26.51,25.78,26.46,37245000,PFE +2007-01-12,26.38,26.81,26.38,26.64,29799900,PFE +2007-01-16,26.64,26.82,26.51,26.77,31184100,PFE +2007-01-17,26.7,27.02,26.67,26.89,36410000,PFE +2007-01-18,26.84,27.27,26.84,27.17,38579500,PFE +2007-01-19,27.22,27.41,27.12,27.22,33767900,PFE +2007-01-22,27.23,27.3,26.66,26.95,47969000,PFE +2007-01-23,26.62,26.67,26.02,26.37,51396800,PFE +2007-01-24,26.34,26.84,26.27,26.82,37937500,PFE +2007-01-25,26.82,26.89,26.29,26.36,35079200,PFE +2007-01-26,26.33,26.35,26.0,26.29,33066150,PFE +2007-01-29,26.24,26.4,26.0,26.06,33821900,PFE +2007-01-30,26.02,26.16,26.0,26.1,26400600,PFE +2007-01-31,26.01,26.31,26.0,26.24,34686700,PFE +2007-02-01,26.39,26.69,26.31,26.62,30715000,PFE +2007-02-02,26.67,26.87,26.61,26.8,35327300,PFE +2007-02-05,26.73,27.0,26.66,26.88,38498100,PFE +2007-02-06,26.77,26.94,26.72,26.83,23959600,PFE +2007-02-07,26.56,26.68,26.31,26.52,26899500,PFE +2007-02-08,26.35,26.52,26.33,26.44,21353300,PFE +2007-02-09,26.41,26.55,26.34,26.38,23959300,PFE +2007-02-12,26.42,26.47,26.14,26.22,21912418,PFE +2007-02-13,26.25,26.41,26.21,26.39,23945419,PFE +2007-02-14,26.32,26.68,26.29,26.58,29521132,PFE +2007-02-15,26.58,26.58,26.35,26.53,29467700,PFE +2007-02-16,26.42,26.5,26.16,26.3,30615900,PFE +2007-02-20,26.19,26.36,26.11,26.3,26156300,PFE +2007-02-21,26.2,26.3,26.04,26.07,27045700,PFE +2007-02-22,26.07,26.09,25.81,25.87,36250400,PFE +2007-02-23,25.87,25.92,25.56,25.62,38044900,PFE +2007-02-26,25.87,25.92,25.62,25.84,32300848,PFE +2007-02-27,25.55,25.9,25.0,25.14,48886100,PFE +2007-02-28,25.14,25.48,24.94,24.96,57521700,PFE +2007-03-01,24.85,25.22,24.55,25.04,54266186,PFE +2007-03-02,24.98,25.16,24.72,24.79,39599500,PFE +2007-03-05,24.78,25.05,24.61,24.93,37992800,PFE +2007-03-06,24.7,25.26,24.79,25.19,40826492,PFE +2007-03-07,25.19,25.49,25.21,25.27,45184400,PFE +2007-03-08,25.43,25.52,25.31,25.41,30206200,PFE +2007-03-09,25.38,25.55,25.38,25.41,25754492,PFE +2007-03-12,25.5,25.5,25.2,25.38,24602900,PFE +2007-03-13,25.34,25.4,24.86,24.94,33254100,PFE +2007-03-14,25.38,25.08,24.65,24.86,49778398,PFE +2007-03-15,24.78,25.03,24.73,24.99,38188250,PFE +2007-03-16,25.07,25.1,24.9,24.99,49704767,PFE +2007-03-19,25.05,25.36,24.95,25.36,27657748,PFE +2007-03-20,25.23,25.61,25.2,25.54,25396731,PFE +2007-03-21,25.47,25.86,25.26,25.85,29795883,PFE +2007-03-22,25.67,25.96,25.57,25.79,42828166,PFE +2007-03-23,25.62,25.79,25.5,25.66,29643339,PFE +2007-03-26,25.53,25.74,25.35,25.67,28602428,PFE +2007-03-27,25.5,25.7,25.39,25.49,35533966,PFE +2007-03-28,25.45,25.51,25.12,25.18,34908411,PFE +2007-03-29,25.18,25.46,25.16,25.41,28352954,PFE +2007-03-30,25.35,25.44,25.02,25.26,30201813,PFE +2007-04-02,25.23,25.61,25.23,25.34,30234224,PFE +2007-04-03,25.45,25.77,25.4,25.67,31429805,PFE +2007-04-04,25.67,25.89,25.53,25.81,27913300,PFE +2007-04-05,25.74,25.92,25.69,25.84,21961718,PFE +2007-04-09,25.93,26.01,25.86,26.0,21852693,PFE +2007-04-10,25.96,26.16,25.89,26.0,27654291,PFE +2007-04-11,25.94,26.09,25.77,26.04,34974524,PFE +2007-04-12,26.04,26.51,25.94,26.46,45954310,PFE +2007-04-13,26.8,26.98,26.63,26.67,44181682,PFE +2007-04-16,26.85,26.97,26.7,26.94,34390136,PFE +2007-04-17,26.94,26.95,26.82,26.9,33708839,PFE +2007-04-18,26.81,26.86,26.53,26.78,29262374,PFE +2007-04-19,26.62,27.24,26.56,27.07,46674911,PFE +2007-04-20,27.05,27.14,26.67,26.97,63055038,PFE +2007-04-23,26.61,26.75,26.26,26.35,48620485,PFE +2007-04-24,26.35,26.47,26.06,26.15,40360588,PFE +2007-04-25,26.18,26.45,25.98,26.32,54128789,PFE +2007-04-26,26.42,26.75,26.34,26.72,45699182,PFE +2007-04-27,26.61,26.75,26.43,26.61,27376043,PFE +2007-04-30,26.55,26.78,26.43,26.46,35461029,PFE +2007-05-01,26.36,26.7,26.28,26.59,36456485,PFE +2007-05-02,26.6,26.76,26.36,26.6,33740080,PFE +2007-05-03,26.59,26.97,26.59,26.87,44448591,PFE +2007-05-04,26.81,27.24,26.81,27.08,41786267,PFE +2007-05-07,27.05,27.4,26.94,27.38,58450282,PFE +2007-05-08,27.28,27.4,27.19,27.35,33352404,PFE +2007-05-09,27.12,27.27,27.01,27.16,34678171,PFE +2007-05-10,27.09,27.1,26.76,26.8,30578704,PFE +2007-05-11,26.79,27.09,26.75,27.04,23321584,PFE +2007-05-14,27.0,27.36,27.0,27.23,25656407,PFE +2007-05-15,27.19,27.32,27.07,27.1,34725851,PFE +2007-05-16,27.15,27.38,27.11,27.32,34003296,PFE +2007-05-17,27.3,27.38,27.22,27.36,24140503,PFE +2007-05-18,27.35,27.48,27.31,27.44,32672948,PFE +2007-05-21,27.42,27.52,27.39,27.42,42618403,PFE +2007-05-22,27.33,27.6,27.23,27.37,32592325,PFE +2007-05-23,27.37,27.54,27.26,27.34,33857985,PFE +2007-05-24,27.29,27.48,27.18,27.28,31511703,PFE +2007-05-25,27.28,27.55,27.24,27.53,26868916,PFE +2007-05-29,27.52,27.61,27.43,27.56,26534106,PFE +2007-05-30,27.43,27.56,27.1,27.41,38813776,PFE +2007-05-31,27.35,27.63,27.34,27.49,34579125,PFE +2007-06-01,27.49,27.7,27.44,27.68,35478274,PFE +2007-06-04,27.55,27.73,27.45,27.52,28379035,PFE +2007-06-05,27.46,27.54,27.13,27.28,40848659,PFE +2007-06-06,27.28,27.33,26.68,26.79,52263711,PFE +2007-06-07,26.75,26.79,26.24,26.29,51587167,PFE +2007-06-08,26.21,26.55,26.15,26.52,29422743,PFE +2007-06-11,26.5,26.54,26.31,26.37,27450550,PFE +2007-06-12,26.22,26.42,26.08,26.11,34622635,PFE +2007-06-13,26.2,26.38,25.95,26.35,42988134,PFE +2007-06-14,26.26,26.64,26.25,26.39,36222156,PFE +2007-06-15,26.51,26.67,26.37,26.47,53950478,PFE +2007-06-18,26.68,26.53,26.13,26.26,36582780,PFE +2007-06-19,26.25,26.47,26.1,26.21,49244661,PFE +2007-06-20,26.21,26.38,25.68,25.71,59161358,PFE +2007-06-21,25.74,25.97,25.46,25.92,52491648,PFE +2007-06-22,25.77,25.88,25.38,25.38,62360394,PFE +2007-06-25,25.5,25.75,25.31,25.4,35407376,PFE +2007-06-26,25.48,25.74,25.36,25.59,40373112,PFE +2007-06-27,25.52,25.75,25.38,25.61,32565789,PFE +2007-06-28,25.53,25.83,25.5,25.63,33906754,PFE +2007-06-29,25.77,25.78,25.36,25.57,44346322,PFE +2007-07-02,25.7,25.75,25.54,25.73,33151148,PFE +2007-07-03,25.79,25.96,25.77,25.81,17263498,PFE +2007-07-05,25.81,26.1,25.73,25.9,28822229,PFE +2007-07-06,25.87,25.95,25.7,25.92,26510206,PFE +2007-07-09,25.91,25.98,25.77,25.88,24728430,PFE +2007-07-10,25.77,25.89,25.53,25.58,43467960,PFE +2007-07-11,25.51,25.72,25.38,25.45,43897382,PFE +2007-07-12,25.55,26.0,25.38,25.98,53141861,PFE +2007-07-13,25.97,26.09,25.78,25.91,30192205,PFE +2007-07-16,25.81,26.1,25.81,26.08,22897839,PFE +2007-07-17,26.04,26.15,25.92,25.96,35212166,PFE +2007-07-18,25.18,25.3,24.72,25.13,113298922,PFE +2007-07-19,25.22,25.24,24.93,24.99,51916578,PFE +2007-07-20,25.07,25.14,24.88,24.9,48331008,PFE +2007-07-23,24.96,25.3,24.9,25.03,40102502,PFE +2007-07-24,24.96,25.14,24.88,24.89,42695489,PFE +2007-07-25,24.93,25.1,24.72,24.78,45396086,PFE +2007-07-26,24.74,24.75,24.1,24.15,66786288,PFE +2007-07-27,24.22,24.3,23.79,23.79,53245893,PFE +2007-07-30,24.05,24.05,23.54,23.76,50800718,PFE +2007-07-31,23.87,23.92,23.5,23.51,62408434,PFE +2007-08-01,23.51,23.71,23.37,23.63,57362570,PFE +2007-08-02,23.7,23.95,23.55,23.85,39879463,PFE +2007-08-03,23.94,23.95,23.49,23.51,55137129,PFE +2007-08-06,23.51,24.14,23.55,24.11,52250987,PFE +2007-08-07,24.13,24.63,23.95,24.35,51762868,PFE +2007-08-08,24.32,24.62,24.18,24.61,51590506,PFE +2007-08-09,24.25,24.64,24.14,24.14,54490466,PFE +2007-08-10,24.0,24.09,23.75,23.99,49873258,PFE +2007-08-13,24.2,24.2,23.79,23.89,45836400,PFE +2007-08-14,23.83,23.99,23.53,23.58,38034555,PFE +2007-08-15,23.61,23.95,23.48,23.53,52917227,PFE +2007-08-16,23.36,23.57,23.13,23.39,66138656,PFE +2007-08-17,23.77,24.0,23.58,23.94,48203300,PFE +2007-08-20,23.92,24.35,23.86,24.17,42511600,PFE +2007-08-21,24.14,24.5,24.02,24.24,37555091,PFE +2007-08-22,24.35,24.67,24.35,24.65,40863600,PFE +2007-08-23,24.74,24.88,24.46,24.62,33421425,PFE +2007-08-24,24.52,24.83,24.5,24.74,31995700,PFE +2007-08-27,24.73,24.85,24.66,24.76,27050115,PFE +2007-08-28,24.66,24.79,24.35,24.47,48105000,PFE +2007-08-29,24.55,24.75,24.27,24.67,37211150,PFE +2007-08-30,24.41,24.73,24.4,24.55,27874600,PFE +2007-08-31,24.68,25.0,24.65,24.84,34973400,PFE +2007-09-04,24.78,25.17,24.69,25.08,29021002,PFE +2007-09-05,24.9,24.94,24.52,24.71,40546400,PFE +2007-09-06,24.8,24.84,24.52,24.62,30598780,PFE +2007-09-07,24.59,24.61,24.11,24.25,36071294,PFE +2007-09-10,24.35,24.45,23.9,23.96,36516700,PFE +2007-09-11,24.05,24.33,23.93,24.19,30632650,PFE +2007-09-12,24.11,24.29,24.06,24.19,28151168,PFE +2007-09-13,24.31,24.64,24.1,24.23,31544400,PFE +2007-09-14,24.2,24.35,23.98,24.29,35082000,PFE +2007-09-17,24.16,24.23,23.85,24.13,40721845,PFE +2007-09-18,24.17,24.63,23.96,24.54,40686304,PFE +2007-09-19,24.65,25.07,24.56,24.88,44258164,PFE +2007-09-20,24.92,24.95,24.45,24.52,38639384,PFE +2007-09-21,24.81,24.83,24.52,24.59,53975800,PFE +2007-09-24,24.66,24.72,24.31,24.42,40147662,PFE +2007-09-25,24.35,24.54,24.15,24.24,39477765,PFE +2007-09-26,24.39,24.68,24.31,24.58,32812446,PFE +2007-09-27,24.67,24.81,24.6,24.75,29984060,PFE +2007-09-28,24.76,24.78,24.35,24.43,41368179,PFE +2007-10-01,24.45,24.92,24.45,24.85,31562100,PFE +2007-10-02,24.89,25.05,24.69,24.94,36222117,PFE +2007-10-03,24.86,25.22,24.79,25.08,32216032,PFE +2007-10-04,25.13,25.52,25.12,25.3,31249700,PFE +2007-10-05,25.5,25.65,25.42,25.58,48458300,PFE +2007-10-08,25.56,25.67,25.36,25.45,23897800,PFE +2007-10-09,25.43,25.69,25.34,25.54,31388500,PFE +2007-10-10,25.55,25.71,25.31,25.54,29306989,PFE +2007-10-11,25.57,25.64,25.35,25.45,31406475,PFE +2007-10-12,25.43,25.45,25.16,25.26,33931292,PFE +2007-10-15,25.25,25.34,24.86,25.0,42532906,PFE +2007-10-16,24.91,24.98,24.53,24.63,44554914,PFE +2007-10-17,24.75,24.86,24.43,24.55,32663212,PFE +2007-10-18,24.55,24.91,24.52,24.54,43089200,PFE +2007-10-19,24.53,24.55,23.36,24.07,46538362,PFE +2007-10-22,24.0,24.15,23.87,24.02,38192500,PFE +2007-10-23,24.13,24.21,23.92,24.05,32400700,PFE +2007-10-24,24.03,24.05,23.61,23.98,45079150,PFE +2007-10-25,24.19,24.35,23.99,24.29,46264497,PFE +2007-10-26,24.31,24.32,24.12,24.31,27592700,PFE +2007-10-29,24.29,24.57,24.22,24.51,35292100,PFE +2007-10-30,24.49,24.75,24.35,24.45,31075600,PFE +2007-10-31,24.56,24.63,24.42,24.61,31465052,PFE +2007-11-01,24.58,24.6,23.91,23.95,44270140,PFE +2007-11-02,24.03,24.13,23.6,23.67,40577900,PFE +2007-11-05,23.6,23.92,23.52,23.67,32720540,PFE +2007-11-06,23.69,23.99,23.65,23.93,34626951,PFE +2007-11-07,23.63,23.83,23.29,23.32,39000138,PFE +2007-11-08,23.42,23.42,22.99,23.11,60445584,PFE +2007-11-09,23.11,23.18,22.8,22.83,48517086,PFE +2007-11-12,22.83,23.25,22.8,23.02,33739822,PFE +2007-11-13,23.17,23.56,23.13,23.55,37923772,PFE +2007-11-14,23.7,23.96,23.55,23.61,42467125,PFE +2007-11-15,23.56,23.87,23.22,23.29,35724450,PFE +2007-11-16,23.49,23.51,23.05,23.39,38677463,PFE +2007-11-19,23.35,23.4,22.63,22.71,58404626,PFE +2007-11-20,22.85,22.85,22.42,22.72,56001863,PFE +2007-11-21,22.5,22.74,22.29,22.35,44164145,PFE +2007-11-23,22.85,23.18,22.76,22.98,38640693,PFE +2007-11-26,22.95,23.0,22.24,22.3,42069154,PFE +2007-11-27,22.59,23.0,22.35,22.88,56717608,PFE +2007-11-28,22.9,23.5,22.87,23.44,48287316,PFE +2007-11-29,23.38,23.67,23.24,23.6,35134246,PFE +2007-11-30,23.84,23.97,23.62,23.76,44172363,PFE +2007-12-03,23.62,23.81,23.4,23.55,34294799,PFE +2007-12-04,23.36,23.73,23.34,23.47,29608609,PFE +2007-12-05,23.56,24.1,23.53,23.98,46187566,PFE +2007-12-06,23.97,24.2,23.82,24.17,28667178,PFE +2007-12-07,24.17,24.5,24.05,24.4,37018713,PFE +2007-12-10,24.39,24.45,24.17,24.37,24989800,PFE +2007-12-11,24.36,24.4,23.77,23.83,43966558,PFE +2007-12-12,24.02,24.2,23.56,23.81,43410485,PFE +2007-12-13,23.65,23.83,23.44,23.64,36230032,PFE +2007-12-14,23.39,23.47,23.03,23.1,43925515,PFE +2007-12-17,23.05,23.33,22.92,22.97,43934025,PFE +2007-12-18,23.16,23.56,22.98,23.37,43914366,PFE +2007-12-19,23.33,23.48,23.01,23.27,35284432,PFE +2007-12-20,23.1,23.3,23.05,23.22,33144543,PFE +2007-12-21,23.37,23.43,23.13,23.24,61641441,PFE +2007-12-24,23.13,24.06,23.12,23.33,21413191,PFE +2007-12-26,23.24,23.26,23.09,23.2,21442051,PFE +2007-12-27,23.25,23.28,22.9,22.92,36025832,PFE +2007-12-28,23.05,23.1,22.82,22.9,24356557,PFE +2007-12-31,22.93,22.93,22.69,22.73,30899753,PFE +2008-01-02,22.76,23.03,22.7,22.91,45984438,PFE +2008-01-03,22.98,23.35,22.91,23.18,45471968,PFE +2008-01-04,23.18,23.2,22.74,22.83,42024476,PFE +2008-01-07,22.92,23.34,22.9,23.23,48118331,PFE +2008-01-08,23.3,23.92,23.3,23.47,51903844,PFE +2008-01-09,23.5,24.01,23.5,23.92,60179516,PFE +2008-01-10,23.98,24.21,23.61,24.08,54644429,PFE +2008-01-11,23.95,24.14,23.76,24.02,45208402,PFE +2008-01-14,24.24,24.24,23.8,23.97,35166464,PFE +2008-01-15,23.81,23.9,23.52,23.59,33693950,PFE +2008-01-16,23.47,23.81,23.35,23.4,54911199,PFE +2008-01-17,23.4,23.4,22.88,22.96,53311702,PFE +2008-01-18,22.97,23.03,22.46,22.5,54018588,PFE +2008-01-22,21.68,23.1,21.56,22.23,71222551,PFE +2008-01-23,22.44,22.9,22.02,22.86,99969360,PFE +2008-01-24,22.94,23.06,22.63,23.05,58732030,PFE +2008-01-25,23.17,23.25,22.4,22.61,60284729,PFE +2008-01-28,22.69,23.01,22.56,22.99,37972501,PFE +2008-01-29,23.14,23.25,22.93,23.18,34884884,PFE +2008-01-30,23.13,23.48,22.96,23.1,40972909,PFE +2008-01-31,23.03,23.52,22.76,23.36,52736001,PFE +2008-02-01,23.4,23.79,23.12,23.59,52094020,PFE +2008-02-04,23.55,23.78,23.5,23.63,29597132,PFE +2008-02-05,23.5,23.55,22.96,22.96,39342371,PFE +2008-02-06,22.9,23.03,22.58,22.59,42343895,PFE +2008-02-07,22.6,22.9,22.45,22.67,33036768,PFE +2008-02-08,22.65,22.67,22.18,22.3,30287716,PFE +2008-02-11,22.37,22.41,22.03,22.2,31231784,PFE +2008-02-12,22.3,22.73,22.25,22.68,43142567,PFE +2008-02-13,22.7,22.88,22.62,22.74,51143203,PFE +2008-02-14,22.73,22.84,22.31,22.45,44714824,PFE +2008-02-15,22.43,22.62,22.31,22.33,56372222,PFE +2008-02-19,22.5,22.67,22.33,22.37,34404588,PFE +2008-02-20,22.33,22.55,22.17,22.47,33702482,PFE +2008-02-21,22.67,22.67,22.31,22.4,39630231,PFE +2008-02-22,22.5,22.59,22.16,22.5,32659188,PFE +2008-02-25,22.5,22.82,22.5,22.78,38619077,PFE +2008-02-26,22.64,22.92,22.63,22.83,47132400,PFE +2008-02-27,22.79,22.88,22.6,22.75,26355869,PFE +2008-02-28,22.75,22.8,22.43,22.55,26693863,PFE +2008-02-29,22.65,22.67,22.2,22.28,47229703,PFE +2008-03-03,22.42,22.42,22.12,22.25,32752003,PFE +2008-03-04,22.15,22.28,22.05,22.24,36042523,PFE +2008-03-05,22.42,22.44,21.8,22.05,46779675,PFE +2008-03-06,21.98,22.02,21.57,21.59,34523791,PFE +2008-03-07,21.46,21.66,21.2,21.35,42330631,PFE +2008-03-10,21.37,21.42,21.14,21.15,34352113,PFE +2008-03-11,21.34,21.98,21.22,21.72,37235345,PFE +2008-03-12,21.77,21.8,21.16,21.28,41599821,PFE +2008-03-13,21.16,21.37,20.79,21.21,44046583,PFE +2008-03-14,21.32,21.32,20.5,20.64,46929959,PFE +2008-03-17,20.38,20.85,20.19,20.57,46570964,PFE +2008-03-18,20.83,21.09,20.69,21.0,47209581,PFE +2008-03-19,20.85,21.05,20.55,20.61,45846665,PFE +2008-03-20,20.7,20.7,20.48,20.59,54784023,PFE +2008-03-24,20.82,20.82,20.48,20.61,35727696,PFE +2008-03-25,20.68,20.81,20.65,20.78,44065681,PFE +2008-03-26,20.72,20.75,20.59,20.69,31721023,PFE +2008-03-27,20.76,20.89,20.55,20.56,34596348,PFE +2008-03-28,20.68,20.72,20.47,20.5,31203878,PFE +2008-03-31,20.69,20.97,20.48,20.93,52814255,PFE +2008-04-01,21.05,21.38,20.84,21.38,37508547,PFE +2008-04-02,21.22,21.6,21.18,21.51,31872727,PFE +2008-04-03,21.41,21.46,20.93,21.34,35939445,PFE +2008-04-04,21.33,21.46,21.24,21.35,29779956,PFE +2008-04-07,21.43,21.57,21.28,21.48,25585683,PFE +2008-04-08,21.35,21.42,20.9,21.0,38193231,PFE +2008-04-09,21.0,21.08,20.72,20.89,37396517,PFE +2008-04-10,20.86,21.1,20.8,20.92,37889115,PFE +2008-04-11,20.86,20.9,20.44,20.45,30208029,PFE +2008-04-14,20.54,20.63,20.45,20.56,37025020,PFE +2008-04-15,20.6,20.92,20.57,20.71,33428661,PFE +2008-04-16,20.83,21.1,20.74,21.1,38516707,PFE +2008-04-17,20.5,20.54,20.22,20.4,77514683,PFE +2008-04-18,20.59,20.61,20.3,20.47,56608720,PFE +2008-04-21,20.36,20.49,20.13,20.2,50296882,PFE +2008-04-22,20.23,20.24,19.79,19.79,66491765,PFE +2008-04-23,19.88,20.0,19.81,19.88,53366512,PFE +2008-04-24,19.95,20.16,19.88,20.04,39119620,PFE +2008-04-25,20.17,20.45,20.16,20.43,54992986,PFE +2008-04-28,20.49,20.5,20.2,20.23,56437024,PFE +2008-04-29,20.26,20.3,20.0,20.24,49710169,PFE +2008-04-30,20.3,20.34,20.02,20.11,44018880,PFE +2008-05-01,20.17,20.45,20.1,20.44,48485246,PFE +2008-05-02,20.48,20.65,20.36,20.61,48642881,PFE +2008-05-05,20.6,20.6,20.45,20.52,34759507,PFE +2008-05-06,20.52,20.58,20.26,20.42,41026258,PFE +2008-05-07,20.25,20.3,19.88,19.92,54534876,PFE +2008-05-08,19.98,20.04,19.88,19.97,46832551,PFE +2008-05-09,19.91,19.93,19.7,19.79,35321238,PFE +2008-05-12,19.85,19.97,19.78,19.91,36224533,PFE +2008-05-13,19.93,20.05,19.86,19.97,38655639,PFE +2008-05-14,20.02,20.1,19.97,20.06,41439555,PFE +2008-05-15,20.06,20.1,19.93,20.08,36070167,PFE +2008-05-16,20.12,20.13,19.95,20.03,46590099,PFE +2008-05-19,20.05,20.29,19.94,20.23,60620127,PFE +2008-05-20,20.18,20.25,20.01,20.05,61429179,PFE +2008-05-21,20.11,20.17,19.92,20.01,60577366,PFE +2008-05-22,19.77,19.93,19.61,19.78,63713322,PFE +2008-05-23,19.73,19.73,19.52,19.53,41882076,PFE +2008-05-27,19.58,19.6,19.25,19.33,46953314,PFE +2008-05-28,19.42,19.47,19.16,19.3,43479255,PFE +2008-05-29,19.34,19.54,19.31,19.4,44816569,PFE +2008-05-30,19.47,19.5,19.29,19.36,37121729,PFE +2008-06-02,19.43,19.46,19.03,19.18,53487493,PFE +2008-06-03,19.11,19.2,18.93,19.01,53436227,PFE +2008-06-04,19.0,19.13,18.69,18.8,60536983,PFE +2008-06-05,18.74,18.76,18.45,18.67,83092501,PFE +2008-06-06,18.54,18.6,17.95,17.96,95754505,PFE +2008-06-09,18.1,18.17,17.96,18.02,57243936,PFE +2008-06-10,17.92,18.02,17.71,17.94,57166769,PFE +2008-06-11,17.92,17.94,17.5,17.55,59493918,PFE +2008-06-12,17.62,17.96,17.6,17.73,48411634,PFE +2008-06-13,17.79,17.99,17.65,17.99,48376008,PFE +2008-06-16,17.91,17.97,17.7,17.77,58925926,PFE +2008-06-17,17.85,17.95,17.67,17.72,43291531,PFE +2008-06-18,18.5,18.54,17.74,17.77,95524546,PFE +2008-06-19,17.81,17.93,17.7,17.77,63205898,PFE +2008-06-20,17.72,17.83,17.3,17.33,63389601,PFE +2008-06-23,17.42,17.51,17.3,17.38,46494990,PFE +2008-06-24,17.39,17.75,17.34,17.69,48735682,PFE +2008-06-25,17.74,18.15,17.6,17.88,58040190,PFE +2008-06-26,17.76,18.02,17.17,17.17,54795567,PFE +2008-06-27,17.26,17.48,17.12,17.28,65996438,PFE +2008-06-30,17.29,17.64,17.26,17.47,44310874,PFE +2008-07-01,17.43,17.77,17.36,17.73,53154962,PFE +2008-07-02,17.84,17.86,17.6,17.62,38321160,PFE +2008-07-03,17.77,17.87,17.6,17.75,24349936,PFE +2008-07-07,17.8,17.89,17.26,17.39,47756066,PFE +2008-07-08,17.47,18.22,17.46,18.19,61049725,PFE +2008-07-09,18.33,18.57,18.0,18.03,51180566,PFE +2008-07-10,18.15,18.36,17.84,18.03,47087010,PFE +2008-07-11,17.94,18.05,17.68,17.81,51195143,PFE +2008-07-14,18.02,18.1,17.59,17.65,35782676,PFE +2008-07-15,17.52,17.81,17.34,17.58,61798362,PFE +2008-07-16,17.6,18.29,17.41,18.26,56020849,PFE +2008-07-17,18.26,18.49,18.0,18.39,49100639,PFE +2008-07-18,18.41,18.45,18.07,18.32,42749129,PFE +2008-07-21,18.43,18.53,17.99,18.09,48620312,PFE +2008-07-22,17.98,18.49,17.89,18.35,49939799,PFE +2008-07-23,18.79,19.12,18.61,19.07,65662310,PFE +2008-07-24,19.19,19.25,18.75,18.81,41012041,PFE +2008-07-25,18.89,18.94,18.72,18.89,42849475,PFE +2008-07-28,18.87,18.91,18.34,18.36,35835072,PFE +2008-07-29,18.42,18.61,18.34,18.53,32498727,PFE +2008-07-30,18.65,19.12,18.53,18.88,42487856,PFE +2008-07-31,18.81,19.09,18.61,18.67,47622329,PFE +2008-08-01,18.81,18.95,18.53,18.6,32912064,PFE +2008-08-04,18.62,19.16,18.55,18.98,43046681,PFE +2008-08-05,19.04,19.75,19.04,19.71,56923701,PFE +2008-08-06,19.42,19.54,19.21,19.43,41754926,PFE +2008-08-07,19.31,19.62,19.11,19.21,38965460,PFE +2008-08-08,19.21,19.87,19.19,19.84,43156500,PFE +2008-08-11,19.81,20.11,19.69,19.88,45406057,PFE +2008-08-12,19.83,20.03,19.67,19.72,35687179,PFE +2008-08-13,19.75,19.85,19.56,19.64,36746357,PFE +2008-08-14,19.68,20.09,19.51,19.78,36223804,PFE +2008-08-15,19.87,20.13,19.86,19.97,39336234,PFE +2008-08-18,20.08,20.09,19.56,19.64,37432854,PFE +2008-08-19,19.52,19.71,19.3,19.34,34462515,PFE +2008-08-20,19.36,19.43,19.06,19.28,30269934,PFE +2008-08-21,19.15,19.44,19.04,19.37,27027531,PFE +2008-08-22,19.48,19.82,19.36,19.75,28889479,PFE +2008-08-25,19.6,19.87,19.37,19.51,41407132,PFE +2008-08-26,19.56,19.6,19.2,19.28,36750998,PFE +2008-08-27,19.2,19.25,18.95,19.08,36376079,PFE +2008-08-28,19.17,19.3,19.1,19.27,32879204,PFE +2008-08-29,19.24,19.34,19.07,19.11,25330609,PFE +2008-09-02,19.3,19.57,19.13,19.17,29899884,PFE +2008-09-03,19.17,19.36,19.05,19.2,30308070,PFE +2008-09-04,19.2,19.59,18.66,18.67,46473496,PFE +2008-09-05,18.62,18.84,18.45,18.51,41020006,PFE +2008-09-08,18.84,19.19,18.76,19.14,48944047,PFE +2008-09-09,19.05,19.18,18.24,18.24,54703338,PFE +2008-09-10,18.27,18.45,18.1,18.2,38273805,PFE +2008-09-11,18.0,18.42,17.98,18.39,33323542,PFE +2008-09-12,18.29,18.72,18.2,18.62,43265942,PFE +2008-09-15,18.11,18.53,18.05,18.05,67284381,PFE +2008-09-16,17.7,18.04,17.5,17.81,85972813,PFE +2008-09-17,17.58,18.12,17.16,17.17,73164949,PFE +2008-09-18,17.42,18.33,17.31,17.99,95693288,PFE +2008-09-19,18.9,18.99,17.7,18.55,80283547,PFE +2008-09-22,18.3,18.65,18.02,18.07,46390513,PFE +2008-09-23,18.2,18.5,18.01,18.01,61193109,PFE +2008-09-24,18.16,18.19,17.75,17.99,39494691,PFE +2008-09-25,18.1,18.79,18.09,18.64,57629649,PFE +2008-09-26,18.31,18.72,18.21,18.66,37593221,PFE +2008-09-29,18.28,18.66,17.65,17.65,72145624,PFE +2008-09-30,17.93,18.44,17.75,18.44,75528081,PFE +2008-10-01,18.26,19.09,18.08,18.94,68315197,PFE +2008-10-02,18.82,19.16,18.7,18.79,59160876,PFE +2008-10-03,18.93,19.39,18.83,19.0,77600682,PFE +2008-10-06,18.5,18.95,17.77,18.94,103469959,PFE +2008-10-07,18.9,19.0,17.65,17.65,94736336,PFE +2008-10-08,17.37,18.05,17.13,17.13,112246218,PFE +2008-10-09,17.3,17.38,15.49,15.67,92325509,PFE +2008-10-10,14.83,15.9,14.31,15.14,148893690,PFE +2008-10-13,16.47,16.91,15.88,16.68,106283986,PFE +2008-10-14,17.39,17.5,16.81,17.13,84741738,PFE +2008-10-15,17.29,17.29,16.16,16.27,71569249,PFE +2008-10-16,16.54,16.99,15.61,16.97,81920982,PFE +2008-10-17,16.43,17.53,16.24,16.91,70212235,PFE +2008-10-20,17.25,17.49,16.86,17.34,53952127,PFE +2008-10-21,17.67,17.95,17.32,17.34,71187389,PFE +2008-10-22,17.05,17.26,16.5,16.74,68908941,PFE +2008-10-23,16.89,17.25,16.1,17.1,66453786,PFE +2008-10-24,15.91,17.03,15.68,16.57,64983802,PFE +2008-10-27,16.3,17.24,16.04,16.39,63517912,PFE +2008-10-28,16.68,18.0,16.1,17.82,84571125,PFE +2008-10-29,17.57,18.12,17.13,17.19,66283467,PFE +2008-10-30,17.83,18.04,17.32,17.86,56921749,PFE +2008-10-31,17.76,18.25,17.6,17.71,60584682,PFE +2008-11-03,17.85,18.01,17.57,17.76,41478288,PFE +2008-11-04,18.12,18.45,17.92,18.41,46821200,PFE +2008-11-05,18.09,18.18,16.92,17.0,60578839,PFE +2008-11-06,16.98,17.04,16.22,16.37,57064281,PFE +2008-11-07,16.49,17.0,16.4,16.86,39557101,PFE +2008-11-10,17.2,17.3,16.35,16.6,35497423,PFE +2008-11-11,16.45,16.79,16.11,16.77,37589348,PFE +2008-11-12,16.46,16.56,15.81,15.83,55955770,PFE +2008-11-13,15.88,16.75,15.3,16.73,62611494,PFE +2008-11-14,16.45,17.09,16.22,16.28,50081843,PFE +2008-11-17,16.1,16.42,15.86,15.92,42729835,PFE +2008-11-18,15.95,16.39,15.61,16.29,59035443,PFE +2008-11-19,16.15,16.5,15.51,15.56,55138754,PFE +2008-11-20,15.49,16.03,14.26,14.45,91064247,PFE +2008-11-21,14.99,15.83,14.51,15.67,93973591,PFE +2008-11-24,15.96,16.49,15.44,16.04,73929075,PFE +2008-11-25,16.34,16.53,15.6,15.94,54435051,PFE +2008-11-26,15.63,16.1,15.5,16.07,44456835,PFE +2008-11-28,16.02,16.46,15.79,16.43,21117515,PFE +2008-12-01,16.18,16.35,15.2,15.28,46006836,PFE +2008-12-02,15.68,16.09,15.45,16.02,43476431,PFE +2008-12-03,15.82,16.75,15.82,16.62,68967084,PFE +2008-12-04,16.36,16.85,16.14,16.27,48622617,PFE +2008-12-05,16.05,16.98,15.82,16.55,60054313,PFE +2008-12-08,16.87,17.25,16.72,16.93,50283241,PFE +2008-12-09,16.54,16.98,16.4,16.47,43560876,PFE +2008-12-10,16.65,16.8,16.37,16.57,33921217,PFE +2008-12-11,16.41,16.98,16.19,16.56,65350364,PFE +2008-12-12,16.53,16.98,16.28,16.92,43869740,PFE +2008-12-15,16.91,17.12,16.5,16.63,50200579,PFE +2008-12-16,16.75,17.57,16.74,17.36,66468035,PFE +2008-12-17,17.23,17.57,17.0,17.25,47230291,PFE +2008-12-18,17.34,17.57,16.94,17.12,52777616,PFE +2008-12-19,17.35,17.53,17.16,17.3,58041880,PFE +2008-12-22,17.38,17.51,16.9,17.18,47426863,PFE +2008-12-23,17.34,17.4,17.0,17.03,32293455,PFE +2008-12-24,17.1,17.14,16.93,17.01,14275722,PFE +2008-12-26,17.07,17.17,16.97,17.1,14896755,PFE +2008-12-29,17.12,17.3,17.01,17.29,31809791,PFE +2008-12-30,17.41,17.81,17.33,17.75,37961716,PFE +2008-12-31,17.65,17.97,17.57,17.71,32486473,PFE +2009-01-02,17.88,18.3,17.7,18.27,28749105,PFE +2009-01-05,18.4,18.48,17.88,18.16,42163551,PFE +2009-01-06,18.32,18.44,17.71,17.8,51222963,PFE +2009-01-07,17.68,17.82,17.4,17.49,39270680,PFE +2009-01-08,17.4,17.69,17.33,17.65,33265886,PFE +2009-01-09,17.72,17.82,17.35,17.44,36084531,PFE +2009-01-12,17.67,17.69,17.22,17.36,33861977,PFE +2009-01-13,17.4,17.61,17.28,17.59,43361415,PFE +2009-01-14,17.29,17.44,17.0,17.24,45575330,PFE +2009-01-15,17.22,17.39,16.52,17.39,80761618,PFE +2009-01-16,17.77,17.77,17.17,17.5,58758563,PFE +2009-01-20,17.24,17.83,17.12,17.2,52787194,PFE +2009-01-21,17.3,17.52,16.9,17.48,43780488,PFE +2009-01-22,17.27,17.34,17.02,17.21,46724791,PFE +2009-01-23,16.76,17.52,16.55,17.45,108529897,PFE +2009-01-26,16.47,16.53,15.29,15.65,210477236,PFE +2009-01-27,15.61,16.02,15.55,15.82,111624988,PFE +2009-01-28,15.95,16.0,15.01,15.44,108830844,PFE +2009-01-29,15.29,15.48,15.02,15.12,67674998,PFE +2009-01-30,15.09,15.12,14.5,14.58,68732131,PFE +2009-02-02,14.63,15.16,14.52,14.89,69192195,PFE +2009-02-03,14.4,15.38,14.4,15.2,64844828,PFE +2009-02-04,15.04,15.17,14.53,14.57,65649085,PFE +2009-02-05,14.54,14.76,14.33,14.5,77135325,PFE +2009-02-06,14.54,15.02,14.45,14.84,63823371,PFE +2009-02-09,15.12,15.12,14.61,14.71,47819281,PFE +2009-02-10,13.74,14.71,13.74,14.07,75987923,PFE +2009-02-11,14.18,14.4,14.12,14.38,50434975,PFE +2009-02-12,14.3,14.68,14.1,14.65,65200731,PFE +2009-02-13,14.52,14.94,14.5,14.58,58062345,PFE +2009-02-17,14.28,14.42,14.05,14.25,63395088,PFE +2009-02-18,14.11,14.4,14.06,14.16,48398135,PFE +2009-02-19,14.3,14.43,13.98,14.03,41346560,PFE +2009-02-20,13.83,14.03,13.6,13.71,62646044,PFE +2009-02-23,13.7,13.75,13.25,13.27,68305584,PFE +2009-02-24,13.37,13.66,13.13,13.59,65567231,PFE +2009-02-25,13.43,13.43,12.9,13.08,74716795,PFE +2009-02-26,13.21,13.37,12.68,12.7,74122818,PFE +2009-02-27,12.47,12.58,12.28,12.31,100259120,PFE +2009-03-02,12.08,12.17,11.62,11.66,105982197,PFE +2009-03-03,11.84,12.22,11.68,11.87,83765915,PFE +2009-03-04,12.11,12.7,11.93,12.5,90513310,PFE +2009-03-05,12.37,12.75,12.25,12.67,101758353,PFE +2009-03-06,12.66,12.75,12.36,12.73,83979111,PFE +2009-03-09,12.38,12.92,12.38,12.63,70472216,PFE +2009-03-10,12.7,13.13,12.59,13.09,95948781,PFE +2009-03-11,13.1,13.19,12.73,12.79,79748086,PFE +2009-03-12,13.25,14.14,12.94,14.02,112309424,PFE +2009-03-13,13.96,14.72,13.84,14.54,83153737,PFE +2009-03-16,14.63,14.99,14.13,14.15,84981192,PFE +2009-03-17,14.11,14.29,13.88,14.26,54001324,PFE +2009-03-18,14.21,14.58,13.72,14.25,55580327,PFE +2009-03-19,14.26,14.26,13.41,13.7,67626607,PFE +2009-03-20,13.7,13.95,13.5,13.63,71564887,PFE +2009-03-23,13.95,14.08,13.67,14.02,66007317,PFE +2009-03-24,13.91,14.16,13.84,13.92,42716342,PFE +2009-03-25,13.98,14.6,13.89,14.26,68954272,PFE +2009-03-26,14.28,14.62,14.2,14.38,55372180,PFE +2009-03-27,14.22,14.36,13.95,14.04,46477172,PFE +2009-03-30,13.88,14.04,13.55,13.7,59773890,PFE +2009-03-31,13.8,13.87,13.56,13.62,57290700,PFE +2009-04-01,13.59,14.04,13.43,13.99,64304586,PFE +2009-04-02,14.06,14.1,13.72,13.77,60440820,PFE +2009-04-03,13.59,13.77,13.45,13.55,52922095,PFE +2009-04-06,13.56,14.18,13.54,13.71,59577715,PFE +2009-04-07,13.62,13.71,13.46,13.51,50078064,PFE +2009-04-08,13.54,13.71,13.36,13.48,41968494,PFE +2009-04-09,13.62,13.72,13.35,13.55,55029164,PFE +2009-04-13,13.53,13.72,13.42,13.48,41799484,PFE +2009-04-14,13.52,13.54,13.21,13.34,58024238,PFE +2009-04-15,13.34,13.94,13.32,13.86,58963834,PFE +2009-04-16,13.93,13.99,13.56,13.9,52163283,PFE +2009-04-17,14.01,14.27,13.9,14.16,72737787,PFE +2009-04-20,13.97,14.02,13.56,13.59,52326535,PFE +2009-04-21,13.59,13.64,13.1,13.52,66289393,PFE +2009-04-22,13.43,13.44,13.04,13.04,72228919,PFE +2009-04-23,13.11,13.31,12.75,13.28,86125609,PFE +2009-04-24,13.31,13.38,12.99,13.17,65620762,PFE +2009-04-27,13.36,13.56,13.21,13.49,56918550,PFE +2009-04-28,13.64,13.65,13.14,13.39,67867278,PFE +2009-04-29,13.35,13.6,13.15,13.43,78180206,PFE +2009-04-30,13.58,13.72,13.28,13.36,64667491,PFE +2009-05-01,13.39,13.58,13.25,13.58,56382500,PFE +2009-05-04,13.7,13.99,13.62,13.98,62233189,PFE +2009-05-05,13.99,14.36,13.93,14.28,64282651,PFE +2009-05-06,14.17,14.25,13.76,13.91,60657999,PFE +2009-05-07,14.02,14.43,13.85,14.16,74937573,PFE +2009-05-08,14.33,14.51,14.25,14.4,56556705,PFE +2009-05-11,14.1,14.42,14.1,14.15,52994538,PFE +2009-05-12,14.24,15.21,14.2,14.93,116685718,PFE +2009-05-13,15.09,15.6,14.98,15.27,98260351,PFE +2009-05-14,15.26,15.5,15.19,15.34,48821437,PFE +2009-05-15,15.18,15.29,14.89,15.01,50766097,PFE +2009-05-18,15.02,15.23,14.98,15.19,40221997,PFE +2009-05-19,15.19,15.29,15.02,15.1,34132023,PFE +2009-05-20,15.15,15.33,15.02,15.11,36024840,PFE +2009-05-21,15.03,15.19,14.68,14.83,49328692,PFE +2009-05-22,14.84,15.09,14.67,14.96,33768633,PFE +2009-05-26,14.9,15.18,14.73,15.02,49799444,PFE +2009-05-27,15.0,15.05,14.59,14.66,35395238,PFE +2009-05-28,14.76,14.86,14.57,14.69,42629215,PFE +2009-05-29,14.8,15.2,14.65,15.19,68986375,PFE +2009-06-01,15.36,15.45,14.7,14.76,70504309,PFE +2009-06-02,14.98,15.1,14.82,14.98,50146394,PFE +2009-06-03,14.85,14.92,14.65,14.89,52026538,PFE +2009-06-04,14.94,14.94,14.6,14.64,40479701,PFE +2009-06-05,14.79,14.83,14.34,14.51,49175508,PFE +2009-06-08,14.4,14.49,14.12,14.31,47943191,PFE +2009-06-09,14.37,14.43,14.1,14.13,42564573,PFE +2009-06-10,14.13,14.32,13.94,14.05,47236979,PFE +2009-06-11,14.09,14.82,14.05,14.63,70440609,PFE +2009-06-12,14.57,15.07,14.51,14.76,74231441,PFE +2009-06-15,14.7,14.7,14.02,14.13,58974973,PFE +2009-06-16,14.21,14.46,14.11,14.16,45688795,PFE +2009-06-17,14.23,14.7,14.21,14.58,55006604,PFE +2009-06-18,14.64,15.18,14.58,14.92,66901993,PFE +2009-06-19,15.15,15.32,14.97,15.0,84594483,PFE +2009-06-22,14.89,15.05,14.68,14.79,58471660,PFE +2009-06-23,14.67,14.81,14.6,14.73,48328274,PFE +2009-06-24,14.81,14.96,14.62,14.72,38232474,PFE +2009-06-25,14.64,15.36,14.6,15.33,51478674,PFE +2009-06-26,15.23,15.37,14.98,15.19,43316338,PFE +2009-06-29,15.25,15.37,14.97,15.26,32003498,PFE +2009-06-30,15.27,15.28,14.77,15.0,52165087,PFE +2009-07-01,14.97,15.04,14.73,14.9,46816054,PFE +2009-07-02,14.77,14.8,14.44,14.48,41301070,PFE +2009-07-06,14.4,14.61,14.27,14.57,54931688,PFE +2009-07-07,14.55,14.84,14.45,14.59,60920450,PFE +2009-07-08,14.74,14.8,14.5,14.61,50625041,PFE +2009-07-09,14.62,14.68,14.22,14.29,61374217,PFE +2009-07-10,14.23,14.29,14.11,14.2,38936383,PFE +2009-07-13,14.21,14.77,14.2,14.76,53035779,PFE +2009-07-14,14.66,14.94,14.62,14.9,37331227,PFE +2009-07-15,14.97,15.05,14.69,15.02,43552029,PFE +2009-07-16,14.97,15.1,14.88,15.07,37153952,PFE +2009-07-17,15.08,15.12,14.86,14.96,53234875,PFE +2009-07-20,15.03,15.29,14.75,15.26,55212560,PFE +2009-07-21,15.42,15.78,15.36,15.7,55414550,PFE +2009-07-22,15.67,16.47,15.6,15.87,83620885,PFE +2009-07-23,16.05,16.4,15.91,16.15,58694001,PFE +2009-07-24,16.05,16.5,16.03,16.48,50995618,PFE +2009-07-27,16.43,16.65,16.22,16.62,47464710,PFE +2009-07-28,16.49,16.66,15.96,16.03,75375557,PFE +2009-07-29,16.0,16.08,15.64,15.75,60906041,PFE +2009-07-30,15.96,16.26,15.89,15.94,48486115,PFE +2009-07-31,16.11,16.18,15.9,15.93,42959843,PFE +2009-08-03,16.12,16.15,15.8,16.04,50515744,PFE +2009-08-04,15.95,16.18,15.91,16.07,49005282,PFE +2009-08-05,15.98,16.0,15.65,15.87,58711502,PFE +2009-08-06,15.88,15.91,15.7,15.79,38101670,PFE +2009-08-07,15.91,16.17,15.88,15.96,39802570,PFE +2009-08-10,15.85,15.98,15.81,15.91,28131281,PFE +2009-08-11,15.8,15.95,15.75,15.83,27982678,PFE +2009-08-12,15.85,16.0,15.75,15.86,35441248,PFE +2009-08-13,15.88,15.9,15.64,15.8,37440972,PFE +2009-08-14,15.87,15.87,15.54,15.77,33772087,PFE +2009-08-17,15.57,15.98,15.55,15.88,45053382,PFE +2009-08-18,15.88,16.04,15.8,15.98,36710680,PFE +2009-08-19,15.95,16.45,15.9,16.37,46425533,PFE +2009-08-20,16.45,16.45,16.2,16.23,43126902,PFE +2009-08-21,16.49,16.72,16.27,16.64,64812095,PFE +2009-08-24,16.73,16.79,16.61,16.73,31171469,PFE +2009-08-25,16.79,16.98,16.68,16.8,40679166,PFE +2009-08-26,16.79,16.88,16.64,16.77,36527591,PFE +2009-08-27,16.66,16.93,16.6,16.86,30185461,PFE +2009-08-28,16.87,16.89,16.64,16.81,33512861,PFE +2009-08-31,16.63,16.83,16.51,16.7,35546997,PFE +2009-09-01,16.54,16.72,16.25,16.38,39455625,PFE +2009-09-02,16.35,16.5,16.13,16.28,39961020,PFE +2009-09-03,16.05,16.22,15.95,16.08,35510141,PFE +2009-09-04,16.0,16.41,15.99,16.39,29571896,PFE +2009-09-08,16.39,16.4,16.11,16.21,37827862,PFE +2009-09-09,16.26,16.29,16.09,16.17,40229352,PFE +2009-09-10,16.22,16.4,16.22,16.34,45996760,PFE +2009-09-11,16.4,16.47,16.24,16.25,31008624,PFE +2009-09-14,16.21,16.44,16.1,16.36,34279315,PFE +2009-09-15,16.39,16.39,16.11,16.21,40174729,PFE +2009-09-16,16.36,16.44,16.16,16.42,45825335,PFE +2009-09-17,16.36,16.61,16.26,16.32,42205057,PFE +2009-09-18,16.47,16.8,16.37,16.51,67078819,PFE +2009-09-21,16.54,16.71,16.47,16.64,36038437,PFE +2009-09-22,16.85,16.93,16.6,16.8,59959005,PFE +2009-09-23,16.86,16.88,16.41,16.43,48138254,PFE +2009-09-24,16.44,16.51,16.29,16.44,51780366,PFE +2009-09-25,16.43,16.63,16.38,16.4,36340708,PFE +2009-09-28,16.44,16.74,16.41,16.57,29392811,PFE +2009-09-29,16.57,16.94,16.45,16.77,66202473,PFE +2009-09-30,16.88,16.89,16.44,16.55,62288549,PFE +2009-10-01,16.5,16.53,16.28,16.31,54670878,PFE +2009-10-02,16.36,16.52,16.08,16.15,50402112,PFE +2009-10-05,16.17,16.5,16.07,16.4,41329168,PFE +2009-10-06,16.6,16.98,16.5,16.78,55169875,PFE +2009-10-07,16.74,16.84,16.64,16.69,41996440,PFE +2009-10-08,16.92,16.94,16.64,16.7,44713439,PFE +2009-10-09,16.69,17.02,16.61,16.92,48080587,PFE +2009-10-12,16.92,17.13,16.82,17.1,59493262,PFE +2009-10-13,16.89,16.99,16.72,16.78,64575681,PFE +2009-10-14,16.87,17.6,16.65,17.37,136159900,PFE +2009-10-15,17.37,17.74,17.29,17.66,124015942,PFE +2009-10-16,17.63,17.89,17.56,17.77,67502856,PFE +2009-10-19,17.65,18.14,17.58,17.98,93358094,PFE +2009-10-20,18.28,18.43,17.74,17.93,90159617,PFE +2009-10-21,18.0,18.03,17.41,17.41,97592716,PFE +2009-10-22,17.38,17.6,17.3,17.56,57368372,PFE +2009-10-23,17.49,17.54,17.14,17.25,61135110,PFE +2009-10-26,17.41,17.57,17.05,17.12,64465885,PFE +2009-10-27,17.28,17.43,17.19,17.26,59177857,PFE +2009-10-28,17.21,17.43,17.14,17.21,59930156,PFE +2009-10-29,17.24,17.56,17.11,17.55,57193133,PFE +2009-10-30,17.46,17.49,16.98,17.03,65456803,PFE +2009-11-02,17.05,17.2,16.83,16.95,61250248,PFE +2009-11-03,16.9,16.95,16.72,16.89,52721477,PFE +2009-11-04,16.93,17.21,16.87,16.93,52386791,PFE +2009-11-05,17.11,17.25,16.82,17.02,55656381,PFE +2009-11-06,17.01,17.02,16.82,16.96,36106256,PFE +2009-11-09,17.1,17.43,17.03,17.43,46178206,PFE +2009-11-10,17.32,17.74,17.23,17.56,50982737,PFE +2009-11-11,17.67,17.82,17.51,17.62,35435225,PFE +2009-11-12,17.6,17.86,17.48,17.62,39674840,PFE +2009-11-13,17.72,17.77,17.51,17.59,36855289,PFE +2009-11-16,17.65,18.0,17.63,17.94,42033170,PFE +2009-11-17,17.85,17.95,17.73,17.94,34063243,PFE +2009-11-18,17.93,18.24,17.81,18.19,48810350,PFE +2009-11-19,18.07,18.17,17.82,18.11,41224097,PFE +2009-11-20,18.15,18.48,18.12,18.36,60976316,PFE +2009-11-23,18.49,18.9,18.47,18.53,73609926,PFE +2009-11-24,18.61,18.63,18.16,18.31,58547831,PFE +2009-11-25,18.44,18.62,18.25,18.59,42137020,PFE +2009-11-27,18.08,18.41,18.0,18.25,22830294,PFE +2009-11-30,18.31,18.45,18.17,18.17,59263186,PFE +2009-12-01,18.54,18.85,18.17,18.85,71096396,PFE +2009-12-02,18.94,18.99,18.49,18.74,47658357,PFE +2009-12-03,18.83,18.88,18.59,18.64,41028001,PFE +2009-12-04,18.83,18.95,18.44,18.49,50052338,PFE +2009-12-07,18.49,18.58,18.04,18.06,76051315,PFE +2009-12-08,18.05,18.07,17.63,17.76,79982006,PFE +2009-12-09,18.03,18.26,17.87,18.24,73232116,PFE +2009-12-10,18.47,18.5,18.25,18.32,36292654,PFE +2009-12-11,18.37,18.48,18.26,18.3,30886836,PFE +2009-12-14,18.47,18.53,18.19,18.4,51232853,PFE +2009-12-15,18.26,18.46,18.16,18.29,34626651,PFE +2009-12-16,18.37,18.55,18.31,18.41,40042086,PFE +2009-12-17,18.38,18.38,18.06,18.22,44298655,PFE +2009-12-18,18.35,18.48,18.25,18.3,62256014,PFE +2009-12-21,18.4,18.89,18.37,18.61,39165734,PFE +2009-12-22,18.8,18.87,18.54,18.61,35894825,PFE +2009-12-23,18.76,18.8,18.53,18.58,27969437,PFE +2009-12-24,18.67,18.69,18.51,18.6,12935268,PFE +2009-12-28,18.68,18.72,18.53,18.63,19450175,PFE +2009-12-29,18.61,18.71,18.54,18.56,19667901,PFE +2009-12-30,18.48,18.59,18.38,18.5,18291808,PFE +2009-12-31,18.39,18.48,18.19,18.19,25676551,PFE +2010-01-04,18.27,18.94,18.24,18.93,52087601,PFE +2010-01-05,18.92,18.93,18.55,18.66,43375154,PFE +2010-01-06,18.66,18.81,18.51,18.6,41407171,PFE +2010-01-07,18.64,18.67,18.46,18.53,39429578,PFE +2010-01-08,18.62,18.71,18.52,18.68,30409108,PFE +2010-01-11,18.83,18.95,18.67,18.83,32449989,PFE +2010-01-12,18.8,18.99,18.64,18.77,41273509,PFE +2010-01-13,18.87,19.3,18.87,19.21,59517792,PFE +2010-01-14,19.2,19.5,19.13,19.38,47268682,PFE +2010-01-15,19.43,19.68,19.26,19.49,76629050,PFE +2010-01-19,19.53,20.07,19.5,20.0,78340771,PFE +2010-01-20,20.05,20.36,19.87,19.94,79245678,PFE +2010-01-21,20.04,20.15,19.17,19.24,77180528,PFE +2010-01-22,19.26,19.92,18.9,18.96,61707506,PFE +2010-01-25,19.24,19.25,18.84,18.85,49275499,PFE +2010-01-26,18.72,18.9,18.63,18.78,43601156,PFE +2010-01-27,18.78,19.09,18.66,19.0,54617924,PFE +2010-01-28,19.07,19.1,18.61,18.63,50943814,PFE +2010-01-29,18.7,18.97,18.52,18.66,56044605,PFE +2010-02-01,18.79,18.99,18.7,18.79,39455683,PFE +2010-02-02,18.87,19.33,18.77,19.24,67643086,PFE +2010-02-03,18.69,18.85,18.42,18.62,114002864,PFE +2010-02-04,18.35,18.44,18.01,18.03,94261821,PFE +2010-02-05,17.91,18.18,17.6,17.96,90400890,PFE +2010-02-08,17.91,18.0,17.72,17.84,55630348,PFE +2010-02-09,17.87,18.15,17.65,17.88,70977165,PFE +2010-02-10,17.92,17.98,17.63,17.74,59958492,PFE +2010-02-11,17.75,18.03,17.62,17.87,54698325,PFE +2010-02-12,17.85,17.89,17.62,17.8,50345242,PFE +2010-02-16,17.96,18.08,17.61,17.72,63287911,PFE +2010-02-17,17.85,17.86,17.53,17.67,58260429,PFE +2010-02-18,17.68,17.75,17.55,17.73,57122915,PFE +2010-02-19,17.82,18.1,17.73,17.99,50659579,PFE +2010-02-22,17.98,18.15,17.78,17.95,58002299,PFE +2010-02-23,17.84,17.94,17.61,17.67,47873501,PFE +2010-02-24,17.74,18.02,17.6,17.81,67724824,PFE +2010-02-25,17.57,17.73,17.43,17.69,53460168,PFE +2010-02-26,17.69,17.81,17.5,17.55,59237623,PFE +2010-03-01,17.61,17.86,17.58,17.75,45625301,PFE +2010-03-02,17.87,17.88,17.55,17.6,64662303,PFE +2010-03-03,17.45,17.6,17.21,17.32,109071005,PFE +2010-03-04,17.35,17.4,17.22,17.33,56919092,PFE +2010-03-05,17.38,17.5,17.23,17.48,64708932,PFE +2010-03-08,17.59,17.6,17.27,17.35,48738797,PFE +2010-03-09,17.27,17.32,17.15,17.23,54551191,PFE +2010-03-10,17.21,17.35,17.11,17.15,56305799,PFE +2010-03-11,17.12,17.32,17.1,17.29,49142516,PFE +2010-03-12,17.19,17.23,16.99,17.08,85448501,PFE +2010-03-15,17.03,17.28,16.99,17.26,43939429,PFE +2010-03-16,17.32,17.38,17.11,17.26,53166129,PFE +2010-03-17,17.26,17.31,17.16,17.21,56649323,PFE +2010-03-18,17.34,17.35,17.12,17.23,50910679,PFE +2010-03-19,17.3,17.3,16.8,16.91,113238819,PFE +2010-03-22,17.0,17.25,16.98,17.15,71077871,PFE +2010-03-23,17.28,17.58,17.2,17.54,73917072,PFE +2010-03-24,17.61,17.71,17.54,17.61,74003581,PFE +2010-03-25,17.74,17.78,17.35,17.39,48204683,PFE +2010-03-26,17.36,17.38,17.1,17.14,54182241,PFE +2010-03-29,17.2,17.34,17.14,17.28,48742497,PFE +2010-03-30,17.32,17.39,17.13,17.26,41833362,PFE +2010-03-31,17.18,17.27,17.09,17.15,59034428,PFE +2010-04-01,17.21,17.28,16.99,17.08,69116753,PFE +2010-04-05,17.14,17.14,16.85,16.9,68750168,PFE +2010-04-06,16.94,17.05,16.86,16.96,77606653,PFE +2010-04-07,17.02,17.12,16.99,17.07,84540499,PFE +2010-04-08,17.07,17.16,17.02,17.14,52796664,PFE +2010-04-09,17.2,17.31,17.17,17.25,44001996,PFE +2010-04-12,17.32,17.33,17.19,17.29,49243543,PFE +2010-04-13,17.21,17.25,17.1,17.18,66164139,PFE +2010-04-14,17.18,17.18,16.94,17.07,95889663,PFE +2010-04-15,17.05,17.16,16.96,16.99,59604713,PFE +2010-04-16,16.98,17.01,16.8,16.8,75522835,PFE +2010-04-19,16.74,16.82,16.6,16.79,65927613,PFE +2010-04-20,16.83,16.87,16.73,16.76,56520185,PFE +2010-04-21,16.75,16.82,16.44,16.6,68570205,PFE +2010-04-22,16.5,16.56,16.33,16.48,69718028,PFE +2010-04-23,16.43,17.01,16.4,16.91,98313106,PFE +2010-04-26,16.86,16.97,16.7,16.82,83473241,PFE +2010-04-27,16.71,16.85,16.4,16.46,91545211,PFE +2010-04-28,16.47,16.64,16.39,16.53,60666475,PFE +2010-04-29,16.63,17.01,16.63,16.86,67504501,PFE +2010-04-30,16.99,17.0,16.68,16.72,51071141,PFE +2010-05-03,16.8,17.0,16.62,16.91,71969032,PFE +2010-05-04,17.15,17.39,17.06,17.26,120901477,PFE +2010-05-05,16.97,17.34,16.96,17.18,99299909,PFE +2010-05-06,17.16,17.21,15.85,16.74,119230974,PFE +2010-05-07,16.7,16.81,16.38,16.46,106900700,PFE +2010-05-10,16.9,17.25,16.84,17.0,81597229,PFE +2010-05-11,16.85,17.19,16.8,17.01,53957491,PFE +2010-05-12,16.98,17.09,16.72,16.9,53526381,PFE +2010-05-13,16.84,16.94,16.54,16.56,67786761,PFE +2010-05-14,16.53,16.54,16.06,16.2,62673216,PFE +2010-05-17,16.2,16.27,15.78,16.11,98828781,PFE +2010-05-18,16.14,16.25,15.78,15.81,73473366,PFE +2010-05-19,15.75,15.94,15.6,15.82,82054239,PFE +2010-05-20,15.54,15.67,15.22,15.23,112465774,PFE +2010-05-21,14.99,15.42,14.96,15.4,102435658,PFE +2010-05-24,15.28,15.38,15.15,15.22,54189122,PFE +2010-05-25,14.95,15.1,14.75,15.06,102961192,PFE +2010-05-26,15.11,15.41,15.0,15.11,92243347,PFE +2010-05-27,15.34,15.45,15.17,15.37,66977770,PFE +2010-05-28,15.33,15.59,15.22,15.23,61382171,PFE +2010-06-01,15.16,15.42,14.96,14.99,56881518,PFE +2010-06-02,15.12,15.22,14.92,15.2,49548599,PFE +2010-06-03,15.24,15.34,15.12,15.23,34247401,PFE +2010-06-04,15.01,15.04,14.67,14.76,77938276,PFE +2010-06-07,14.84,14.89,14.5,14.52,68785729,PFE +2010-06-08,14.53,14.57,14.35,14.55,63246241,PFE +2010-06-09,14.64,14.75,14.39,14.52,86583300,PFE +2010-06-10,14.65,15.11,14.65,14.91,60176980,PFE +2010-06-11,15.23,15.52,15.2,15.46,75621133,PFE +2010-06-14,15.56,15.6,15.3,15.33,51261192,PFE +2010-06-15,15.4,15.53,15.3,15.52,50477737,PFE +2010-06-16,15.42,15.57,15.36,15.48,37923622,PFE +2010-06-17,15.43,15.47,15.13,15.47,49723119,PFE +2010-06-18,15.49,15.55,15.09,15.21,69824755,PFE +2010-06-21,15.36,15.38,15.01,15.1,45715790,PFE +2010-06-22,15.15,15.24,14.97,14.97,43848907,PFE +2010-06-23,14.98,14.98,14.81,14.88,48320730,PFE +2010-06-24,14.62,14.73,14.37,14.46,86075879,PFE +2010-06-25,14.49,14.71,14.4,14.64,58634251,PFE +2010-06-28,14.69,14.78,14.5,14.54,44622837,PFE +2010-06-29,14.43,14.48,14.18,14.28,64892612,PFE +2010-06-30,14.22,14.48,14.17,14.26,50683391,PFE +2010-07-01,14.29,14.33,14.0,14.23,67876714,PFE +2010-07-02,14.29,14.36,14.1,14.14,40753996,PFE +2010-07-06,14.33,14.41,14.14,14.29,71952696,PFE +2010-07-07,14.31,14.63,14.2,14.62,54261993,PFE +2010-07-08,14.78,14.98,14.62,14.82,59792698,PFE +2010-07-09,14.85,14.86,14.63,14.77,32620794,PFE +2010-07-12,14.73,14.94,14.69,14.93,38367106,PFE +2010-07-13,15.0,15.1,14.76,14.79,50049422,PFE +2010-07-14,14.73,14.96,14.65,14.84,45586855,PFE +2010-07-15,14.85,14.93,14.65,14.87,43626265,PFE +2010-07-16,14.83,14.94,14.55,14.56,47787455,PFE +2010-07-19,14.62,14.84,14.58,14.73,32707777,PFE +2010-07-20,14.65,14.65,14.44,14.55,47141925,PFE +2010-07-21,14.55,14.72,14.42,14.5,42288369,PFE +2010-07-22,14.61,14.87,14.59,14.81,44814250,PFE +2010-07-23,14.75,14.8,14.39,14.58,53202474,PFE +2010-07-26,14.63,15.09,14.61,15.02,55494825,PFE +2010-07-27,15.1,15.36,14.99,15.27,60662047,PFE +2010-07-28,15.28,15.44,14.95,15.0,40354003,PFE +2010-07-29,15.18,15.42,15.02,15.09,58526837,PFE +2010-07-30,15.02,15.13,14.88,15.0,44041101,PFE +2010-08-02,15.16,15.48,15.1,15.48,54788014,PFE +2010-08-03,16.0,16.48,15.95,16.34,159205342,PFE +2010-08-04,16.26,16.52,16.12,16.44,73170432,PFE +2010-08-05,16.39,16.48,16.07,16.19,73730081,PFE +2010-08-06,16.06,16.28,16.0,16.24,51632136,PFE +2010-08-09,16.29,16.48,16.11,16.42,48086099,PFE +2010-08-10,16.29,16.6,16.26,16.57,57593268,PFE +2010-08-11,16.3,16.34,15.99,16.0,53714631,PFE +2010-08-12,15.9,16.23,15.86,16.2,48453140,PFE +2010-08-13,16.16,16.25,16.03,16.08,32406290,PFE +2010-08-16,15.98,16.17,15.85,16.03,36282800,PFE +2010-08-17,16.23,16.4,16.13,16.27,50465747,PFE +2010-08-18,16.21,16.34,16.01,16.1,49437830,PFE +2010-08-19,16.07,16.13,15.82,16.03,53262117,PFE +2010-08-20,15.91,16.02,15.85,15.92,49099516,PFE +2010-08-23,16.2,16.24,15.98,16.1,58979592,PFE +2010-08-24,15.94,15.97,15.77,15.82,50338709,PFE +2010-08-25,15.77,16.06,15.66,15.99,49390005,PFE +2010-08-26,16.08,16.09,15.81,15.9,42386257,PFE +2010-08-27,15.98,16.12,15.77,16.09,38262947,PFE +2010-08-30,16.05,16.21,15.84,15.86,35668175,PFE +2010-08-31,15.89,16.1,15.79,15.94,44923575,PFE +2010-09-01,16.13,16.37,16.07,16.28,45410319,PFE +2010-09-02,16.33,16.43,16.25,16.4,36224049,PFE +2010-09-03,16.47,16.59,16.38,16.46,33007771,PFE +2010-09-07,16.44,16.45,16.21,16.33,39897363,PFE +2010-09-08,16.35,16.65,16.3,16.56,55523845,PFE +2010-09-09,16.73,16.9,16.66,16.77,52198501,PFE +2010-09-10,16.84,17.0,16.81,16.99,42032368,PFE +2010-09-13,17.01,17.15,16.85,16.97,47828719,PFE +2010-09-14,16.93,17.22,16.92,17.08,51015546,PFE +2010-09-15,17.07,17.36,17.03,17.27,55217592,PFE +2010-09-16,17.26,17.26,17.08,17.16,38721376,PFE +2010-09-17,17.21,17.26,17.03,17.06,53339364,PFE +2010-09-20,17.08,17.33,17.04,17.28,31418301,PFE +2010-09-21,17.24,17.28,17.09,17.14,43882740,PFE +2010-09-22,17.12,17.27,17.08,17.22,52038754,PFE +2010-09-23,17.12,17.24,17.02,17.04,37914699,PFE +2010-09-24,17.22,17.41,17.15,17.4,33718057,PFE +2010-09-27,17.42,17.43,17.13,17.17,27926920,PFE +2010-09-28,17.2,17.48,17.07,17.42,43564328,PFE +2010-09-29,17.4,17.5,17.29,17.4,42297697,PFE +2010-09-30,17.48,17.5,17.16,17.17,39659270,PFE +2010-10-01,17.25,17.29,17.11,17.18,35523023,PFE +2010-10-04,17.1,17.2,16.86,16.9,40673703,PFE +2010-10-05,17.11,17.25,17.06,17.23,44693945,PFE +2010-10-06,17.24,17.38,17.17,17.26,35690618,PFE +2010-10-07,17.38,17.51,17.32,17.38,38560450,PFE +2010-10-08,17.43,17.5,17.38,17.46,28033777,PFE +2010-10-11,17.46,17.5,17.29,17.38,22352444,PFE +2010-10-12,17.49,17.54,17.27,17.48,45877280,PFE +2010-10-13,17.59,17.84,17.54,17.73,49179611,PFE +2010-10-14,17.74,17.83,17.57,17.66,35210647,PFE +2010-10-15,17.79,17.85,17.62,17.75,39791776,PFE +2010-10-18,17.73,17.87,17.62,17.8,42700550,PFE +2010-10-19,17.65,17.74,17.25,17.39,48667059,PFE +2010-10-20,17.46,17.75,17.3,17.66,42548326,PFE +2010-10-21,17.63,17.9,17.53,17.63,76630308,PFE +2010-10-22,17.61,17.65,17.45,17.5,82025153,PFE +2010-10-25,17.57,17.72,17.56,17.62,67294163,PFE +2010-10-26,17.57,17.6,17.38,17.49,35428094,PFE +2010-10-27,17.4,17.49,17.17,17.28,45488559,PFE +2010-10-28,17.41,17.6,17.36,17.57,34012476,PFE +2010-10-29,17.57,17.57,17.29,17.42,40226507,PFE +2010-11-01,17.63,17.84,17.5,17.62,41910246,PFE +2010-11-02,17.64,17.81,17.25,17.45,69911693,PFE +2010-11-03,17.51,17.66,17.45,17.59,50488313,PFE +2010-11-04,17.58,17.58,17.29,17.38,58100945,PFE +2010-11-05,17.4,17.48,17.05,17.18,57483464,PFE +2010-11-08,17.06,17.12,16.92,17.05,37791351,PFE +2010-11-09,17.07,17.15,16.95,16.99,46541395,PFE +2010-11-10,16.95,16.96,16.65,16.83,53939103,PFE +2010-11-11,16.62,17.01,16.61,16.98,44250085,PFE +2010-11-12,16.84,16.97,16.76,16.85,40821834,PFE +2010-11-15,16.97,17.02,16.72,16.75,36452802,PFE +2010-11-16,16.62,16.75,16.51,16.6,43284009,PFE +2010-11-17,16.5,16.66,16.47,16.48,37844077,PFE +2010-11-18,16.55,16.89,16.55,16.83,29312840,PFE +2010-11-19,16.71,16.83,16.67,16.8,32728493,PFE +2010-11-22,16.66,16.73,16.5,16.63,32569790,PFE +2010-11-23,16.52,16.73,16.43,16.57,39655627,PFE +2010-11-24,16.58,16.7,16.57,16.69,23445603,PFE +2010-11-26,16.57,16.62,16.46,16.49,16480091,PFE +2010-11-29,16.41,16.62,16.25,16.56,39081404,PFE +2010-11-30,16.44,16.47,16.27,16.3,43789196,PFE +2010-12-01,16.49,16.75,16.42,16.7,44853475,PFE +2010-12-02,16.79,16.81,16.62,16.69,33603412,PFE +2010-12-03,16.72,16.73,16.6,16.72,41544756,PFE +2010-12-06,16.7,17.11,16.68,16.81,53317108,PFE +2010-12-07,16.93,16.97,16.74,16.77,62455819,PFE +2010-12-08,16.75,16.88,16.65,16.72,42846976,PFE +2010-12-09,16.78,16.8,16.59,16.76,31703106,PFE +2010-12-10,16.76,17.06,16.65,17.02,42930734,PFE +2010-12-13,17.16,17.35,17.06,17.19,47269889,PFE +2010-12-14,17.27,17.3,17.06,17.11,52219008,PFE +2010-12-15,17.05,17.29,17.04,17.08,38727772,PFE +2010-12-16,17.07,17.22,17.02,17.22,35774427,PFE +2010-12-17,17.1,17.13,16.99,17.03,52131407,PFE +2010-12-20,17.01,17.26,16.98,17.17,39689798,PFE +2010-12-21,17.22,17.44,17.15,17.38,50563344,PFE +2010-12-22,17.37,17.56,17.3,17.56,35648190,PFE +2010-12-23,17.55,17.65,17.54,17.61,21721332,PFE +2010-12-27,17.51,17.55,17.43,17.49,19752490,PFE +2010-12-28,17.48,17.7,17.45,17.59,29945925,PFE +2010-12-29,17.69,17.7,17.55,17.6,23733455,PFE +2010-12-30,17.5,17.56,17.45,17.49,29847565,PFE +2010-12-31,17.44,17.59,17.43,17.51,23838066,PFE +2011-01-03,17.7,17.84,17.62,17.68,32347411,PFE +2011-01-04,17.79,18.0,17.64,17.99,42054226,PFE +2011-01-05,17.91,18.24,17.86,18.11,64870994,PFE +2011-01-06,18.29,18.33,17.96,18.18,116834622,PFE +2011-01-07,18.19,18.38,18.0,18.34,130697536,PFE +2011-01-10,18.22,18.34,18.16,18.26,112449090,PFE +2011-01-11,18.18,18.32,18.13,18.22,32584536,PFE +2011-01-12,18.29,18.4,18.22,18.37,27429361,PFE +2011-01-13,18.34,18.48,18.14,18.22,45896636,PFE +2011-01-14,18.19,18.35,18.15,18.34,30093885,PFE +2011-01-18,18.35,18.44,18.29,18.38,31302589,PFE +2011-01-19,18.43,18.49,18.15,18.32,38184875,PFE +2011-01-20,18.32,18.37,18.02,18.24,50437085,PFE +2011-01-21,18.25,18.38,18.17,18.36,39739157,PFE +2011-01-24,18.33,18.54,18.31,18.45,62805692,PFE +2011-01-25,18.61,18.76,18.41,18.47,70361994,PFE +2011-01-26,18.6,18.61,18.36,18.36,54407282,PFE +2011-01-27,18.37,18.51,18.27,18.48,42780836,PFE +2011-01-28,18.53,18.56,18.14,18.15,46801584,PFE +2011-01-31,18.19,18.33,18.16,18.22,42037013,PFE +2011-02-01,18.49,19.39,18.46,19.22,134506141,PFE +2011-02-02,19.09,19.21,18.82,18.96,73147461,PFE +2011-02-03,18.86,19.25,18.66,19.17,65468863,PFE +2011-02-04,19.09,19.3,18.94,19.3,43660141,PFE +2011-02-07,19.27,19.3,18.99,19.04,40718229,PFE +2011-02-08,19.0,19.18,19.0,19.16,25233760,PFE +2011-02-09,19.08,19.13,18.85,19.05,34086497,PFE +2011-02-10,19.01,19.05,18.89,19.03,38974905,PFE +2011-02-11,18.71,18.95,18.62,18.83,41898648,PFE +2011-02-14,18.82,19.06,18.72,19.05,35712780,PFE +2011-02-15,18.96,19.05,18.81,19.05,37279861,PFE +2011-02-16,19.08,19.3,19.0,19.28,37429146,PFE +2011-02-17,19.22,19.39,19.02,19.37,42731741,PFE +2011-02-18,19.37,19.37,19.08,19.19,40542373,PFE +2011-02-22,18.88,19.13,18.72,18.89,61968163,PFE +2011-02-23,18.78,18.87,18.67,18.76,43151380,PFE +2011-02-24,18.81,18.96,18.67,18.9,40808625,PFE +2011-02-25,18.91,18.96,18.72,18.86,31149572,PFE +2011-02-28,18.95,19.32,18.9,19.24,49859857,PFE +2011-03-01,19.35,19.48,19.13,19.14,51840994,PFE +2011-03-02,19.18,19.2,18.97,19.19,46470060,PFE +2011-03-03,19.39,19.84,19.31,19.77,58824599,PFE +2011-03-04,19.72,19.9,19.53,19.66,50984227,PFE +2011-03-07,19.64,19.66,19.35,19.61,45712589,PFE +2011-03-08,19.63,19.75,19.48,19.68,37706673,PFE +2011-03-09,19.61,19.7,19.5,19.66,29178154,PFE +2011-03-10,19.55,19.58,19.34,19.36,42761412,PFE +2011-03-11,19.34,19.55,19.3,19.47,40032209,PFE +2011-03-14,19.45,20.26,19.45,19.81,169346929,PFE +2011-03-15,19.37,19.86,19.27,19.76,79243025,PFE +2011-03-16,19.64,19.7,19.15,19.3,69935663,PFE +2011-03-17,19.53,19.94,19.48,19.88,59018616,PFE +2011-03-18,20.2,20.29,19.97,20.18,79876400,PFE +2011-03-21,20.32,20.38,19.93,19.98,47637355,PFE +2011-03-22,19.95,20.08,19.82,19.94,45950998,PFE +2011-03-23,19.88,19.99,19.74,19.92,34469844,PFE +2011-03-24,20.0,20.36,19.81,20.3,49419139,PFE +2011-03-25,20.35,20.5,20.3,20.35,38437291,PFE +2011-03-28,20.42,20.46,20.2,20.27,28558322,PFE +2011-03-29,20.11,20.4,20.11,20.38,33834243,PFE +2011-03-30,20.49,20.57,20.31,20.34,38556855,PFE +2011-03-31,20.27,20.52,20.22,20.31,41408047,PFE +2011-04-01,20.35,20.44,20.25,20.38,28066932,PFE +2011-04-04,20.55,20.61,20.44,20.54,42421055,PFE +2011-04-05,20.49,20.56,20.38,20.45,32180287,PFE +2011-04-06,20.49,20.53,20.27,20.29,45167177,PFE +2011-04-07,20.28,20.34,20.15,20.33,44112709,PFE +2011-04-08,20.34,20.55,20.31,20.46,35276741,PFE +2011-04-11,20.55,20.73,20.48,20.67,37492272,PFE +2011-04-12,20.59,20.75,20.43,20.46,44110432,PFE +2011-04-13,20.54,20.57,20.33,20.46,29875742,PFE +2011-04-14,20.44,20.61,20.4,20.49,48524421,PFE +2011-04-15,20.55,20.64,20.34,20.53,49478957,PFE +2011-04-18,20.32,20.46,20.21,20.4,45499820,PFE +2011-04-19,20.31,20.58,20.24,20.53,33034083,PFE +2011-04-20,20.68,20.88,20.21,20.39,64804753,PFE +2011-04-21,20.47,20.55,19.1,19.79,139008366,PFE +2011-04-25,19.95,20.17,19.9,20.14,45061052,PFE +2011-04-26,20.16,20.32,20.0,20.19,36743940,PFE +2011-04-27,20.26,20.75,20.21,20.63,45961495,PFE +2011-04-28,20.65,20.86,20.63,20.83,34501967,PFE +2011-04-29,20.85,21.06,20.76,20.97,43514154,PFE +2011-05-02,21.14,21.2,20.96,21.02,38207834,PFE +2011-05-03,20.97,21.0,20.07,20.44,108870116,PFE +2011-05-04,20.43,20.67,20.34,20.64,50765078,PFE +2011-05-05,20.61,20.66,20.28,20.39,42264231,PFE +2011-05-06,20.49,20.63,20.4,20.55,33865794,PFE +2011-05-09,20.53,20.74,20.45,20.6,31007423,PFE +2011-05-10,20.69,20.96,20.66,20.86,33376885,PFE +2011-05-11,20.77,20.84,20.52,20.61,43054611,PFE +2011-05-12,20.68,20.98,20.58,20.89,36041107,PFE +2011-05-13,20.95,20.99,20.78,20.92,36682280,PFE +2011-05-16,20.84,21.13,20.78,20.98,45799600,PFE +2011-05-17,21.08,21.21,20.98,21.14,58156442,PFE +2011-05-18,21.11,21.19,21.02,21.18,44949691,PFE +2011-05-19,21.24,21.28,20.92,21.03,46624966,PFE +2011-05-20,20.97,21.04,20.68,20.69,53582462,PFE +2011-05-23,20.49,20.64,20.4,20.59,39032309,PFE +2011-05-24,20.5,20.69,20.45,20.52,42972553,PFE +2011-05-25,20.35,20.86,20.35,20.78,42018669,PFE +2011-05-26,20.63,20.98,20.58,20.9,38526564,PFE +2011-05-27,20.96,21.05,20.78,20.93,27858078,PFE +2011-05-31,21.0,21.45,20.99,21.45,55362044,PFE +2011-06-01,21.34,21.45,20.98,21.05,46161184,PFE +2011-06-02,21.03,21.13,20.86,21.0,31550965,PFE +2011-06-03,20.66,21.06,20.66,20.84,35939924,PFE +2011-06-06,20.82,20.96,20.7,20.74,27595193,PFE +2011-06-07,20.94,20.97,20.74,20.74,34676701,PFE +2011-06-08,20.87,20.87,20.57,20.68,42034511,PFE +2011-06-09,20.63,20.89,20.62,20.75,34423299,PFE +2011-06-10,20.63,20.65,20.04,20.11,57451617,PFE +2011-06-13,20.08,20.62,20.08,20.46,44434544,PFE +2011-06-14,20.55,20.73,20.53,20.58,39212289,PFE +2011-06-15,20.4,20.41,20.03,20.19,42476345,PFE +2011-06-16,20.17,20.29,20.1,20.24,41356964,PFE +2011-06-17,20.37,20.43,20.05,20.26,61892359,PFE +2011-06-20,20.09,20.28,20.09,20.27,34708504,PFE +2011-06-21,20.34,20.5,20.23,20.43,47035529,PFE +2011-06-22,20.34,20.48,20.22,20.28,30530390,PFE +2011-06-23,20.92,20.96,20.48,20.65,83725588,PFE +2011-06-24,20.55,20.6,20.08,20.08,63247628,PFE +2011-06-27,20.1,20.26,20.05,20.17,34320640,PFE +2011-06-28,20.16,20.61,20.12,20.55,41024224,PFE +2011-06-29,20.64,20.73,20.46,20.67,46670310,PFE +2011-06-30,20.68,20.76,20.55,20.6,46349388,PFE +2011-07-01,20.5,20.76,20.48,20.75,30753554,PFE +2011-07-05,20.68,20.8,20.65,20.78,31217189,PFE +2011-07-06,20.78,20.95,20.74,20.78,28205014,PFE +2011-07-07,20.64,20.74,20.17,20.23,92858343,PFE +2011-07-08,20.13,20.29,20.11,20.16,41862418,PFE +2011-07-11,20.0,20.18,19.93,20.04,46993120,PFE +2011-07-12,20.01,20.2,19.97,20.0,42649282,PFE +2011-07-13,20.09,20.2,19.9,19.99,42135582,PFE +2011-07-14,19.98,20.01,19.8,19.91,35234451,PFE +2011-07-15,19.82,19.94,19.66,19.75,47712916,PFE +2011-07-18,19.57,19.67,19.5,19.64,34774243,PFE +2011-07-19,19.65,20.03,19.62,19.94,34653258,PFE +2011-07-20,19.92,20.0,19.77,19.9,35376100,PFE +2011-07-21,20.01,20.2,19.98,20.1,44447439,PFE +2011-07-22,20.09,20.17,19.97,20.07,25825469,PFE +2011-07-25,19.88,19.99,19.81,19.81,31476206,PFE +2011-07-26,19.85,19.9,19.57,19.63,38722857,PFE +2011-07-27,19.53,19.62,19.26,19.3,40349476,PFE +2011-07-28,19.25,19.62,19.25,19.36,58845709,PFE +2011-07-29,19.21,19.49,19.05,19.25,69480194,PFE +2011-08-01,19.44,19.46,18.75,19.01,54880498,PFE +2011-08-02,18.95,18.97,18.14,18.14,103827523,PFE +2011-08-03,18.02,18.17,17.75,18.03,65063937,PFE +2011-08-04,17.78,17.96,17.34,17.36,76279531,PFE +2011-08-05,17.5,17.72,17.03,17.49,86451730,PFE +2011-08-08,17.11,17.64,16.66,16.66,52535290,PFE +2011-08-09,17.02,17.62,16.63,17.6,116475038,PFE +2011-08-10,17.66,18.0,17.0,17.05,101727031,PFE +2011-08-11,17.2,18.01,17.05,17.81,82852616,PFE +2011-08-12,17.88,18.1,17.76,17.86,57413137,PFE +2011-08-15,18.18,18.39,18.0,18.34,51022286,PFE +2011-08-16,18.25,18.44,18.07,18.31,42776164,PFE +2011-08-17,18.42,18.6,18.35,18.49,44932389,PFE +2011-08-18,18.12,18.18,17.54,17.71,73899493,PFE +2011-08-19,17.5,17.97,17.5,17.67,56395354,PFE +2011-08-22,17.98,18.17,17.62,17.68,40907652,PFE +2011-08-23,17.88,18.3,17.67,18.24,52475810,PFE +2011-08-24,18.24,18.42,18.12,18.39,41678483,PFE +2011-08-25,18.2,18.29,17.86,17.96,51429726,PFE +2011-08-26,17.83,18.32,17.51,18.21,46092543,PFE +2011-08-29,18.76,18.95,18.61,18.88,46866377,PFE +2011-08-30,18.79,18.99,18.54,18.88,44134708,PFE +2011-08-31,18.98,19.13,18.77,18.98,44349093,PFE +2011-09-01,18.91,19.15,18.86,18.91,39714618,PFE +2011-09-02,18.62,18.94,18.43,18.46,35057181,PFE +2011-09-06,18.23,18.72,18.1,18.65,48739897,PFE +2011-09-07,18.99,19.03,18.81,19.01,48291229,PFE +2011-09-08,18.88,19.13,18.74,18.82,37389134,PFE +2011-09-09,18.58,18.62,18.13,18.28,56867424,PFE +2011-09-12,17.87,18.28,17.86,18.24,52567064,PFE +2011-09-13,18.28,18.4,18.12,18.33,32022344,PFE +2011-09-14,18.17,18.61,18.01,18.41,48227043,PFE +2011-09-15,18.49,18.52,18.25,18.49,44349206,PFE +2011-09-16,18.6,18.64,18.15,18.15,76696690,PFE +2011-09-19,17.94,18.12,17.82,18.06,46606757,PFE +2011-09-20,18.16,18.37,17.97,18.24,52085580,PFE +2011-09-21,18.09,18.26,17.81,17.84,53882265,PFE +2011-09-22,17.57,17.71,17.3,17.49,62445243,PFE +2011-09-23,17.41,17.7,17.35,17.45,49947161,PFE +2011-09-26,17.4,17.79,17.31,17.77,38844988,PFE +2011-09-27,18.01,18.09,17.66,17.75,44488700,PFE +2011-09-28,17.76,17.96,17.54,17.56,32904097,PFE +2011-09-29,17.79,18.11,17.68,17.98,56402287,PFE +2011-09-30,17.76,18.05,17.66,17.68,45308238,PFE +2011-10-03,17.69,17.88,17.3,17.33,67777904,PFE +2011-10-04,17.21,17.59,17.05,17.59,59309914,PFE +2011-10-05,17.54,18.02,17.39,17.98,74483310,PFE +2011-10-06,18.01,18.25,17.88,18.23,50682186,PFE +2011-10-07,18.36,18.72,18.29,18.44,49327776,PFE +2011-10-10,18.73,18.92,18.72,18.92,31583100,PFE +2011-10-11,18.8,18.9,16.82,18.85,35428938,PFE +2011-10-12,18.89,19.08,18.8,18.82,38532476,PFE +2011-10-13,18.72,18.86,18.58,18.76,30565878,PFE +2011-10-14,19.0,19.06,18.85,19.04,31634353,PFE +2011-10-17,18.94,19.15,18.64,18.69,30463153,PFE +2011-10-18,18.61,19.13,18.55,18.97,36003362,PFE +2011-10-19,18.97,19.05,18.71,18.81,30775278,PFE +2011-10-20,18.78,18.95,18.52,18.73,42019613,PFE +2011-10-21,18.9,19.2,18.9,19.06,46718245,PFE +2011-10-24,18.96,19.4,18.94,19.36,35888595,PFE +2011-10-25,19.23,19.32,18.82,18.87,43492413,PFE +2011-10-26,19.04,19.32,18.89,19.28,36724205,PFE +2011-10-27,19.63,19.95,19.52,19.66,51462644,PFE +2011-10-28,19.87,19.92,19.58,19.82,36422709,PFE +2011-10-31,19.58,19.75,19.26,19.26,40508128,PFE +2011-11-01,19.15,19.75,18.97,19.33,74683630,PFE +2011-11-02,19.62,19.69,19.4,19.53,37958163,PFE +2011-11-03,19.69,19.94,19.58,19.88,68243366,PFE +2011-11-04,19.75,19.87,19.53,19.66,50876903,PFE +2011-11-07,19.59,20.12,19.55,20.07,144330369,PFE +2011-11-08,20.0,20.1,19.77,20.08,40105871,PFE +2011-11-09,19.58,19.76,19.27,19.34,45784301,PFE +2011-11-10,19.47,19.98,19.47,19.79,44096338,PFE +2011-11-11,19.93,20.15,19.91,19.99,37742990,PFE +2011-11-14,19.62,19.91,19.58,19.79,50450484,PFE +2011-11-15,19.78,20.0,19.72,19.87,31810707,PFE +2011-11-16,19.65,19.94,19.53,19.57,35394253,PFE +2011-11-17,19.57,19.67,19.26,19.47,41843278,PFE +2011-11-18,19.5,19.63,19.41,19.53,38778684,PFE +2011-11-21,19.2,19.38,18.93,18.96,54207043,PFE +2011-11-22,18.94,19.11,18.81,18.9,49277317,PFE +2011-11-23,18.78,18.79,18.45,18.45,37023131,PFE +2011-11-25,18.38,18.64,18.15,18.45,20994667,PFE +2011-11-28,18.81,19.1,18.77,19.09,41128477,PFE +2011-11-29,19.07,19.48,19.06,19.4,39702203,PFE +2011-11-30,19.56,20.07,19.52,20.07,72850067,PFE +2011-12-01,20.03,20.21,19.89,20.03,42808892,PFE +2011-12-02,20.13,20.19,19.87,19.89,42683432,PFE +2011-12-05,20.12,20.18,19.73,19.84,48287630,PFE +2011-12-06,20.09,20.42,19.95,20.23,52804032,PFE +2011-12-07,20.12,20.63,20.1,20.47,47837817,PFE +2011-12-08,20.32,20.54,20.12,20.19,36040646,PFE +2011-12-09,20.3,20.67,20.24,20.56,43494475,PFE +2011-12-12,20.38,20.55,20.23,20.39,40241986,PFE +2011-12-13,20.57,20.96,20.51,20.76,69250879,PFE +2011-12-14,20.65,21.03,20.6,20.86,56842229,PFE +2011-12-15,20.95,21.25,20.91,21.14,56696077,PFE +2011-12-16,21.33,21.37,21.03,21.03,68936159,PFE +2011-12-19,21.13,21.4,21.04,21.14,42542219,PFE +2011-12-20,21.31,21.54,21.13,21.46,60478942,PFE +2011-12-21,21.54,21.73,21.39,21.68,44891445,PFE +2011-12-22,21.65,21.75,21.56,21.63,37286252,PFE +2011-12-23,21.76,21.83,21.59,21.83,29299369,PFE +2011-12-27,21.75,21.9,21.72,21.77,19180079,PFE +2011-12-28,21.76,21.8,21.45,21.53,26027618,PFE +2011-12-29,21.53,21.76,21.53,21.71,19676377,PFE +2011-12-30,21.49,21.85,21.48,21.64,24693279,PFE +2012-01-03,21.86,22.0,21.84,21.97,50403742,PFE +2012-01-04,21.92,21.95,21.75,21.77,30277572,PFE +2012-01-05,21.72,21.72,21.39,21.6,50061598,PFE +2012-01-06,21.72,21.78,21.56,21.57,29993849,PFE +2012-01-09,21.56,21.84,21.51,21.82,39647338,PFE +2012-01-10,21.94,22.0,21.8,21.94,27730534,PFE +2012-01-11,21.89,21.97,21.76,21.9,28765566,PFE +2012-01-12,21.95,22.0,21.88,21.99,27359171,PFE +2012-01-13,21.94,21.95,21.7,21.84,29067354,PFE +2012-01-17,21.99,22.17,21.89,21.94,35545669,PFE +2012-01-18,21.95,22.0,21.76,21.97,34474326,PFE +2012-01-19,21.9,21.91,21.59,21.84,34904711,PFE +2012-01-20,21.89,22.05,21.73,21.9,39805372,PFE +2012-01-23,21.94,21.99,21.63,21.71,33726746,PFE +2012-01-24,21.61,21.67,21.52,21.66,25413797,PFE +2012-01-25,21.51,21.75,21.47,21.72,34775483,PFE +2012-01-26,21.77,21.8,21.49,21.63,135670949,PFE +2012-01-27,21.6,21.6,21.45,21.48,132874609,PFE +2012-01-30,21.39,21.58,21.28,21.58,72305870,PFE +2012-01-31,21.73,21.79,21.22,21.4,55538293,PFE +2012-02-01,21.25,21.53,21.2,21.31,44697391,PFE +2012-02-02,21.23,21.31,20.8,21.11,57518837,PFE +2012-02-03,21.19,21.25,21.05,21.2,41152105,PFE +2012-02-06,21.13,21.18,20.87,20.95,32095656,PFE +2012-02-07,20.87,21.1,20.8,21.05,37376842,PFE +2012-02-08,21.0,21.08,20.85,21.01,34246683,PFE +2012-02-09,21.05,21.25,21.0,21.14,28940479,PFE +2012-02-10,21.0,21.06,20.9,21.05,26911125,PFE +2012-02-13,21.22,21.43,21.05,21.3,29544520,PFE +2012-02-14,21.3,21.42,21.17,21.33,25265910,PFE +2012-02-15,21.32,21.36,21.05,21.11,29616686,PFE +2012-02-16,21.17,21.38,21.06,21.33,24187179,PFE +2012-02-17,21.48,21.48,21.11,21.19,34637581,PFE +2012-02-21,21.26,21.32,21.12,21.22,23297769,PFE +2012-02-22,21.16,21.43,21.1,21.36,28666024,PFE +2012-02-23,21.27,21.38,21.02,21.03,38909947,PFE +2012-02-24,21.14,21.34,21.05,21.18,32903008,PFE +2012-02-27,20.76,21.37,20.75,21.26,35813953,PFE +2012-02-28,21.12,21.28,21.03,21.22,28499080,PFE +2012-02-29,21.18,21.35,21.06,21.12,36267318,PFE +2012-03-01,21.07,21.65,21.05,21.49,47557050,PFE +2012-03-02,21.41,21.5,21.32,21.41,24715790,PFE +2012-03-05,21.36,21.58,21.36,21.5,26669753,PFE +2012-03-06,21.41,21.55,21.19,21.26,36505489,PFE +2012-03-07,21.35,21.59,21.25,21.37,32832565,PFE +2012-03-08,21.51,21.57,21.42,21.46,36903659,PFE +2012-03-09,21.46,21.74,21.44,21.48,39380398,PFE +2012-03-12,21.47,21.64,21.42,21.54,36002060,PFE +2012-03-13,21.64,22.04,21.62,22.01,44693008,PFE +2012-03-14,21.98,22.1,21.88,21.93,36711330,PFE +2012-03-15,21.95,22.0,21.81,21.91,30906991,PFE +2012-03-16,21.94,22.1,21.88,21.94,65729497,PFE +2012-03-19,21.85,21.96,21.82,21.88,22299528,PFE +2012-03-20,21.76,22.0,21.76,21.8,24163808,PFE +2012-03-21,21.83,21.98,21.76,21.77,26666180,PFE +2012-03-22,21.73,21.86,21.7,21.73,21099492,PFE +2012-03-23,21.78,21.97,21.71,21.82,23261749,PFE +2012-03-26,21.95,22.26,21.95,22.16,33341412,PFE +2012-03-27,22.29,22.8,22.26,22.5,61259204,PFE +2012-03-28,22.56,22.59,22.21,22.41,32971226,PFE +2012-03-29,22.26,22.45,22.18,22.42,33356620,PFE +2012-03-30,22.45,22.76,22.42,22.64,33996939,PFE +2012-04-02,22.54,22.73,22.49,22.59,34755344,PFE +2012-04-03,22.55,22.66,22.35,22.54,37637765,PFE +2012-04-04,22.42,22.45,22.25,22.38,30366590,PFE +2012-04-05,22.27,22.36,22.22,22.34,22058812,PFE +2012-04-09,22.07,22.23,22.01,22.05,22516394,PFE +2012-04-10,22.03,22.56,21.95,21.98,48119508,PFE +2012-04-11,22.07,22.16,21.92,21.95,37585078,PFE +2012-04-12,22.05,22.05,21.86,21.92,40459969,PFE +2012-04-13,21.82,22.0,21.81,21.85,36929930,PFE +2012-04-16,21.84,22.06,21.77,21.98,38005360,PFE +2012-04-17,22.03,22.35,21.97,22.31,29100928,PFE +2012-04-18,22.22,22.6,22.16,22.45,31549074,PFE +2012-04-19,22.53,22.58,22.2,22.34,31451007,PFE +2012-04-20,22.31,22.73,22.28,22.56,37825771,PFE +2012-04-23,22.37,22.53,22.32,22.38,24578048,PFE +2012-04-24,22.39,22.8,22.35,22.63,35547021,PFE +2012-04-25,22.77,22.98,22.74,22.88,30693792,PFE +2012-04-26,22.87,23.11,22.82,23.06,110843955,PFE +2012-04-27,23.14,23.3,22.98,23.08,87145892,PFE +2012-04-30,23.02,23.12,22.8,22.9,74907665,PFE +2012-05-01,22.63,22.99,22.55,22.78,43160716,PFE +2012-05-02,22.69,22.98,22.58,22.66,33191845,PFE +2012-05-03,22.67,22.7,22.51,22.6,25103722,PFE +2012-05-04,22.52,22.58,22.28,22.38,35575619,PFE +2012-05-07,22.24,22.57,22.24,22.45,34785916,PFE +2012-05-08,22.36,22.52,22.27,22.42,30952670,PFE +2012-05-09,22.07,22.79,21.95,22.45,74400248,PFE +2012-05-10,22.7,22.99,22.62,22.83,53334390,PFE +2012-05-11,22.74,22.97,22.63,22.65,33724534,PFE +2012-05-14,22.46,22.76,22.42,22.58,31017191,PFE +2012-05-15,22.56,22.6,22.25,22.3,37870025,PFE +2012-05-16,22.32,22.68,22.3,22.64,39474909,PFE +2012-05-17,22.62,22.8,22.53,22.56,38403330,PFE +2012-05-18,22.61,22.64,22.34,22.57,41817245,PFE +2012-05-21,22.55,22.63,22.47,22.54,36869356,PFE +2012-05-22,22.48,22.68,22.22,22.37,35308704,PFE +2012-05-23,22.38,22.42,21.91,22.09,52061938,PFE +2012-05-24,22.15,22.17,21.92,22.14,26166854,PFE +2012-05-25,22.15,22.33,21.96,22.13,19417489,PFE +2012-05-29,22.18,22.42,22.13,22.18,30746049,PFE +2012-05-30,22.07,22.22,22.01,22.04,21542298,PFE +2012-05-31,22.09,22.22,21.85,21.87,54903105,PFE +2012-06-01,21.76,21.8,21.44,21.64,43564479,PFE +2012-06-04,21.54,21.67,21.45,21.61,27525469,PFE +2012-06-05,21.61,21.64,21.4,21.6,30825800,PFE +2012-06-06,21.72,21.93,21.55,21.91,34787071,PFE +2012-06-07,21.96,22.15,21.9,21.94,27802960,PFE +2012-06-08,21.95,22.18,21.8,22.14,21099148,PFE +2012-06-11,22.25,22.38,22.09,22.1,22684005,PFE +2012-06-12,22.16,22.21,21.93,22.19,24631709,PFE +2012-06-13,22.17,22.48,22.09,22.19,23740564,PFE +2012-06-14,22.15,22.74,22.15,22.56,30813221,PFE +2012-06-15,22.82,22.86,22.55,22.61,39316141,PFE +2012-06-18,22.57,22.72,22.52,22.62,23088047,PFE +2012-06-19,22.72,22.82,22.64,22.71,22410198,PFE +2012-06-20,22.76,22.79,22.53,22.67,21824478,PFE +2012-06-21,22.76,22.94,22.57,22.6,25415989,PFE +2012-06-22,22.66,22.85,22.61,22.72,25713155,PFE +2012-06-25,22.05,22.56,22.05,22.47,27249897,PFE +2012-06-26,22.53,22.61,22.41,22.44,23661185,PFE +2012-06-27,22.44,22.71,22.44,22.61,20807003,PFE +2012-06-28,22.63,22.7,22.26,22.53,23016895,PFE +2012-06-29,22.83,23.0,22.71,23.0,32585503,PFE +2012-07-02,22.85,23.09,22.85,23.0,23186367,PFE +2012-07-03,22.94,23.0,22.76,22.87,15620528,PFE +2012-07-05,22.81,22.89,22.57,22.67,24559087,PFE +2012-07-06,22.57,22.6,22.37,22.54,18985060,PFE +2012-07-09,22.55,22.68,22.45,22.65,22597956,PFE +2012-07-10,22.72,22.77,22.39,22.44,24714840,PFE +2012-07-11,22.39,22.4,22.0,22.34,26000931,PFE +2012-07-12,22.31,22.78,22.15,22.67,43230488,PFE +2012-07-13,22.71,22.9,22.7,22.81,28156761,PFE +2012-07-16,22.72,23.18,22.71,23.13,29289344,PFE +2012-07-17,23.15,23.73,23.1,23.62,41105164,PFE +2012-07-18,23.53,23.77,23.48,23.67,34896329,PFE +2012-07-19,23.6,23.83,23.46,23.8,107223932,PFE +2012-07-20,23.69,23.87,23.63,23.7,112296128,PFE +2012-07-23,23.47,23.67,23.38,23.6,104778992,PFE +2012-07-24,23.4,23.53,23.07,23.38,36632071,PFE +2012-07-25,23.39,23.5,23.1,23.33,28701600,PFE +2012-07-26,23.54,23.69,23.43,23.48,25507563,PFE +2012-07-27,23.67,23.94,23.51,23.82,34561272,PFE +2012-07-30,23.77,23.84,23.57,23.71,29691184,PFE +2012-07-31,23.91,24.48,23.9,24.04,55314659,PFE +2012-08-01,23.92,24.18,23.73,23.94,42545950,PFE +2012-08-02,23.81,24.0,23.63,23.92,30123482,PFE +2012-08-03,24.1,24.33,24.09,24.28,33080334,PFE +2012-08-06,24.24,24.37,24.2,24.26,25841175,PFE +2012-08-07,24.0,24.05,23.73,23.74,56376972,PFE +2012-08-08,23.71,23.9,23.7,23.83,30333188,PFE +2012-08-09,23.83,24.06,23.72,23.87,24557895,PFE +2012-08-10,23.86,23.94,23.75,23.94,19814200,PFE +2012-08-13,23.81,23.87,23.66,23.72,23039603,PFE +2012-08-14,23.85,24.08,23.83,23.98,23737339,PFE +2012-08-15,23.98,24.18,23.97,24.04,17845206,PFE +2012-08-16,24.07,24.08,23.83,24.02,21251895,PFE +2012-08-17,24.07,24.07,23.67,23.79,29214127,PFE +2012-08-20,23.71,23.98,23.71,23.91,23228071,PFE +2012-08-21,23.9,23.97,23.65,23.69,21270924,PFE +2012-08-22,23.59,23.78,23.59,23.7,19238661,PFE +2012-08-23,23.77,23.83,23.7,23.74,21102512,PFE +2012-08-24,23.72,24.1,23.72,24.01,23084678,PFE +2012-08-27,23.92,24.01,23.87,23.89,19340257,PFE +2012-08-28,23.83,24.02,23.82,23.85,18304296,PFE +2012-08-29,23.91,24.11,23.8,23.96,18369507,PFE +2012-08-30,23.87,23.99,23.81,23.84,19749273,PFE +2012-08-31,23.88,24.07,23.75,23.86,26233736,PFE +2012-09-04,23.85,23.9,23.74,23.78,34773042,PFE +2012-09-05,23.91,23.95,23.72,23.92,23626714,PFE +2012-09-06,24.1,24.38,24.09,24.34,23555708,PFE +2012-09-07,24.31,24.36,24.13,24.24,22801483,PFE +2012-09-10,24.2,24.26,24.1,24.1,17111330,PFE +2012-09-11,24.08,24.23,24.06,24.17,20128508,PFE +2012-09-12,24.16,24.21,24.07,24.07,19959829,PFE +2012-09-13,24.04,24.26,23.85,24.25,30912629,PFE +2012-09-14,24.18,24.18,23.63,23.8,59031501,PFE +2012-09-17,23.68,24.05,23.68,24.02,28379517,PFE +2012-09-18,23.94,24.09,23.91,24.01,25093267,PFE +2012-09-19,24.04,24.38,24.02,24.16,27534997,PFE +2012-09-20,24.13,24.41,24.04,24.41,27196719,PFE +2012-09-21,24.46,24.66,24.39,24.52,45441756,PFE +2012-09-24,24.45,24.84,24.45,24.75,26494936,PFE +2012-09-25,24.84,25.15,24.8,24.84,34232930,PFE +2012-09-26,24.91,24.99,24.79,24.83,28979735,PFE +2012-09-27,24.87,25.02,24.86,24.96,23091243,PFE +2012-09-28,25.0,25.0,24.76,24.85,25330175,PFE +2012-10-01,24.8,25.15,24.8,25.04,22821151,PFE +2012-10-02,25.18,25.41,24.97,25.12,30493095,PFE +2012-10-03,25.11,25.35,25.04,25.32,22233125,PFE +2012-10-04,25.42,25.47,25.31,25.35,25019121,PFE +2012-10-05,25.46,25.59,25.37,25.52,24666483,PFE +2012-10-08,25.46,25.52,25.21,25.4,18791417,PFE +2012-10-09,25.31,25.49,25.26,25.31,21103116,PFE +2012-10-10,25.34,25.4,25.01,25.16,21456611,PFE +2012-10-11,25.28,25.39,25.0,25.12,22868977,PFE +2012-10-12,25.16,25.24,25.03,25.12,23168108,PFE +2012-10-15,25.17,25.62,25.14,25.57,30913596,PFE +2012-10-16,25.69,25.92,25.65,25.8,25743745,PFE +2012-10-17,25.86,25.93,25.72,25.84,21706502,PFE +2012-10-18,25.69,26.09,25.68,26.04,27315799,PFE +2012-10-19,25.95,26.0,25.6,25.76,40291036,PFE +2012-10-22,25.68,25.74,25.37,25.6,24345315,PFE +2012-10-23,25.3,25.36,25.02,25.19,27383976,PFE +2012-10-24,25.27,25.55,25.21,25.31,27934126,PFE +2012-10-25,25.47,25.66,25.36,25.61,26028056,PFE +2012-10-26,25.48,25.66,25.38,25.43,21043093,PFE +2012-10-31,25.65,25.75,24.86,24.87,38287415,PFE +2012-11-01,24.82,24.82,24.39,24.55,54437278,PFE +2012-11-02,24.71,24.87,24.55,24.55,31113541,PFE +2012-11-05,24.42,24.72,24.42,24.58,20428251,PFE +2012-11-06,24.61,24.96,24.57,24.71,29801653,PFE +2012-11-07,24.46,24.62,23.99,24.17,49394807,PFE +2012-11-08,24.16,24.4,24.02,24.16,35681499,PFE +2012-11-09,24.06,24.42,24.02,24.17,32501624,PFE +2012-11-12,24.15,24.38,24.02,24.11,23503734,PFE +2012-11-13,24.0,24.33,23.85,24.05,26121769,PFE +2012-11-14,24.04,24.1,23.74,23.81,31378505,PFE +2012-11-15,23.71,23.92,23.55,23.66,27416810,PFE +2012-11-16,23.63,23.88,23.61,23.86,41918293,PFE +2012-11-19,24.03,24.24,23.87,24.14,35764319,PFE +2012-11-20,24.12,24.28,23.93,24.28,27184619,PFE +2012-11-21,24.37,24.38,24.2,24.35,27961349,PFE +2012-11-23,24.41,24.53,24.36,24.53,25226154,PFE +2012-11-26,24.34,24.52,24.31,24.48,35772028,PFE +2012-11-27,24.26,24.45,24.22,24.25,30872681,PFE +2012-11-28,24.23,24.69,24.15,24.67,29565777,PFE +2012-11-29,24.71,24.93,24.71,24.85,31644038,PFE +2012-11-30,24.91,25.08,24.72,25.02,37205228,PFE +2012-12-03,25.04,25.3,25.0,25.09,28283219,PFE +2012-12-04,25.04,25.27,25.02,25.16,30320198,PFE +2012-12-05,25.14,25.78,25.14,25.64,45534436,PFE +2012-12-06,25.55,25.78,25.52,25.61,31461824,PFE +2012-12-07,25.53,25.61,25.16,25.56,30767376,PFE +2012-12-10,25.42,25.6,25.36,25.41,26889815,PFE +2012-12-11,25.53,25.78,25.52,25.64,30689306,PFE +2012-12-12,25.62,25.75,25.44,25.51,29837444,PFE +2012-12-13,25.43,25.65,25.32,25.33,26458302,PFE +2012-12-14,25.22,25.37,25.15,25.18,25926590,PFE +2012-12-17,25.17,25.47,25.15,25.36,28599834,PFE +2012-12-18,25.35,25.7,25.27,25.64,33083324,PFE +2012-12-19,25.63,25.79,25.32,25.35,29285892,PFE +2012-12-20,25.32,25.44,25.25,25.43,25675008,PFE +2012-12-21,25.39,25.52,25.05,25.08,61713698,PFE +2012-12-24,25.01,25.21,25.0,25.08,10851310,PFE +2012-12-26,25.05,25.33,25.04,25.24,21857923,PFE +2012-12-27,25.17,25.22,24.81,25.14,24681673,PFE +2012-12-28,25.0,25.18,24.88,24.89,21613372,PFE +2012-12-31,24.67,25.1,24.63,25.08,33723411,PFE +2013-01-02,25.53,25.91,25.33,25.91,33522658,PFE +2013-01-03,25.98,25.99,25.56,25.85,33759282,PFE +2013-01-04,25.85,25.99,25.76,25.96,28605328,PFE +2013-01-07,25.91,26.05,25.77,25.98,25780304,PFE +2013-01-08,26.0,26.25,25.98,26.02,31063319,PFE +2013-01-09,26.22,26.56,26.19,26.47,34221016,PFE +2013-01-10,26.52,26.77,26.39,26.76,34085938,PFE +2013-01-11,26.74,26.82,26.5,26.52,27818359,PFE +2013-01-14,26.61,26.88,26.55,26.74,24032783,PFE +2013-01-15,26.59,26.64,26.5,26.62,29938183,PFE +2013-01-16,26.53,26.62,26.5,26.61,28511062,PFE +2013-01-17,26.75,26.96,26.63,26.83,37122619,PFE +2013-01-18,26.58,26.67,26.34,26.54,54787574,PFE +2013-01-22,26.57,26.68,26.42,26.68,32269329,PFE +2013-01-23,26.52,26.74,26.45,26.65,31162346,PFE +2013-01-24,26.87,27.3,26.84,26.85,44446189,PFE +2013-01-25,26.98,27.0,26.76,27.0,52137248,PFE +2013-01-28,27.1,27.14,26.84,26.84,45758594,PFE +2013-01-29,26.94,27.84,26.84,27.7,76002513,PFE +2013-01-30,27.53,27.67,27.39,27.51,45197406,PFE +2013-01-31,27.42,27.57,27.28,27.28,32972477,PFE +2013-02-01,27.58,27.8,27.37,27.63,34801834,PFE +2013-02-04,27.37,27.48,27.17,27.17,30855528,PFE +2013-02-05,27.24,27.6,27.23,27.51,27405951,PFE +2013-02-06,27.42,27.5,27.29,27.32,27738952,PFE +2013-02-07,27.33,27.36,26.93,26.96,38420482,PFE +2013-02-08,26.96,27.03,26.79,26.88,37445010,PFE +2013-02-11,26.89,27.23,26.89,27.14,26301972,PFE +2013-02-12,27.14,27.18,26.99,26.99,21160493,PFE +2013-02-13,27.01,27.19,26.83,27.0,23904119,PFE +2013-02-14,26.91,27.14,26.81,27.06,24209871,PFE +2013-02-15,27.15,27.43,27.12,27.29,29582324,PFE +2013-02-19,27.4,27.71,27.38,27.71,28422859,PFE +2013-02-20,27.65,27.75,27.55,27.57,26060109,PFE +2013-02-21,27.41,27.54,27.23,27.41,24520676,PFE +2013-02-22,27.48,27.5,27.13,27.38,29726833,PFE +2013-02-25,27.21,27.35,26.84,26.84,35541846,PFE +2013-02-26,26.89,27.1,26.82,27.03,29985991,PFE +2013-02-27,26.93,27.54,26.92,27.41,24385449,PFE +2013-02-28,27.37,27.64,27.36,27.37,30103757,PFE +2013-03-01,27.18,27.45,27.15,27.39,29067385,PFE +2013-03-04,27.31,27.7,27.26,27.69,24933670,PFE +2013-03-05,27.77,28.2,27.77,28.07,31103966,PFE +2013-03-06,28.1,28.21,27.93,28.12,27122990,PFE +2013-03-07,28.18,28.38,28.12,28.27,27695105,PFE +2013-03-08,28.33,28.36,28.04,28.19,27035132,PFE +2013-03-11,28.16,28.31,28.1,28.25,25496232,PFE +2013-03-12,28.23,28.23,27.88,27.94,29714377,PFE +2013-03-13,27.93,28.08,27.8,28.02,24740900,PFE +2013-03-14,28.04,28.11,27.88,28.11,27788247,PFE +2013-03-15,27.84,28.06,27.76,28.02,63159897,PFE +2013-03-18,27.74,28.24,27.74,28.04,29323041,PFE +2013-03-19,28.1,28.23,27.9,27.99,27108658,PFE +2013-03-20,28.17,28.4,28.11,28.29,30696743,PFE +2013-03-21,28.17,28.32,28.02,28.11,23584270,PFE +2013-03-22,28.12,28.39,28.11,28.38,23101338,PFE +2013-03-25,28.45,28.51,27.98,28.16,30717557,PFE +2013-03-26,28.26,28.66,28.23,28.6,31849081,PFE +2013-03-27,28.52,28.66,28.45,28.64,23576338,PFE +2013-03-28,28.66,28.9,28.62,28.86,27942527,PFE +2013-04-01,28.75,28.84,28.68,28.84,19286247,PFE +2013-04-02,28.97,29.32,28.94,29.23,24425175,PFE +2013-04-03,29.23,29.34,28.88,29.03,34535987,PFE +2013-04-04,29.18,29.44,29.04,29.16,30534090,PFE +2013-04-05,28.96,29.2,28.92,29.1,30439811,PFE +2013-04-08,29.0,29.17,28.64,29.16,25957429,PFE +2013-04-09,29.03,29.35,28.95,29.11,27544636,PFE +2013-04-10,29.49,30.0,29.45,29.92,40980763,PFE +2013-04-11,29.93,30.82,29.92,30.64,54660276,PFE +2013-04-12,30.45,30.88,30.45,30.67,39064800,PFE +2013-04-15,30.61,30.99,30.45,30.45,46919512,PFE +2013-04-16,30.54,30.99,30.48,30.94,31463344,PFE +2013-04-17,30.8,30.94,30.52,30.87,32245371,PFE +2013-04-18,30.85,30.94,30.48,30.59,31788406,PFE +2013-04-19,30.73,31.06,30.6,31.06,29233931,PFE +2013-04-22,31.08,31.1,30.76,30.93,26092940,PFE +2013-04-23,30.98,31.15,30.62,31.08,33271399,PFE +2013-04-24,31.08,31.13,30.56,30.6,31521124,PFE +2013-04-25,30.65,30.66,29.92,30.26,35582408,PFE +2013-04-26,29.23,30.17,28.79,30.09,54023400,PFE +2013-04-29,30.12,30.58,29.93,30.43,27731183,PFE +2013-04-30,29.42,29.89,29.03,29.07,70041114,PFE +2013-05-01,28.83,29.73,28.8,28.9,45094172,PFE +2013-05-02,29.03,29.33,28.99,29.27,31861041,PFE +2013-05-03,29.53,29.63,28.7,28.96,43827137,PFE +2013-05-06,28.93,28.93,28.7,28.72,33113393,PFE +2013-05-07,28.89,29.18,28.83,29.03,30958208,PFE +2013-05-08,28.89,29.02,28.58,28.73,30749576,PFE +2013-05-09,28.75,28.77,28.42,28.6,27829432,PFE +2013-05-10,28.59,28.8,28.57,28.72,33069918,PFE +2013-05-13,28.75,29.37,28.67,29.37,33549230,PFE +2013-05-14,29.39,29.5,29.28,29.4,32728506,PFE +2013-05-15,29.4,29.69,29.18,29.56,29537404,PFE +2013-05-16,29.47,29.58,29.22,29.25,27610354,PFE +2013-05-17,29.21,29.37,28.83,28.96,37642372,PFE +2013-05-20,28.97,29.02,28.65,28.7,32142741,PFE +2013-05-21,28.71,28.83,28.31,28.78,44108264,PFE +2013-05-22,29.55,30.04,29.21,29.3,83679481,PFE +2013-05-23,29.08,29.33,28.85,29.11,51707183,PFE +2013-05-24,28.86,29.11,28.68,29.04,35082013,PFE +2013-05-28,29.3,29.5,28.94,29.01,37853228,PFE +2013-05-29,28.86,28.9,28.1,28.28,48862407,PFE +2013-05-30,28.37,28.45,28.11,28.25,43118861,PFE +2013-05-31,28.27,28.27,27.23,27.23,89714462,PFE +2013-06-03,27.3,27.77,27.12,27.75,57605814,PFE +2013-06-04,27.83,28.05,27.33,27.66,69971459,PFE +2013-06-05,27.73,27.97,27.38,27.48,71199575,PFE +2013-06-06,27.48,28.15,27.39,28.11,82476933,PFE +2013-06-07,28.24,28.62,28.03,28.26,83976800,PFE +2013-06-10,28.38,28.59,28.27,28.37,66494362,PFE +2013-06-11,28.04,28.64,27.95,28.42,77862770,PFE +2013-06-12,28.65,28.96,28.4,28.43,87979429,PFE +2013-06-13,28.37,29.15,28.35,29.08,72315954,PFE +2013-06-14,29.02,29.36,28.94,29.09,76787444,PFE +2013-06-17,29.4,29.4,28.9,29.16,152088553,PFE +2013-06-18,29.13,29.45,29.03,29.4,160346473,PFE +2013-06-19,29.37,29.81,28.9,29.1,121044185,PFE +2013-06-20,29.02,29.23,28.45,28.64,95698619,PFE +2013-06-21,28.86,29.11,28.46,28.46,222104147,PFE +2013-06-24,28.16,28.38,27.52,27.71,221669072,PFE +2013-06-25,28.08,28.15,27.58,27.99,118340361,PFE +2013-06-26,28.08,28.36,27.85,28.1,85893918,PFE +2013-06-27,28.39,28.66,28.11,28.18,154451833,PFE +2013-06-28,28.54,28.72,28.0,28.01,123047062,PFE +2013-07-01,27.97,28.3,27.71,27.78,67767998,PFE +2013-07-02,27.72,27.92,27.42,27.7,61299653,PFE +2013-07-03,27.47,27.7,27.33,27.65,22039760,PFE +2013-07-05,28.05,28.1,27.78,27.97,36589963,PFE +2013-07-08,28.24,28.3,28.08,28.13,32211183,PFE +2013-07-09,28.31,28.47,28.27,28.35,29131567,PFE +2013-07-10,28.47,28.51,28.3,28.44,27101547,PFE +2013-07-11,28.84,28.9,28.61,28.77,35930188,PFE +2013-07-12,28.5,28.81,28.46,28.81,29254893,PFE +2013-07-15,28.79,28.89,28.52,28.79,28129123,PFE +2013-07-16,28.84,28.96,28.62,28.68,34854756,PFE +2013-07-17,28.79,28.94,28.64,28.68,26059715,PFE +2013-07-18,28.67,28.79,28.46,28.49,31657389,PFE +2013-07-19,28.51,29.24,28.36,29.09,49061182,PFE +2013-07-22,29.0,29.41,29.0,29.35,28775472,PFE +2013-07-23,29.38,29.53,29.32,29.42,27278995,PFE +2013-07-24,29.44,29.55,29.18,29.28,23825591,PFE +2013-07-25,29.03,29.25,28.68,29.19,26355791,PFE +2013-07-26,28.92,29.41,28.91,29.37,26599602,PFE +2013-07-29,29.4,29.91,29.3,29.54,46583299,PFE +2013-07-30,29.89,30.43,29.64,29.67,44131417,PFE +2013-07-31,29.44,29.76,29.21,29.23,31310710,PFE +2013-08-01,29.43,29.45,28.98,29.11,31702509,PFE +2013-08-02,28.95,29.41,28.95,29.37,21981404,PFE +2013-08-05,29.3,29.36,29.13,29.19,14392871,PFE +2013-08-06,29.24,29.42,29.18,29.34,24740970,PFE +2013-08-07,29.27,29.45,29.19,29.26,21401049,PFE +2013-08-08,29.22,29.3,29.02,29.13,22532161,PFE +2013-08-09,29.08,29.26,29.01,29.21,19720445,PFE +2013-08-12,29.07,29.23,29.03,29.19,19475933,PFE +2013-08-13,29.25,29.41,29.1,29.27,20028468,PFE +2013-08-14,29.22,29.44,29.0,29.03,23937057,PFE +2013-08-15,28.94,29.09,28.76,28.8,27242538,PFE +2013-08-16,28.66,28.68,28.29,28.37,28274454,PFE +2013-08-19,28.27,28.49,28.23,28.46,26834864,PFE +2013-08-20,28.56,28.75,28.52,28.53,20293483,PFE +2013-08-21,28.5,28.58,28.22,28.24,23226709,PFE +2013-08-22,28.33,28.33,28.11,28.16,22739780,PFE +2013-08-23,28.14,28.36,28.09,28.34,18507496,PFE +2013-08-26,28.33,28.37,28.02,28.02,20115040,PFE +2013-08-27,27.92,28.28,27.76,28.0,24604724,PFE +2013-08-28,27.95,28.49,27.81,28.21,29224855,PFE +2013-08-29,28.12,28.48,28.07,28.1,22076505,PFE +2013-08-30,28.05,28.4,28.01,28.21,29782347,PFE +2013-09-03,28.38,28.45,27.86,28.01,23685673,PFE +2013-09-04,28.19,28.54,28.07,28.37,25411628,PFE +2013-09-05,28.52,28.52,28.16,28.27,20829523,PFE +2013-09-06,28.28,28.54,28.07,28.28,22281437,PFE +2013-09-09,28.24,28.36,28.1,28.3,21989784,PFE +2013-09-10,28.38,28.52,28.28,28.45,23759538,PFE +2013-09-11,28.53,28.74,28.48,28.67,20080764,PFE +2013-09-12,28.64,28.75,28.27,28.31,28440104,PFE +2013-09-13,28.39,28.65,28.32,28.51,21959415,PFE +2013-09-16,28.74,28.85,28.6,28.71,23113508,PFE +2013-09-17,28.66,28.84,28.57,28.64,22014214,PFE +2013-09-18,28.73,29.27,28.65,29.04,30336746,PFE +2013-09-19,29.04,29.15,28.65,28.84,33652865,PFE +2013-09-20,28.97,29.13,28.92,28.97,40579665,PFE +2013-09-23,28.77,29.04,28.7,28.8,24879516,PFE +2013-09-24,28.73,28.94,28.61,28.71,19147863,PFE +2013-09-25,28.69,28.88,28.49,28.49,26206656,PFE +2013-09-26,28.63,28.7,28.35,28.52,25489638,PFE +2013-09-27,28.48,29.0,28.36,28.88,28205305,PFE +2013-09-30,28.71,28.8,28.61,28.72,26434672,PFE +2013-10-01,28.58,28.95,28.52,28.89,23519660,PFE +2013-10-02,28.69,29.01,28.64,29.01,22414989,PFE +2013-10-03,29.02,29.02,28.69,28.77,22687910,PFE +2013-10-04,28.83,29.04,28.6,29.0,19540977,PFE +2013-10-07,28.73,28.83,28.62,28.62,19425735,PFE +2013-10-08,28.6,28.69,28.23,28.24,24954037,PFE +2013-10-09,28.25,28.44,28.02,28.29,31470493,PFE +2013-10-10,28.62,28.77,28.29,28.77,24631469,PFE +2013-10-11,28.92,28.93,28.63,28.72,24403759,PFE +2013-10-14,28.56,29.36,28.55,29.35,28976757,PFE +2013-10-15,29.21,29.28,29.01,29.16,31498792,PFE +2013-10-16,29.26,29.81,29.19,29.8,31498575,PFE +2013-10-17,29.82,30.26,29.69,30.26,29725080,PFE +2013-10-18,30.19,30.74,30.08,30.51,43556207,PFE +2013-10-21,30.47,30.64,30.35,30.4,24066301,PFE +2013-10-22,30.38,30.94,30.33,30.68,32173928,PFE +2013-10-23,30.65,30.86,30.58,30.6,24932500,PFE +2013-10-24,30.68,30.91,30.56,30.61,25601255,PFE +2013-10-25,30.48,30.68,30.42,30.61,24438120,PFE +2013-10-28,30.45,30.81,30.45,30.74,25687357,PFE +2013-10-29,30.84,31.35,30.82,31.25,34481966,PFE +2013-10-30,31.25,31.28,30.8,30.93,22448412,PFE +2013-10-31,30.78,31.07,30.64,30.68,30359251,PFE +2013-11-01,30.7,31.26,30.69,31.17,28012235,PFE +2013-11-04,31.16,31.4,31.12,31.26,18808182,PFE +2013-11-05,31.19,31.34,31.02,31.24,18928440,PFE +2013-11-06,31.23,31.33,30.86,30.97,25019409,PFE +2013-11-07,30.99,31.24,30.91,30.91,25150712,PFE +2013-11-08,30.88,31.35,30.73,31.32,25020359,PFE +2013-11-11,31.22,31.3,31.16,31.24,16907652,PFE +2013-11-12,31.18,31.6,31.12,31.38,25210830,PFE +2013-11-13,31.28,31.87,31.28,31.87,27179902,PFE +2013-11-14,31.94,32.21,31.78,32.0,27523742,PFE +2013-11-15,31.83,32.2,31.71,32.2,24410743,PFE +2013-11-18,32.08,32.15,31.91,32.01,21917726,PFE +2013-11-19,31.98,32.02,31.61,31.66,28822441,PFE +2013-11-20,31.79,32.1,31.65,31.92,20261873,PFE +2013-11-21,31.85,32.16,31.78,31.97,26112842,PFE +2013-11-22,31.9,32.16,31.8,32.12,25414127,PFE +2013-11-25,32.12,32.5,32.08,32.14,25408213,PFE +2013-11-26,32.27,32.27,31.88,31.89,23279302,PFE +2013-11-27,32.02,32.08,31.8,31.88,17036168,PFE +2013-11-29,31.88,32.02,31.7,31.73,11843419,PFE +2013-12-02,31.61,31.92,31.61,31.83,18767608,PFE +2013-12-03,31.69,31.71,31.16,31.22,37129377,PFE +2013-12-04,31.11,31.43,31.0,31.27,23786058,PFE +2013-12-05,31.12,31.4,31.12,31.25,20666196,PFE +2013-12-06,31.55,31.61,31.32,31.54,18913723,PFE +2013-12-09,31.54,31.69,31.41,31.58,21264231,PFE +2013-12-10,31.41,31.49,31.2,31.34,22701555,PFE +2013-12-11,31.34,31.34,30.52,30.65,35033229,PFE +2013-12-12,30.55,30.77,30.2,30.25,29093828,PFE +2013-12-13,30.44,30.48,29.95,30.25,26081317,PFE +2013-12-16,30.31,30.63,30.14,30.25,28216577,PFE +2013-12-17,30.17,30.31,30.01,30.14,28653453,PFE +2013-12-18,30.31,30.78,30.01,30.77,34869544,PFE +2013-12-19,30.76,31.01,30.61,30.71,32703730,PFE +2013-12-20,30.7,30.96,30.25,30.25,62314440,PFE +2013-12-23,30.46,30.5,30.17,30.35,22989140,PFE +2013-12-24,30.44,30.45,30.22,30.29,10992495,PFE +2013-12-26,30.37,30.56,30.32,30.55,12058285,PFE +2013-12-27,30.76,30.85,30.53,30.64,11958458,PFE +2013-12-30,30.54,30.7,30.39,30.69,14799396,PFE +2013-12-31,30.62,30.81,30.49,30.63,15171396,PFE +2014-01-02,30.47,30.6,30.33,30.46,17438787,PFE +2014-01-03,30.39,30.83,30.38,30.52,15036749,PFE +2014-01-06,30.77,30.95,30.53,30.55,23963087,PFE +2014-01-07,30.86,31.02,30.74,30.74,22233771,PFE +2014-01-08,30.78,30.98,30.65,30.95,22925752,PFE +2014-01-09,31.08,31.12,30.6,30.93,20581507,PFE +2014-01-10,30.84,30.95,30.5,30.69,21723998,PFE +2014-01-13,30.86,31.03,30.44,30.54,23992314,PFE +2014-01-14,30.58,31.05,30.55,31.0,32988558,PFE +2014-01-15,31.05,31.31,30.85,31.18,28821285,PFE +2014-01-16,31.18,31.42,31.09,31.17,18576035,PFE +2014-01-17,31.25,31.29,30.95,31.09,21624008,PFE +2014-01-21,31.32,31.41,30.95,31.23,24056887,PFE +2014-01-22,31.31,31.34,31.09,31.27,22361112,PFE +2014-01-23,31.02,31.23,30.91,31.01,25017107,PFE +2014-01-24,30.86,30.96,30.06,30.09,36245903,PFE +2014-01-27,30.04,30.25,29.66,29.66,33107687,PFE +2014-01-28,30.44,30.75,30.13,30.42,34099780,PFE +2014-01-29,30.24,30.46,30.0,30.11,29228410,PFE +2014-01-30,30.4,30.85,30.21,30.82,32113452,PFE +2014-01-31,30.56,30.66,30.21,30.4,41415729,PFE +2014-02-03,31.03,31.69,30.57,30.6,61312704,PFE +2014-02-04,31.64,32.0,30.6,31.44,47307645,PFE +2014-02-05,30.99,31.18,30.58,30.65,37160317,PFE +2014-02-06,30.7,30.91,30.6,30.84,23571095,PFE +2014-02-07,30.84,31.28,30.61,31.22,27925229,PFE +2014-02-10,31.26,31.47,31.13,31.47,22592138,PFE +2014-02-11,31.79,31.98,31.43,31.88,24751159,PFE +2014-02-12,31.87,32.0,31.55,31.61,21258791,PFE +2014-02-13,31.5,31.85,31.4,31.7,18908053,PFE +2014-02-14,31.88,32.0,31.7,31.94,18916233,PFE +2014-02-18,31.81,32.09,31.79,31.88,19688059,PFE +2014-02-19,31.92,31.96,31.44,31.48,27748274,PFE +2014-02-20,31.34,31.71,31.26,31.55,22456010,PFE +2014-02-21,31.68,31.77,31.44,31.46,18471924,PFE +2014-02-24,31.99,32.08,31.53,31.99,38786380,PFE +2014-02-25,31.55,31.99,31.54,31.89,27197243,PFE +2014-02-26,31.74,32.0,31.72,31.99,25023439,PFE +2014-02-27,31.87,32.24,31.83,32.23,22754494,PFE +2014-02-28,32.12,32.41,31.85,32.11,27517571,PFE +2014-03-03,31.52,32.14,31.52,31.98,23792904,PFE +2014-03-04,32.34,32.74,32.34,32.69,26342366,PFE +2014-03-05,32.65,32.95,32.6,32.75,22451734,PFE +2014-03-06,32.8,32.96,32.41,32.46,20551400,PFE +2014-03-07,32.51,32.66,32.18,32.43,17610815,PFE +2014-03-10,32.42,32.54,32.29,32.39,15958700,PFE +2014-03-11,32.35,32.62,32.24,32.42,24165672,PFE +2014-03-12,32.15,32.57,31.93,31.98,32518265,PFE +2014-03-13,31.99,32.02,30.91,31.12,45895720,PFE +2014-03-14,31.15,31.44,30.83,31.23,27112901,PFE +2014-03-17,31.41,31.53,31.26,31.42,21264210,PFE +2014-03-18,31.47,32.06,31.42,31.93,23080384,PFE +2014-03-19,31.93,32.08,31.39,31.71,23082990,PFE +2014-03-20,32.12,32.12,31.71,31.91,22696147,PFE +2014-03-21,32.33,32.49,31.46,32.18,62719258,PFE +2014-03-24,31.77,31.9,31.33,31.49,41807065,PFE +2014-03-25,31.77,31.99,31.59,31.82,21139199,PFE +2014-03-26,32.01,32.41,31.67,32.18,31579480,PFE +2014-03-27,32.28,32.38,31.9,32.1,27743994,PFE +2014-03-28,32.2,32.48,31.74,31.88,21969901,PFE +2014-03-31,31.96,32.18,31.83,32.12,18473249,PFE +2014-04-01,31.93,32.25,31.75,31.95,21836775,PFE +2014-04-02,31.92,32.39,31.81,32.29,21615821,PFE +2014-04-03,32.43,32.49,32.18,32.4,20036574,PFE +2014-04-04,32.52,32.69,32.07,32.16,26276720,PFE +2014-04-07,31.48,31.71,31.05,31.2,54582482,PFE +2014-04-08,31.26,31.39,30.85,30.87,34572690,PFE +2014-04-09,30.99,31.25,30.62,31.23,38686954,PFE +2014-04-10,31.38,31.43,30.51,30.61,30444904,PFE +2014-04-11,30.5,30.5,29.83,29.86,40821080,PFE +2014-04-14,30.05,30.13,29.58,29.87,28833929,PFE +2014-04-15,29.97,30.15,29.6,29.89,30079681,PFE +2014-04-16,30.15,30.22,29.92,30.09,29506945,PFE +2014-04-17,30.15,30.4,30.07,30.25,26536813,PFE +2014-04-21,30.54,30.94,30.4,30.86,30336778,PFE +2014-04-22,30.85,31.25,30.85,31.0,25974867,PFE +2014-04-23,31.18,31.18,30.76,30.92,20493333,PFE +2014-04-24,30.9,30.9,30.2,30.71,24963923,PFE +2014-04-25,30.73,30.8,30.54,30.75,18669530,PFE +2014-04-28,31.59,32.35,31.37,32.04,71421571,PFE +2014-04-29,32.06,32.09,31.4,31.76,39659341,PFE +2014-04-30,31.76,31.94,31.22,31.28,36534514,PFE +2014-05-01,31.08,31.58,30.94,31.15,41507996,PFE +2014-05-02,31.02,31.06,30.55,30.75,41708460,PFE +2014-05-05,30.26,30.27,29.85,29.96,54908732,PFE +2014-05-06,30.0,30.01,29.33,29.43,54719820,PFE +2014-05-07,29.14,29.48,28.85,29.02,49056067,PFE +2014-05-08,29.12,29.44,28.98,29.17,36094515,PFE +2014-05-09,29.1,29.21,28.77,29.03,38996257,PFE +2014-05-12,29.34,29.38,29.03,29.13,21658093,PFE +2014-05-13,29.11,29.4,29.1,29.2,26287428,PFE +2014-05-14,29.14,29.28,28.92,29.1,26782297,PFE +2014-05-15,29.07,29.18,28.91,29.06,26836907,PFE +2014-05-16,29.0,29.55,29.0,29.12,35704300,PFE +2014-05-19,29.58,29.71,29.25,29.28,40994909,PFE +2014-05-20,29.54,29.54,29.21,29.25,24872164,PFE +2014-05-21,29.25,29.92,29.2,29.57,21444759,PFE +2014-05-22,29.56,29.87,29.55,29.66,21451982,PFE +2014-05-23,29.57,29.64,29.43,29.49,18933462,PFE +2014-05-27,29.93,29.99,29.57,29.61,26930669,PFE +2014-05-28,29.7,29.82,29.6,29.61,27369551,PFE +2014-05-29,29.73,29.76,29.53,29.6,24470229,PFE +2014-05-30,29.56,29.75,29.51,29.63,26239799,PFE +2014-06-02,29.59,29.8,29.59,29.71,19999906,PFE +2014-06-03,29.77,29.82,29.55,29.59,24202687,PFE +2014-06-04,29.61,29.74,29.52,29.64,23406829,PFE +2014-06-05,29.69,29.79,29.48,29.76,19358977,PFE +2014-06-06,29.81,29.87,29.34,29.42,26817064,PFE +2014-06-09,29.38,29.43,29.2,29.35,24414475,PFE +2014-06-10,29.34,29.5,29.25,29.5,18212310,PFE +2014-06-11,29.46,29.55,29.38,29.43,18743566,PFE +2014-06-12,29.38,29.59,29.35,29.45,24118677,PFE +2014-06-13,29.46,29.6,29.36,29.53,19604327,PFE +2014-06-16,29.5,29.71,29.32,29.61,25028485,PFE +2014-06-17,29.58,29.62,29.44,29.48,18283381,PFE +2014-06-18,29.53,29.71,29.34,29.71,19338165,PFE +2014-06-19,29.7,29.71,29.5,29.59,20308232,PFE +2014-06-20,29.74,29.92,29.63,29.78,31303024,PFE +2014-06-23,29.81,29.85,29.33,29.45,25188458,PFE +2014-06-24,29.43,29.48,29.3,29.3,23354055,PFE +2014-06-25,29.15,29.84,29.15,29.8,31517974,PFE +2014-06-26,29.72,29.79,29.48,29.59,19472797,PFE +2014-06-27,29.67,29.75,29.48,29.67,30672693,PFE +2014-06-30,29.76,29.84,29.62,29.68,20566300,PFE +2014-07-01,29.61,30.22,29.58,30.08,25600160,PFE +2014-07-02,30.06,30.42,30.0,30.37,18501691,PFE +2014-07-03,30.61,30.64,30.29,30.53,14852913,PFE +2014-07-07,30.49,30.63,30.38,30.49,17593378,PFE +2014-07-08,30.48,30.49,30.02,30.15,22440385,PFE +2014-07-09,30.12,30.2,29.9,30.05,20680419,PFE +2014-07-10,29.76,30.04,29.58,30.0,20114399,PFE +2014-07-11,30.04,30.12,29.8,30.07,18359599,PFE +2014-07-14,30.19,30.33,30.1,30.24,20483726,PFE +2014-07-15,30.2,30.62,30.2,30.41,30883159,PFE +2014-07-16,30.51,30.97,30.36,30.96,35413297,PFE +2014-07-17,30.8,31.31,30.52,30.55,32682232,PFE +2014-07-18,30.53,30.75,30.34,30.73,24403174,PFE +2014-07-21,30.43,30.64,30.3,30.35,22763367,PFE +2014-07-22,30.55,30.71,30.4,30.49,18742272,PFE +2014-07-23,30.69,30.69,30.32,30.39,21115436,PFE +2014-07-24,30.37,30.57,30.32,30.34,14838961,PFE +2014-07-25,30.32,30.35,30.08,30.19,14504702,PFE +2014-07-28,29.79,30.17,29.78,30.1,27297106,PFE +2014-07-29,30.33,30.49,29.69,29.73,37913591,PFE +2014-07-30,29.51,29.54,29.03,29.26,33990600,PFE +2014-07-31,29.26,29.32,28.7,28.7,38357296,PFE +2014-08-01,28.7,29.1,28.69,28.86,31341919,PFE +2014-08-04,28.95,28.96,28.6,28.75,24144726,PFE +2014-08-05,28.58,28.71,28.29,28.41,27686952,PFE +2014-08-06,28.3,28.39,28.09,28.28,23380186,PFE +2014-08-07,28.44,28.44,27.92,28.04,30515280,PFE +2014-08-08,28.08,28.4,27.87,28.34,30110284,PFE +2014-08-11,28.53,28.59,28.19,28.25,22055839,PFE +2014-08-12,28.26,28.36,28.03,28.08,20433209,PFE +2014-08-13,28.25,28.44,28.18,28.21,17455327,PFE +2014-08-14,28.26,28.79,28.17,28.73,19994969,PFE +2014-08-15,28.86,28.9,28.41,28.64,21736655,PFE +2014-08-18,28.75,28.94,28.69,28.84,22969591,PFE +2014-08-19,28.97,29.03,28.69,28.94,18851434,PFE +2014-08-20,28.83,28.98,28.74,28.89,15032899,PFE +2014-08-21,28.92,28.99,28.74,28.82,24371476,PFE +2014-08-22,28.86,28.98,28.82,28.92,16348816,PFE +2014-08-25,28.93,29.09,28.91,28.91,16919958,PFE +2014-08-26,29.03,29.31,28.96,29.21,17192390,PFE +2014-08-27,29.47,29.57,29.36,29.49,23188549,PFE +2014-08-28,29.43,29.67,29.36,29.38,20604008,PFE +2014-08-29,29.46,29.49,29.29,29.39,16784494,PFE +2014-09-02,29.21,29.41,29.16,29.26,20718884,PFE +2014-09-03,29.45,29.53,29.23,29.4,21118570,PFE +2014-09-04,29.53,29.55,29.3,29.37,22374102,PFE +2014-09-05,29.3,29.66,29.21,29.65,17570111,PFE +2014-09-08,29.58,29.65,29.3,29.4,14627107,PFE +2014-09-09,29.42,29.44,29.01,29.23,21640035,PFE +2014-09-10,29.25,29.53,29.16,29.44,19433442,PFE +2014-09-11,29.39,29.64,29.28,29.63,18643671,PFE +2014-09-12,29.47,29.6,29.34,29.43,18226112,PFE +2014-09-15,29.44,29.92,29.38,29.92,24320580,PFE +2014-09-16,29.95,30.12,29.75,30.05,19603611,PFE +2014-09-17,30.19,30.46,30.1,30.35,26216479,PFE +2014-09-18,30.41,30.72,30.34,30.58,26425808,PFE +2014-09-19,30.76,30.84,30.26,30.4,35022166,PFE +2014-09-22,30.26,30.37,29.98,30.18,24880231,PFE +2014-09-23,29.83,30.23,29.5,30.05,29182583,PFE +2014-09-24,30.11,30.45,30.07,30.31,22080475,PFE +2014-09-25,30.33,30.37,29.97,29.98,22601559,PFE +2014-09-26,29.97,29.98,29.56,29.72,23789557,PFE +2014-09-29,29.67,29.84,29.57,29.77,19969777,PFE +2014-09-30,29.77,29.99,29.55,29.57,25670326,PFE +2014-10-01,29.37,29.41,29.02,29.15,35887859,PFE +2014-10-02,29.16,29.29,28.89,29.06,28201985,PFE +2014-10-03,29.29,29.31,29.0,29.22,24079246,PFE +2014-10-06,29.35,29.41,29.01,29.17,16506250,PFE +2014-10-07,29.03,29.12,28.79,28.79,24686621,PFE +2014-10-08,28.81,29.39,28.54,29.38,29529138,PFE +2014-10-09,29.4,29.44,28.93,28.99,22839126,PFE +2014-10-10,29.11,29.47,29.0,29.13,32065292,PFE +2014-10-13,29.16,29.29,28.42,28.47,34089392,PFE +2014-10-14,28.64,28.8,28.4,28.46,23260406,PFE +2014-10-15,28.19,28.3,27.56,28.19,41183731,PFE +2014-10-16,27.87,28.01,27.51,27.7,37803059,PFE +2014-10-17,27.81,28.01,27.63,27.83,32572812,PFE +2014-10-20,27.87,27.97,27.6,27.93,38925417,PFE +2014-10-21,28.12,28.52,28.0,28.28,36483573,PFE +2014-10-22,28.25,28.49,28.01,28.3,30788550,PFE +2014-10-23,28.65,28.87,28.57,28.6,30775083,PFE +2014-10-24,28.8,29.27,28.71,29.11,28424946,PFE +2014-10-27,29.09,29.21,28.95,29.03,22967053,PFE +2014-10-28,29.17,29.3,28.86,29.09,32386317,PFE +2014-10-29,29.15,29.63,29.04,29.49,27338685,PFE +2014-10-30,29.39,29.98,29.39,29.84,21097190,PFE +2014-10-31,30.01,30.2,29.81,29.95,25196027,PFE +2014-11-03,29.9,30.2,29.86,30.19,21736423,PFE +2014-11-04,30.14,30.3,29.87,30.28,24386112,PFE +2014-11-05,30.37,30.41,29.95,30.04,19808464,PFE +2014-11-06,30.08,30.26,29.97,30.04,16517411,PFE +2014-11-07,30.13,30.13,29.76,29.92,17267966,PFE +2014-11-10,29.96,30.28,29.81,30.2,22840409,PFE +2014-11-11,30.18,30.4,30.1,30.32,15729781,PFE +2014-11-12,30.23,30.54,30.23,30.42,23469625,PFE +2014-11-13,30.52,30.62,30.26,30.42,14352896,PFE +2014-11-14,30.38,30.56,30.22,30.34,18133000,PFE +2014-11-17,29.91,30.41,29.88,30.32,26236768,PFE +2014-11-18,30.49,30.68,30.3,30.59,20237580,PFE +2014-11-19,30.42,30.56,30.28,30.44,15876908,PFE +2014-11-20,30.33,30.49,30.25,30.44,16476903,PFE +2014-11-21,30.75,30.78,30.2,30.45,27597836,PFE +2014-11-24,30.53,30.63,30.12,30.22,32752575,PFE +2014-11-25,30.21,30.66,30.18,30.47,25506926,PFE +2014-11-26,30.65,31.12,30.59,31.1,27477104,PFE +2014-11-28,31.13,31.64,31.06,31.15,20278707,PFE +2014-12-01,30.88,31.51,30.88,31.26,22951443,PFE +2014-12-02,31.44,31.62,31.28,31.57,25387559,PFE +2014-12-03,31.5,31.78,31.31,31.75,31455565,PFE +2014-12-04,31.56,31.82,31.34,31.67,19351291,PFE +2014-12-05,31.65,32.15,31.6,31.99,24854324,PFE +2014-12-08,31.78,32.22,31.76,31.97,26867219,PFE +2014-12-09,31.55,32.01,31.45,31.95,26384360,PFE +2014-12-10,32.0,32.18,31.75,31.86,30217179,PFE +2014-12-11,31.86,33.12,31.51,31.65,26365205,PFE +2014-12-12,31.34,31.44,30.86,30.95,27514327,PFE +2014-12-15,31.13,31.14,30.68,30.86,31734557,PFE +2014-12-16,30.83,31.56,30.64,30.67,23675663,PFE +2014-12-17,30.7,31.35,30.58,31.12,24657025,PFE +2014-12-18,31.52,32.0,31.42,31.97,35926961,PFE +2014-12-19,31.91,32.09,31.61,31.94,44949818,PFE +2014-12-22,31.86,32.12,31.62,32.09,18395036,PFE +2014-12-23,32.18,32.22,30.77,31.45,34796486,PFE +2014-12-24,31.44,31.65,31.4,31.42,10823030,PFE +2014-12-26,31.5,31.84,31.3,31.65,8606413,PFE +2014-12-29,31.46,31.62,31.38,31.39,12675451,PFE +2014-12-30,31.28,31.49,31.24,31.38,11033191,PFE +2014-12-31,31.18,31.7,31.14,31.15,14930021,PFE +2015-01-02,31.27,31.78,31.22,31.33,15532779,PFE +2015-01-05,31.35,31.41,31.01,31.16,23516456,PFE +2015-01-06,31.27,31.86,31.12,31.42,27958896,PFE +2015-01-07,31.72,31.87,31.58,31.85,19211423,PFE +2015-01-08,32.34,32.64,32.22,32.5,46650416,PFE +2015-01-09,32.48,32.7,32.42,32.65,24746690,PFE +2015-01-12,32.67,32.88,32.61,32.77,23593788,PFE +2015-01-13,32.88,33.23,32.12,32.44,34145654,PFE +2015-01-14,32.21,32.72,32.13,32.48,30646817,PFE +2015-01-15,32.63,32.77,32.25,32.4,25625776,PFE +2015-01-16,32.29,32.82,32.26,32.8,23858305,PFE +2015-01-20,32.97,33.11,32.54,33.1,42172145,PFE +2015-01-21,32.92,33.5,32.56,32.64,33233188,PFE +2015-01-22,32.67,32.83,32.05,32.81,29780871,PFE +2015-01-23,32.87,32.9,32.43,32.45,25975881,PFE +2015-01-26,32.47,32.85,32.17,32.8,26836355,PFE +2015-01-27,32.34,33.35,32.3,32.6,40542996,PFE +2015-01-28,32.57,33.14,31.51,31.95,32044149,PFE +2015-01-29,31.91,31.96,31.54,31.83,29161207,PFE +2015-01-30,31.67,31.8,31.2,31.25,43070750,PFE +2015-02-02,31.44,31.65,31.02,31.65,23292241,PFE +2015-02-03,31.84,32.16,31.46,32.02,33003081,PFE +2015-02-04,31.97,32.27,31.72,32.07,36690113,PFE +2015-02-05,33.04,33.2,32.6,32.99,59443731,PFE +2015-02-06,32.96,33.42,32.73,33.17,34979601,PFE +2015-02-09,32.98,33.36,32.85,33.07,30584788,PFE +2015-02-10,33.48,34.22,33.41,34.15,59424427,PFE +2015-02-11,34.0,34.51,34.0,34.25,39444633,PFE +2015-02-12,34.28,34.97,34.23,34.87,43656765,PFE +2015-02-13,34.7,34.95,34.51,34.64,23389565,PFE +2015-02-17,34.54,34.84,34.47,34.58,22867208,PFE +2015-02-18,34.49,34.57,34.24,34.48,21626152,PFE +2015-02-19,34.33,34.47,34.11,34.41,26658421,PFE +2015-02-20,34.27,34.58,34.1,34.56,26285645,PFE +2015-02-23,34.11,34.52,34.06,34.39,23134620,PFE +2015-02-24,34.22,34.34,34.08,34.34,19357523,PFE +2015-02-25,34.25,34.79,33.93,34.66,37219997,PFE +2015-02-26,34.47,34.72,34.38,34.59,19902776,PFE +2015-02-27,34.44,34.66,34.29,34.32,24388891,PFE +2015-03-02,34.06,34.8,34.06,34.77,21352030,PFE +2015-03-03,34.75,34.89,34.41,34.56,24045228,PFE +2015-03-04,34.49,34.77,34.26,34.64,19387742,PFE +2015-03-05,34.73,34.81,34.4,34.47,23451015,PFE +2015-03-06,34.25,34.46,33.75,33.97,39924646,PFE +2015-03-09,33.87,34.18,33.66,34.03,31174589,PFE +2015-03-10,33.83,34.13,33.66,33.78,38277674,PFE +2015-03-11,33.98,34.1,33.63,33.63,25613667,PFE +2015-03-12,33.81,34.06,33.78,34.0,28177510,PFE +2015-03-13,33.92,34.0,33.7,34.0,28080492,PFE +2015-03-16,34.08,34.56,33.96,34.44,29047073,PFE +2015-03-17,34.12,34.3,33.94,34.17,20632621,PFE +2015-03-18,34.03,34.5,33.75,34.38,33133937,PFE +2015-03-19,34.28,34.38,34.07,34.15,20437408,PFE +2015-03-20,34.13,34.47,33.98,34.25,59160691,PFE +2015-03-23,34.51,35.45,34.49,35.05,50805972,PFE +2015-03-24,34.94,35.0,34.5,34.52,33163124,PFE +2015-03-25,34.61,35.0,34.27,34.3,29206066,PFE +2015-03-26,34.11,34.4,33.95,34.16,24826881,PFE +2015-03-27,34.44,34.6,34.23,34.53,22840401,PFE +2015-03-30,34.6,35.22,34.55,35.0,25512725,PFE +2015-03-31,34.89,35.13,34.76,34.79,26506614,PFE +2015-04-01,34.84,34.84,34.11,34.33,32242944,PFE +2015-04-02,34.42,34.63,34.22,34.38,25111848,PFE +2015-04-06,34.42,34.81,34.23,34.48,21480465,PFE +2015-04-07,34.63,34.89,34.51,34.54,14331227,PFE +2015-04-08,34.51,34.84,34.42,34.64,22974476,PFE +2015-04-09,34.64,35.06,34.38,35.03,29283243,PFE +2015-04-10,34.92,35.47,34.9,35.44,24353692,PFE +2015-04-13,35.35,35.53,35.01,35.09,34303193,PFE +2015-04-14,35.05,35.31,34.91,35.03,15981680,PFE +2015-04-15,35.4,35.47,35.12,35.21,29576121,PFE +2015-04-16,35.07,35.29,35.02,35.19,19580445,PFE +2015-04-17,35.0,35.07,34.78,35.04,28714998,PFE +2015-04-20,35.04,35.24,34.94,35.01,22402767,PFE +2015-04-21,35.1,35.4,34.8,34.89,22065411,PFE +2015-04-22,34.82,35.09,34.8,34.93,14566264,PFE +2015-04-23,34.89,35.4,34.82,35.36,22705857,PFE +2015-04-24,35.2,35.4,35.05,35.27,22801318,PFE +2015-04-27,35.34,35.46,34.42,34.59,42492058,PFE +2015-04-28,34.74,34.88,34.15,34.48,46166849,PFE +2015-04-29,34.17,34.46,33.95,34.29,37545364,PFE +2015-04-30,34.11,34.22,33.71,33.93,27709137,PFE +2015-05-01,33.86,34.21,33.86,34.08,21543362,PFE +2015-05-04,34.11,34.5,34.05,34.32,23590434,PFE +2015-05-05,34.37,34.43,34.01,34.12,22382158,PFE +2015-05-06,33.75,33.9,33.21,33.46,26859481,PFE +2015-05-07,33.44,33.75,33.32,33.58,21508469,PFE +2015-05-08,33.81,34.15,33.8,34.02,20411756,PFE +2015-05-11,34.09,34.26,33.94,33.96,26469509,PFE +2015-05-12,33.81,33.96,33.72,33.78,17889918,PFE +2015-05-13,33.77,33.8,33.48,33.53,23762495,PFE +2015-05-14,33.71,33.99,33.66,33.94,17894537,PFE +2015-05-15,34.0,34.06,33.92,33.99,16886762,PFE +2015-05-18,33.98,34.06,33.9,33.98,24619161,PFE +2015-05-19,33.87,34.39,33.84,34.21,20854707,PFE +2015-05-20,34.3,34.49,34.27,34.3,15316889,PFE +2015-05-21,34.23,34.49,34.21,34.36,18112198,PFE +2015-05-22,34.32,34.49,34.23,34.28,12973502,PFE +2015-05-26,34.18,34.34,34.03,34.11,18863608,PFE +2015-05-27,34.21,34.47,34.07,34.3,22041415,PFE +2015-05-28,34.46,34.53,34.27,34.44,15817238,PFE +2015-05-29,34.48,34.99,34.41,34.75,50083281,PFE +2015-06-01,34.77,34.92,34.53,34.56,27551643,PFE +2015-06-02,34.64,34.66,34.35,34.49,18666242,PFE +2015-06-03,34.55,34.66,34.28,34.41,17201219,PFE +2015-06-04,34.2,34.56,34.11,34.24,20659114,PFE +2015-06-05,34.19,34.28,33.93,34.09,23067781,PFE +2015-06-08,33.97,34.16,33.92,33.98,17670265,PFE +2015-06-09,34.05,34.13,33.89,34.01,23211089,PFE +2015-06-10,34.08,34.43,34.04,34.31,23674000,PFE +2015-06-11,34.32,34.57,34.26,34.46,20155476,PFE +2015-06-12,34.3,34.46,34.1,34.21,21685532,PFE +2015-06-15,34.06,34.12,33.86,34.04,20933597,PFE +2015-06-16,34.06,34.1,33.81,34.04,20668868,PFE +2015-06-17,34.05,34.18,33.85,33.98,20993535,PFE +2015-06-18,34.08,34.51,34.05,34.37,24510771,PFE +2015-06-19,34.23,34.5,34.18,34.18,28878959,PFE +2015-06-22,34.34,34.5,34.28,34.31,14041005,PFE +2015-06-23,34.41,34.59,34.34,34.5,18452412,PFE +2015-06-24,34.34,34.52,34.23,34.23,23080402,PFE +2015-06-25,34.21,34.34,33.92,34.02,23025334,PFE +2015-06-26,34.17,34.29,33.87,33.92,35670284,PFE +2015-06-29,33.73,34.12,33.54,33.59,28839453,PFE +2015-06-30,33.79,33.79,33.33,33.53,35018708,PFE +2015-07-01,33.56,33.86,33.41,33.69,28218521,PFE +2015-07-02,33.74,34.44,33.35,33.37,22627197,PFE +2015-07-06,33.3,33.64,33.08,33.25,20992420,PFE +2015-07-07,33.34,33.84,33.14,33.73,25852788,PFE +2015-07-08,33.55,33.73,33.39,33.45,20209854,PFE +2015-07-09,33.85,33.98,33.73,33.86,22112005,PFE +2015-07-10,34.24,34.44,34.15,34.36,21146375,PFE +2015-07-13,34.52,34.85,34.49,34.82,18226226,PFE +2015-07-14,34.76,35.15,34.71,35.08,18496477,PFE +2015-07-15,35.02,35.12,34.9,34.98,19466157,PFE +2015-07-16,35.14,35.2,35.03,35.1,15311782,PFE +2015-07-17,35.01,35.08,34.92,35.07,16775621,PFE +2015-07-20,35.13,35.37,35.08,35.24,14772177,PFE +2015-07-21,35.24,35.34,34.88,35.14,17658558,PFE +2015-07-22,35.06,35.2,34.76,34.88,17624916,PFE +2015-07-23,34.99,35.0,34.62,34.78,12718083,PFE +2015-07-24,34.63,34.72,34.15,34.26,21428146,PFE +2015-07-27,34.17,34.4,33.88,34.34,31323719,PFE +2015-07-28,34.94,35.47,34.4,35.35,36671126,PFE +2015-07-29,35.48,36.13,35.44,35.76,45343528,PFE +2015-07-30,35.68,36.0,35.39,35.73,21501902,PFE +2015-07-31,35.91,36.46,35.87,36.06,29004377,PFE +2015-08-03,36.29,36.3,35.9,36.15,17096397,PFE +2015-08-04,36.22,36.22,35.82,36.11,25733256,PFE +2015-08-05,36.07,36.18,35.78,35.82,24247752,PFE +2015-08-06,35.96,35.98,35.03,35.17,24471370,PFE +2015-08-07,35.17,35.3,34.87,35.19,14653781,PFE +2015-08-10,35.21,35.47,35.13,35.36,15619269,PFE +2015-08-11,35.21,35.24,34.94,35.12,19234841,PFE +2015-08-12,34.87,35.47,34.71,35.37,27984632,PFE +2015-08-13,35.38,35.62,34.92,35.36,19540577,PFE +2015-08-14,35.37,35.5,35.04,35.32,18067339,PFE +2015-08-17,35.11,35.53,35.0,35.5,13881656,PFE +2015-08-18,35.39,35.6,35.28,35.52,13343611,PFE +2015-08-19,35.37,35.49,34.96,35.27,17835440,PFE +2015-08-20,34.92,35.14,34.55,34.55,18756590,PFE +2015-08-21,34.24,34.56,33.54,33.54,33439923,PFE +2015-08-24,31.97,33.25,28.47,32.13,51386641,PFE +2015-08-25,33.2,33.22,31.32,31.34,42215691,PFE +2015-08-26,32.08,32.55,31.35,32.43,43508869,PFE +2015-08-27,32.78,33.62,32.66,33.26,37493278,PFE +2015-08-28,33.3,33.36,32.5,32.66,33425513,PFE +2015-08-31,32.71,32.72,31.96,32.22,31907878,PFE +2015-09-01,31.46,31.87,31.19,31.36,38919568,PFE +2015-09-02,31.93,31.97,31.38,31.97,31387436,PFE +2015-09-03,32.27,32.42,31.76,31.89,20590645,PFE +2015-09-04,31.45,31.72,31.13,31.37,22464070,PFE +2015-09-08,31.83,32.57,31.83,32.53,25876250,PFE +2015-09-09,33.0,33.04,31.87,31.96,21280035,PFE +2015-09-10,31.99,32.79,31.94,32.62,31244823,PFE +2015-09-11,32.57,32.99,32.36,32.97,22347400,PFE +2015-09-14,32.94,33.04,32.58,32.71,15571432,PFE +2015-09-15,32.95,33.34,32.81,33.17,20855965,PFE +2015-09-16,32.98,33.28,32.7,33.18,21380287,PFE +2015-09-17,33.17,33.96,33.13,33.48,25018168,PFE +2015-09-18,33.08,33.43,32.84,32.85,36631547,PFE +2015-09-21,33.1,33.32,32.24,32.42,23577900,PFE +2015-09-22,31.98,32.33,31.84,32.26,23057293,PFE +2015-09-23,32.22,32.81,32.19,32.62,24401289,PFE +2015-09-24,32.36,32.88,32.07,32.7,30193156,PFE +2015-09-25,32.96,33.1,31.65,31.89,34369315,PFE +2015-09-28,31.7,31.8,30.64,30.82,42371730,PFE +2015-09-29,30.71,31.44,30.66,31.02,30830547,PFE +2015-09-30,31.45,31.57,31.06,31.41,31972858,PFE +2015-10-01,31.3,31.87,31.1,31.84,29875496,PFE +2015-10-02,31.97,33.11,31.5,33.08,41392639,PFE +2015-10-05,33.45,33.88,33.0,33.48,31795013,PFE +2015-10-06,33.4,33.6,32.42,32.79,36397775,PFE +2015-10-07,33.1,33.48,32.35,33.29,28831874,PFE +2015-10-08,32.9,33.24,32.54,33.09,30001895,PFE +2015-10-09,33.06,33.58,32.92,33.24,20059513,PFE +2015-10-12,33.23,33.44,32.9,33.22,14766900,PFE +2015-10-13,33.18,33.64,32.82,32.98,19377778,PFE +2015-10-14,33.04,33.57,32.94,33.04,17711450,PFE +2015-10-15,32.93,34.14,32.93,34.08,26177425,PFE +2015-10-16,34.35,34.44,34.0,34.41,18479229,PFE +2015-10-19,34.41,34.54,34.09,34.5,15614286,PFE +2015-10-20,34.65,34.69,33.76,34.0,17415958,PFE +2015-10-21,34.17,34.34,33.02,33.46,33081469,PFE +2015-10-22,33.58,33.64,32.89,33.33,41363152,PFE +2015-10-23,33.46,34.35,33.23,34.05,27519066,PFE +2015-10-26,34.0,34.36,33.83,34.16,23193321,PFE +2015-10-27,35.01,35.45,34.65,34.99,39073969,PFE +2015-10-28,35.23,36.07,35.02,35.45,34389735,PFE +2015-10-29,34.25,35.9,34.16,34.77,71657435,PFE +2015-10-30,34.77,34.9,33.73,33.82,56990111,PFE +2015-11-02,34.17,35.25,34.15,35.06,39414891,PFE +2015-11-03,34.99,35.04,34.65,34.97,28655162,PFE +2015-11-04,34.92,34.97,34.09,34.14,30695685,PFE +2015-11-05,34.23,34.29,33.99,34.15,20452423,PFE +2015-11-06,33.92,34.05,33.34,33.93,30882263,PFE +2015-11-09,33.79,33.86,33.38,33.65,26692779,PFE +2015-11-10,33.83,33.97,33.61,33.79,20700002,PFE +2015-11-11,33.92,34.21,33.65,33.74,20392606,PFE +2015-11-12,33.61,33.7,33.35,33.39,17730357,PFE +2015-11-13,33.34,33.68,33.14,33.27,17996103,PFE +2015-11-16,33.29,33.41,32.85,33.16,25311307,PFE +2015-11-17,33.2,33.46,32.87,32.87,29644998,PFE +2015-11-18,33.08,33.43,32.93,33.31,35617657,PFE +2015-11-19,32.79,32.97,31.95,32.29,90643500,PFE +2015-11-20,32.58,32.59,32.08,32.18,64485869,PFE +2015-11-23,31.42,31.69,30.99,31.33,124508494,PFE +2015-11-24,31.38,32.15,31.22,31.97,83744872,PFE +2015-11-25,32.36,33.24,32.2,32.87,79382953,PFE +2015-11-27,32.92,33.0,32.67,32.79,16119393,PFE +2015-11-30,32.91,32.91,32.53,32.77,41025835,PFE +2015-12-01,33.0,33.73,32.8,33.62,49298883,PFE +2015-12-02,33.67,33.83,32.79,32.9,31827654,PFE +2015-12-03,32.92,33.0,32.36,32.39,47352572,PFE +2015-12-04,32.49,32.89,32.41,32.8,31613799,PFE +2015-12-07,32.74,32.88,32.45,32.66,20968224,PFE +2015-12-08,32.35,32.74,32.29,32.53,25734405,PFE +2015-12-09,32.42,32.64,32.12,32.29,39558235,PFE +2015-12-10,32.43,32.72,32.24,32.36,52793848,PFE +2015-12-11,32.11,32.23,31.97,32.06,40275230,PFE +2015-12-14,31.99,32.21,31.84,32.18,37838495,PFE +2015-12-15,32.62,32.82,32.16,32.26,47339338,PFE +2015-12-16,32.43,32.67,31.99,32.58,44432034,PFE +2015-12-17,32.56,32.67,32.3,32.33,38326977,PFE +2015-12-18,32.25,32.45,31.95,31.99,66616172,PFE +2015-12-21,32.17,32.46,32.01,32.46,30623374,PFE +2015-12-22,32.62,32.62,32.36,32.52,25504927,PFE +2015-12-23,32.58,32.74,32.53,32.56,20969414,PFE +2015-12-24,32.5,32.72,32.5,32.62,7927657,PFE +2015-12-28,32.6,32.65,32.37,32.42,26335651,PFE +2015-12-29,32.57,32.91,32.53,32.83,17036188,PFE +2015-12-30,32.74,32.89,32.65,32.75,16335430,PFE +2015-12-31,32.47,32.58,32.27,32.28,21103875,PFE +2016-01-04,31.85,32.03,31.57,31.95,37176815,PFE +2016-01-05,32.18,32.24,31.93,32.18,27303637,PFE +2016-01-06,31.73,31.9,31.42,31.61,25846580,PFE +2016-01-07,31.16,31.81,31.14,31.4,37213616,PFE +2016-01-08,31.55,31.62,30.92,31.0,33055316,PFE +2016-01-11,31.15,31.2,30.64,31.07,38631767,PFE +2016-01-12,31.38,31.5,30.72,31.0,38830184,PFE +2016-01-13,31.09,31.28,30.27,30.37,40398368,PFE +2016-01-14,30.39,31.42,30.39,31.11,38335109,PFE +2016-01-15,30.22,30.82,30.2,30.81,46652453,PFE +2016-01-19,31.12,31.23,30.33,30.69,32716369,PFE +2016-01-20,30.21,31.07,30.06,30.66,48614302,PFE +2016-01-21,30.61,30.9,30.51,30.58,36539117,PFE +2016-01-22,31.0,31.25,30.67,30.71,31436793,PFE +2016-01-25,30.83,30.91,30.42,30.5,28638878,PFE +2016-01-26,30.53,30.75,30.34,30.67,25875945,PFE +2016-01-27,30.71,31.01,30.32,30.52,28476677,PFE +2016-01-28,30.7,30.71,29.58,30.2,48703360,PFE +2016-01-29,30.38,30.49,29.92,30.49,56334256,PFE +2016-02-01,30.34,30.4,29.81,30.17,47413844,PFE +2016-02-02,29.6,30.34,29.55,30.14,48145147,PFE +2016-02-03,29.91,30.07,29.14,29.67,44918949,PFE +2016-02-04,29.49,29.59,28.74,29.0,56805633,PFE +2016-02-05,29.02,29.42,28.84,29.03,38774934,PFE +2016-02-08,28.68,28.98,28.25,28.56,47414052,PFE +2016-02-09,28.47,29.2,28.34,29.1,56354257,PFE +2016-02-10,29.33,29.9,29.31,29.49,44703897,PFE +2016-02-11,29.01,29.34,28.89,29.13,39403014,PFE +2016-02-12,29.25,29.38,28.98,29.36,32477925,PFE +2016-02-16,29.55,29.84,29.45,29.81,32335822,PFE +2016-02-17,30.0,30.07,29.59,29.63,39083676,PFE +2016-02-18,29.82,30.04,29.46,29.55,47868355,PFE +2016-02-19,29.6,29.65,29.18,29.49,39433999,PFE +2016-02-22,29.75,30.07,29.65,30.05,38658634,PFE +2016-02-23,30.06,30.38,29.94,29.96,31763758,PFE +2016-02-24,29.81,30.08,29.52,30.02,31608318,PFE +2016-02-25,30.1,30.69,30.02,30.59,52027726,PFE +2016-02-26,30.78,30.9,30.02,30.23,42905727,PFE +2016-02-29,30.09,30.18,29.57,29.67,34864260,PFE +2016-03-01,29.79,30.09,29.62,30.04,31393380,PFE +2016-03-02,30.11,30.16,29.75,29.98,34159806,PFE +2016-03-03,29.88,30.0,29.58,29.89,36828678,PFE +2016-03-04,29.85,29.94,29.53,29.71,36789859,PFE +2016-03-07,29.55,29.81,29.32,29.79,32184014,PFE +2016-03-08,29.75,29.75,29.36,29.36,32529284,PFE +2016-03-09,29.72,29.85,29.42,29.74,76292003,PFE +2016-03-10,29.9,29.92,29.53,29.59,58103407,PFE +2016-03-11,29.78,30.5,29.73,30.5,60091043,PFE +2016-03-14,30.27,30.34,29.95,30.1,46741871,PFE +2016-03-15,29.88,29.92,29.3,29.54,54670155,PFE +2016-03-16,29.52,29.52,28.86,29.04,90109890,PFE +2016-03-17,29.12,29.58,28.74,29.34,66857415,PFE +2016-03-18,29.5,29.65,29.17,29.45,82729571,PFE +2016-03-21,29.45,30.12,29.44,30.07,35203771,PFE +2016-03-22,30.03,30.56,29.89,30.38,40613516,PFE +2016-03-23,30.43,30.61,30.1,30.19,40662405,PFE +2016-03-24,30.12,30.28,29.88,30.08,31941809,PFE +2016-03-28,30.09,30.22,29.74,29.78,31151744,PFE +2016-03-29,29.82,30.19,29.71,30.05,34521096,PFE +2016-03-30,30.15,30.21,30.01,30.07,32086845,PFE +2016-03-31,30.06,30.17,29.51,29.64,56512509,PFE +2016-04-01,29.44,30.17,29.41,30.04,48344479,PFE +2016-04-04,30.09,30.75,30.06,30.72,39693681,PFE +2016-04-05,31.21,31.75,30.58,31.36,284427797,PFE +2016-04-06,31.54,33.0,31.53,32.93,148305026,PFE +2016-04-07,32.55,33.08,32.5,32.76,61257964,PFE +2016-04-08,32.83,32.9,32.28,32.5,52713652,PFE +2016-04-11,32.52,32.56,31.87,31.89,80381879,PFE +2016-04-12,31.9,32.14,31.8,31.96,42743573,PFE +2016-04-13,32.06,32.61,31.97,32.54,33393934,PFE +2016-04-14,32.48,32.78,32.33,32.65,31952779,PFE +2016-04-15,32.65,32.78,32.3,32.5,35235729,PFE +2016-04-18,32.3,32.86,32.29,32.61,36995535,PFE +2016-04-19,32.8,33.2,32.74,32.89,28257002,PFE +2016-04-20,32.85,33.4,32.85,33.23,34977354,PFE +2016-04-21,33.06,33.48,33.04,33.24,34177504,PFE +2016-04-22,33.25,33.5,33.07,33.27,26136803,PFE +2016-04-25,33.13,33.27,33.0,33.21,24256688,PFE +2016-04-26,33.2,33.33,32.92,33.05,28731316,PFE +2016-04-27,32.98,33.21,32.9,33.0,26091650,PFE +2016-04-28,32.97,33.18,32.75,32.91,33024168,PFE +2016-04-29,32.87,32.95,32.43,32.71,34194525,PFE +2016-05-02,32.56,33.0,32.5,32.8,38060484,PFE +2016-05-03,33.65,33.97,33.25,33.7,71282471,PFE +2016-05-04,33.67,33.9,33.33,33.4,36014185,PFE +2016-05-05,33.37,33.72,33.3,33.57,23752883,PFE +2016-05-06,33.38,33.59,33.2,33.58,23156898,PFE +2016-05-09,33.54,33.96,33.52,33.82,31468669,PFE +2016-05-10,33.83,33.87,33.48,33.8,24750924,PFE +2016-05-11,33.46,33.56,33.15,33.16,30292831,PFE +2016-05-12,33.22,33.28,32.92,33.19,25337292,PFE +2016-05-13,33.33,33.45,33.14,33.19,20436270,PFE +2016-05-16,32.93,33.43,32.81,33.38,22044804,PFE +2016-05-17,33.27,33.34,32.92,33.03,31473514,PFE +2016-05-18,33.01,33.38,32.97,33.17,19905138,PFE +2016-05-19,33.16,33.43,32.96,33.38,26653184,PFE +2016-05-20,33.48,33.9,33.45,33.74,34392484,PFE +2016-05-23,33.83,33.91,33.65,33.67,23834003,PFE +2016-05-24,33.69,34.18,33.69,34.1,27465396,PFE +2016-05-25,34.12,34.4,34.07,34.35,21015406,PFE +2016-05-26,34.26,34.65,34.26,34.43,25239929,PFE +2016-05-27,34.38,34.75,34.38,34.61,20444741,PFE +2016-05-31,34.67,34.75,34.38,34.7,32777281,PFE +2016-06-01,34.65,34.94,34.62,34.75,23113119,PFE +2016-06-02,34.69,34.99,34.52,34.87,30178076,PFE +2016-06-03,34.87,34.88,34.45,34.69,26923708,PFE +2016-06-06,34.7,34.99,34.62,34.93,20423941,PFE +2016-06-07,34.84,34.99,34.75,34.84,23507519,PFE +2016-06-08,34.77,35.33,34.67,35.25,22488810,PFE +2016-06-09,35.05,35.5,35.03,35.31,24136766,PFE +2016-06-10,35.11,35.39,35.02,35.29,20536448,PFE +2016-06-13,35.02,35.15,34.7,34.74,29692587,PFE +2016-06-14,34.6,35.03,34.58,34.99,31698717,PFE +2016-06-15,35.01,35.19,34.65,34.79,20277743,PFE +2016-06-16,34.68,34.79,34.42,34.75,22334530,PFE +2016-06-17,34.78,34.81,34.06,34.22,33608565,PFE +2016-06-20,34.48,34.7,34.18,34.5,22594776,PFE +2016-06-21,34.51,34.88,34.51,34.75,25356674,PFE +2016-06-22,34.74,34.95,34.41,34.47,25157102,PFE +2016-06-23,34.7,34.74,34.3,34.59,23824757,PFE +2016-06-24,33.8,34.45,33.74,33.97,44000223,PFE +2016-06-27,33.8,33.98,33.53,33.8,29846683,PFE +2016-06-28,34.15,34.47,33.92,34.44,23784246,PFE +2016-06-29,34.62,35.15,34.57,35.01,24864130,PFE +2016-06-30,35.14,35.27,34.94,35.21,26993796,PFE +2016-07-01,35.15,35.65,35.12,35.57,19327637,PFE +2016-07-05,35.54,35.92,35.45,35.81,20847146,PFE +2016-07-06,35.82,35.9,35.38,35.86,25832015,PFE +2016-07-07,35.79,35.93,35.56,35.77,18103472,PFE +2016-07-08,35.88,36.19,35.7,36.12,17792142,PFE +2016-07-11,36.07,36.35,36.03,36.15,16515071,PFE +2016-07-12,36.15,36.3,36.03,36.24,16192018,PFE +2016-07-13,36.28,36.43,36.21,36.31,13862889,PFE +2016-07-14,36.49,36.96,36.25,36.92,27661388,PFE +2016-07-15,36.97,37.19,36.63,36.77,25090491,PFE +2016-07-18,36.69,36.99,36.55,36.64,16914164,PFE +2016-07-19,36.67,36.87,36.55,36.64,16712509,PFE +2016-07-20,36.9,36.93,36.68,36.68,12274287,PFE +2016-07-21,36.67,36.82,36.52,36.71,13212689,PFE +2016-07-22,36.8,36.84,36.68,36.74,13481509,PFE +2016-07-25,36.8,36.84,36.51,36.78,12175764,PFE +2016-07-26,36.83,36.87,36.65,36.83,12119508,PFE +2016-07-27,36.75,36.92,36.65,36.85,15064000,PFE +2016-07-28,36.88,36.91,36.5,36.67,16256954,PFE +2016-07-29,36.68,36.95,36.65,36.89,21513828,PFE +2016-08-01,37.02,37.39,36.98,37.31,28378613,PFE +2016-08-02,36.76,36.82,36.13,36.39,33125741,PFE +2016-08-03,35.91,35.95,35.06,35.29,42638656,PFE +2016-08-04,35.5,35.52,35.15,35.15,25125802,PFE +2016-08-05,35.36,35.53,35.22,35.44,27196405,PFE +2016-08-08,35.28,35.28,34.71,34.93,30540494,PFE +2016-08-09,34.99,35.3,34.9,35.08,17129391,PFE +2016-08-10,35.17,35.18,34.91,35.13,14124597,PFE +2016-08-11,35.13,35.28,35.1,35.15,13384075,PFE +2016-08-12,35.08,35.11,34.75,34.98,15029166,PFE +2016-08-15,35.05,35.17,34.93,35.11,12354034,PFE +2016-08-16,34.94,35.08,34.77,34.79,15127343,PFE +2016-08-17,34.75,35.15,34.75,35.14,17040893,PFE +2016-08-18,35.14,35.36,34.99,35.19,16131301,PFE +2016-08-19,35.06,35.12,34.82,34.98,19568121,PFE +2016-08-22,34.8,35.28,34.76,34.84,26042442,PFE +2016-08-23,35.0,35.27,34.91,35.09,16957910,PFE +2016-08-24,35.23,35.38,34.76,34.82,22538088,PFE +2016-08-25,34.76,35.19,34.66,34.77,18105382,PFE +2016-08-26,34.8,35.1,34.66,34.82,18771960,PFE +2016-08-29,34.94,35.17,34.82,35.11,15124885,PFE +2016-08-30,35.11,35.18,34.85,34.88,14492181,PFE +2016-08-31,34.86,34.94,34.61,34.8,20796612,PFE +2016-09-01,34.73,34.94,34.61,34.68,15921155,PFE +2016-09-02,34.78,34.84,34.61,34.77,14435849,PFE +2016-09-06,34.88,34.99,34.75,34.77,16965863,PFE +2016-09-07,34.72,34.89,34.68,34.84,14815540,PFE +2016-09-08,34.71,34.81,34.62,34.72,18231711,PFE +2016-09-09,34.55,34.59,34.09,34.1,22386204,PFE +2016-09-12,34.0,34.73,33.94,34.65,19423820,PFE +2016-09-13,34.44,34.44,33.85,34.04,20757597,PFE +2016-09-14,34.12,34.35,33.86,33.94,18904147,PFE +2016-09-15,33.89,34.33,33.55,34.14,20852944,PFE +2016-09-16,34.19,34.22,33.83,33.94,25615509,PFE +2016-09-19,33.99,34.03,33.59,33.65,17542252,PFE +2016-09-20,33.84,33.94,33.6,33.81,14113245,PFE +2016-09-21,33.9,34.33,33.74,34.28,15557394,PFE +2016-09-22,34.33,34.43,34.07,34.15,16737398,PFE +2016-09-23,34.16,34.37,34.01,34.26,12937101,PFE +2016-09-26,33.92,34.01,33.42,33.64,29525632,PFE +2016-09-27,33.78,33.88,33.48,33.83,15610585,PFE +2016-09-28,33.85,34.0,33.69,33.99,14307758,PFE +2016-09-29,33.94,34.07,33.3,33.32,25043991,PFE +2016-09-30,33.44,34.02,33.4,33.87,28593974,PFE +2016-10-03,33.73,33.73,33.38,33.68,17895999,PFE +2016-10-04,33.61,33.9,33.51,33.72,20901129,PFE +2016-10-05,33.73,33.98,33.68,33.9,13945331,PFE +2016-10-06,33.78,33.8,33.47,33.65,15948590,PFE +2016-10-07,33.7,34.0,33.42,33.56,14819706,PFE +2016-10-10,33.65,33.84,33.57,33.61,16383660,PFE +2016-10-11,33.56,33.57,32.94,33.13,17332125,PFE +2016-10-12,33.14,33.24,32.94,33.07,15138764,PFE +2016-10-13,32.57,32.9,32.52,32.76,24182290,PFE +2016-10-14,32.73,32.9,32.66,32.66,15569339,PFE +2016-10-17,32.58,32.71,32.48,32.5,16923468,PFE +2016-10-18,32.74,32.87,32.61,32.69,14823626,PFE +2016-10-19,32.75,32.84,32.49,32.6,16363791,PFE +2016-10-20,32.49,32.74,32.49,32.54,19292363,PFE +2016-10-21,32.42,32.45,32.18,32.18,18834961,PFE +2016-10-24,32.3,32.36,32.05,32.13,19586374,PFE +2016-10-25,32.02,32.37,31.98,32.28,19336056,PFE +2016-10-26,32.28,32.6,32.15,32.4,17102660,PFE +2016-10-27,32.58,32.81,32.37,32.48,18253037,PFE +2016-10-28,32.52,32.56,31.88,31.93,28508651,PFE +2016-10-31,32.04,32.04,31.61,31.71,35949424,PFE +2016-11-01,30.94,31.72,30.75,31.07,54350118,PFE +2016-11-02,30.99,31.04,30.36,30.63,36084519,PFE +2016-11-03,30.7,30.7,29.83,29.89,36329216,PFE +2016-11-04,29.91,30.37,29.9,30.0,35028231,PFE +2016-11-07,30.23,30.44,30.08,30.38,30877493,PFE +2016-11-08,30.13,30.45,29.96,30.0,35451303,PFE +2016-11-09,33.01,33.37,31.5,32.12,118753768,PFE +2016-11-10,33.32,33.83,32.85,33.49,67275205,PFE +2016-11-11,33.22,33.34,32.19,32.59,35803589,PFE +2016-11-14,32.85,32.9,32.13,32.38,30568352,PFE +2016-11-15,32.76,32.76,31.88,32.23,29614279,PFE +2016-11-16,32.2,32.33,31.93,31.96,22641562,PFE +2016-11-17,32.01,32.12,31.68,31.73,26073099,PFE +2016-11-18,31.95,31.95,31.44,31.48,24156427,PFE +2016-11-21,31.51,31.69,31.49,31.57,21872759,PFE +2016-11-22,31.93,31.99,31.05,31.33,26434849,PFE +2016-11-23,31.18,31.45,30.63,31.42,21270415,PFE +2016-11-25,31.6,31.74,31.55,31.69,10452948,PFE +2016-11-28,31.69,31.84,31.5,31.54,17735150,PFE +2016-11-29,31.85,31.97,31.61,31.92,21642215,PFE +2016-11-30,31.98,32.36,31.75,32.14,38519485,PFE +2016-12-01,32.25,32.25,31.4,31.46,30606411,PFE +2016-12-02,31.54,31.73,31.36,31.63,19007839,PFE +2016-12-05,31.74,31.77,31.39,31.59,19300328,PFE +2016-12-06,31.65,31.7,31.43,31.56,17706806,PFE +2016-12-07,31.33,31.33,30.6,31.19,44053675,PFE +2016-12-08,30.84,31.1,30.51,30.94,35493010,PFE +2016-12-09,31.11,31.92,31.09,31.7,29350843,PFE +2016-12-12,31.7,32.65,31.66,32.4,32255700,PFE +2016-12-13,32.81,32.88,32.56,32.83,28760300,PFE +2016-12-14,32.92,33.3,32.64,32.82,36347068,PFE +2016-12-15,32.63,32.96,32.6,32.75,20877122,PFE +2016-12-16,32.88,32.94,32.52,32.84,37585369,PFE +2016-12-19,32.76,32.97,32.72,32.83,24930729,PFE +2016-12-20,32.78,32.88,32.57,32.85,25074289,PFE +2016-12-21,32.73,32.93,32.33,32.4,18739717,PFE +2016-12-22,32.29,32.43,32.05,32.34,18613336,PFE +2016-12-23,32.41,32.56,32.36,32.48,10804464,PFE +2016-12-27,32.57,32.72,32.48,32.53,11220427,PFE +2016-12-28,32.5,32.69,32.34,32.35,13938755,PFE +2016-12-29,32.39,32.62,32.37,32.49,14067567,PFE +2016-12-30,32.34,32.6,32.31,32.48,18866618,PFE +2017-01-03,32.7,33.0,32.59,33.0,22193434,PFE +2017-01-04,33.13,33.35,33.03,33.29,21588216,PFE +2017-01-05,33.37,33.69,33.12,33.61,20003366,PFE +2017-01-06,33.66,33.7,33.34,33.48,17474593,PFE +2017-01-09,33.43,33.67,33.38,33.47,20455302,PFE +2017-01-10,33.59,33.66,33.32,33.44,19397333,PFE +2017-01-11,33.37,33.54,32.4,32.83,40439412,PFE +2017-01-12,32.53,32.62,32.3,32.6,31760852,PFE +2017-01-13,32.67,32.78,32.33,32.52,20291186,PFE +2017-01-17,32.35,32.38,31.78,32.06,32104523,PFE +2017-01-18,32.09,32.28,31.95,32.03,21469733,PFE +2017-01-19,32.06,32.09,31.53,31.7,26144122,PFE +2017-01-20,31.72,32.12,31.66,31.77,30159695,PFE +2017-01-23,31.68,31.82,31.44,31.46,24760966,PFE +2017-01-24,31.4,31.46,30.9,31.15,29625416,PFE +2017-01-25,31.36,31.52,31.1,31.29,32168240,PFE +2017-01-26,31.4,31.47,31.2,31.28,27185453,PFE +2017-01-27,31.47,31.54,31.26,31.42,24054743,PFE +2017-01-30,31.47,31.5,31.06,31.31,27464839,PFE +2017-01-31,31.01,31.93,30.93,31.73,37450039,PFE +2017-02-01,31.51,31.69,31.26,31.67,28493260,PFE +2017-02-02,31.47,31.73,31.32,31.73,23372299,PFE +2017-02-03,32.12,32.24,31.92,32.09,35991724,PFE +2017-02-06,32.0,32.33,31.94,32.23,24534376,PFE +2017-02-07,32.32,32.35,31.94,32.08,23512005,PFE +2017-02-08,31.92,32.34,31.92,32.14,19160070,PFE +2017-02-09,32.26,32.54,32.23,32.38,23816348,PFE +2017-02-10,32.41,32.45,32.23,32.35,21907167,PFE +2017-02-13,32.44,32.69,32.44,32.61,20620122,PFE +2017-02-14,32.53,32.77,32.35,32.75,22965351,PFE +2017-02-15,32.78,33.58,32.68,33.51,45574488,PFE +2017-02-16,33.45,33.88,33.22,33.62,38332300,PFE +2017-02-17,33.59,33.89,33.53,33.62,34992707,PFE +2017-02-21,33.57,33.8,33.48,33.62,24090742,PFE +2017-02-22,33.57,33.75,33.25,33.59,27207299,PFE +2017-02-23,33.7,34.12,33.58,34.06,30477129,PFE +2017-02-24,34.17,34.35,33.99,34.26,24711954,PFE +2017-02-27,34.23,34.46,34.16,34.28,21830284,PFE +2017-02-28,34.1,34.26,33.91,34.12,27480705,PFE +2017-03-01,34.27,34.53,34.05,34.42,32291229,PFE +2017-03-02,34.46,34.75,34.42,34.51,25572123,PFE +2017-03-03,34.42,34.65,34.36,34.52,18837249,PFE +2017-03-06,34.33,34.47,34.08,34.35,18191883,PFE +2017-03-07,33.87,34.2,33.75,33.99,29206226,PFE +2017-03-08,33.91,34.1,33.72,33.91,22647434,PFE +2017-03-09,33.88,34.14,33.78,34.05,19164707,PFE +2017-03-10,34.14,34.32,34.0,34.11,19179038,PFE +2017-03-13,34.14,34.15,33.91,34.11,18964029,PFE +2017-03-14,34.02,34.33,33.98,34.22,14766085,PFE +2017-03-15,34.22,34.71,34.18,34.63,23035916,PFE +2017-03-16,34.57,34.63,34.25,34.43,20698492,PFE +2017-03-17,34.46,34.58,34.27,34.32,43392929,PFE +2017-03-20,34.4,34.5,34.32,34.38,17490950,PFE +2017-03-21,34.48,34.61,34.18,34.25,31388495,PFE +2017-03-22,34.3,34.54,33.99,34.47,26117870,PFE +2017-03-23,34.32,34.56,34.23,34.29,20283431,PFE +2017-03-24,34.27,34.27,33.94,34.0,27118654,PFE +2017-03-27,33.74,34.31,33.74,34.18,17886174,PFE +2017-03-28,34.06,34.26,33.97,34.16,18337464,PFE +2017-03-29,34.16,34.45,34.11,34.33,17281021,PFE +2017-03-30,34.19,34.44,34.15,34.35,14993815,PFE +2017-03-31,34.21,34.38,34.16,34.21,18611785,PFE +2017-04-03,34.11,34.35,34.1,34.24,18088044,PFE +2017-04-04,34.18,34.5,34.05,34.34,19282949,PFE +2017-04-05,34.33,34.52,34.15,34.19,19280079,PFE +2017-04-06,34.14,34.35,34.06,34.11,16285254,PFE +2017-04-07,34.09,34.25,34.04,34.1,13973510,PFE +2017-04-10,34.13,34.22,33.97,34.04,15989255,PFE +2017-04-11,34.02,34.08,33.74,33.93,19123012,PFE +2017-04-12,33.88,33.99,33.71,33.92,24689361,PFE +2017-04-13,33.88,34.02,33.82,33.88,12865826,PFE +2017-04-17,33.9,34.05,33.82,34.0,15145568,PFE +2017-04-18,33.76,33.88,33.66,33.84,21151220,PFE +2017-04-19,33.85,33.91,33.55,33.61,23913011,PFE +2017-04-20,33.63,33.87,33.48,33.74,18348503,PFE +2017-04-21,33.64,33.73,33.47,33.64,24243076,PFE +2017-04-24,33.98,34.03,33.65,33.74,21288924,PFE +2017-04-25,33.82,33.96,33.71,33.76,18744026,PFE +2017-04-26,33.86,34.03,33.85,33.85,19814537,PFE +2017-04-27,33.96,34.02,33.77,33.86,14832197,PFE +2017-04-28,33.88,33.94,33.75,33.92,15979173,PFE +2017-05-01,33.89,33.99,33.77,33.78,22685809,PFE +2017-05-02,33.58,33.72,32.88,33.61,40764439,PFE +2017-05-03,33.48,33.59,33.3,33.47,24815663,PFE +2017-05-04,33.44,33.59,33.32,33.45,25519830,PFE +2017-05-05,33.44,33.48,33.23,33.48,21821633,PFE +2017-05-08,33.4,33.62,33.35,33.45,23511940,PFE +2017-05-09,33.56,33.59,33.35,33.38,17104601,PFE +2017-05-10,33.0,33.12,32.9,33.03,33045403,PFE +2017-05-11,32.99,33.14,32.85,33.04,25067891,PFE +2017-05-12,32.89,33.07,32.89,33.01,17636786,PFE +2017-05-15,32.97,33.18,32.8,33.12,19478614,PFE +2017-05-16,32.56,32.8,32.39,32.6,40263569,PFE +2017-05-17,32.31,32.57,32.21,32.23,28397788,PFE +2017-05-18,32.2,32.42,32.07,32.22,23600353,PFE +2017-05-19,32.3,32.46,32.19,32.46,28354336,PFE +2017-05-22,32.5,32.5,32.12,32.12,25356699,PFE +2017-05-23,32.12,32.28,32.08,32.14,17568656,PFE +2017-05-24,32.17,32.28,31.97,32.05,22486949,PFE +2017-05-25,32.06,32.2,31.97,32.16,17293352,PFE +2017-05-26,32.18,32.29,32.1,32.14,11699041,PFE +2017-05-30,32.06,32.31,32.02,32.13,16047050,PFE +2017-05-31,32.28,32.79,32.13,32.65,29018501,PFE +2017-06-01,32.67,32.85,32.52,32.71,23894513,PFE +2017-06-02,32.77,32.88,32.44,32.54,20858188,PFE +2017-06-05,32.51,32.58,32.2,32.35,14226613,PFE +2017-06-06,32.3,32.36,32.04,32.07,17866356,PFE +2017-06-07,32.08,32.16,31.9,32.0,16584142,PFE +2017-06-08,32.06,32.1,31.67,31.75,33795781,PFE +2017-06-09,31.81,32.8,31.74,32.77,30137170,PFE +2017-06-12,32.75,33.12,32.5,32.7,28876207,PFE +2017-06-13,32.71,32.78,32.52,32.58,17166939,PFE +2017-06-14,32.59,32.76,32.46,32.69,13821775,PFE +2017-06-15,32.62,33.03,32.56,32.81,18929889,PFE +2017-06-16,32.98,33.13,32.81,32.97,31878571,PFE +2017-06-19,32.94,33.25,32.91,33.22,20799046,PFE +2017-06-20,33.21,33.75,33.15,33.56,26066194,PFE +2017-06-21,33.58,34.1,33.58,33.88,25744254,PFE +2017-06-22,33.95,34.48,33.92,34.06,22156066,PFE +2017-06-23,34.08,34.22,33.97,34.17,30046310,PFE +2017-06-26,34.16,34.21,33.96,34.04,14172264,PFE +2017-06-27,34.13,34.13,33.75,33.77,15265637,PFE +2017-06-28,33.86,33.99,33.65,33.75,14795086,PFE +2017-06-29,33.8,33.87,33.37,33.63,14919173,PFE +2017-06-30,33.73,33.8,33.51,33.59,13512482,PFE +2017-07-03,33.48,33.97,33.47,33.82,8512300,PFE +2017-07-05,33.94,33.95,33.5,33.64,16197580,PFE +2017-07-06,33.64,33.67,33.14,33.22,13924394,PFE +2017-07-07,33.25,33.36,33.02,33.35,16996728,PFE +2017-07-10,33.36,33.53,33.24,33.41,13526294,PFE +2017-07-11,33.4,33.47,33.05,33.17,12214478,PFE +2017-07-12,33.34,33.53,33.2,33.22,13831109,PFE +2017-07-13,33.22,33.34,32.99,33.28,13389024,PFE +2017-07-14,33.27,33.55,33.24,33.43,12500755,PFE +2017-07-17,33.44,33.47,33.14,33.25,16825293,PFE +2017-07-18,33.23,33.39,33.04,33.36,14569448,PFE +2017-07-19,33.37,33.69,33.31,33.62,18810217,PFE +2017-07-20,33.47,33.7,33.34,33.54,16954528,PFE +2017-07-21,33.47,33.58,33.39,33.48,12024404,PFE +2017-07-24,33.38,33.44,33.17,33.32,14761837,PFE +2017-07-25,33.38,33.48,33.01,33.1,19787519,PFE +2017-07-26,33.09,33.1,32.82,32.89,15723616,PFE +2017-07-27,32.79,33.0,32.69,33.0,16661472,PFE +2017-07-28,33.06,33.17,32.81,33.15,16239229,PFE +2017-07-31,,,,33.16,21982573,PFE +2017-08-01,33.04,33.3,32.72,33.08,26634264,PFE +2017-08-02,32.87,32.92,32.7,32.92,28854037,PFE +2017-08-03,32.95,33.81,32.86,33.43,27267488,PFE +2017-08-04,33.58,34.0,33.48,33.64,25790667,PFE +2017-08-07,33.55,33.59,33.25,33.31,12512569,PFE +2017-08-08,33.33,33.46,33.22,33.28,16116151,PFE +2017-08-09,33.34,33.46,33.16,33.45,14997801,PFE +2017-08-10,33.37,33.55,33.21,33.42,18085881,PFE +2017-08-11,33.5,33.56,33.21,33.25,12928473,PFE +2017-08-14,33.33,33.36,33.14,33.31,12791545,PFE +2017-08-15,33.34,33.53,33.26,33.38,17124142,PFE +2017-08-16,33.33,33.49,33.26,33.36,10558641,PFE +2017-08-17,33.29,33.45,32.95,32.95,14858762,PFE +2017-08-18,32.91,32.97,32.65,32.67,15490145,PFE +2017-08-21,32.6,32.87,32.32,32.76,16934286,PFE +2017-08-22,32.76,33.22,32.7,33.15,13452221,PFE +2017-08-23,33.07,33.39,33.07,33.24,16119454,PFE +2017-08-24,33.37,33.4,33.17,33.23,11518441,PFE +2017-08-25,33.28,33.62,33.23,33.39,14393883,PFE +2017-08-28,33.5,33.62,33.41,33.47,12365346,PFE +2017-08-29,33.43,33.55,33.24,33.5,12224026,PFE +2017-08-30,33.48,33.48,33.25,33.45,11759928,PFE +2017-08-31,33.5,34.02,33.48,33.92,25901790,PFE +2017-09-01,33.94,34.13,33.82,33.96,18179055,PFE +2017-09-05,33.88,34.16,33.75,33.8,14296598,PFE +2017-09-06,33.95,34.11,33.91,33.99,13212295,PFE +2017-09-07,34.04,34.13,33.81,33.99,17867050,PFE +2017-09-08,33.95,34.25,33.8,34.1,15442446,PFE +2017-09-11,34.09,34.34,33.98,34.32,16379498,PFE +2017-09-12,34.38,35.75,34.36,35.37,37256492,PFE +2017-09-13,35.26,35.43,34.97,35.06,20982433,PFE +2017-09-14,35.05,35.84,35.0,35.73,27426839,PFE +2017-09-15,35.6,35.72,35.24,35.36,28871059,PFE +2017-09-18,35.38,35.55,35.21,35.55,16936220,PFE +2017-09-19,35.66,35.66,35.35,35.45,15692161,PFE +2017-09-20,35.93,36.21,35.81,35.99,25680077,PFE +2017-09-21,36.06,36.19,35.91,35.97,15731081,PFE +2017-09-22,36.1,36.12,35.77,35.96,14605376,PFE +2017-09-25,35.9,36.03,35.44,35.51,22181960,PFE +2017-09-26,35.51,35.64,35.24,35.3,17559784,PFE +2017-09-27,35.25,35.52,35.19,35.45,14671645,PFE +2017-09-28,35.27,35.78,35.22,35.6,18062655,PFE +2017-09-29,35.64,35.7,35.35,35.7,16003652,PFE +2017-10-02,35.67,36.1,35.49,36.07,16642649,PFE +2017-10-03,36.02,36.2,35.75,36.14,13594288,PFE +2017-10-04,36.18,36.24,35.9,35.96,10849382,PFE +2017-10-05,35.88,36.0,35.75,36.0,13605723,PFE +2017-10-06,35.99,36.14,35.94,36.05,12060086,PFE +2017-10-09,36.06,36.15,35.93,36.14,9751519,PFE +2017-10-10,36.38,36.51,36.03,36.4,17739464,PFE +2017-10-11,36.37,36.42,36.2,36.34,1642256,PFE +2017-10-12,36.48,36.6,36.28,36.35,13994415,PFE +2017-10-13,36.37,36.49,36.25,36.34,12769294,PFE +2017-10-16,36.35,36.48,35.88,35.98,13581579,PFE +2017-10-17,35.93,36.33,35.75,36.2,14019661,PFE +2017-10-18,36.25,36.29,35.79,35.83,14418003,PFE +2017-10-19,35.89,36.38,35.84,36.24,19789423,PFE +2017-10-20,36.3,36.42,36.03,36.42,17502245,PFE +2017-10-23,36.3,36.78,36.3,36.4,15159383,PFE +2017-10-24,36.45,36.53,35.99,36.27,15015341,PFE +2017-10-25,36.2,36.35,35.92,36.16,16625693,PFE +2017-10-26,36.09,36.22,35.6,35.74,17432863,PFE +2017-10-27,35.53,35.75,35.4,35.6,14940121,PFE +2017-10-30,35.43,35.47,35.02,35.15,25312745,PFE +2017-10-31,35.05,35.34,34.1,35.06,23523848,PFE +2017-11-01,35.01,35.73,34.9,35.26,15709246,PFE +2017-11-02,35.27,35.51,35.03,35.46,13168905,PFE +2017-11-03,35.45,35.56,35.32,35.55,8878821,PFE +2017-11-06,35.59,35.61,35.12,35.32,10626680,PFE +2017-11-07,35.3,35.42,35.24,35.36,10892660,PFE +2017-11-08,35.37,35.39,35.03,35.34,13569440,PFE +2017-11-09,35.08,35.25,34.84,35.2,13366877,PFE +2017-11-10,35.1,35.19,34.8,35.18,15046120,PFE +2017-11-13,35.22,35.48,35.14,35.3,23788112,PFE +2017-11-14,35.25,35.7,35.22,35.38,16393325,PFE +2017-11-15,35.28,35.5,35.23,35.36,12946990,PFE +2017-11-16,35.34,35.58,35.25,35.56,12927777,PFE +2017-11-17,35.37,35.49,35.17,35.37,14847477,PFE +2017-11-20,35.38,35.45,35.26,35.35,11817430,PFE +2017-11-21,35.4,35.73,35.38,35.54,12649953,PFE +2017-11-22,35.45,35.5,35.32,35.43,10553135,PFE +2017-11-24,35.51,35.56,35.37,35.49,6397307,PFE +2017-11-27,35.52,35.65,35.38,35.49,10292760,PFE +2017-11-28,35.59,35.89,35.52,35.85,12985786,PFE +2017-11-29,35.94,36.41,35.88,36.21,15296837,PFE +2017-11-30,36.21,36.48,36.08,36.26,22830776,PFE +2017-12-01,36.29,36.5,36.01,36.35,18584945,PFE +2017-12-04,36.49,36.62,36.05,36.06,14086848,PFE +2017-12-05,35.63,36.18,35.51,35.63,22320611,PFE +2017-12-06,35.58,35.88,35.51,35.56,17379224,PFE +2017-12-07,35.56,35.64,35.15,35.5,15807772,PFE +2017-12-08,35.32,35.77,35.32,35.74,14901108,PFE +2017-12-11,36.04,36.26,35.69,36.21,14362928,PFE +2017-12-12,36.58,36.82,36.25,36.58,22485913,PFE +2017-12-13,36.57,36.8,36.47,36.64,15787247,PFE +2017-12-14,36.73,36.89,36.34,36.46,14786943,PFE +2017-12-15,36.78,37.22,36.71,37.2,37779932,PFE +2017-12-18,37.22,37.35,37.06,37.13,16765145,PFE +2017-12-19,37.2,37.23,36.88,36.94,14058532,PFE +2017-12-20,36.99,37.14,36.42,36.46,15099152,PFE +2017-12-21,36.54,36.6,36.19,36.24,14769378,PFE +2017-12-22,36.27,36.38,36.05,36.14,8599248,PFE +2017-12-26,36.09,36.27,35.95,36.21,10892371,PFE +2017-12-27,36.31,36.46,36.23,36.33,8319672,PFE +2017-12-28,36.36,36.53,36.25,36.37,6583899,PFE +2017-12-29,36.23,36.49,36.22,36.22,11421487,PFE +2006-01-03,58.3,58.86,57.69,58.78,9741600,PG +2006-01-04,58.8,59.12,58.56,58.89,6746400,PG +2006-01-05,58.7,59.07,58.61,58.7,8936100,PG +2006-01-06,58.74,58.8,58.48,58.64,8826300,PG +2006-01-09,58.45,59.09,58.45,59.08,7715700,PG +2006-01-10,58.89,58.9,58.57,58.85,8553600,PG +2006-01-11,58.94,59.07,58.6,59.06,8791800,PG +2006-01-12,58.98,59.0,58.4,58.41,6612800,PG +2006-01-13,58.41,58.92,58.39,58.9,7146800,PG +2006-01-17,58.45,58.86,58.42,58.65,5299200,PG +2006-01-18,58.5,58.75,58.37,58.55,6699600,PG +2006-01-19,58.0,58.88,58.0,58.51,8067300,PG +2006-01-20,58.51,58.56,57.79,57.84,10493200,PG +2006-01-23,57.84,58.26,57.64,57.64,9437800,PG +2006-01-24,58.0,58.16,57.29,57.87,8163500,PG +2006-01-25,58.1,58.47,57.83,58.47,8932300,PG +2006-01-26,58.75,59.0,58.59,58.82,7007000,PG +2006-01-27,59.4,59.8,59.05,59.74,11747900,PG +2006-01-30,59.13,59.7,58.95,59.14,7909700,PG +2006-01-31,58.95,59.35,58.89,59.23,10347600,PG +2006-02-01,59.1,60.02,59.06,59.82,10829900,PG +2006-02-02,59.74,60.15,59.64,59.65,9759100,PG +2006-02-03,59.39,60.05,59.32,59.68,7816700,PG +2006-02-06,59.58,59.9,59.1,59.79,4998800,PG +2006-02-07,59.47,59.81,59.11,59.32,6405700,PG +2006-02-08,59.4,59.8,59.23,59.47,7338000,PG +2006-02-09,59.46,59.85,59.32,59.62,6242200,PG +2006-02-10,59.63,59.79,59.46,59.7,5804900,PG +2006-02-13,59.58,59.67,59.27,59.44,5198600,PG +2006-02-14,59.55,60.0,59.48,59.84,7923000,PG +2006-02-15,59.75,60.25,59.71,60.11,8575200,PG +2006-02-16,60.02,60.83,60.01,60.73,6998200,PG +2006-02-17,60.59,61.03,60.42,61.0,9137500,PG +2006-02-21,60.88,61.0,60.69,60.88,6770600,PG +2006-02-22,61.0,62.0,60.98,61.94,9974000,PG +2006-02-23,61.85,62.09,61.39,61.48,7110800,PG +2006-02-24,61.32,61.73,61.06,61.5,5610800,PG +2006-02-27,61.68,61.89,61.35,61.35,6723400,PG +2006-02-28,61.0,61.21,59.85,59.93,14467400,PG +2006-03-01,60.11,60.46,60.02,60.11,9218800,PG +2006-03-02,59.99,60.02,59.36,59.55,10876800,PG +2006-03-03,59.3,60.16,59.3,59.67,7800900,PG +2006-03-06,59.55,59.96,59.5,59.67,4631300,PG +2006-03-07,59.56,60.56,59.42,60.3,7366400,PG +2006-03-08,60.25,61.33,60.23,61.07,8680200,PG +2006-03-09,61.5,62.0,61.1,61.4,7114000,PG +2006-03-10,61.45,62.44,61.45,62.25,8507000,PG +2006-03-13,62.11,62.5,61.8,61.98,5956200,PG +2006-03-14,60.09,60.68,59.6,60.01,18306900,PG +2006-03-15,60.51,60.51,59.77,59.9,9813700,PG +2006-03-16,59.8,59.86,59.0,59.39,12489800,PG +2006-03-17,59.39,59.4,58.85,59.1,17418400,PG +2006-03-20,59.38,59.38,58.71,59.18,7027800,PG +2006-03-21,59.21,59.72,58.94,59.03,6909400,PG +2006-03-22,58.7,59.6,58.7,59.49,5850200,PG +2006-03-23,59.26,59.4,58.44,58.65,9166600,PG +2006-03-24,58.56,58.95,57.98,58.74,8883300,PG +2006-03-27,58.38,58.62,58.26,58.29,8041500,PG +2006-03-28,58.0,58.28,57.5,57.53,14113000,PG +2006-03-29,57.44,57.98,57.0,57.74,12430800,PG +2006-03-30,57.53,58.1,57.4,57.63,8419500,PG +2006-03-31,57.63,58.3,57.58,57.63,11176100,PG +2006-04-03,57.69,58.36,57.69,57.88,8113400,PG +2006-04-04,57.83,58.48,57.77,58.0,8874300,PG +2006-04-05,57.95,58.1,57.54,57.62,8933900,PG +2006-04-06,57.57,57.92,57.24,57.5,6607300,PG +2006-04-07,57.5,57.94,57.26,57.28,7395500,PG +2006-04-10,57.3,57.4,56.95,57.15,7153800,PG +2006-04-11,57.27,57.3,56.09,56.49,13443800,PG +2006-04-12,56.3,56.5,56.28,56.42,8850500,PG +2006-04-13,56.4,56.67,56.35,56.6,6852400,PG +2006-04-17,56.2,56.47,55.75,56.03,13180500,PG +2006-04-18,55.94,56.37,55.84,56.16,11187100,PG +2006-04-19,55.68,56.08,55.07,56.07,12878200,PG +2006-04-20,56.16,56.8,55.77,56.26,15583700,PG +2006-04-21,56.1,56.76,55.99,56.34,12077500,PG +2006-04-24,56.15,57.0,56.15,56.6,9313700,PG +2006-04-25,56.9,57.52,56.63,57.27,22369800,PG +2006-04-26,57.56,58.06,57.48,58.01,15869100,PG +2006-04-27,57.8,58.73,57.76,58.38,8826800,PG +2006-04-28,58.3,58.47,58.0,58.21,8917700,PG +2006-05-01,58.43,58.67,57.76,57.88,7304800,PG +2006-05-02,57.66,58.34,57.43,58.11,8489400,PG +2006-05-03,56.25,56.49,55.18,56.22,28760000,PG +2006-05-04,56.23,56.69,55.6,55.86,15422700,PG +2006-05-05,56.24,56.24,55.65,55.73,13408200,PG +2006-05-08,56.01,56.6,55.42,56.34,14654500,PG +2006-05-09,56.36,56.67,56.17,56.5,11459900,PG +2006-05-10,56.69,56.74,56.25,56.34,9617500,PG +2006-05-11,56.65,56.65,55.51,55.65,12379000,PG +2006-05-12,55.8,55.83,55.01,55.01,13890600,PG +2006-05-15,54.69,55.7,54.05,55.57,11534800,PG +2006-05-16,55.6,56.26,55.52,56.04,11488100,PG +2006-05-17,55.56,55.92,55.25,55.33,10081600,PG +2006-05-18,55.2,55.53,54.88,54.89,8131000,PG +2006-05-19,54.99,55.0,53.75,54.15,16266900,PG +2006-05-22,53.96,54.49,53.95,54.28,9208400,PG +2006-05-23,54.31,54.99,54.06,54.49,9513200,PG +2006-05-24,54.56,55.14,54.19,54.82,10032200,PG +2006-05-25,55.13,55.28,54.86,55.26,8082700,PG +2006-05-26,55.2,55.3,54.71,55.13,6442600,PG +2006-05-30,54.78,55.02,54.33,54.38,6972000,PG +2006-05-31,54.58,54.69,54.0,54.25,11624100,PG +2006-06-01,54.35,54.51,54.03,54.48,6941200,PG +2006-06-02,54.37,54.55,53.8,53.95,8578200,PG +2006-06-05,53.8,54.04,53.07,53.18,8025800,PG +2006-06-06,53.11,53.5,52.75,53.37,9189300,PG +2006-06-07,53.6,54.13,53.16,53.24,8439600,PG +2006-06-08,53.5,55.1,53.3,54.74,15081400,PG +2006-06-09,54.52,55.0,54.11,54.45,7723700,PG +2006-06-12,54.57,54.92,54.16,54.31,5924200,PG +2006-06-13,54.32,55.25,54.1,54.13,10432400,PG +2006-06-14,54.0,54.93,53.79,54.83,8757400,PG +2006-06-15,54.97,55.09,53.97,54.88,8548000,PG +2006-06-16,54.89,55.2,54.83,55.02,10805400,PG +2006-06-19,55.98,56.0,54.7,54.87,11239200,PG +2006-06-20,55.23,55.84,54.86,55.58,11378600,PG +2006-06-21,55.52,56.19,55.46,55.82,8701300,PG +2006-06-22,55.63,55.92,55.52,55.85,6128000,PG +2006-06-23,55.56,56.16,55.5,55.73,6917400,PG +2006-06-26,55.74,56.0,55.26,55.99,5617900,PG +2006-06-27,55.25,56.0,55.2,55.75,7336400,PG +2006-06-28,55.75,56.02,55.5,55.77,6488200,PG +2006-06-29,56.24,57.0,55.82,56.99,10319200,PG +2006-06-30,57.0,57.19,55.6,55.6,21161600,PG +2006-07-03,56.02,56.41,56.02,56.3,4592900,PG +2006-07-05,55.7,56.14,55.65,55.93,9147000,PG +2006-07-06,55.97,56.75,55.94,56.45,7215500,PG +2006-07-07,56.45,56.75,56.25,56.5,6834700,PG +2006-07-10,56.43,57.13,56.43,56.98,6776600,PG +2006-07-11,56.78,57.34,56.78,57.25,6104100,PG +2006-07-12,57.25,57.33,56.51,56.61,7060100,PG +2006-07-13,56.61,56.79,56.4,56.54,9209500,PG +2006-07-14,56.29,56.36,55.25,55.66,8959200,PG +2006-07-17,55.63,56.17,55.55,55.82,6167300,PG +2006-07-18,55.65,55.92,55.3,55.81,7123000,PG +2006-07-19,55.8,56.85,55.5,56.64,7938600,PG +2006-07-20,56.41,56.99,56.18,56.61,5751700,PG +2006-07-21,56.85,56.98,55.92,56.07,8014400,PG +2006-07-24,56.35,56.99,56.15,56.9,4482400,PG +2006-07-25,56.6,57.25,56.22,56.88,6701600,PG +2006-07-26,56.65,56.77,56.31,56.67,7223500,PG +2006-07-27,56.85,56.99,56.4,56.44,5575300,PG +2006-07-28,56.87,57.23,56.66,56.81,5886700,PG +2006-07-31,56.41,56.66,56.07,56.2,7592900,PG +2006-08-01,56.0,56.07,55.7,55.93,5851700,PG +2006-08-02,57.98,58.9,57.47,58.29,17708100,PG +2006-08-03,58.46,59.69,58.13,59.45,12370500,PG +2006-08-04,59.59,59.76,59.09,59.45,7888800,PG +2006-08-07,59.14,59.47,58.84,59.4,6377400,PG +2006-08-08,59.75,60.0,59.28,59.72,9319300,PG +2006-08-09,59.8,59.98,59.4,59.54,5617000,PG +2006-08-10,59.6,60.29,59.58,60.26,8648900,PG +2006-08-11,59.99,60.45,59.79,60.26,8092600,PG +2006-08-14,60.27,60.75,59.64,59.76,8069500,PG +2006-08-15,60.25,60.62,60.1,60.44,6944800,PG +2006-08-16,60.38,60.56,60.23,60.42,6605100,PG +2006-08-17,60.14,60.64,60.14,60.34,6589200,PG +2006-08-18,60.35,60.42,59.78,60.39,6865300,PG +2006-08-21,60.3,60.93,60.28,60.78,5296600,PG +2006-08-22,60.72,61.18,60.71,61.05,6521600,PG +2006-08-23,60.9,61.45,60.73,60.92,4850200,PG +2006-08-24,60.88,61.38,60.82,61.05,5346300,PG +2006-08-25,60.83,61.17,60.82,60.87,4492800,PG +2006-08-28,60.42,61.22,60.22,60.98,6248600,PG +2006-08-29,61.0,61.39,60.76,61.2,4940800,PG +2006-08-30,61.45,62.03,61.4,61.75,8797700,PG +2006-08-31,61.57,62.03,61.55,61.9,6514600,PG +2006-09-01,61.99,62.09,61.75,61.91,4132300,PG +2006-09-05,61.5,61.69,61.19,61.56,6288700,PG +2006-09-06,61.56,61.67,61.14,61.44,4595800,PG +2006-09-07,61.89,62.03,61.34,61.53,7174100,PG +2006-09-08,62.34,62.34,61.1,61.14,5725900,PG +2006-09-11,61.1,62.1,61.09,61.92,9152200,PG +2006-09-12,61.92,62.18,61.75,61.85,5626800,PG +2006-09-13,61.83,61.85,60.42,60.56,11058100,PG +2006-09-14,60.05,60.97,59.83,60.77,8959600,PG +2006-09-15,61.1,61.75,60.9,60.9,17544000,PG +2006-09-18,60.73,60.98,60.44,60.5,6676300,PG +2006-09-19,60.32,60.93,60.21,60.91,7318100,PG +2006-09-20,61.1,61.78,60.76,61.63,6997800,PG +2006-09-21,61.81,62.02,61.43,61.74,9904700,PG +2006-09-22,61.65,62.0,61.54,61.81,6795200,PG +2006-09-25,61.57,62.5,61.56,62.29,8143300,PG +2006-09-26,62.03,62.65,61.91,62.48,8944700,PG +2006-09-27,62.48,62.85,62.36,62.73,8368600,PG +2006-09-28,62.41,62.55,61.92,62.26,9379800,PG +2006-09-29,62.13,62.69,61.98,61.98,7232500,PG +2006-10-02,61.99,62.31,61.89,62.04,4772100,PG +2006-10-03,61.89,62.5,61.89,62.3,8824800,PG +2006-10-04,62.08,63.53,62.02,63.34,15130400,PG +2006-10-05,63.23,63.74,63.21,63.52,8246900,PG +2006-10-06,63.15,63.31,62.72,63.09,7072300,PG +2006-10-09,62.78,63.04,62.74,62.85,3882500,PG +2006-10-10,62.61,62.72,62.05,62.72,7690400,PG +2006-10-11,62.28,62.67,62.12,62.48,4826500,PG +2006-10-12,62.57,62.87,62.32,62.41,5933100,PG +2006-10-13,62.16,62.19,61.65,62.13,7187800,PG +2006-10-16,61.82,62.23,61.5,62.05,5243500,PG +2006-10-17,61.79,62.48,61.77,62.25,6684200,PG +2006-10-18,62.15,62.83,62.0,62.59,7517900,PG +2006-10-19,62.29,62.56,62.14,62.5,5236800,PG +2006-10-20,62.73,62.88,62.15,62.68,8001100,PG +2006-10-23,62.28,63.47,62.25,63.28,7354400,PG +2006-10-24,63.0,63.17,62.67,62.88,6879900,PG +2006-10-25,62.98,63.4,62.82,63.13,5911000,PG +2006-10-26,63.1,63.67,62.9,63.5,6426000,PG +2006-10-27,63.31,63.84,63.15,63.56,7174500,PG +2006-10-30,63.57,64.02,63.45,63.81,8786900,PG +2006-10-31,62.21,63.53,62.21,63.39,14877500,PG +2006-11-01,63.2,63.63,62.55,63.04,8882800,PG +2006-11-02,62.84,63.39,62.76,63.27,8152800,PG +2006-11-03,63.27,63.49,63.1,63.4,5501500,PG +2006-11-06,63.23,63.75,63.12,63.56,9449700,PG +2006-11-07,63.56,64.38,63.42,64.11,7796700,PG +2006-11-08,64.13,64.35,63.94,64.04,9745400,PG +2006-11-09,63.86,64.0,63.19,63.8,8202500,PG +2006-11-10,63.96,64.0,63.35,63.7,6891900,PG +2006-11-13,63.77,63.79,63.15,63.25,6033000,PG +2006-11-14,63.18,63.39,62.74,63.2,7899400,PG +2006-11-15,63.12,63.47,62.98,63.12,5562100,PG +2006-11-16,63.27,63.81,63.0,63.52,4839700,PG +2006-11-17,63.5,63.87,63.3,63.86,6249100,PG +2006-11-20,63.9,63.97,63.63,63.69,4624800,PG +2006-11-21,63.45,63.71,63.26,63.26,5115700,PG +2006-11-22,63.27,63.64,63.06,63.64,4059300,PG +2006-11-24,63.64,63.74,63.4,63.53,2288700,PG +2006-11-27,63.17,63.35,62.53,62.84,7187300,PG +2006-11-28,62.7,63.36,62.29,63.07,7152000,PG +2006-11-29,62.95,63.24,62.59,63.21,5767900,PG +2006-11-30,63.04,63.24,62.53,62.79,9012100,PG +2006-12-01,63.01,63.1,62.21,62.69,6604400,PG +2006-12-04,63.08,63.55,62.75,63.42,7102600,PG +2006-12-05,63.42,63.96,63.3,63.51,6025100,PG +2006-12-06,63.57,63.81,63.29,63.8,5554200,PG +2006-12-07,63.95,64.04,63.68,63.8,6999200,PG +2006-12-08,63.7,64.18,63.57,63.89,4695400,PG +2006-12-11,63.7,64.03,63.6,63.87,3864800,PG +2006-12-12,63.92,64.06,63.45,63.7,7023600,PG +2006-12-13,63.73,63.95,63.25,63.4,6102100,PG +2006-12-14,63.3,63.78,63.28,63.35,5850500,PG +2006-12-15,63.49,64.24,63.37,64.11,11542300,PG +2006-12-18,64.02,64.27,63.65,64.16,5769300,PG +2006-12-19,63.72,64.45,63.7,64.39,6102700,PG +2006-12-20,64.3,64.48,64.02,64.47,4525700,PG +2006-12-21,64.3,64.5,63.92,64.05,6111400,PG +2006-12-22,64.23,64.25,63.75,63.8,4390700,PG +2006-12-26,63.67,64.27,63.6,64.19,4020000,PG +2006-12-27,64.4,64.58,64.25,64.42,5247200,PG +2006-12-28,64.17,64.62,64.12,64.48,3902300,PG +2006-12-29,64.36,64.73,64.1,64.27,4421700,PG +2007-01-03,63.72,64.66,63.7,64.54,9718300,PG +2007-01-04,64.34,64.5,63.75,64.05,8716600,PG +2007-01-05,63.87,64.0,63.34,63.5,9908000,PG +2007-01-08,63.59,63.78,63.23,63.64,11068200,PG +2007-01-09,63.39,63.8,63.11,63.48,10826800,PG +2007-01-10,63.27,64.33,63.25,64.24,8139500,PG +2007-01-11,64.16,64.8,64.1,64.64,6593200,PG +2007-01-12,64.4,65.0,64.4,65.0,7904200,PG +2007-01-16,64.91,65.0,64.72,65.0,10397100,PG +2007-01-17,65.21,65.73,64.85,65.36,11404100,PG +2007-01-18,65.25,65.65,63.68,65.54,8680100,PG +2007-01-19,65.69,66.3,65.54,66.09,9241500,PG +2007-01-22,65.95,66.03,65.16,65.72,9324800,PG +2007-01-23,66.0,66.0,65.29,65.64,5763800,PG +2007-01-24,65.55,65.74,65.1,65.51,6400300,PG +2007-01-25,65.36,65.49,64.68,64.92,6801500,PG +2007-01-26,65.0,65.14,64.5,64.86,6829500,PG +2007-01-29,65.23,65.55,64.83,64.88,9458300,PG +2007-01-30,64.41,64.79,63.68,64.59,12003600,PG +2007-01-31,64.5,65.16,64.1,64.87,8954500,PG +2007-02-01,64.9,65.49,64.68,65.34,8122900,PG +2007-02-02,65.58,65.64,65.09,65.34,6379400,PG +2007-02-05,65.12,65.42,64.93,65.15,6395900,PG +2007-02-06,65.15,65.26,64.48,64.59,8342700,PG +2007-02-07,64.82,64.95,64.35,64.48,6747400,PG +2007-02-08,64.11,64.75,64.1,64.59,5783700,PG +2007-02-09,64.59,64.82,64.22,64.43,5253600,PG +2007-02-12,64.36,64.59,64.06,64.16,8014267,PG +2007-02-13,64.16,64.74,64.06,64.71,8845139,PG +2007-02-14,64.85,65.07,64.62,64.88,5969234,PG +2007-02-15,64.8,65.4,64.8,64.99,5174100,PG +2007-02-16,64.89,65.5,64.8,65.07,8158900,PG +2007-02-20,65.07,65.07,64.36,64.88,9201400,PG +2007-02-21,64.75,64.99,64.32,64.69,5655600,PG +2007-02-22,64.48,64.73,64.31,64.71,6321700,PG +2007-02-23,64.78,64.93,64.46,64.82,5538800,PG +2007-02-26,64.66,64.99,64.32,64.44,6545335,PG +2007-02-27,64.44,64.73,61.25,61.25,16894900,PG +2007-02-28,62.5,63.77,62.25,63.49,17278500,PG +2007-03-01,62.75,64.12,62.75,63.68,11245377,PG +2007-03-02,63.35,63.71,62.7,63.16,9275100,PG +2007-03-05,62.84,63.6,62.66,63.17,9922300,PG +2007-03-06,63.0,63.07,62.45,62.94,12011982,PG +2007-03-07,62.8,63.05,62.02,62.08,10622400,PG +2007-03-08,62.29,62.48,61.87,62.31,8996800,PG +2007-03-09,62.4,62.7,62.0,62.16,9194390,PG +2007-03-12,62.13,62.4,61.98,62.09,5979700,PG +2007-03-13,61.75,62.12,61.14,61.17,11281200,PG +2007-03-14,62.09,61.59,60.42,61.36,10524100,PG +2007-03-15,61.36,62.05,61.25,61.91,12712906,PG +2007-03-16,62.14,62.16,61.48,61.61,12367150,PG +2007-03-19,61.72,62.15,61.71,61.98,5646600,PG +2007-03-20,61.98,62.34,61.8,62.28,6517250,PG +2007-03-21,62.34,63.0,62.15,62.96,8562901,PG +2007-03-22,63.5,63.9,63.2,63.85,15329420,PG +2007-03-23,63.53,63.98,63.45,63.8,7081800,PG +2007-03-26,63.6,63.92,63.27,63.9,7491719,PG +2007-03-27,63.55,63.76,63.16,63.27,8039300,PG +2007-03-28,63.48,63.48,62.66,63.01,7296800,PG +2007-03-29,63.49,63.5,62.9,63.26,5366225,PG +2007-03-30,63.11,63.4,62.0,63.16,8527800,PG +2007-04-02,63.22,63.35,62.65,63.02,6484000,PG +2007-04-03,63.22,63.44,62.74,62.9,11410300,PG +2007-04-04,63.1,63.25,62.85,63.05,9729969,PG +2007-04-05,62.81,63.18,62.81,63.0,6453000,PG +2007-04-09,63.03,63.4,62.82,63.26,7694370,PG +2007-04-10,63.24,63.54,63.11,63.21,6554303,PG +2007-04-11,63.21,63.22,62.75,63.04,9122439,PG +2007-04-12,63.03,63.59,62.9,63.52,7570037,PG +2007-04-13,63.52,63.52,63.14,63.38,6547916,PG +2007-04-16,63.5,63.8,63.29,63.73,8575381,PG +2007-04-17,63.58,64.08,63.53,63.9,12344608,PG +2007-04-18,63.65,63.9,63.39,63.76,8304052,PG +2007-04-19,63.77,64.19,63.5,63.62,8974839,PG +2007-04-20,63.99,64.0,63.49,63.8,18753260,PG +2007-04-23,63.8,64.0,63.55,63.63,6754580,PG +2007-04-24,63.48,63.74,62.77,63.73,10111677,PG +2007-04-25,63.35,63.75,63.33,63.53,7323345,PG +2007-04-26,63.26,63.48,62.92,62.99,9165164,PG +2007-04-27,62.91,63.21,62.61,62.98,9746956,PG +2007-04-30,63.36,64.75,63.35,64.4,19249954,PG +2007-05-01,63.21,63.25,62.63,62.96,18843960,PG +2007-05-02,63.21,63.21,62.31,62.37,19704714,PG +2007-05-03,62.63,62.7,61.84,62.0,17850483,PG +2007-05-04,62.25,62.47,61.75,62.41,12433090,PG +2007-05-07,62.61,62.79,62.0,62.18,12138179,PG +2007-05-08,61.83,61.97,61.5,61.75,16579031,PG +2007-05-09,61.75,62.27,61.42,62.01,10519995,PG +2007-05-10,62.01,62.05,61.04,61.49,14807566,PG +2007-05-11,61.67,61.85,61.42,61.65,8478965,PG +2007-05-14,61.75,61.9,61.56,61.72,8754770,PG +2007-05-15,61.72,62.89,61.72,62.07,14855900,PG +2007-05-16,62.3,63.61,62.11,63.32,15810150,PG +2007-05-17,63.05,63.59,62.76,63.37,10088730,PG +2007-05-18,63.5,64.43,63.25,63.48,16434000,PG +2007-05-21,63.3,63.46,63.01,63.27,9699499,PG +2007-05-22,63.01,63.32,62.8,63.0,9681300,PG +2007-05-23,63.03,63.43,63.02,63.1,7686320,PG +2007-05-24,63.36,63.4,62.83,62.87,8971554,PG +2007-05-25,63.3,63.39,62.85,62.96,9440775,PG +2007-05-29,62.91,63.81,62.9,63.65,9891850,PG +2007-05-30,63.4,63.85,63.23,63.85,10316170,PG +2007-05-31,63.75,63.92,63.32,63.55,8628234,PG +2007-06-01,63.55,63.78,62.96,63.48,9026307,PG +2007-06-04,63.46,63.5,62.85,63.19,11481525,PG +2007-06-05,63.09,63.73,63.06,63.46,13481826,PG +2007-06-06,63.46,63.6,63.17,63.19,9910595,PG +2007-06-07,62.61,62.76,62.12,62.32,21182413,PG +2007-06-08,62.36,63.2,62.18,63.07,15468495,PG +2007-06-11,62.8,63.21,62.75,63.05,8119546,PG +2007-06-12,62.7,63.0,62.16,62.16,10403370,PG +2007-06-13,62.29,62.82,62.02,62.37,15515600,PG +2007-06-14,62.29,62.6,62.1,62.42,11104787,PG +2007-06-15,62.66,62.8,62.25,62.57,17155445,PG +2007-06-18,62.5,62.5,61.72,61.77,15262307,PG +2007-06-19,61.81,61.91,61.1,61.82,19294981,PG +2007-06-20,61.82,62.49,61.82,61.94,18522075,PG +2007-06-21,62.03,62.4,61.6,61.88,13653774,PG +2007-06-22,61.88,61.97,60.99,61.03,19720138,PG +2007-06-25,61.1,61.53,60.85,61.08,11691837,PG +2007-06-26,61.2,61.59,60.98,61.19,14784384,PG +2007-06-27,61.15,61.44,60.91,61.43,10475748,PG +2007-06-28,61.6,61.8,61.05,61.36,9235892,PG +2007-06-29,61.45,61.7,60.76,61.19,11985240,PG +2007-07-02,61.19,61.8,61.35,61.74,9869532,PG +2007-07-03,61.45,61.9,61.45,61.79,5117549,PG +2007-07-05,61.93,61.93,61.4,61.67,11880597,PG +2007-07-06,61.5,61.63,61.35,61.48,8197960,PG +2007-07-09,61.48,61.67,61.41,61.52,12073437,PG +2007-07-10,61.54,61.7,61.01,61.03,12677672,PG +2007-07-11,61.06,61.67,60.89,61.56,12056600,PG +2007-07-12,61.57,62.99,61.56,62.93,17560052,PG +2007-07-13,62.59,63.0,62.25,62.66,12006328,PG +2007-07-16,62.66,63.5,62.2,63.15,12873262,PG +2007-07-17,63.15,63.46,62.68,62.68,13777306,PG +2007-07-18,62.4,62.98,62.02,62.59,11065935,PG +2007-07-19,62.48,63.13,62.48,62.79,8714213,PG +2007-07-20,62.24,62.89,62.1,62.15,12207996,PG +2007-07-23,62.29,63.71,62.29,63.34,9581788,PG +2007-07-24,62.57,64.38,62.55,62.96,14793458,PG +2007-07-25,62.96,63.57,62.59,62.98,13596865,PG +2007-07-26,62.32,63.81,62.3,62.56,22197139,PG +2007-07-27,62.56,63.41,62.3,62.82,16874557,PG +2007-07-30,62.51,63.54,62.05,63.27,14882612,PG +2007-07-31,63.27,63.19,61.74,61.86,15470725,PG +2007-08-01,61.52,63.49,61.5,63.16,14824102,PG +2007-08-02,63.05,63.59,62.64,63.3,11890347,PG +2007-08-03,63.25,63.68,62.34,62.88,20337251,PG +2007-08-06,63.0,65.0,62.95,65.0,18583606,PG +2007-08-07,65.0,65.79,64.23,65.23,19239104,PG +2007-08-08,65.35,65.75,64.6,65.16,13785191,PG +2007-08-09,65.16,66.75,64.0,64.97,19541811,PG +2007-08-10,64.31,65.89,64.28,65.39,17234892,PG +2007-08-13,65.2,65.4,64.01,64.28,15455000,PG +2007-08-14,64.23,64.45,63.52,63.72,10928797,PG +2007-08-15,63.95,64.8,63.34,63.48,12162715,PG +2007-08-16,62.53,64.79,62.53,64.03,22611475,PG +2007-08-17,64.9,65.45,64.17,65.35,19957300,PG +2007-08-20,65.15,65.8,64.72,65.01,9519000,PG +2007-08-21,64.65,64.98,64.21,64.46,9746400,PG +2007-08-22,64.88,65.11,64.39,64.74,9600900,PG +2007-08-23,64.99,65.18,64.54,65.04,10711600,PG +2007-08-24,65.31,65.95,65.1,65.93,8496800,PG +2007-08-27,65.67,65.74,64.91,65.23,7794218,PG +2007-08-28,65.15,65.38,64.2,64.7,10828500,PG +2007-08-29,64.89,65.26,64.5,65.12,8875500,PG +2007-08-30,64.81,65.31,64.51,65.01,8297200,PG +2007-08-31,65.13,65.61,64.88,65.31,8394300,PG +2007-09-04,65.04,65.54,64.89,65.45,8808550,PG +2007-09-05,65.38,65.65,64.93,65.46,8978200,PG +2007-09-06,65.14,66.28,65.09,66.11,11115000,PG +2007-09-07,65.69,66.33,65.4,65.47,11491200,PG +2007-09-10,65.55,66.1,65.43,65.9,8824300,PG +2007-09-11,66.29,67.0,65.85,66.99,12452537,PG +2007-09-12,66.9,67.4,66.54,67.31,9591900,PG +2007-09-13,67.32,67.72,67.16,67.46,8547100,PG +2007-09-14,67.0,67.85,66.94,67.81,8319900,PG +2007-09-17,67.49,68.29,67.26,67.95,10282400,PG +2007-09-18,68.29,69.07,67.89,68.68,15487899,PG +2007-09-19,68.95,69.0,68.1,68.79,15034600,PG +2007-09-20,68.49,69.32,68.45,68.98,9045200,PG +2007-09-21,69.67,69.94,68.98,69.39,16085200,PG +2007-09-24,69.32,70.0,69.1,69.8,11617595,PG +2007-09-25,69.4,70.34,69.4,69.85,9845116,PG +2007-09-26,69.91,70.73,69.66,70.51,10491443,PG +2007-09-27,70.51,70.65,69.83,70.1,8618706,PG +2007-09-28,69.95,70.49,69.91,70.34,9747564,PG +2007-10-01,70.44,71.0,70.4,70.91,11500200,PG +2007-10-02,70.85,71.0,70.35,70.73,9366900,PG +2007-10-03,70.72,70.87,70.23,70.41,8697628,PG +2007-10-04,70.2,71.07,70.2,70.83,11694600,PG +2007-10-05,70.9,71.32,70.58,70.83,10286200,PG +2007-10-08,70.05,70.92,70.05,70.71,6046750,PG +2007-10-09,71.18,71.35,70.5,71.08,8256800,PG +2007-10-10,71.15,71.75,71.13,71.4,7719800,PG +2007-10-11,71.65,71.98,71.41,71.77,9204200,PG +2007-10-12,71.93,72.0,71.6,71.7,8213297,PG +2007-10-15,71.65,71.9,70.67,71.0,8233500,PG +2007-10-16,70.98,71.55,70.54,70.82,9637638,PG +2007-10-17,70.64,70.84,70.3,70.59,11854600,PG +2007-10-18,70.55,71.0,70.5,70.9,8079900,PG +2007-10-19,71.0,71.52,70.61,70.8,15979700,PG +2007-10-22,70.6,71.12,70.51,71.06,9040707,PG +2007-10-23,71.17,73.05,70.64,71.26,7705500,PG +2007-10-24,71.16,71.49,70.63,71.38,10096300,PG +2007-10-25,71.21,71.68,71.14,71.35,10406100,PG +2007-10-26,71.6,71.76,71.12,71.75,9323200,PG +2007-10-29,71.95,72.19,71.6,71.83,11489600,PG +2007-10-30,69.53,69.9,67.9,68.95,25805722,PG +2007-10-31,69.35,69.89,69.04,69.52,14145800,PG +2007-11-01,69.22,69.85,68.59,68.59,15106200,PG +2007-11-02,69.05,69.76,68.86,69.55,11448894,PG +2007-11-05,69.39,70.92,69.38,70.18,12739973,PG +2007-11-06,70.4,70.64,70.07,70.47,8733647,PG +2007-11-07,70.44,70.98,69.23,69.42,11874255,PG +2007-11-08,69.76,71.02,69.1,70.84,14437023,PG +2007-11-09,70.55,71.0,70.3,70.42,11899054,PG +2007-11-12,70.44,71.48,70.35,70.77,10793964,PG +2007-11-13,71.26,71.76,70.77,71.57,12264635,PG +2007-11-14,71.98,72.25,71.2,71.54,11908741,PG +2007-11-15,71.4,72.49,71.31,71.83,11439957,PG +2007-11-16,72.46,73.25,72.15,73.19,15145888,PG +2007-11-19,72.87,73.29,72.28,72.82,11337826,PG +2007-11-20,72.98,73.85,72.46,73.21,12770929,PG +2007-11-21,73.05,73.8,72.09,72.26,10382560,PG +2007-11-23,72.88,72.92,72.3,72.86,4592459,PG +2007-11-26,73.0,73.55,71.92,72.19,13670403,PG +2007-11-27,72.71,73.62,72.27,73.13,13090394,PG +2007-11-28,72.99,74.04,72.52,73.91,13638652,PG +2007-11-29,73.82,74.3,73.35,74.15,7878931,PG +2007-11-30,74.6,74.6,73.35,74.0,13784572,PG +2007-12-03,74.0,74.25,73.22,73.52,9036156,PG +2007-12-04,73.23,73.8,73.04,73.29,9185535,PG +2007-12-05,73.65,74.08,72.91,73.81,9682563,PG +2007-12-06,73.78,74.24,73.49,74.18,8469942,PG +2007-12-07,74.24,74.82,74.06,74.12,7692143,PG +2007-12-10,74.17,74.6,74.08,74.33,6521595,PG +2007-12-11,74.59,74.91,73.76,73.84,13287388,PG +2007-12-12,74.65,75.18,74.23,74.67,13647206,PG +2007-12-13,74.45,75.0,74.1,74.4,10569420,PG +2007-12-14,74.37,74.5,73.85,73.9,13648077,PG +2007-12-17,73.73,73.94,73.09,73.24,13268713,PG +2007-12-18,73.65,73.65,72.52,72.84,10732045,PG +2007-12-19,72.78,73.62,72.66,72.98,8173334,PG +2007-12-20,73.38,73.49,73.0,73.19,7362131,PG +2007-12-21,73.41,74.33,73.34,74.08,16219929,PG +2007-12-24,74.03,74.44,73.7,73.94,2826952,PG +2007-12-26,73.9,74.2,73.77,74.04,6433792,PG +2007-12-27,73.8,74.26,73.62,73.89,6902899,PG +2007-12-28,74.06,74.49,73.82,74.25,6637862,PG +2007-12-31,74.25,74.26,73.23,73.42,7996649,PG +2008-01-02,73.59,73.59,71.87,72.31,12255349,PG +2008-01-03,72.41,73.33,72.0,72.31,11163055,PG +2008-01-04,71.7,72.99,71.7,72.02,10049275,PG +2008-01-07,72.24,72.67,71.9,72.49,11915993,PG +2008-01-08,72.7,73.81,72.0,72.68,17169075,PG +2008-01-09,72.54,73.6,72.06,72.54,14875850,PG +2008-01-10,72.07,72.85,72.07,72.48,13039685,PG +2008-01-11,72.3,72.3,70.01,70.18,18046425,PG +2008-01-14,70.82,70.89,70.01,70.29,13145704,PG +2008-01-15,70.0,70.79,69.23,69.7,12662056,PG +2008-01-16,69.25,69.96,68.77,68.84,14936844,PG +2008-01-17,68.95,69.46,67.85,68.07,15130977,PG +2008-01-18,68.4,68.65,66.7,67.15,17974943,PG +2008-01-22,64.19,65.93,62.81,65.13,25637429,PG +2008-01-23,62.74,66.5,62.74,66.24,18487221,PG +2008-01-24,66.64,66.78,65.35,66.15,12027820,PG +2008-01-25,66.83,66.83,65.29,65.31,13000402,PG +2008-01-28,65.53,65.7,64.9,65.29,12868576,PG +2008-01-29,65.57,65.6,64.65,64.68,12683587,PG +2008-01-30,64.7,65.93,64.6,65.09,12264821,PG +2008-01-31,63.79,65.95,63.78,65.42,19882167,PG +2008-02-01,66.15,66.68,65.44,66.05,12166656,PG +2008-02-04,66.56,67.02,66.15,66.15,10342966,PG +2008-02-05,66.06,66.31,64.98,65.04,14270893,PG +2008-02-06,65.02,65.46,64.81,65.31,13842155,PG +2008-02-07,65.08,66.34,65.08,65.77,16197782,PG +2008-02-08,65.55,65.75,64.85,65.02,9270950,PG +2008-02-11,64.91,66.03,64.73,66.0,10332733,PG +2008-02-12,66.43,67.4,66.08,67.16,11107509,PG +2008-02-13,67.39,67.74,66.77,67.0,11051780,PG +2008-02-14,67.14,67.45,66.26,66.63,10952106,PG +2008-02-15,66.63,66.9,66.15,66.3,11756032,PG +2008-02-19,66.93,66.93,66.1,66.31,10403927,PG +2008-02-20,66.15,66.23,65.62,66.17,10843369,PG +2008-02-21,66.27,66.33,65.79,65.96,11931331,PG +2008-02-22,66.19,66.4,65.35,66.21,11139671,PG +2008-02-25,66.12,67.18,66.05,66.68,11879685,PG +2008-02-26,66.5,67.92,66.35,67.68,11259655,PG +2008-02-27,67.14,67.64,67.01,67.21,11769792,PG +2008-02-28,66.76,67.1,66.61,66.97,11149275,PG +2008-02-29,66.55,66.96,66.04,66.18,14640187,PG +2008-03-03,66.15,66.39,65.53,66.35,11568432,PG +2008-03-04,65.95,66.25,65.53,66.05,16500320,PG +2008-03-05,66.29,67.16,66.05,66.7,11694861,PG +2008-03-06,66.5,66.89,66.32,66.51,9957839,PG +2008-03-07,66.12,66.34,65.67,65.8,13753806,PG +2008-03-10,65.75,65.92,65.58,65.76,13774289,PG +2008-03-11,65.81,66.75,65.81,66.66,14472601,PG +2008-03-12,66.64,67.63,66.64,67.04,9641168,PG +2008-03-13,66.84,67.63,66.59,67.36,16206395,PG +2008-03-14,67.71,67.71,66.0,66.74,19284971,PG +2008-03-17,66.0,67.65,66.0,67.05,17066886,PG +2008-03-18,67.8,68.54,67.15,68.54,14681200,PG +2008-03-19,68.74,68.88,67.78,67.81,15093873,PG +2008-03-20,68.49,69.39,67.81,69.37,16522962,PG +2008-03-24,69.7,70.0,69.06,69.97,10099982,PG +2008-03-25,69.98,69.98,69.32,69.54,10581279,PG +2008-03-26,69.32,69.9,69.06,69.64,8431876,PG +2008-03-27,69.69,70.1,69.32,69.41,11899626,PG +2008-03-28,69.55,70.04,69.37,69.44,7432156,PG +2008-03-31,69.56,70.18,68.9,70.07,13745600,PG +2008-04-01,70.41,71.2,69.85,71.14,11591021,PG +2008-04-02,71.06,71.13,70.27,70.48,10209344,PG +2008-04-03,70.2,70.6,69.78,70.47,9579949,PG +2008-04-04,70.47,70.92,70.05,70.6,10160261,PG +2008-04-07,70.97,70.97,70.1,70.51,9466260,PG +2008-04-08,70.01,70.67,69.93,70.65,8748639,PG +2008-04-09,70.15,70.3,69.64,70.21,11440401,PG +2008-04-10,70.09,70.69,69.95,70.18,9656737,PG +2008-04-11,69.75,70.47,69.75,70.0,11862295,PG +2008-04-14,70.12,70.45,69.76,70.12,9079255,PG +2008-04-15,70.39,70.4,69.8,70.23,8604080,PG +2008-04-16,70.68,70.68,68.97,69.27,19498386,PG +2008-04-17,68.72,68.75,67.3,67.56,21014044,PG +2008-04-18,67.94,68.0,66.86,67.17,18345710,PG +2008-04-21,66.91,68.02,66.74,67.8,10496618,PG +2008-04-22,67.51,67.75,67.15,67.47,13148901,PG +2008-04-23,67.87,67.87,66.75,67.17,14185007,PG +2008-04-24,67.05,67.49,66.79,66.83,12617468,PG +2008-04-25,67.27,67.27,66.17,66.55,13680362,PG +2008-04-28,66.62,66.9,66.03,66.21,18167455,PG +2008-04-29,66.21,66.36,65.8,65.9,16567891,PG +2008-04-30,67.05,68.49,66.87,67.05,21864946,PG +2008-05-01,67.03,67.48,66.52,67.03,13493775,PG +2008-05-02,67.1,67.3,66.36,66.8,13290465,PG +2008-05-05,66.7,66.9,66.22,66.65,10193992,PG +2008-05-06,66.21,66.88,66.21,66.65,9819843,PG +2008-05-07,66.59,67.03,65.7,65.8,13045844,PG +2008-05-08,66.1,66.26,65.68,65.92,10081889,PG +2008-05-09,65.62,65.79,65.1,65.21,9756679,PG +2008-05-12,65.43,65.75,65.0,65.35,11162143,PG +2008-05-13,65.5,66.12,65.25,65.73,10942422,PG +2008-05-14,65.93,66.49,65.37,65.5,13205104,PG +2008-05-15,65.28,66.37,65.12,66.36,11877325,PG +2008-05-16,66.44,66.97,66.42,66.75,12286160,PG +2008-05-19,66.51,66.97,66.4,66.86,9182823,PG +2008-05-20,66.63,66.8,65.74,65.86,11931586,PG +2008-05-21,66.08,66.08,65.01,65.17,11650262,PG +2008-05-22,65.32,65.81,65.06,65.62,8639052,PG +2008-05-23,65.38,65.75,65.1,65.27,8415233,PG +2008-05-27,65.38,65.5,64.91,65.07,10902456,PG +2008-05-28,65.32,65.42,64.76,64.87,10195748,PG +2008-05-29,64.88,65.75,64.75,65.47,10548761,PG +2008-05-30,65.53,66.13,65.32,66.05,9761738,PG +2008-06-02,65.92,65.92,64.94,65.36,9981067,PG +2008-06-03,65.46,65.64,64.95,65.41,11417446,PG +2008-06-04,66.0,66.57,65.6,66.45,12590882,PG +2008-06-05,66.56,66.82,66.1,66.67,10784707,PG +2008-06-06,66.35,66.38,65.26,65.37,16364709,PG +2008-06-09,65.35,66.18,65.22,66.07,12982961,PG +2008-06-10,65.63,67.15,65.63,66.66,13803341,PG +2008-06-11,66.43,66.82,66.02,66.2,12619551,PG +2008-06-12,66.4,66.75,66.06,66.46,11939431,PG +2008-06-13,66.77,66.81,66.08,66.45,10941438,PG +2008-06-16,66.25,66.41,65.77,65.9,12204646,PG +2008-06-17,65.97,66.26,65.74,65.8,8220848,PG +2008-06-18,65.59,65.95,64.92,65.0,11511795,PG +2008-06-19,64.95,65.57,64.71,64.9,11545430,PG +2008-06-20,64.65,65.08,63.1,63.16,21462039,PG +2008-06-23,63.43,63.6,62.74,62.93,10507315,PG +2008-06-24,62.82,63.26,62.42,62.86,11172145,PG +2008-06-25,63.14,64.06,62.83,63.49,12893659,PG +2008-06-26,63.22,63.88,62.23,62.25,15243973,PG +2008-06-27,62.19,62.62,60.49,60.49,21773356,PG +2008-06-30,60.69,61.36,60.44,60.81,14977663,PG +2008-07-01,60.55,62.01,60.05,61.98,19060375,PG +2008-07-02,61.95,62.94,61.65,62.69,18876493,PG +2008-07-03,62.7,63.89,62.69,63.67,11551694,PG +2008-07-07,63.81,63.81,62.6,62.91,18717186,PG +2008-07-08,62.67,63.96,62.67,63.66,18142851,PG +2008-07-09,63.93,64.63,63.41,63.8,15553230,PG +2008-07-10,63.71,64.32,63.36,64.22,17753441,PG +2008-07-11,63.93,64.29,63.18,63.45,21849602,PG +2008-07-14,63.9,64.38,63.62,63.93,14939855,PG +2008-07-15,62.35,67.41,62.03,64.35,25356863,PG +2008-07-16,63.73,64.16,63.38,63.89,19482654,PG +2008-07-17,63.97,64.08,63.2,63.89,15878879,PG +2008-07-18,63.97,63.97,63.25,63.67,15478064,PG +2008-07-21,63.93,63.93,63.41,63.64,9811357,PG +2008-07-22,63.65,64.7,63.53,64.1,13195935,PG +2008-07-23,64.25,64.94,63.82,64.7,11261554,PG +2008-07-24,64.7,65.17,64.41,64.51,11096882,PG +2008-07-25,64.62,64.97,64.26,64.46,11002640,PG +2008-07-28,64.39,64.45,63.65,63.83,12599096,PG +2008-07-29,63.95,65.61,63.8,65.54,16520889,PG +2008-07-30,65.43,66.76,65.43,66.57,13648243,PG +2008-07-31,66.02,66.44,65.25,65.48,14043663,PG +2008-08-01,65.73,65.98,64.72,64.95,11147319,PG +2008-08-04,65.12,66.5,64.9,65.82,12657650,PG +2008-08-05,66.21,68.1,65.82,67.97,20383426,PG +2008-08-06,67.95,68.12,67.29,67.77,13002141,PG +2008-08-07,67.83,68.2,67.07,67.48,10964545,PG +2008-08-08,67.01,69.88,66.8,69.63,15116438,PG +2008-08-11,69.62,69.89,67.07,69.43,10843417,PG +2008-08-12,69.22,70.53,69.1,70.34,14374903,PG +2008-08-13,70.22,70.24,69.2,69.6,10701059,PG +2008-08-14,69.55,70.48,69.11,69.71,9447324,PG +2008-08-15,70.49,71.98,69.71,71.6,17615350,PG +2008-08-18,71.32,72.0,71.03,71.27,12509076,PG +2008-08-19,71.02,71.72,70.65,70.72,12332806,PG +2008-08-20,70.68,70.76,69.68,70.3,10980926,PG +2008-08-21,69.83,70.11,69.29,69.9,9722484,PG +2008-08-22,70.07,71.8,70.07,71.61,11870317,PG +2008-08-25,71.33,71.43,69.92,70.13,9493629,PG +2008-08-26,70.03,70.36,69.58,69.84,8432898,PG +2008-08-27,69.68,70.24,69.38,70.06,8307753,PG +2008-08-28,70.35,71.2,69.81,71.01,8106690,PG +2008-08-29,70.71,71.08,69.74,69.77,9569389,PG +2008-09-02,70.35,71.43,70.15,70.47,11294003,PG +2008-09-03,70.42,71.5,70.18,71.42,10434039,PG +2008-09-04,71.16,71.52,70.37,70.44,12299099,PG +2008-09-05,70.39,71.07,69.73,70.78,11579383,PG +2008-09-08,71.33,72.48,71.31,72.37,16521711,PG +2008-09-09,71.66,72.46,71.47,71.89,18542131,PG +2008-09-10,71.85,73.54,71.81,72.39,19055934,PG +2008-09-11,71.8,73.16,71.58,73.08,16200330,PG +2008-09-12,72.33,73.25,72.33,73.15,11378773,PG +2008-09-15,72.34,73.57,72.14,72.14,19749376,PG +2008-09-16,71.52,73.0,71.3,72.0,21425799,PG +2008-09-17,71.68,72.02,70.84,70.94,25324103,PG +2008-09-18,71.22,72.96,70.4,71.31,28179732,PG +2008-09-19,72.56,72.75,68.15,70.36,28608496,PG +2008-09-22,70.01,70.4,67.76,68.04,14998656,PG +2008-09-23,68.14,69.64,67.07,67.28,15134503,PG +2008-09-24,67.43,68.87,67.21,68.74,13053715,PG +2008-09-25,69.02,70.2,68.04,68.51,17513151,PG +2008-09-26,67.82,69.42,67.82,68.84,13417619,PG +2008-09-29,68.15,69.5,66.0,66.75,23388491,PG +2008-09-30,67.19,69.92,67.05,69.69,23103171,PG +2008-10-01,69.34,71.44,69.34,71.27,17760902,PG +2008-10-02,70.91,71.94,70.52,71.44,21834289,PG +2008-10-03,71.02,71.8,70.07,71.02,22952605,PG +2008-10-06,69.77,70.46,67.02,68.58,25914737,PG +2008-10-07,69.03,69.69,66.08,66.25,23859370,PG +2008-10-08,65.78,69.01,64.46,66.1,37290823,PG +2008-10-09,66.14,66.58,60.69,60.88,30093519,PG +2008-10-10,58.77,63.0,54.92,59.56,47114834,PG +2008-10-13,61.67,63.93,61.0,63.29,25023222,PG +2008-10-14,65.55,65.88,62.56,64.1,29456563,PG +2008-10-15,63.28,63.89,58.63,59.82,23608079,PG +2008-10-16,59.91,62.25,57.12,61.77,27623197,PG +2008-10-17,60.65,63.79,59.83,61.74,19589949,PG +2008-10-20,62.54,64.12,61.1,63.91,16636362,PG +2008-10-21,63.47,64.29,62.64,62.96,12739472,PG +2008-10-22,61.39,61.54,58.35,58.76,34940812,PG +2008-10-23,59.13,61.3,57.22,60.57,25830451,PG +2008-10-24,56.9,60.34,56.62,58.87,26572438,PG +2008-10-27,58.03,60.5,57.0,57.37,23487841,PG +2008-10-28,58.4,63.49,57.07,63.23,35618875,PG +2008-10-29,63.01,63.98,59.41,61.33,31023785,PG +2008-10-30,62.33,63.5,61.44,63.08,36500376,PG +2008-10-31,62.96,64.93,62.76,64.54,42624164,PG +2008-11-03,64.72,65.25,64.07,64.4,50502583,PG +2008-11-04,65.3,66.48,65.1,66.07,46697767,PG +2008-11-05,65.41,66.13,63.81,63.81,71835222,PG +2008-11-06,64.05,65.47,62.54,63.35,49444959,PG +2008-11-07,63.7,64.83,63.43,64.49,19003346,PG +2008-11-10,65.46,65.78,64.03,64.95,16518136,PG +2008-11-11,64.73,64.88,63.23,63.82,16272524,PG +2008-11-12,63.5,63.5,61.5,61.85,26012799,PG +2008-11-13,61.71,66.82,60.87,65.05,44886551,PG +2008-11-14,64.87,66.0,61.96,63.11,42262689,PG +2008-11-17,63.0,64.54,61.41,62.51,23081070,PG +2008-11-18,62.25,64.49,60.76,64.25,35519373,PG +2008-11-19,63.88,64.66,62.11,62.27,23345325,PG +2008-11-20,61.67,63.42,59.0,59.33,31313854,PG +2008-11-21,60.05,63.33,58.29,63.09,34196153,PG +2008-11-24,63.44,65.0,62.68,64.68,26077284,PG +2008-11-25,64.54,65.45,63.18,63.18,22844140,PG +2008-11-26,61.77,63.19,61.4,63.16,15151591,PG +2008-11-28,63.04,64.55,63.04,64.35,7768636,PG +2008-12-01,63.73,63.8,60.35,60.49,20435322,PG +2008-12-02,61.6,61.65,59.35,61.44,20242345,PG +2008-12-03,60.52,63.13,60.5,62.88,19967588,PG +2008-12-04,62.28,62.93,60.58,61.25,17919761,PG +2008-12-05,60.81,62.93,59.4,62.63,22087381,PG +2008-12-08,63.01,64.0,62.02,62.49,20894506,PG +2008-12-09,61.97,62.25,59.36,59.79,21441489,PG +2008-12-10,60.27,60.66,58.51,59.12,14783412,PG +2008-12-11,57.77,59.86,57.5,58.58,18861403,PG +2008-12-12,58.33,59.23,57.05,58.94,16819001,PG +2008-12-15,58.15,59.85,58.15,59.36,12230880,PG +2008-12-16,59.9,61.75,59.58,61.62,17789466,PG +2008-12-17,60.99,61.39,60.01,60.7,16369665,PG +2008-12-18,61.0,62.17,59.5,60.31,17196080,PG +2008-12-19,60.8,61.98,59.75,60.18,23247340,PG +2008-12-22,60.89,60.89,59.25,60.46,11407058,PG +2008-12-23,60.57,61.0,59.67,59.83,10654414,PG +2008-12-24,59.95,60.7,59.88,60.39,4040951,PG +2008-12-26,60.6,61.0,60.09,60.53,4455552,PG +2008-12-29,60.78,60.78,59.43,60.2,8600817,PG +2008-12-30,60.5,61.47,60.42,61.12,10008201,PG +2008-12-31,61.35,62.2,61.07,61.82,10844788,PG +2009-01-02,61.69,62.97,61.06,62.8,11139086,PG +2009-01-05,62.32,62.44,61.59,62.35,14322752,PG +2009-01-06,62.5,62.95,61.51,62.17,13402511,PG +2009-01-07,61.33,61.66,60.64,61.08,12419881,PG +2009-01-08,60.91,61.25,60.0,60.41,11508280,PG +2009-01-09,60.64,60.8,59.75,59.86,10843130,PG +2009-01-12,59.75,60.42,59.69,59.94,11373109,PG +2009-01-13,59.96,60.29,59.02,59.47,15791844,PG +2009-01-14,59.05,59.18,57.22,57.86,16125204,PG +2009-01-15,57.09,57.48,56.55,57.46,18808247,PG +2009-01-16,58.08,58.25,57.12,57.73,18904787,PG +2009-01-20,57.77,58.45,57.23,57.43,17999420,PG +2009-01-21,58.2,58.2,56.49,57.57,18206170,PG +2009-01-22,57.38,57.56,56.27,56.96,19133673,PG +2009-01-23,56.54,56.61,55.59,56.0,21073612,PG +2009-01-26,55.95,56.92,55.61,56.37,17034485,PG +2009-01-27,56.48,57.39,56.2,56.7,11962825,PG +2009-01-28,57.5,58.38,56.9,58.18,17846908,PG +2009-01-29,57.79,59.0,57.56,58.22,14732471,PG +2009-01-30,56.5,56.84,54.24,54.5,35111095,PG +2009-02-02,54.0,54.38,52.21,53.05,19427977,PG +2009-02-03,53.49,54.09,52.54,53.91,14899254,PG +2009-02-04,54.33,54.45,52.21,52.52,14761430,PG +2009-02-05,52.29,53.6,52.13,53.32,17727501,PG +2009-02-06,53.42,54.46,53.06,54.0,15338489,PG +2009-02-09,53.89,53.98,52.67,52.94,13424353,PG +2009-02-10,52.74,53.46,50.97,51.45,22524866,PG +2009-02-11,51.8,51.91,50.86,51.16,16404933,PG +2009-02-12,50.93,51.4,49.95,51.28,18021247,PG +2009-02-13,51.37,51.68,50.73,51.09,11644706,PG +2009-02-17,50.0,50.94,49.28,50.11,20833842,PG +2009-02-18,49.84,51.17,49.75,50.95,16755091,PG +2009-02-19,51.5,52.05,51.03,51.13,13504748,PG +2009-02-20,50.24,51.36,49.8,50.25,19555932,PG +2009-02-23,50.49,50.49,48.79,48.9,15131026,PG +2009-02-24,52.46,50.18,48.97,49.77,14983406,PG +2009-02-25,49.59,50.48,49.22,49.92,17412024,PG +2009-02-26,50.1,50.2,48.9,48.97,13607015,PG +2009-02-27,48.66,49.11,47.76,48.17,20751551,PG +2009-03-02,47.32,47.93,46.8,46.87,19033187,PG +2009-03-03,47.33,47.88,46.38,46.63,19532327,PG +2009-03-04,46.93,48.0,46.67,47.31,15701049,PG +2009-03-05,46.45,46.81,44.93,45.4,19468909,PG +2009-03-06,45.87,46.59,44.63,45.71,19553944,PG +2009-03-09,45.3,45.6,43.93,44.18,16929901,PG +2009-03-10,44.51,45.19,44.37,45.17,20635801,PG +2009-03-11,45.59,45.74,44.76,45.07,13396055,PG +2009-03-12,44.89,45.9,44.52,45.78,13715698,PG +2009-03-13,46.1,47.08,45.66,46.95,13905518,PG +2009-03-16,47.37,48.41,47.17,47.82,15182347,PG +2009-03-17,47.95,48.14,47.41,47.98,11481910,PG +2009-03-18,47.75,48.75,46.99,48.02,16709064,PG +2009-03-19,48.24,48.42,46.2,46.31,16169974,PG +2009-03-20,46.55,46.94,45.52,45.59,25561114,PG +2009-03-23,46.11,47.8,46.0,47.74,16279679,PG +2009-03-24,47.42,48.21,46.89,47.07,12176833,PG +2009-03-25,47.7,48.6,47.2,48.06,15276196,PG +2009-03-26,48.27,48.82,47.51,48.76,16257895,PG +2009-03-27,48.21,49.03,48.13,48.57,10402321,PG +2009-03-30,48.04,48.1,46.57,47.28,12747896,PG +2009-03-31,47.56,47.83,46.95,47.09,13848778,PG +2009-04-01,46.75,48.48,46.29,48.21,17104353,PG +2009-04-02,48.72,50.29,48.72,49.42,18320657,PG +2009-04-03,49.54,49.75,48.72,49.63,14800187,PG +2009-04-06,49.46,49.97,48.91,49.65,10345398,PG +2009-04-07,49.42,49.42,48.53,48.68,9802054,PG +2009-04-08,48.8,49.0,47.88,48.47,9434402,PG +2009-04-09,49.17,49.29,48.37,49.19,14766398,PG +2009-04-13,48.88,49.03,47.95,48.04,12909880,PG +2009-04-14,47.98,48.03,46.98,47.25,15098538,PG +2009-04-15,47.68,48.86,47.65,48.75,14181602,PG +2009-04-16,49.2,50.74,49.11,50.43,16333428,PG +2009-04-17,51.15,51.96,50.82,51.66,21662434,PG +2009-04-20,51.57,51.97,50.62,50.73,15444850,PG +2009-04-21,50.82,51.67,49.5,51.37,12604246,PG +2009-04-22,50.96,50.96,49.54,49.6,13385973,PG +2009-04-23,49.84,49.84,48.75,49.32,11863399,PG +2009-04-24,49.5,49.89,49.02,49.51,11324188,PG +2009-04-27,49.07,50.41,49.07,49.97,9603548,PG +2009-04-28,49.75,50.18,49.25,49.69,9004830,PG +2009-04-29,49.91,50.97,49.82,50.42,11400421,PG +2009-04-30,50.23,50.23,48.25,49.44,24582177,PG +2009-05-01,49.6,49.75,48.55,49.5,11888565,PG +2009-05-04,49.97,51.03,49.69,50.99,12625773,PG +2009-05-05,50.76,50.99,49.51,49.79,12300785,PG +2009-05-06,50.0,50.86,49.9,50.84,14933088,PG +2009-05-07,51.0,52.19,50.62,51.34,13719948,PG +2009-05-08,52.0,52.19,51.19,51.57,13417007,PG +2009-05-11,51.42,51.55,50.23,50.37,13896876,PG +2009-05-12,50.4,51.35,50.0,50.94,13778918,PG +2009-05-13,50.53,51.21,50.11,50.96,11238991,PG +2009-05-14,51.02,51.64,50.75,50.8,11105756,PG +2009-05-15,51.43,51.43,50.37,50.67,14120257,PG +2009-05-18,50.98,52.61,50.92,52.52,14071294,PG +2009-05-19,52.57,53.51,52.27,52.95,15215505,PG +2009-05-20,53.74,54.77,53.56,54.02,15964164,PG +2009-05-21,53.48,53.48,52.51,53.02,11228651,PG +2009-05-22,53.07,53.74,52.96,53.03,6764998,PG +2009-05-26,52.94,54.1,52.67,53.78,10918834,PG +2009-05-27,53.72,53.78,51.58,51.78,14497826,PG +2009-05-28,52.26,52.67,51.11,52.59,16611303,PG +2009-05-29,52.62,52.68,51.5,51.94,15133681,PG +2009-06-01,52.55,53.65,52.36,53.36,12487212,PG +2009-06-02,53.23,54.13,53.16,53.71,11923394,PG +2009-06-03,53.38,53.84,52.9,53.81,12644874,PG +2009-06-04,53.76,53.86,52.97,53.35,9986963,PG +2009-06-05,53.56,53.95,52.92,53.18,10550930,PG +2009-06-08,52.93,53.58,52.59,53.14,10651795,PG +2009-06-09,52.84,52.9,52.25,52.41,11605906,PG +2009-06-10,52.69,52.93,51.57,52.08,13082494,PG +2009-06-11,52.05,52.74,51.95,52.01,10867561,PG +2009-06-12,51.88,52.77,51.73,52.55,10352651,PG +2009-06-15,52.38,52.38,51.07,51.33,12158059,PG +2009-06-16,51.61,51.61,50.03,50.1,15722515,PG +2009-06-17,50.13,50.75,50.0,50.01,12711993,PG +2009-06-18,50.07,51.36,50.01,51.17,12999798,PG +2009-06-19,51.28,51.47,50.24,50.64,19541888,PG +2009-06-22,50.33,50.87,47.0,50.56,12992256,PG +2009-06-23,50.52,50.82,50.39,50.55,10611787,PG +2009-06-24,50.58,50.98,50.06,50.55,12398967,PG +2009-06-25,50.43,52.03,50.12,51.68,13723342,PG +2009-06-26,51.46,52.03,51.05,51.75,25129268,PG +2009-06-29,51.92,52.4,51.6,52.23,8899844,PG +2009-06-30,52.23,52.23,50.75,51.1,14394305,PG +2009-07-01,51.47,52.53,51.28,52.0,14314246,PG +2009-07-02,51.79,51.83,50.74,51.11,15213406,PG +2009-07-06,50.75,52.42,50.52,52.17,16040821,PG +2009-07-07,51.99,52.44,51.63,51.91,13430496,PG +2009-07-08,52.02,52.81,51.54,52.64,16899451,PG +2009-07-09,52.65,52.75,52.18,52.41,11648017,PG +2009-07-10,52.18,52.5,51.94,52.22,9267388,PG +2009-07-13,52.06,53.14,52.05,52.98,12289014,PG +2009-07-14,53.07,53.77,52.74,53.54,12817301,PG +2009-07-15,53.61,54.73,53.5,54.65,15161257,PG +2009-07-16,54.65,55.44,54.5,55.21,12621965,PG +2009-07-17,55.26,55.92,54.93,55.92,13344842,PG +2009-07-20,56.01,56.03,55.15,55.56,10925306,PG +2009-07-21,55.94,56.18,52.0,55.49,11131733,PG +2009-07-22,55.16,55.36,54.65,54.87,10000051,PG +2009-07-23,54.93,55.56,54.8,55.16,15014679,PG +2009-07-24,55.64,55.9,55.33,55.84,8710219,PG +2009-07-27,55.89,55.98,55.35,55.78,6868856,PG +2009-07-28,55.6,55.96,55.28,55.71,8147204,PG +2009-07-29,55.56,56.37,55.56,56.12,9666225,PG +2009-07-30,56.57,57.0,55.93,56.23,11966578,PG +2009-07-31,56.2,56.75,55.43,55.51,12663818,PG +2009-08-03,55.96,56.0,55.0,55.61,11227700,PG +2009-08-04,55.42,55.92,55.3,55.46,10994252,PG +2009-08-05,53.74,54.17,53.32,53.91,21315518,PG +2009-08-06,53.81,53.91,51.14,51.46,29716458,PG +2009-08-07,51.84,52.82,51.46,52.03,16315912,PG +2009-08-10,51.92,52.28,51.58,52.17,11763887,PG +2009-08-11,52.11,52.28,51.93,51.93,9293372,PG +2009-08-12,52.0,52.49,51.85,52.08,10148732,PG +2009-08-13,52.29,52.34,51.75,52.3,10486509,PG +2009-08-14,52.55,52.81,51.87,52.37,12070373,PG +2009-08-17,52.32,52.59,52.12,52.21,11417995,PG +2009-08-18,52.4,52.66,52.08,52.45,8342770,PG +2009-08-19,52.27,53.04,52.27,52.8,12169243,PG +2009-08-20,52.93,53.14,52.65,53.02,8471570,PG +2009-08-21,53.45,53.77,53.0,53.58,13274843,PG +2009-08-24,53.77,53.92,52.97,53.34,11781876,PG +2009-08-25,53.46,53.99,53.16,53.4,12699168,PG +2009-08-26,53.41,53.8,53.28,53.36,9387906,PG +2009-08-27,53.3,53.4,52.7,53.06,10394885,PG +2009-08-28,53.11,53.39,52.66,53.19,8998717,PG +2009-08-31,53.0,54.12,52.81,54.11,15367287,PG +2009-09-01,53.85,54.04,52.87,53.02,14424304,PG +2009-09-02,52.95,53.22,52.75,52.8,8874656,PG +2009-09-03,52.95,53.02,52.52,52.87,9122598,PG +2009-09-04,52.79,53.0,52.66,52.86,7527658,PG +2009-09-08,53.45,54.2,53.21,54.2,15676274,PG +2009-09-09,54.2,54.3,53.53,53.76,11148192,PG +2009-09-10,55.23,56.32,55.18,56.04,26760265,PG +2009-09-11,56.11,56.4,55.4,55.64,12700863,PG +2009-09-14,55.23,55.49,55.05,55.3,11140825,PG +2009-09-15,55.56,55.63,54.89,55.03,11674340,PG +2009-09-16,55.08,55.45,54.61,55.31,12932134,PG +2009-09-17,55.33,56.11,55.3,55.53,10665749,PG +2009-09-18,56.57,57.51,56.5,57.32,25881065,PG +2009-09-21,57.35,57.46,56.75,57.1,11672146,PG +2009-09-22,57.3,57.51,56.96,57.24,11517366,PG +2009-09-23,57.34,58.05,57.15,57.25,14612243,PG +2009-09-24,57.38,57.97,57.3,57.84,13589957,PG +2009-09-25,58.0,58.5,57.92,58.01,13477460,PG +2009-09-28,58.21,58.66,58.01,58.16,9008149,PG +2009-09-29,58.34,58.37,57.76,57.91,7625208,PG +2009-09-30,57.84,58.14,57.34,57.92,14047261,PG +2009-10-01,57.63,57.63,56.44,56.62,15894270,PG +2009-10-02,56.4,56.91,56.2,56.75,13088732,PG +2009-10-05,56.79,56.94,56.02,56.68,10879969,PG +2009-10-06,56.88,57.24,56.79,57.03,12000179,PG +2009-10-07,57.01,57.08,56.76,56.95,7608800,PG +2009-10-08,57.37,57.85,57.14,57.65,12817012,PG +2009-10-09,57.34,57.63,57.3,57.56,6467150,PG +2009-10-12,57.67,58.37,57.42,57.5,7928211,PG +2009-10-13,57.37,57.37,56.83,57.26,11280428,PG +2009-10-14,57.49,57.49,57.03,57.31,8385651,PG +2009-10-15,57.28,57.43,56.87,57.24,11795201,PG +2009-10-16,57.12,57.69,57.1,57.44,12249674,PG +2009-10-19,57.51,58.02,57.22,57.79,7896502,PG +2009-10-20,57.93,58.85,57.88,58.13,11322228,PG +2009-10-21,57.92,58.24,57.4,57.49,11468683,PG +2009-10-22,57.48,58.32,57.37,58.13,10267118,PG +2009-10-23,58.13,58.13,57.21,57.64,10811653,PG +2009-10-26,57.65,57.86,56.58,56.9,10453941,PG +2009-10-27,56.88,57.42,56.67,57.18,10433197,PG +2009-10-28,56.98,57.92,56.97,57.23,15645942,PG +2009-10-29,59.39,59.98,58.91,59.54,26539736,PG +2009-10-30,59.18,59.54,57.86,58.0,21381961,PG +2009-11-02,58.39,58.99,58.0,58.95,14740099,PG +2009-11-03,58.45,58.92,58.2,58.58,12101200,PG +2009-11-04,58.94,59.66,58.7,59.03,13176692,PG +2009-11-05,59.24,60.64,59.08,60.47,16328755,PG +2009-11-06,60.17,61.38,60.0,61.04,16008853,PG +2009-11-09,61.19,61.9,60.84,61.85,14313058,PG +2009-11-10,61.58,62.36,61.47,61.86,15118803,PG +2009-11-11,61.87,62.28,61.52,62.23,9839213,PG +2009-11-12,62.11,62.12,61.22,61.3,14169770,PG +2009-11-13,61.3,61.85,61.04,61.61,11793151,PG +2009-11-16,62.0,62.68,61.93,62.27,12542125,PG +2009-11-17,62.18,62.68,62.08,62.31,11532074,PG +2009-11-18,62.19,62.45,61.74,62.41,11983239,PG +2009-11-19,62.16,62.29,61.51,62.15,9302536,PG +2009-11-20,62.0,62.22,61.48,61.8,12353670,PG +2009-11-23,62.2,62.96,62.12,62.73,10581475,PG +2009-11-24,62.77,62.95,62.38,62.8,9769663,PG +2009-11-25,62.94,63.48,62.7,62.87,8244877,PG +2009-11-27,61.89,62.75,61.6,62.48,6195459,PG +2009-11-30,62.37,63.0,62.12,62.35,12382386,PG +2009-12-01,62.61,63.35,62.6,62.91,9560539,PG +2009-12-02,62.93,63.39,62.85,63.19,9023770,PG +2009-12-03,63.09,63.36,62.42,62.56,9844350,PG +2009-12-04,63.15,63.3,62.25,62.6,11299969,PG +2009-12-07,62.39,62.73,62.04,62.47,8947976,PG +2009-12-08,62.14,62.3,61.6,61.87,11169126,PG +2009-12-09,61.93,62.41,61.7,62.24,9118241,PG +2009-12-10,62.35,62.85,62.08,62.24,10030399,PG +2009-12-11,62.29,62.85,62.21,62.34,8932484,PG +2009-12-14,62.54,63.08,62.39,63.01,9535761,PG +2009-12-15,62.7,62.82,61.89,62.12,11547061,PG +2009-12-16,62.38,62.67,62.12,62.16,9873662,PG +2009-12-17,62.0,62.12,61.54,61.59,10983525,PG +2009-12-18,61.98,62.0,60.41,61.55,22847802,PG +2009-12-21,61.65,61.85,61.23,61.3,9550066,PG +2009-12-22,61.14,61.5,61.02,61.3,7178912,PG +2009-12-23,61.06,61.35,60.76,61.31,5639790,PG +2009-12-24,61.25,61.48,61.05,61.28,3356976,PG +2009-12-28,61.52,61.65,60.79,61.25,6880520,PG +2009-12-29,61.16,61.88,61.15,61.58,7281370,PG +2009-12-30,61.38,61.89,61.16,61.37,5666212,PG +2009-12-31,61.52,61.53,60.56,60.63,5942110,PG +2010-01-04,61.11,61.31,60.63,61.12,9190873,PG +2010-01-05,61.13,61.28,60.6,61.14,8650514,PG +2010-01-06,60.94,60.96,60.5,60.85,9908909,PG +2010-01-07,60.58,60.7,60.24,60.52,8972748,PG +2010-01-08,60.36,60.53,60.06,60.44,8466961,PG +2010-01-11,60.08,60.27,59.01,60.2,14775303,PG +2010-01-12,60.7,61.36,60.5,60.89,13461316,PG +2010-01-13,61.04,61.79,60.91,61.52,16968809,PG +2010-01-14,61.42,61.74,61.38,61.58,9139454,PG +2010-01-15,61.6,61.86,60.44,60.82,15769766,PG +2010-01-19,60.8,61.83,60.8,61.72,11577895,PG +2010-01-20,60.97,61.04,60.1,60.45,11557958,PG +2010-01-21,60.56,60.93,59.45,59.84,14300131,PG +2010-01-22,59.75,60.69,59.22,60.31,17703177,PG +2010-01-25,60.83,60.98,60.15,60.63,11631216,PG +2010-01-26,60.17,60.95,60.0,60.69,13079472,PG +2010-01-27,60.46,60.98,59.95,60.81,15228937,PG +2010-01-28,61.67,63.31,61.58,61.68,26931270,PG +2010-01-29,61.91,62.24,61.47,61.55,17067583,PG +2010-02-01,61.85,62.24,61.51,61.99,12908022,PG +2010-02-02,61.93,63.04,61.66,62.9,17680714,PG +2010-02-03,62.74,62.86,62.36,62.65,11083449,PG +2010-02-04,62.2,62.34,61.31,61.4,14306590,PG +2010-02-05,61.09,61.44,60.43,61.3,14844303,PG +2010-02-08,61.06,61.51,60.81,61.01,11431721,PG +2010-02-09,61.38,62.0,61.01,61.76,11427096,PG +2010-02-10,61.74,61.85,61.22,61.67,9854584,PG +2010-02-11,61.42,62.16,61.27,61.96,10383345,PG +2010-02-12,61.76,62.13,61.29,61.76,16188214,PG +2010-02-16,62.6,62.87,62.35,62.83,13273019,PG +2010-02-17,62.8,62.97,62.51,62.85,14384373,PG +2010-02-18,62.73,63.5,62.35,63.39,17709512,PG +2010-02-19,63.27,63.74,63.02,63.45,10898089,PG +2010-02-22,63.69,63.88,63.3,63.42,9675300,PG +2010-02-23,63.23,63.82,62.92,63.21,11948901,PG +2010-02-24,63.22,63.96,63.13,63.89,12808717,PG +2010-02-25,63.23,63.86,63.01,63.7,10085552,PG +2010-02-26,63.75,63.88,63.14,63.28,10640841,PG +2010-03-01,63.46,63.8,63.15,63.51,7748571,PG +2010-03-02,63.72,63.87,63.34,63.71,8004002,PG +2010-03-03,63.66,63.9,63.43,63.55,8608214,PG +2010-03-04,63.65,64.15,63.41,63.67,8600247,PG +2010-03-05,63.69,63.78,63.05,63.69,10101048,PG +2010-03-08,63.55,63.67,63.03,63.19,11293283,PG +2010-03-09,63.08,63.5,63.05,63.3,7100840,PG +2010-03-10,63.23,63.29,62.86,63.01,9813248,PG +2010-03-11,62.76,63.18,62.51,63.17,10053430,PG +2010-03-12,63.33,63.55,63.06,63.32,8099045,PG +2010-03-15,63.19,63.7,63.19,63.7,7675284,PG +2010-03-16,63.72,63.9,63.42,63.53,8939403,PG +2010-03-17,63.78,64.03,63.37,64.01,10135391,PG +2010-03-18,63.9,64.13,63.65,63.73,8867365,PG +2010-03-19,63.83,64.0,63.52,63.84,17458067,PG +2010-03-22,63.52,64.1,63.52,63.88,9647924,PG +2010-03-23,63.93,64.58,63.66,64.53,11808387,PG +2010-03-24,64.33,64.4,63.48,63.61,11732091,PG +2010-03-25,63.94,64.12,63.58,63.62,8203360,PG +2010-03-26,63.68,63.93,63.4,63.69,10630725,PG +2010-03-29,63.73,64.04,63.59,63.73,8176636,PG +2010-03-30,63.73,63.97,63.51,63.66,6113699,PG +2010-03-31,63.53,63.67,63.18,63.27,8194089,PG +2010-04-01,63.47,63.7,63.2,63.36,10554858,PG +2010-04-05,63.39,63.89,63.3,63.76,8579720,PG +2010-04-06,63.58,63.59,63.01,63.11,11052215,PG +2010-04-07,62.91,63.0,62.21,62.5,14043463,PG +2010-04-08,62.45,62.85,62.12,62.56,8458889,PG +2010-04-09,62.57,63.0,62.51,62.73,9146643,PG +2010-04-12,62.45,62.98,62.41,62.7,9164451,PG +2010-04-13,62.6,63.34,62.58,63.0,11229390,PG +2010-04-14,62.92,63.23,62.71,63.19,7685547,PG +2010-04-15,63.03,63.14,62.72,63.0,11314974,PG +2010-04-16,62.8,63.49,62.63,62.85,12570601,PG +2010-04-19,62.82,63.25,62.7,63.22,9549422,PG +2010-04-20,63.47,63.49,63.03,63.19,11230766,PG +2010-04-21,63.21,63.66,63.12,63.63,9858465,PG +2010-04-22,63.51,63.74,63.23,63.59,8372892,PG +2010-04-23,63.48,63.64,63.2,63.54,8452509,PG +2010-04-26,63.45,64.0,63.4,63.94,9262393,PG +2010-04-27,63.24,63.9,63.04,63.11,12849909,PG +2010-04-28,62.65,63.46,62.41,63.17,13091676,PG +2010-04-29,62.28,62.97,60.83,62.2,27302652,PG +2010-04-30,62.53,63.0,62.11,62.16,15768837,PG +2010-05-03,62.42,62.84,61.84,62.68,9756506,PG +2010-05-04,62.3,62.53,61.56,61.71,11402528,PG +2010-05-05,61.62,62.57,61.5,62.16,11611820,PG +2010-05-06,61.91,62.67,39.37,60.75,28565725,PG +2010-05-07,60.61,61.2,60.0,60.31,23977020,PG +2010-05-10,61.57,62.7,61.16,62.42,16011564,PG +2010-05-11,62.04,62.97,61.98,62.37,12398555,PG +2010-05-12,62.11,63.13,62.1,63.02,11004794,PG +2010-05-13,62.91,63.42,62.73,62.75,11157655,PG +2010-05-14,62.76,63.2,62.15,62.54,14651577,PG +2010-05-17,63.01,63.48,62.66,63.38,14659192,PG +2010-05-18,63.4,63.95,63.13,63.21,15875479,PG +2010-05-19,63.1,63.6,62.81,63.22,15928633,PG +2010-05-20,62.47,62.54,61.58,61.61,23368814,PG +2010-05-21,60.4,61.88,60.37,61.85,23162458,PG +2010-05-24,61.43,61.98,61.0,61.4,12727036,PG +2010-05-25,60.15,61.12,60.05,61.05,18250819,PG +2010-05-26,60.87,61.21,60.33,60.44,17432660,PG +2010-05-27,60.88,61.17,60.61,60.95,14963855,PG +2010-05-28,60.95,61.68,60.85,61.09,13952198,PG +2010-06-01,60.89,61.74,60.52,61.16,15341647,PG +2010-06-02,61.16,61.83,61.04,61.74,12985147,PG +2010-06-03,61.97,62.14,61.7,61.8,10739799,PG +2010-06-04,61.12,61.12,60.57,60.8,17909644,PG +2010-06-07,60.72,61.07,60.59,60.62,13182795,PG +2010-06-08,60.68,62.24,60.49,62.14,15340359,PG +2010-06-09,62.45,62.6,61.27,61.47,14211515,PG +2010-06-10,61.97,62.29,61.67,61.91,14755932,PG +2010-06-11,61.35,61.4,60.38,61.01,19774157,PG +2010-06-14,61.39,61.72,61.2,61.25,10972707,PG +2010-06-15,61.61,61.93,61.34,61.91,11944920,PG +2010-06-16,61.52,61.74,60.83,61.19,14628794,PG +2010-06-17,61.18,61.82,60.83,61.76,12060092,PG +2010-06-18,61.8,61.94,61.2,61.3,17520311,PG +2010-06-21,61.72,61.79,60.78,61.1,9688891,PG +2010-06-22,61.06,61.65,60.69,60.72,13230301,PG +2010-06-23,60.89,61.57,60.71,61.38,13424424,PG +2010-06-24,61.07,61.38,60.75,60.87,12932603,PG +2010-06-25,60.89,60.99,59.79,59.79,44195657,PG +2010-06-28,60.0,60.94,59.57,60.62,14115411,PG +2010-06-29,60.33,60.54,59.75,60.32,17815208,PG +2010-06-30,60.13,60.54,59.71,59.98,17273635,PG +2010-07-01,59.84,60.29,59.36,59.54,19338630,PG +2010-07-02,59.63,59.89,59.21,59.38,12104179,PG +2010-07-06,59.88,59.93,58.92,59.34,13959223,PG +2010-07-07,59.5,60.91,59.12,60.82,15470188,PG +2010-07-08,60.84,61.97,60.78,61.95,14770538,PG +2010-07-09,61.94,61.94,61.36,61.75,9626736,PG +2010-07-12,61.54,62.16,61.34,62.09,8324547,PG +2010-07-13,62.3,62.85,62.17,62.39,10497203,PG +2010-07-14,62.21,62.79,62.0,62.66,13797093,PG +2010-07-15,62.62,62.89,62.35,62.73,10267156,PG +2010-07-16,62.45,62.67,61.63,61.99,14142401,PG +2010-07-19,61.99,62.29,61.71,61.86,9643520,PG +2010-07-20,61.63,62.12,61.21,62.07,10930033,PG +2010-07-21,61.72,61.82,60.86,61.11,14913544,PG +2010-07-22,61.06,61.92,61.01,61.37,13007275,PG +2010-07-23,61.4,61.96,61.21,61.91,8461862,PG +2010-07-26,61.66,62.58,61.66,62.52,7807672,PG +2010-07-27,62.72,63.36,62.35,63.08,12532484,PG +2010-07-28,62.88,63.13,62.56,62.7,7844999,PG +2010-07-29,62.2,62.38,61.22,61.67,15779270,PG +2010-07-30,61.16,61.53,60.82,61.16,11932293,PG +2010-08-02,61.95,62.09,61.51,62.06,11167754,PG +2010-08-03,59.86,60.2,59.55,59.94,24456017,PG +2010-08-04,60.07,60.57,59.55,59.55,19656204,PG +2010-08-05,59.55,60.2,59.4,59.86,12620946,PG +2010-08-06,59.5,60.04,59.17,60.02,12649701,PG +2010-08-09,60.39,60.83,59.86,60.38,11108288,PG +2010-08-10,60.1,61.34,60.08,60.78,13453212,PG +2010-08-11,60.18,60.64,60.0,60.27,12947137,PG +2010-08-12,59.99,60.48,59.38,59.99,11580805,PG +2010-08-13,59.74,60.6,59.69,59.82,8807766,PG +2010-08-16,59.63,60.2,59.32,59.77,13138819,PG +2010-08-17,60.31,60.92,59.93,60.29,10878200,PG +2010-08-18,60.16,61.06,60.04,60.75,10739213,PG +2010-08-19,60.55,60.63,59.85,60.19,9822652,PG +2010-08-20,59.94,60.17,59.67,59.98,12108302,PG +2010-08-23,60.01,60.39,59.86,60.03,8468528,PG +2010-08-24,59.7,60.02,59.58,59.66,13733702,PG +2010-08-25,59.79,59.9,59.4,59.67,10400942,PG +2010-08-26,59.91,59.91,59.4,59.54,10265458,PG +2010-08-27,59.71,59.92,59.25,59.8,10317328,PG +2010-08-30,59.71,59.91,59.34,59.37,7462632,PG +2010-08-31,59.31,59.75,59.25,59.51,12713781,PG +2010-09-01,59.9,60.05,59.53,59.8,14751765,PG +2010-09-02,59.74,60.3,59.71,60.07,10258127,PG +2010-09-03,60.26,60.5,59.83,60.29,8973138,PG +2010-09-07,60.01,60.45,59.92,60.14,7421913,PG +2010-09-08,60.15,60.5,60.15,60.37,7719891,PG +2010-09-09,60.67,60.69,60.21,60.29,7939055,PG +2010-09-10,60.51,60.63,60.28,60.4,7379062,PG +2010-09-13,60.65,60.74,60.22,60.48,9809320,PG +2010-09-14,60.39,60.94,60.32,60.64,11011617,PG +2010-09-15,60.56,61.41,60.53,61.11,9189692,PG +2010-09-16,60.87,61.11,60.66,61.11,7648552,PG +2010-09-17,61.31,61.47,60.81,60.97,17798098,PG +2010-09-20,61.01,61.59,60.91,61.43,9057722,PG +2010-09-21,61.45,61.86,61.23,61.52,11306669,PG +2010-09-22,61.53,62.0,61.42,61.79,9646489,PG +2010-09-23,61.42,61.58,61.15,61.22,10107355,PG +2010-09-24,61.5,61.81,61.36,61.64,10604191,PG +2010-09-27,61.45,61.7,61.02,61.04,10284052,PG +2010-09-28,61.01,61.13,60.35,60.62,11368802,PG +2010-09-29,60.46,60.62,60.03,60.25,9709339,PG +2010-09-30,60.32,60.65,59.84,59.97,13101681,PG +2010-10-01,60.09,60.37,59.95,60.16,10256245,PG +2010-10-04,60.01,60.35,59.68,59.96,11622044,PG +2010-10-05,60.26,60.91,59.99,60.82,11415463,PG +2010-10-06,60.75,60.99,60.3,60.87,7230708,PG +2010-10-07,60.99,61.14,60.75,60.8,23256960,PG +2010-10-08,61.0,62.0,60.9,61.86,30695041,PG +2010-10-11,61.92,62.21,61.86,62.14,7425409,PG +2010-10-12,62.01,62.18,61.56,62.02,24975297,PG +2010-10-13,62.23,62.93,62.08,62.63,9910046,PG +2010-10-14,62.67,62.84,62.52,62.8,8775219,PG +2010-10-15,62.97,63.0,62.55,62.76,9945512,PG +2010-10-18,62.88,63.52,62.64,63.35,11453591,PG +2010-10-19,62.98,63.56,62.9,63.18,12109071,PG +2010-10-20,62.88,63.62,62.77,63.37,10347571,PG +2010-10-21,63.59,63.98,62.6,63.51,9645035,PG +2010-10-22,63.53,63.7,63.13,63.4,5933316,PG +2010-10-25,63.73,63.81,63.48,63.54,8928504,PG +2010-10-26,63.12,63.44,62.52,62.86,12938847,PG +2010-10-27,63.33,63.35,62.73,63.08,13355568,PG +2010-10-28,63.13,63.56,63.06,63.19,9232024,PG +2010-10-29,63.23,63.85,63.19,63.57,11372240,PG +2010-11-01,63.88,64.14,63.4,63.62,11929284,PG +2010-11-02,63.87,64.28,63.85,64.02,8128909,PG +2010-11-03,64.0,64.36,63.83,64.31,8622079,PG +2010-11-04,64.53,65.0,64.39,65.0,11807437,PG +2010-11-05,64.91,65.0,64.62,65.0,9749649,PG +2010-11-08,64.87,64.92,64.57,64.75,7203529,PG +2010-11-09,64.78,64.94,64.61,64.81,8463160,PG +2010-11-10,64.67,64.8,64.36,64.57,8153140,PG +2010-11-11,64.32,64.58,64.06,64.36,7003881,PG +2010-11-12,64.26,64.52,64.02,64.33,9284549,PG +2010-11-15,64.55,64.91,64.14,64.29,10862429,PG +2010-11-16,64.36,64.37,63.1,63.45,14400503,PG +2010-11-17,63.39,63.5,63.14,63.27,7939224,PG +2010-11-18,63.59,64.27,63.51,64.02,11296673,PG +2010-11-19,64.23,64.24,63.61,64.05,9495782,PG +2010-11-22,63.58,63.79,63.03,63.56,9142312,PG +2010-11-23,63.07,63.13,62.32,62.61,10489591,PG +2010-11-24,62.96,62.97,62.4,62.6,8770331,PG +2010-11-26,62.28,62.5,62.03,62.13,3916474,PG +2010-11-29,62.05,62.24,61.67,62.13,8433850,PG +2010-11-30,61.51,61.66,61.02,61.07,17678966,PG +2010-12-01,61.57,62.34,61.5,62.15,11599218,PG +2010-12-02,62.15,62.49,61.96,62.36,7869159,PG +2010-12-03,62.45,62.5,61.97,62.33,8974165,PG +2010-12-06,62.25,62.33,62.05,62.06,5849483,PG +2010-12-07,62.19,62.63,62.01,62.15,9883138,PG +2010-12-08,62.28,62.68,62.28,62.63,8347941,PG +2010-12-09,62.66,62.97,62.53,62.87,8541118,PG +2010-12-10,63.3,63.79,63.06,63.2,11510727,PG +2010-12-13,63.31,63.52,63.15,63.19,8785193,PG +2010-12-14,63.33,63.7,63.2,63.55,8626318,PG +2010-12-15,63.61,63.91,63.56,63.64,11074403,PG +2010-12-16,63.86,64.75,63.15,64.5,14337389,PG +2010-12-17,64.54,65.04,64.29,64.81,23534607,PG +2010-12-20,64.86,65.31,64.67,64.97,10616100,PG +2010-12-21,65.22,65.38,64.64,64.87,8197114,PG +2010-12-22,64.28,64.97,64.27,64.95,7083331,PG +2010-12-23,64.76,65.29,64.76,65.24,5953258,PG +2010-12-27,65.04,65.11,64.37,64.67,7195784,PG +2010-12-28,64.8,64.83,64.4,64.76,4649441,PG +2010-12-29,64.72,64.8,64.35,64.4,4918744,PG +2010-12-30,64.48,64.49,64.06,64.28,3819864,PG +2010-12-31,64.08,64.45,64.01,64.33,5245635,PG +2011-01-03,64.39,64.89,64.0,64.77,10003963,PG +2011-01-04,64.41,64.96,64.35,64.95,11333175,PG +2011-01-05,64.67,65.08,64.64,64.8,7460132,PG +2011-01-06,64.69,64.78,64.3,64.69,11586007,PG +2011-01-07,64.63,64.87,64.17,64.5,11940075,PG +2011-01-10,64.4,64.53,64.15,64.36,12255881,PG +2011-01-11,64.5,64.6,63.74,64.04,9627013,PG +2011-01-12,64.41,65.0,63.4,64.97,10150506,PG +2011-01-13,64.92,65.5,64.91,65.48,9899073,PG +2011-01-14,65.35,65.66,65.27,65.53,10948680,PG +2011-01-18,65.65,65.94,65.44,65.5,12397593,PG +2011-01-19,65.11,65.67,65.05,65.35,11767081,PG +2011-01-20,65.44,65.9,65.35,65.8,12495002,PG +2011-01-21,65.9,65.95,65.52,65.91,9554286,PG +2011-01-24,65.9,66.7,65.79,66.58,10571053,PG +2011-01-25,66.57,66.95,66.47,66.7,11065043,PG +2011-01-26,66.89,66.92,66.07,66.11,9503540,PG +2011-01-27,64.36,64.5,63.14,64.18,23975023,PG +2011-01-28,63.9,64.34,63.84,64.2,14927501,PG +2011-01-31,64.35,64.36,63.01,63.13,12568324,PG +2011-02-01,63.43,63.61,62.72,62.92,14630632,PG +2011-02-02,62.76,62.95,62.3,62.79,11626181,PG +2011-02-03,62.66,63.12,62.65,62.9,8546692,PG +2011-02-04,62.83,63.71,62.77,63.61,9829710,PG +2011-02-07,63.95,64.8,63.8,64.55,12851094,PG +2011-02-08,64.39,64.75,64.3,64.64,8194004,PG +2011-02-09,64.64,64.88,64.08,64.39,11022080,PG +2011-02-10,64.63,64.79,64.08,64.58,10980678,PG +2011-02-11,64.08,64.97,64.08,64.73,8951956,PG +2011-02-14,64.81,64.87,64.35,64.54,7096249,PG +2011-02-15,64.7,64.7,63.67,63.92,11784997,PG +2011-02-16,64.1,64.11,63.7,63.76,9852792,PG +2011-02-17,63.58,64.22,63.45,64.0,7364935,PG +2011-02-18,64.14,64.38,63.93,64.3,9093680,PG +2011-02-22,63.73,64.37,63.62,64.07,9437638,PG +2011-02-23,64.01,64.4,63.9,64.15,11717337,PG +2011-02-24,64.32,64.39,62.83,63.05,15218873,PG +2011-02-25,62.96,63.11,62.53,62.84,11375006,PG +2011-02-28,62.8,63.24,62.62,63.05,11565803,PG +2011-03-01,63.43,63.65,62.65,62.74,12137423,PG +2011-03-02,62.6,62.84,62.32,62.41,10021130,PG +2011-03-03,62.7,62.94,62.11,62.55,14195863,PG +2011-03-04,62.51,62.73,61.56,62.03,11880941,PG +2011-03-07,62.0,62.13,61.47,61.71,11306420,PG +2011-03-08,61.75,62.25,61.73,62.05,10959409,PG +2011-03-09,62.09,62.3,61.75,62.0,8776537,PG +2011-03-10,61.72,61.92,61.21,61.49,12107592,PG +2011-03-11,61.2,61.7,61.12,61.49,9581839,PG +2011-03-14,61.04,61.39,60.79,61.35,9127918,PG +2011-03-15,60.62,60.86,60.31,60.66,13100791,PG +2011-03-16,60.48,60.51,59.7,59.73,16394211,PG +2011-03-17,60.7,60.7,60.0,60.43,10652577,PG +2011-03-18,60.92,61.07,60.12,60.6,17026524,PG +2011-03-21,60.96,61.52,60.8,61.3,9602755,PG +2011-03-22,61.05,61.42,60.88,60.93,7783605,PG +2011-03-23,60.84,61.09,60.54,60.91,7998760,PG +2011-03-24,61.23,61.28,60.75,61.14,8201472,PG +2011-03-25,61.18,61.38,60.71,60.88,7764563,PG +2011-03-28,61.08,61.34,60.61,60.66,8382346,PG +2011-03-29,60.61,61.42,60.61,61.28,7688374,PG +2011-03-30,61.46,61.97,61.38,61.97,7559888,PG +2011-03-31,61.76,62.0,61.59,61.6,11571881,PG +2011-04-01,61.88,62.3,61.74,62.08,8251212,PG +2011-04-04,62.17,62.33,61.93,62.26,6440482,PG +2011-04-05,62.02,62.26,61.6,61.67,9118051,PG +2011-04-06,61.88,61.94,61.54,61.76,8251507,PG +2011-04-07,61.62,62.15,61.47,62.13,7704711,PG +2011-04-08,62.2,62.23,61.63,61.9,7277321,PG +2011-04-11,62.02,62.5,61.9,62.19,7655811,PG +2011-04-12,62.03,62.99,62.0,62.89,11423564,PG +2011-04-13,62.84,63.07,62.72,62.99,10428915,PG +2011-04-14,62.76,63.49,62.76,63.3,10028634,PG +2011-04-15,63.46,64.21,63.09,64.18,12381093,PG +2011-04-18,63.67,64.15,63.56,64.0,11334769,PG +2011-04-19,64.22,64.32,63.56,63.86,9292389,PG +2011-04-20,64.26,64.34,63.56,63.72,8860175,PG +2011-04-21,63.61,63.75,63.0,63.27,10616885,PG +2011-04-25,63.08,63.39,62.6,63.37,7363767,PG +2011-04-26,63.45,64.0,63.28,63.83,9546969,PG +2011-04-27,63.64,64.16,63.56,64.02,9898582,PG +2011-04-28,63.24,64.59,62.93,64.5,13369178,PG +2011-04-29,64.58,65.1,64.41,64.9,13366128,PG +2011-05-02,65.24,65.45,64.9,65.18,8911533,PG +2011-05-03,65.26,65.79,65.16,65.71,9926242,PG +2011-05-04,65.7,66.5,65.58,66.47,14255890,PG +2011-05-05,66.08,66.39,65.63,65.88,10813453,PG +2011-05-06,66.21,66.34,65.04,65.27,11139361,PG +2011-05-09,64.93,65.39,64.86,65.14,8700843,PG +2011-05-10,65.29,65.89,65.25,65.73,8080086,PG +2011-05-11,65.79,66.12,65.65,65.92,9181886,PG +2011-05-12,66.03,66.99,65.82,66.84,11107591,PG +2011-05-13,66.67,67.31,66.55,66.86,12606896,PG +2011-05-16,66.66,67.3,66.51,66.94,9878317,PG +2011-05-17,66.64,67.72,66.64,67.42,12180987,PG +2011-05-18,67.4,67.5,66.97,67.38,8870963,PG +2011-05-19,67.29,67.46,66.9,67.46,7444225,PG +2011-05-20,67.42,67.6,67.18,67.36,9364047,PG +2011-05-23,66.88,67.23,66.71,67.05,9410557,PG +2011-05-24,66.98,67.25,66.8,67.01,7105192,PG +2011-05-25,66.6,66.83,65.9,66.38,11644321,PG +2011-05-26,66.19,66.3,65.76,66.19,8954195,PG +2011-05-27,66.04,66.72,66.01,66.2,7973390,PG +2011-05-31,66.33,67.0,66.33,67.0,10613528,PG +2011-06-01,66.96,66.99,56.57,66.4,9579488,PG +2011-06-02,66.46,66.5,65.66,66.01,8540337,PG +2011-06-03,65.56,65.82,65.25,65.43,8579135,PG +2011-06-06,65.36,65.64,65.21,65.5,7664333,PG +2011-06-07,65.46,65.54,65.01,65.06,8907941,PG +2011-06-08,65.04,65.05,64.69,64.85,11292048,PG +2011-06-09,65.03,65.45,64.86,65.01,10220397,PG +2011-06-10,64.92,65.05,64.65,64.7,10514650,PG +2011-06-13,64.65,65.18,64.51,64.77,8873141,PG +2011-06-14,65.03,65.22,64.66,64.76,7240069,PG +2011-06-15,64.51,64.52,63.33,63.76,11790281,PG +2011-06-16,63.87,64.33,63.5,64.26,8895111,PG +2011-06-17,64.65,65.12,64.53,64.69,10062526,PG +2011-06-20,64.51,65.29,64.51,65.09,5911638,PG +2011-06-21,65.24,65.24,64.16,64.22,11024858,PG +2011-06-22,64.08,64.44,63.87,64.06,9115241,PG +2011-06-23,63.73,63.73,62.8,63.46,11694870,PG +2011-06-24,63.45,63.5,62.44,62.59,15278579,PG +2011-06-27,62.76,63.25,62.63,62.82,6705487,PG +2011-06-28,63.11,63.34,62.53,62.72,8551446,PG +2011-06-29,62.87,62.9,62.36,62.55,11386119,PG +2011-06-30,62.73,63.65,62.58,63.57,11808847,PG +2011-07-01,63.47,64.44,63.34,64.27,9700704,PG +2011-07-05,64.1,64.5,63.95,64.26,9224100,PG +2011-07-06,64.53,64.94,64.34,64.7,9334612,PG +2011-07-07,64.98,65.14,64.72,64.95,8973694,PG +2011-07-08,65.04,65.11,64.53,64.93,9227754,PG +2011-07-11,64.29,64.74,64.26,64.72,9206933,PG +2011-07-12,64.48,65.06,64.39,64.53,11583612,PG +2011-07-13,64.84,65.02,64.49,64.64,9154137,PG +2011-07-14,64.55,64.8,64.36,64.6,13269338,PG +2011-07-15,64.68,64.85,64.33,64.83,20589632,PG +2011-07-18,64.69,64.79,64.28,64.55,13344198,PG +2011-07-19,64.6,64.79,64.32,64.61,8393837,PG +2011-07-20,64.26,64.44,64.04,64.2,13093422,PG +2011-07-21,64.35,64.85,64.24,64.49,8565356,PG +2011-07-22,64.46,64.74,64.14,64.25,6047490,PG +2011-07-25,63.96,63.98,63.22,63.31,8802109,PG +2011-07-26,63.47,63.7,63.08,63.09,8715505,PG +2011-07-27,63.03,63.12,62.15,62.2,11167024,PG +2011-07-28,62.16,62.43,61.85,61.92,7535697,PG +2011-07-29,61.68,62.18,61.49,61.49,10380271,PG +2011-08-01,62.16,62.31,60.89,61.43,10103932,PG +2011-08-02,61.13,61.35,60.75,60.87,9608961,PG +2011-08-03,60.76,60.99,60.49,60.73,13111996,PG +2011-08-04,60.37,61.0,59.5,59.58,17791669,PG +2011-08-05,61.06,61.4,59.32,60.59,23699413,PG +2011-08-08,60.12,61.35,59.1,59.29,12779847,PG +2011-08-09,60.52,60.9,57.56,60.22,31877486,PG +2011-08-10,59.97,60.09,58.31,58.51,23417637,PG +2011-08-11,58.72,61.09,58.61,60.45,18714293,PG +2011-08-12,60.78,61.72,60.59,61.14,13520680,PG +2011-08-15,61.87,61.96,61.06,61.88,12117222,PG +2011-08-16,61.47,61.87,61.17,61.62,9420937,PG +2011-08-17,61.78,62.12,61.25,61.67,7973240,PG +2011-08-18,60.82,61.27,60.05,60.86,17846142,PG +2011-08-19,60.51,61.51,60.23,60.96,16297915,PG +2011-08-22,61.74,61.91,61.45,61.71,12676552,PG +2011-08-23,61.95,63.22,61.76,63.02,15222401,PG +2011-08-24,62.72,63.38,62.38,63.31,8420215,PG +2011-08-25,63.25,63.47,62.2,62.53,15062968,PG +2011-08-26,62.24,62.65,61.17,62.57,10374234,PG +2011-08-29,62.78,63.29,62.78,63.09,9147913,PG +2011-08-30,63.09,63.89,62.89,63.5,9182105,PG +2011-08-31,63.46,63.95,63.39,63.68,8973129,PG +2011-09-01,63.62,64.25,63.19,63.26,8871520,PG +2011-09-02,62.8,63.07,62.41,62.55,8817358,PG +2011-09-06,61.18,62.55,61.1,62.38,11458185,PG +2011-09-07,62.75,63.05,62.62,62.72,8884309,PG +2011-09-08,62.59,63.83,62.39,62.91,11124240,PG +2011-09-09,62.41,62.51,61.57,61.84,12286356,PG +2011-09-12,61.25,63.35,61.0,61.83,9867231,PG +2011-09-13,61.77,62.1,61.17,61.94,8329195,PG +2011-09-14,62.12,62.95,61.53,62.34,11547786,PG +2011-09-15,62.45,62.78,62.1,62.78,9161337,PG +2011-09-16,63.22,64.7,63.01,64.33,24691110,PG +2011-09-19,63.64,64.1,63.52,63.81,11028899,PG +2011-09-20,63.85,64.68,63.48,64.08,8215733,PG +2011-09-21,64.37,64.46,62.96,63.02,9649424,PG +2011-09-22,61.58,61.91,60.3,61.17,17381327,PG +2011-09-23,60.94,61.27,60.4,61.25,9122422,PG +2011-09-26,61.67,62.79,61.63,62.54,13364042,PG +2011-09-27,63.08,63.98,62.76,63.26,10732339,PG +2011-09-28,63.36,63.88,62.57,62.73,9031727,PG +2011-09-29,63.54,64.05,62.99,63.7,9798536,PG +2011-09-30,63.4,64.4,63.17,63.18,11361835,PG +2011-10-03,63.69,64.22,62.75,62.84,12324744,PG +2011-10-04,62.3,63.49,61.78,63.37,12836356,PG +2011-10-05,63.25,63.64,62.79,63.34,12023579,PG +2011-10-06,63.11,63.66,62.63,63.61,8691515,PG +2011-10-07,63.97,64.4,63.65,63.91,8901909,PG +2011-10-10,64.37,64.82,64.13,64.8,6663535,PG +2011-10-11,64.24,64.84,64.24,64.57,5706027,PG +2011-10-12,64.72,65.34,64.54,64.89,10206142,PG +2011-10-13,64.51,64.8,63.97,64.65,7305202,PG +2011-10-14,65.0,65.17,64.37,64.89,7485449,PG +2011-10-17,64.84,65.45,64.06,64.26,7164974,PG +2011-10-18,64.16,65.59,64.1,64.92,11797802,PG +2011-10-19,64.33,65.32,64.28,64.75,9099034,PG +2011-10-20,64.9,65.28,64.47,65.09,7728412,PG +2011-10-21,65.61,66.3,65.47,66.26,13027281,PG +2011-10-24,65.75,65.89,65.01,65.37,9818910,PG +2011-10-25,65.09,65.37,64.37,64.51,8919118,PG +2011-10-26,64.9,65.01,64.18,64.95,9401207,PG +2011-10-27,65.37,65.67,64.31,65.12,16775287,PG +2011-10-28,64.83,65.03,64.32,64.73,10656169,PG +2011-10-31,64.55,64.83,63.94,63.99,9438746,PG +2011-11-01,63.37,63.6,62.51,62.71,13466969,PG +2011-11-02,63.4,63.55,62.4,62.86,8783453,PG +2011-11-03,63.31,63.52,62.89,63.21,8532594,PG +2011-11-04,62.89,63.19,62.37,63.03,7758823,PG +2011-11-07,63.03,63.57,62.69,63.46,6559425,PG +2011-11-08,63.48,64.34,63.48,64.21,7421920,PG +2011-11-09,63.8,63.83,62.56,62.72,9701216,PG +2011-11-10,63.51,63.65,62.8,63.24,6143605,PG +2011-11-11,63.75,64.14,63.58,63.89,5731120,PG +2011-11-14,63.44,63.54,62.93,63.05,6833206,PG +2011-11-15,63.38,63.9,63.1,63.56,7673750,PG +2011-11-16,63.11,63.89,63.02,63.28,9227944,PG +2011-11-17,63.15,63.65,62.54,62.94,8525484,PG +2011-11-18,63.11,63.5,63.06,63.24,7623903,PG +2011-11-21,62.54,62.97,61.45,61.66,13254343,PG +2011-11-22,61.52,62.25,61.49,61.69,8322932,PG +2011-11-23,61.31,61.51,61.0,61.06,7488632,PG +2011-11-25,61.2,61.78,61.0,61.0,4734771,PG +2011-11-28,61.65,62.46,61.57,62.24,7673132,PG +2011-11-29,62.48,62.95,62.36,62.53,6442669,PG +2011-11-30,63.23,64.59,63.19,64.57,15034612,PG +2011-12-01,64.58,64.79,63.87,64.08,9387937,PG +2011-12-02,64.68,64.86,64.27,64.66,9952538,PG +2011-12-05,64.89,64.94,64.45,64.84,9820197,PG +2011-12-06,64.65,65.0,64.48,64.84,8315439,PG +2011-12-07,64.79,65.5,64.65,65.23,11144635,PG +2011-12-08,64.87,65.0,64.3,64.47,8352542,PG +2011-12-09,64.66,65.17,64.6,64.97,7648019,PG +2011-12-12,64.58,64.92,63.94,64.31,8793406,PG +2011-12-13,64.54,65.33,64.4,64.73,11132264,PG +2011-12-14,64.47,64.95,64.32,64.45,10326705,PG +2011-12-15,64.83,65.21,64.65,64.99,9654733,PG +2011-12-16,65.43,65.63,64.82,65.14,18292320,PG +2011-12-19,65.35,65.59,64.74,64.95,8172644,PG +2011-12-20,65.24,65.91,65.21,65.79,9797184,PG +2011-12-21,65.5,66.0,65.5,66.0,9479303,PG +2011-12-22,65.84,66.24,65.79,66.19,7666229,PG +2011-12-23,66.21,66.69,66.01,66.67,5209768,PG +2011-12-27,66.13,66.95,66.07,66.79,5604668,PG +2011-12-28,66.91,66.95,66.45,66.54,4152511,PG +2011-12-29,66.73,66.98,66.65,66.97,4425852,PG +2011-12-30,66.88,66.96,66.59,66.71,4062913,PG +2012-01-03,66.3,67.0,66.27,66.83,11565833,PG +2012-01-04,66.63,66.88,66.34,66.8,10595334,PG +2012-01-05,66.44,66.65,66.25,66.52,10085298,PG +2012-01-06,66.51,66.63,65.93,66.36,8421160,PG +2012-01-09,66.25,66.75,66.22,66.64,7836014,PG +2012-01-10,66.85,66.87,66.07,66.33,10319050,PG +2012-01-11,66.1,66.31,65.47,65.68,14677173,PG +2012-01-12,66.0,66.0,65.56,65.81,29758318,PG +2012-01-13,65.56,65.83,65.37,65.81,33539346,PG +2012-01-17,65.96,66.51,65.95,66.26,35728775,PG +2012-01-18,65.9,66.13,65.82,66.03,10386824,PG +2012-01-19,65.96,66.25,65.42,66.08,9346546,PG +2012-01-20,65.63,66.25,65.45,66.23,12190018,PG +2012-01-23,65.91,65.94,64.78,65.0,14828300,PG +2012-01-24,64.64,64.75,64.04,64.5,9743773,PG +2012-01-25,64.38,65.15,64.18,64.98,10913092,PG +2012-01-26,65.1,65.38,64.73,64.8,11932520,PG +2012-01-27,64.31,64.97,63.66,64.3,10980071,PG +2012-01-30,63.8,63.8,63.03,63.21,12492244,PG +2012-01-31,63.42,63.55,62.7,63.04,11360303,PG +2012-02-01,63.42,63.7,63.19,63.21,12903641,PG +2012-02-02,63.35,63.63,63.25,63.32,12613189,PG +2012-02-03,63.36,63.86,62.56,62.77,17440601,PG +2012-02-06,62.86,63.61,62.78,63.51,9855148,PG +2012-02-07,63.56,63.91,63.37,63.7,8902547,PG +2012-02-08,63.72,63.78,63.44,63.64,8174742,PG +2012-02-09,63.84,64.1,63.53,64.04,9152666,PG +2012-02-10,63.6,63.98,63.55,63.88,8295506,PG +2012-02-13,64.15,64.38,63.88,64.23,6899319,PG +2012-02-14,64.1,64.48,64.09,64.48,6997713,PG +2012-02-15,64.82,64.94,64.38,64.55,11651661,PG +2012-02-16,64.78,65.4,64.65,65.2,10830750,PG +2012-02-17,65.49,65.54,64.9,64.91,10281634,PG +2012-02-21,64.99,65.07,64.35,64.42,10038389,PG +2012-02-22,64.24,64.71,64.17,64.44,7029706,PG +2012-02-23,64.35,66.57,64.25,66.42,20167677,PG +2012-02-24,66.74,66.95,66.52,66.71,17777041,PG +2012-02-27,66.57,67.04,66.13,66.7,17905171,PG +2012-02-28,66.59,67.49,66.54,67.39,13468242,PG +2012-02-29,67.41,67.77,67.31,67.62,14744151,PG +2012-03-01,67.44,67.69,66.46,66.66,11967640,PG +2012-03-02,66.72,66.88,66.4,66.67,7022166,PG +2012-03-05,66.61,66.97,66.46,66.95,6933351,PG +2012-03-06,66.5,67.09,66.2,66.84,9827124,PG +2012-03-07,66.82,67.07,66.42,66.58,7470792,PG +2012-03-08,66.95,67.06,66.77,66.9,5811439,PG +2012-03-09,67.06,67.06,66.6,66.93,5710104,PG +2012-03-12,66.77,67.78,66.73,67.71,8825473,PG +2012-03-13,67.85,67.9,67.57,67.9,9056689,PG +2012-03-14,67.73,67.95,67.69,67.85,8056134,PG +2012-03-15,67.69,67.79,67.5,67.68,8611488,PG +2012-03-16,67.83,67.85,67.13,67.25,15713825,PG +2012-03-19,67.03,67.48,66.96,67.21,7038912,PG +2012-03-20,66.96,67.45,66.9,67.21,6139429,PG +2012-03-21,67.21,67.36,66.86,67.2,6120360,PG +2012-03-22,67.0,67.76,66.95,67.52,7320924,PG +2012-03-23,67.51,67.54,67.27,67.43,6006339,PG +2012-03-26,67.54,67.83,67.25,67.46,7819156,PG +2012-03-27,67.51,67.73,66.96,67.15,7936884,PG +2012-03-28,67.12,67.31,66.95,67.19,7534504,PG +2012-03-29,66.98,67.15,66.76,67.01,6917378,PG +2012-03-30,67.15,67.48,67.01,67.21,8670498,PG +2012-04-02,67.43,67.92,67.4,67.56,8595132,PG +2012-04-03,67.43,67.6,66.94,67.09,6954093,PG +2012-04-04,66.71,67.56,66.71,67.26,8372142,PG +2012-04-05,66.92,67.48,66.83,67.31,7696273,PG +2012-04-09,66.72,67.13,66.71,66.81,6890384,PG +2012-04-10,66.74,66.9,66.3,66.35,9436691,PG +2012-04-11,66.74,66.92,66.32,66.44,7593925,PG +2012-04-12,66.17,66.37,65.95,66.09,27847198,PG +2012-04-13,66.04,66.5,65.8,65.81,29791908,PG +2012-04-16,66.01,67.1,65.88,66.78,32810066,PG +2012-04-17,66.91,67.2,66.83,67.02,8894680,PG +2012-04-18,66.93,67.2,66.73,66.75,6082770,PG +2012-04-19,66.88,66.91,66.23,66.57,7721504,PG +2012-04-20,66.71,67.61,66.59,67.51,11092554,PG +2012-04-23,66.91,67.0,66.38,66.65,8420567,PG +2012-04-24,66.83,67.0,66.56,67.0,6963528,PG +2012-04-25,66.67,66.99,66.5,66.89,6994557,PG +2012-04-26,66.64,67.14,66.63,66.87,8415923,PG +2012-04-27,65.1,65.26,63.95,64.44,28283167,PG +2012-04-30,63.58,64.54,63.29,63.64,19195307,PG +2012-05-01,63.34,63.74,63.29,63.57,11902026,PG +2012-05-02,63.66,64.11,63.4,63.98,9689169,PG +2012-05-03,64.29,64.76,64.16,64.51,12081590,PG +2012-05-04,64.53,64.75,64.24,64.28,12006712,PG +2012-05-07,63.46,64.5,63.36,64.25,11124636,PG +2012-05-08,64.13,64.44,64.11,64.16,11483662,PG +2012-05-09,63.93,64.29,63.57,63.67,13844875,PG +2012-05-10,64.0,64.34,63.83,64.14,8110364,PG +2012-05-11,64.06,64.15,63.62,63.68,11317953,PG +2012-05-14,63.5,63.76,63.3,63.58,9902648,PG +2012-05-15,63.72,64.22,63.5,63.72,12824672,PG +2012-05-16,64.34,64.81,64.0,64.29,12375052,PG +2012-05-17,64.12,64.4,63.91,63.96,10264344,PG +2012-05-18,64.19,64.25,63.4,63.52,11583221,PG +2012-05-21,63.66,63.8,62.95,63.39,9553129,PG +2012-05-22,63.43,63.55,62.98,63.15,7536539,PG +2012-05-23,63.0,63.05,62.04,62.39,13765331,PG +2012-05-24,62.49,62.98,62.23,62.57,9178028,PG +2012-05-25,62.58,63.2,62.4,62.49,7377903,PG +2012-05-29,62.64,63.03,62.62,62.95,7403546,PG +2012-05-30,62.64,62.89,62.24,62.32,7494145,PG +2012-05-31,62.6,62.62,61.98,62.29,9273620,PG +2012-06-01,61.76,61.94,61.2,61.55,12729184,PG +2012-06-04,61.69,61.7,61.1,61.4,7768242,PG +2012-06-05,61.21,61.33,61.02,61.16,7855517,PG +2012-06-06,61.27,61.89,61.16,61.8,9621910,PG +2012-06-07,62.08,62.84,61.72,62.76,13905951,PG +2012-06-08,63.04,63.19,62.57,62.75,7704518,PG +2012-06-11,62.99,63.06,62.5,62.54,6345464,PG +2012-06-12,62.5,62.77,62.21,62.76,7814492,PG +2012-06-13,62.61,62.77,62.27,62.57,6838446,PG +2012-06-14,62.76,63.43,62.7,63.18,8389039,PG +2012-06-15,63.53,63.67,62.52,62.88,14137245,PG +2012-06-18,62.56,62.75,61.79,62.29,10290342,PG +2012-06-19,62.41,62.75,62.1,62.21,12844881,PG +2012-06-20,60.89,60.89,59.74,60.39,39135496,PG +2012-06-21,60.36,60.48,59.75,59.75,18876790,PG +2012-06-22,59.77,60.3,59.76,59.83,14403883,PG +2012-06-25,59.54,59.93,59.25,59.31,11745449,PG +2012-06-26,59.45,59.58,59.07,59.27,8794237,PG +2012-06-27,59.24,60.0,59.15,59.98,11454069,PG +2012-06-28,59.7,60.3,59.33,60.29,9207550,PG +2012-06-29,60.65,61.27,60.54,61.25,13302506,PG +2012-07-02,61.04,61.26,60.78,61.19,8916578,PG +2012-07-03,61.13,61.4,60.82,61.36,4818139,PG +2012-07-05,61.44,61.6,61.19,61.35,35413846,PG +2012-07-06,61.22,61.39,60.86,61.28,36773407,PG +2012-07-09,61.12,61.8,61.12,61.55,33492323,PG +2012-07-10,61.71,61.9,61.49,61.73,8651835,PG +2012-07-11,61.77,61.77,60.98,61.4,9975914,PG +2012-07-12,62.84,64.27,62.7,63.7,37140820,PG +2012-07-13,63.93,65.75,63.77,65.09,29170400,PG +2012-07-16,64.62,65.0,64.24,64.81,10676809,PG +2012-07-17,64.64,65.4,64.54,65.35,12566165,PG +2012-07-18,64.83,65.14,64.35,64.82,13387785,PG +2012-07-19,64.95,65.07,64.53,64.92,8077585,PG +2012-07-20,64.52,64.92,64.4,64.73,10122904,PG +2012-07-23,64.4,64.72,64.23,64.39,10711487,PG +2012-07-24,64.48,64.57,63.72,64.02,8272493,PG +2012-07-25,64.12,64.31,63.89,64.02,9424667,PG +2012-07-26,64.59,65.1,64.44,64.56,10480138,PG +2012-07-27,64.68,65.27,64.56,65.09,11141828,PG +2012-07-30,64.89,65.29,64.5,65.1,8388552,PG +2012-07-31,64.79,64.98,64.5,64.54,9327523,PG +2012-08-01,64.87,64.97,63.9,64.01,7783118,PG +2012-08-02,63.66,63.98,63.24,63.51,9462490,PG +2012-08-03,64.71,65.9,64.7,65.5,15279036,PG +2012-08-06,65.23,66.24,65.2,65.81,10034433,PG +2012-08-07,65.92,66.45,65.91,66.22,10463335,PG +2012-08-08,66.01,66.8,65.96,66.72,9673198,PG +2012-08-09,66.59,66.93,66.4,66.73,9677853,PG +2012-08-10,66.68,66.77,66.21,66.77,7293830,PG +2012-08-13,66.56,66.75,66.35,66.48,6634174,PG +2012-08-14,66.53,66.99,66.19,66.73,8887456,PG +2012-08-15,66.86,66.92,66.56,66.64,9873562,PG +2012-08-16,66.58,67.0,66.45,67.0,10165074,PG +2012-08-17,66.87,67.3,66.63,67.0,9395397,PG +2012-08-20,66.93,67.05,66.55,66.75,8938672,PG +2012-08-21,66.76,67.14,66.68,66.77,9145328,PG +2012-08-22,66.57,66.86,66.51,66.85,7749554,PG +2012-08-23,66.8,66.83,66.59,66.68,8006578,PG +2012-08-24,66.6,67.18,66.33,67.02,8580160,PG +2012-08-27,66.93,67.37,66.86,67.11,6419583,PG +2012-08-28,66.87,67.22,66.85,66.99,7605481,PG +2012-08-29,66.97,67.18,66.8,66.87,6752137,PG +2012-08-30,66.64,66.94,66.62,66.88,7285556,PG +2012-08-31,67.14,67.45,66.89,67.19,10088526,PG +2012-09-04,67.31,67.47,67.01,67.4,7628773,PG +2012-09-05,67.21,67.54,67.21,67.29,7741080,PG +2012-09-06,67.68,68.25,67.6,68.24,13200456,PG +2012-09-07,68.16,68.6,67.98,68.52,12656538,PG +2012-09-10,68.41,68.58,68.12,68.51,8920916,PG +2012-09-11,68.43,68.65,68.08,68.26,8841083,PG +2012-09-12,68.35,68.59,68.05,68.1,6895932,PG +2012-09-13,67.89,68.98,67.89,68.91,10495636,PG +2012-09-14,68.81,69.22,68.77,69.16,12271168,PG +2012-09-17,68.88,69.25,68.86,69.25,11284799,PG +2012-09-18,69.19,69.69,69.11,69.22,12833692,PG +2012-09-19,69.1,69.58,69.02,69.26,8682819,PG +2012-09-20,69.11,69.64,69.11,69.56,8656127,PG +2012-09-21,69.7,69.83,69.38,69.42,20295823,PG +2012-09-24,69.34,69.85,69.24,69.76,8361146,PG +2012-09-25,69.7,69.97,69.54,69.59,10028468,PG +2012-09-26,69.49,69.85,69.3,69.3,7698493,PG +2012-09-27,69.41,69.56,69.06,69.3,6773166,PG +2012-09-28,69.25,69.42,68.64,69.36,8955638,PG +2012-10-01,69.33,69.77,69.1,69.45,8589620,PG +2012-10-02,69.53,69.72,68.52,68.79,11241341,PG +2012-10-03,69.02,69.54,68.73,69.17,8869479,PG +2012-10-04,69.36,69.78,69.31,69.38,7792684,PG +2012-10-05,69.78,69.85,69.41,69.63,6907720,PG +2012-10-08,69.48,69.48,68.89,69.1,6576923,PG +2012-10-09,68.92,69.28,68.52,68.7,8200236,PG +2012-10-10,68.79,68.94,67.95,68.14,8937503,PG +2012-10-11,68.33,68.39,67.82,68.0,6600804,PG +2012-10-12,68.23,68.46,67.87,67.94,6537675,PG +2012-10-15,68.27,68.89,67.97,68.71,8359426,PG +2012-10-16,68.96,69.26,68.79,69.0,7703261,PG +2012-10-17,68.55,69.64,68.51,69.47,11060984,PG +2012-10-18,69.45,69.5,69.04,69.47,7358039,PG +2012-10-19,69.36,69.49,68.45,68.57,10129461,PG +2012-10-22,68.35,68.55,67.87,68.5,7516798,PG +2012-10-23,67.98,68.13,67.26,67.44,8030901,PG +2012-10-24,67.37,68.37,67.37,68.08,10210526,PG +2012-10-25,69.75,70.83,69.58,70.07,24480252,PG +2012-10-26,69.74,70.36,69.39,69.44,11946172,PG +2012-10-31,69.51,69.95,69.01,69.24,9095341,PG +2012-11-01,69.16,69.51,69.14,69.25,7703861,PG +2012-11-02,69.74,69.77,69.06,69.19,6963421,PG +2012-11-05,69.22,69.22,68.35,68.67,6525654,PG +2012-11-06,68.6,69.0,68.36,68.93,6639797,PG +2012-11-07,68.82,68.87,67.79,68.06,8849525,PG +2012-11-08,67.98,68.09,66.9,66.91,7917627,PG +2012-11-09,66.83,67.46,66.76,67.01,8149322,PG +2012-11-12,67.15,67.4,66.91,67.08,4373089,PG +2012-11-13,66.77,67.6,66.77,66.85,6769916,PG +2012-11-14,66.89,67.06,66.29,66.53,9680238,PG +2012-11-15,66.76,67.0,65.83,66.32,9290579,PG +2012-11-16,66.36,66.97,66.14,66.82,11354178,PG +2012-11-19,66.99,67.92,66.86,67.92,8741358,PG +2012-11-20,67.81,68.49,67.76,68.3,7611575,PG +2012-11-21,68.16,68.5,67.97,68.47,6201379,PG +2012-11-23,68.75,69.61,68.71,69.59,4598159,PG +2012-11-26,69.14,69.56,69.05,69.48,7494413,PG +2012-11-27,69.2,69.48,68.91,68.99,8154266,PG +2012-11-28,69.0,69.74,68.9,69.44,11256194,PG +2012-11-29,69.41,69.8,69.13,69.5,8783793,PG +2012-11-30,69.37,69.89,69.37,69.83,8888268,PG +2012-12-03,69.84,69.93,69.5,69.58,7404522,PG +2012-12-04,69.5,69.85,69.07,69.31,6634805,PG +2012-12-05,69.48,69.88,69.08,69.41,7623954,PG +2012-12-06,69.48,70.24,69.44,69.95,10687824,PG +2012-12-07,69.85,70.66,69.85,70.29,11591081,PG +2012-12-10,70.12,70.42,70.03,70.22,8124045,PG +2012-12-11,70.29,70.97,70.14,70.66,9298121,PG +2012-12-12,70.76,70.99,70.61,70.76,8405845,PG +2012-12-13,70.55,70.64,69.9,70.13,8478239,PG +2012-12-14,69.92,70.47,69.78,69.93,8997647,PG +2012-12-17,69.95,70.15,69.62,69.93,8796578,PG +2012-12-18,69.89,70.28,69.43,69.97,13570059,PG +2012-12-19,69.76,69.99,68.77,69.34,10304842,PG +2012-12-20,69.3,70.25,69.3,69.82,10218784,PG +2012-12-21,69.43,69.82,68.38,68.72,17767908,PG +2012-12-24,68.67,68.69,68.24,68.52,3580123,PG +2012-12-26,68.57,68.59,67.7,68.0,6936987,PG +2012-12-27,67.88,68.16,67.41,67.97,7648795,PG +2012-12-28,67.73,67.91,67.06,67.15,6463698,PG +2012-12-31,67.0,67.97,66.83,67.89,9063489,PG +2013-01-02,68.65,69.39,68.35,69.39,9988348,PG +2013-01-03,69.44,69.5,68.94,68.95,7741978,PG +2013-01-04,69.01,69.17,68.68,69.09,5853921,PG +2013-01-07,68.92,68.92,68.38,68.62,5271338,PG +2013-01-08,68.52,68.73,68.4,68.51,7362468,PG +2013-01-09,68.77,69.11,68.61,68.88,5762881,PG +2013-01-10,68.98,69.29,68.68,69.27,12855121,PG +2013-01-11,69.3,69.3,69.01,69.22,12193435,PG +2013-01-14,69.31,69.98,69.23,69.63,11570746,PG +2013-01-15,69.16,69.96,69.15,69.88,7563552,PG +2013-01-16,69.42,69.7,69.11,69.34,7060975,PG +2013-01-17,69.56,69.96,69.34,69.67,6271801,PG +2013-01-18,69.69,70.0,69.67,69.94,10618124,PG +2013-01-22,69.86,69.98,69.75,69.95,8315138,PG +2013-01-23,69.84,70.7,69.8,70.69,10588506,PG +2013-01-24,70.68,70.85,70.2,70.42,8879385,PG +2013-01-25,71.75,73.25,71.75,73.25,28760441,PG +2013-01-28,73.73,74.23,73.19,73.77,14010770,PG +2013-01-29,73.55,75.31,73.52,75.0,17576870,PG +2013-01-30,74.75,75.48,74.67,75.08,12682309,PG +2013-01-31,74.83,75.26,74.67,75.16,11661744,PG +2013-02-01,75.3,75.97,75.17,75.92,12204763,PG +2013-02-04,75.69,75.8,74.95,75.25,11086001,PG +2013-02-05,75.44,76.69,75.32,75.7,14852540,PG +2013-02-06,75.32,76.19,75.04,76.15,17015896,PG +2013-02-07,75.98,76.42,75.79,76.15,9897722,PG +2013-02-08,76.15,76.48,75.56,75.75,9131527,PG +2013-02-11,75.41,75.92,75.12,75.81,6928133,PG +2013-02-12,75.96,76.31,75.81,75.98,6281995,PG +2013-02-13,76.01,76.58,75.98,76.56,7113844,PG +2013-02-14,76.3,76.97,76.25,76.78,10049795,PG +2013-02-15,76.72,76.96,76.22,76.54,11167370,PG +2013-02-19,76.56,77.76,76.49,77.38,11783779,PG +2013-02-20,77.27,77.52,76.92,77.08,9277078,PG +2013-02-21,76.28,77.2,75.9,77.04,10305115,PG +2013-02-22,77.05,77.19,76.75,76.99,8433530,PG +2013-02-25,77.07,77.67,75.92,75.92,9970631,PG +2013-02-26,75.99,76.38,75.77,76.08,8378943,PG +2013-02-27,75.95,76.95,75.7,76.75,7568986,PG +2013-02-28,76.66,76.91,76.17,76.18,10472126,PG +2013-03-01,75.7,76.72,75.56,76.49,9601420,PG +2013-03-04,76.25,76.68,75.97,76.68,7632402,PG +2013-03-05,76.78,77.4,76.72,77.05,9717368,PG +2013-03-06,77.01,77.45,76.81,77.2,7196031,PG +2013-03-07,77.22,77.49,76.78,76.9,7111415,PG +2013-03-08,77.01,77.2,76.46,77.18,7257183,PG +2013-03-11,77.02,77.39,76.9,77.35,6621712,PG +2013-03-12,77.19,77.45,77.0,77.17,7016698,PG +2013-03-13,77.07,77.1,76.52,76.8,6340460,PG +2013-03-14,76.87,77.48,76.83,77.39,8083421,PG +2013-03-15,77.08,77.38,76.34,76.34,15251189,PG +2013-03-18,75.9,76.55,75.8,76.16,7081774,PG +2013-03-19,76.14,77.18,76.11,77.11,9326358,PG +2013-03-20,77.29,77.82,77.27,77.58,8615856,PG +2013-03-21,77.42,77.67,77.14,77.21,6320751,PG +2013-03-22,77.18,77.45,77.0,77.27,5878093,PG +2013-03-25,77.27,77.62,76.44,76.68,6843553,PG +2013-03-26,77.02,77.5,76.89,77.4,5387206,PG +2013-03-27,76.98,77.1,76.57,77.06,5274747,PG +2013-03-28,76.95,77.16,76.66,77.06,8017630,PG +2013-04-01,76.85,77.85,76.73,77.7,7268209,PG +2013-04-02,77.84,79.15,77.65,78.96,13374845,PG +2013-04-03,78.88,79.08,77.84,78.12,8427549,PG +2013-04-04,78.32,78.98,78.25,78.54,8770597,PG +2013-04-05,77.88,78.4,77.83,78.23,6565480,PG +2013-04-08,78.09,78.88,77.88,78.79,6284547,PG +2013-04-09,78.82,78.89,78.07,78.26,6760799,PG +2013-04-10,78.49,79.49,78.43,79.24,7948100,PG +2013-04-11,79.37,80.13,79.33,79.67,11832445,PG +2013-04-12,79.51,80.66,79.47,80.08,9383965,PG +2013-04-15,79.79,80.84,79.6,79.65,10877312,PG +2013-04-16,79.83,80.21,79.37,80.1,9366412,PG +2013-04-17,79.98,80.14,78.85,79.06,10964702,PG +2013-04-18,79.09,80.18,79.06,79.87,10896644,PG +2013-04-19,80.37,81.7,80.2,81.43,13147597,PG +2013-04-22,81.31,81.59,81.12,81.4,7530705,PG +2013-04-23,81.46,82.54,80.51,82.54,12689440,PG +2013-04-24,79.49,79.61,76.93,77.12,25710053,PG +2013-04-25,77.67,77.67,76.35,76.58,14707010,PG +2013-04-26,76.72,77.22,76.58,77.1,8769251,PG +2013-04-29,77.56,77.98,77.23,77.68,6638356,PG +2013-04-30,77.86,77.89,76.6,76.77,9656333,PG +2013-05-01,76.83,77.77,76.72,76.99,8388710,PG +2013-05-02,77.39,78.28,77.14,77.76,7288202,PG +2013-05-03,78.1,78.46,77.66,78.19,7885067,PG +2013-05-06,78.03,78.4,77.52,77.75,7204494,PG +2013-05-07,77.98,78.2,77.27,77.94,9574392,PG +2013-05-08,77.9,78.51,77.23,78.44,12067285,PG +2013-05-09,78.57,78.89,78.02,78.21,7189750,PG +2013-05-10,78.41,78.79,78.23,78.76,6163514,PG +2013-05-13,78.51,78.97,78.42,78.59,5420181,PG +2013-05-14,78.93,79.47,78.74,79.47,6873326,PG +2013-05-15,79.47,81.0,79.47,80.68,11155732,PG +2013-05-16,80.49,80.74,79.89,80.2,8065730,PG +2013-05-17,79.91,80.18,79.3,80.02,8550094,PG +2013-05-20,79.98,79.98,78.78,79.09,7307256,PG +2013-05-21,79.17,79.22,78.22,78.8,7377650,PG +2013-05-22,78.84,79.68,78.62,78.82,8873352,PG +2013-05-23,78.27,79.11,78.23,78.7,7141119,PG +2013-05-24,81.88,82.35,81.44,81.88,25581901,PG +2013-05-28,82.05,82.13,80.77,80.86,14373671,PG +2013-05-29,80.16,80.25,78.87,78.9,9995705,PG +2013-05-30,78.9,79.88,78.9,79.09,14761977,PG +2013-05-31,78.79,78.81,76.75,76.76,16463600,PG +2013-06-03,76.87,77.7,76.12,77.66,11722813,PG +2013-06-04,77.71,78.47,76.75,77.37,11379461,PG +2013-06-05,77.08,77.22,76.63,76.66,8827670,PG +2013-06-06,76.54,76.97,75.83,76.82,11100096,PG +2013-06-07,77.44,78.28,77.27,77.75,7839574,PG +2013-06-10,77.69,78.22,77.26,78.07,8967455,PG +2013-06-11,77.68,78.75,77.45,78.12,6774138,PG +2013-06-12,78.64,78.89,77.48,77.6,7834172,PG +2013-06-13,77.54,78.69,77.14,78.43,6928935,PG +2013-06-14,78.49,78.79,77.67,78.03,6674284,PG +2013-06-17,78.26,79.47,78.25,78.96,7363260,PG +2013-06-18,78.95,79.23,78.7,79.04,6052240,PG +2013-06-19,79.05,79.47,77.59,77.61,7424500,PG +2013-06-20,77.21,77.33,75.1,75.25,15558292,PG +2013-06-21,76.25,77.53,75.69,77.43,20058300,PG +2013-06-24,76.95,77.43,75.63,76.58,12564245,PG +2013-06-25,77.1,77.24,76.29,76.69,7911690,PG +2013-06-26,77.23,77.59,77.02,77.4,7329439,PG +2013-06-27,77.96,78.38,77.57,77.67,14733184,PG +2013-06-28,77.62,77.94,76.9,76.99,9868254,PG +2013-07-01,77.02,78.45,77.0,78.02,6699695,PG +2013-07-02,77.95,78.61,77.71,78.44,10229949,PG +2013-07-03,78.28,78.75,77.43,78.57,5347846,PG +2013-07-05,78.89,79.02,77.78,78.34,7265870,PG +2013-07-08,78.54,79.08,78.5,78.76,11153791,PG +2013-07-09,79.07,79.9,79.07,79.57,11458302,PG +2013-07-10,79.65,80.1,79.3,79.8,6863045,PG +2013-07-11,80.55,80.99,80.29,80.77,9185840,PG +2013-07-12,80.67,81.64,80.67,81.55,12587839,PG +2013-07-15,81.37,81.59,80.84,81.51,10025177,PG +2013-07-16,81.32,81.37,80.91,80.97,11208741,PG +2013-07-17,80.49,80.85,80.01,80.09,7645791,PG +2013-07-18,80.03,80.75,80.03,80.3,5525915,PG +2013-07-19,80.36,81.41,80.05,81.37,7863205,PG +2013-07-22,81.23,81.45,80.9,81.22,4813662,PG +2013-07-23,81.22,81.4,80.78,80.95,4311645,PG +2013-07-24,80.95,81.0,80.13,80.27,5607942,PG +2013-07-25,80.01,80.57,79.84,80.41,6239836,PG +2013-07-26,80.02,80.42,79.39,80.39,6544156,PG +2013-07-29,80.1,80.45,80.05,80.09,4389516,PG +2013-07-30,80.49,80.9,80.16,80.44,6434115,PG +2013-07-31,80.44,81.41,80.16,80.3,11864551,PG +2013-08-01,81.62,82.23,81.21,81.64,10724790,PG +2013-08-02,81.42,81.5,80.56,81.29,6627864,PG +2013-08-05,81.05,81.65,80.96,81.4,4663095,PG +2013-08-06,81.3,81.97,81.3,81.74,6212664,PG +2013-08-07,81.41,82.21,81.38,81.96,5828509,PG +2013-08-08,82.11,82.4,81.51,82.17,6208233,PG +2013-08-09,81.92,82.06,81.19,81.64,6127710,PG +2013-08-12,81.23,81.73,81.04,81.62,4922205,PG +2013-08-13,81.78,81.99,81.33,81.66,4936360,PG +2013-08-14,81.67,81.78,81.19,81.25,5170822,PG +2013-08-15,80.96,81.08,80.16,80.48,7416297,PG +2013-08-16,80.27,80.48,79.06,79.9,9451584,PG +2013-08-19,79.64,80.09,79.42,79.59,5959413,PG +2013-08-20,79.72,80.1,79.28,79.53,5172491,PG +2013-08-21,79.5,80.12,79.05,79.38,7391355,PG +2013-08-22,79.3,80.05,78.87,79.77,6274357,PG +2013-08-23,79.87,80.07,79.59,80.01,5228946,PG +2013-08-26,79.92,79.98,78.53,78.54,6385334,PG +2013-08-27,77.87,78.36,77.33,77.97,7052154,PG +2013-08-28,77.86,77.86,76.85,76.85,9008484,PG +2013-08-29,76.76,77.84,76.42,77.31,5961734,PG +2013-08-30,77.53,78.07,73.61,77.89,9039485,PG +2013-09-03,78.27,78.42,77.44,77.75,6743818,PG +2013-09-04,77.52,77.75,77.12,77.49,6034964,PG +2013-09-05,77.58,77.63,76.83,77.14,7173600,PG +2013-09-06,77.12,77.61,76.4,77.15,6977354,PG +2013-09-09,77.37,78.2,77.37,78.16,6089257,PG +2013-09-10,78.5,78.64,77.78,77.95,6650813,PG +2013-09-11,77.26,78.27,77.25,78.27,7045158,PG +2013-09-12,78.4,78.8,78.17,78.26,6944863,PG +2013-09-13,78.44,79.18,78.41,79.05,4894112,PG +2013-09-16,79.72,80.21,79.71,80.16,7557605,PG +2013-09-17,79.96,80.25,79.64,79.83,5458695,PG +2013-09-18,79.06,80.48,78.53,80.3,10372303,PG +2013-09-19,80.5,80.53,79.78,80.12,8161768,PG +2013-09-20,80.09,80.18,79.39,79.39,11169399,PG +2013-09-23,79.2,79.58,78.67,79.28,6305070,PG +2013-09-24,78.96,79.48,78.59,78.62,7692080,PG +2013-09-25,78.84,79.0,77.71,77.72,7589283,PG +2013-09-26,77.91,78.14,77.62,78.05,4633310,PG +2013-09-27,77.75,77.75,76.77,77.21,6556805,PG +2013-09-30,76.8,77.16,75.35,75.59,15028471,PG +2013-10-01,75.52,76.5,75.44,76.16,8082469,PG +2013-10-02,75.91,76.14,75.42,75.93,8523395,PG +2013-10-03,75.89,76.14,75.2,75.84,9254910,PG +2013-10-04,75.98,76.12,75.51,76.02,4984717,PG +2013-10-07,75.66,76.1,75.48,75.65,6373266,PG +2013-10-08,76.39,77.0,76.05,76.33,9657117,PG +2013-10-09,76.58,77.16,76.1,76.95,8471029,PG +2013-10-10,77.41,77.92,77.15,77.89,10123760,PG +2013-10-11,78.0,78.49,77.8,78.48,6082205,PG +2013-10-14,78.01,78.8,77.93,78.74,6326438,PG +2013-10-15,78.38,78.61,77.44,77.6,11196410,PG +2013-10-16,77.35,78.49,77.26,78.34,6562630,PG +2013-10-17,78.19,79.47,77.98,79.42,8680030,PG +2013-10-18,79.39,79.57,78.78,79.41,7958537,PG +2013-10-21,79.27,79.32,78.44,78.97,6478713,PG +2013-10-22,79.31,80.62,79.28,80.38,9572290,PG +2013-10-23,80.34,81.24,80.25,80.91,8960893,PG +2013-10-24,80.77,80.95,80.25,80.61,7521080,PG +2013-10-25,80.55,80.72,79.51,80.0,9609227,PG +2013-10-28,80.11,81.86,79.95,81.3,9820850,PG +2013-10-29,81.46,82.62,81.1,82.46,9486314,PG +2013-10-30,82.53,82.56,81.23,81.52,6490020,PG +2013-10-31,81.2,81.6,80.72,80.75,7787020,PG +2013-11-01,80.68,81.34,80.64,81.15,6802298,PG +2013-11-04,81.46,81.73,80.91,81.33,5460057,PG +2013-11-05,81.13,81.74,80.85,81.43,4955703,PG +2013-11-06,81.64,83.1,81.33,82.81,9526386,PG +2013-11-07,82.91,83.1,82.11,82.32,10088088,PG +2013-11-08,82.28,82.57,81.67,82.51,9768464,PG +2013-11-11,82.35,82.68,82.02,82.26,6173611,PG +2013-11-12,82.23,83.04,82.12,82.8,8201719,PG +2013-11-13,82.57,83.5,82.46,83.5,7582173,PG +2013-11-14,83.43,84.46,83.42,84.32,7586099,PG +2013-11-15,84.17,84.92,84.16,84.84,9671264,PG +2013-11-18,84.79,84.94,84.18,84.57,8507338,PG +2013-11-19,84.31,84.59,84.21,84.34,7924211,PG +2013-11-20,84.31,84.98,84.24,84.69,7680871,PG +2013-11-21,84.84,84.89,84.51,84.67,7289111,PG +2013-11-22,84.53,85.0,84.23,84.95,7436283,PG +2013-11-25,84.96,85.82,84.85,85.41,9670468,PG +2013-11-26,85.2,85.76,84.64,84.64,7111828,PG +2013-11-27,84.88,84.89,84.02,84.28,4905048,PG +2013-11-29,84.77,85.21,84.15,84.22,4954483,PG +2013-12-02,84.04,84.15,83.1,83.34,7497468,PG +2013-12-03,83.3,84.0,83.23,83.83,7533242,PG +2013-12-04,83.38,83.49,82.59,83.35,6807176,PG +2013-12-05,83.39,83.45,82.3,82.69,8186604,PG +2013-12-06,83.23,84.53,83.17,84.52,7195873,PG +2013-12-09,84.48,84.94,84.34,84.78,7395478,PG +2013-12-10,84.41,84.43,83.43,83.65,7377576,PG +2013-12-11,83.74,84.5,83.61,84.02,9787857,PG +2013-12-12,83.82,83.87,81.93,82.3,10176250,PG +2013-12-13,82.34,82.46,81.56,82.37,7441760,PG +2013-12-16,82.72,83.07,81.6,81.69,8849683,PG +2013-12-17,81.78,81.85,80.7,80.91,11416357,PG +2013-12-18,81.22,82.42,80.48,82.38,12037277,PG +2013-12-19,82.02,82.29,81.51,81.9,6442665,PG +2013-12-20,81.97,82.54,81.82,81.84,13209405,PG +2013-12-23,82.14,82.14,81.01,81.31,8655988,PG +2013-12-24,81.33,81.61,81.25,81.31,2899142,PG +2013-12-26,81.49,81.89,81.29,81.76,5347162,PG +2013-12-27,82.09,82.48,81.86,82.01,4006049,PG +2013-12-30,82.0,82.05,81.57,82.0,4145666,PG +2013-12-31,81.83,82.0,81.09,81.41,5766693,PG +2014-01-02,81.33,81.36,80.32,80.54,6985476,PG +2014-01-03,80.76,80.85,80.18,80.45,6925922,PG +2014-01-06,80.61,80.98,80.3,80.64,7209873,PG +2014-01-07,80.71,81.58,80.62,81.42,7158171,PG +2014-01-08,80.97,81.15,80.05,80.24,13462911,PG +2014-01-09,80.54,80.8,80.03,80.42,10839420,PG +2014-01-10,80.59,80.89,80.2,80.3,8452355,PG +2014-01-13,80.01,80.5,79.69,80.01,9366118,PG +2014-01-14,80.06,80.92,80.02,80.87,8737186,PG +2014-01-15,80.7,81.18,80.25,80.79,8223578,PG +2014-01-16,80.65,80.83,80.26,80.56,11673888,PG +2014-01-17,80.42,80.64,79.8,79.88,13633468,PG +2014-01-21,80.59,80.72,79.54,80.18,13216873,PG +2014-01-22,79.57,79.88,79.05,79.23,8455602,PG +2014-01-23,78.71,78.97,78.12,78.24,12674650,PG +2014-01-24,79.33,81.7,79.05,79.18,20190733,PG +2014-01-27,79.24,79.3,78.42,78.47,10396538,PG +2014-01-28,78.67,79.52,78.43,79.11,10061868,PG +2014-01-29,78.8,78.8,77.38,77.64,13443126,PG +2014-01-30,78.05,78.05,76.77,76.87,9462515,PG +2014-01-31,76.03,77.19,75.26,76.62,12996679,PG +2014-02-03,76.69,76.76,75.6,75.7,14304728,PG +2014-02-04,76.0,76.39,75.4,76.09,15598441,PG +2014-02-05,75.94,76.8,75.67,76.45,9734258,PG +2014-02-06,76.53,76.99,76.48,76.9,7821991,PG +2014-02-07,76.99,77.39,76.75,77.31,7301419,PG +2014-02-10,77.43,78.09,77.19,78.03,8964308,PG +2014-02-11,78.1,79.11,77.64,78.84,10516106,PG +2014-02-12,78.13,78.53,77.06,77.49,11035220,PG +2014-02-13,77.09,77.92,77.0,77.8,7422665,PG +2014-02-14,77.69,79.75,77.25,79.4,10819496,PG +2014-02-18,79.48,79.63,77.56,77.97,15763668,PG +2014-02-19,77.64,78.96,77.55,78.14,8740119,PG +2014-02-20,77.96,78.44,77.5,77.92,8275272,PG +2014-02-21,78.05,78.89,77.91,77.97,8095885,PG +2014-02-24,78.03,78.77,77.61,77.86,7838896,PG +2014-02-25,77.73,78.31,77.4,78.12,8182444,PG +2014-02-26,78.23,78.77,77.82,77.86,7772528,PG +2014-02-27,77.77,78.23,77.56,78.19,6549833,PG +2014-02-28,78.24,78.91,78.01,78.66,8489944,PG +2014-03-03,78.26,78.41,77.35,77.48,8609593,PG +2014-03-04,78.09,78.72,77.9,78.45,8306976,PG +2014-03-05,78.32,78.41,77.55,77.82,8542659,PG +2014-03-06,78.04,78.44,77.84,78.06,6475573,PG +2014-03-07,78.41,78.6,78.11,78.38,5865449,PG +2014-03-10,78.29,78.57,78.2,78.53,5233421,PG +2014-03-11,78.59,79.39,78.57,78.95,6599692,PG +2014-03-12,78.66,79.45,78.62,79.24,7470100,PG +2014-03-13,79.32,79.76,79.19,79.19,9676644,PG +2014-03-14,79.1,79.23,78.67,78.98,14850696,PG +2014-03-17,79.02,79.95,79.02,79.84,8452219,PG +2014-03-18,79.84,80.08,79.51,79.77,7703150,PG +2014-03-19,79.68,79.91,78.51,78.78,8607176,PG +2014-03-20,78.7,78.93,78.15,78.32,8659509,PG +2014-03-21,79.04,79.75,77.88,77.88,21250203,PG +2014-03-24,78.5,79.83,78.47,79.3,11221570,PG +2014-03-25,79.52,79.99,79.44,79.81,8892450,PG +2014-03-26,80.03,80.18,79.33,79.5,8270011,PG +2014-03-27,79.55,80.43,79.38,79.65,8134097,PG +2014-03-28,79.94,80.32,79.52,79.76,6413509,PG +2014-03-31,80.0,80.83,79.55,80.6,8493091,PG +2014-04-01,80.6,80.84,80.21,80.34,8222389,PG +2014-04-02,80.19,80.33,79.8,80.13,6741754,PG +2014-04-03,80.28,80.58,79.93,80.1,5647193,PG +2014-04-04,80.47,80.56,79.75,79.77,8649667,PG +2014-04-07,80.02,81.07,79.93,80.49,13228988,PG +2014-04-08,80.51,81.38,80.02,81.35,11886367,PG +2014-04-09,81.8,82.24,81.32,81.49,11555284,PG +2014-04-10,81.58,82.13,80.89,81.09,12202694,PG +2014-04-11,80.98,81.66,80.5,80.76,11831591,PG +2014-04-14,81.0,81.2,80.51,80.81,7105587,PG +2014-04-15,80.79,81.09,80.52,80.84,9007674,PG +2014-04-16,81.28,81.88,81.03,81.65,8301006,PG +2014-04-17,81.47,81.89,81.34,81.76,8374713,PG +2014-04-21,81.81,81.81,81.29,81.56,6395150,PG +2014-04-22,81.54,81.67,81.15,81.25,9260267,PG +2014-04-23,80.72,80.72,79.38,80.36,9580599,PG +2014-04-24,80.26,81.38,80.01,81.15,9528562,PG +2014-04-25,81.2,81.58,80.97,81.41,7497404,PG +2014-04-28,81.54,82.98,81.51,82.94,11595127,PG +2014-04-29,82.75,82.95,82.36,82.44,7214281,PG +2014-04-30,82.39,82.75,82.24,82.55,6253243,PG +2014-05-01,82.39,82.47,81.76,82.34,5312492,PG +2014-05-02,82.22,82.6,81.75,81.92,6629371,PG +2014-05-05,81.64,81.88,81.47,81.7,4563610,PG +2014-05-06,81.76,81.76,81.12,81.13,4591267,PG +2014-05-07,81.45,82.14,81.42,82.09,6639614,PG +2014-05-08,82.06,82.32,81.82,82.16,4631207,PG +2014-05-09,82.2,82.8,82.14,82.39,7303502,PG +2014-05-12,82.61,82.71,81.71,81.73,7859053,PG +2014-05-13,81.94,81.98,81.42,81.61,6540218,PG +2014-05-14,81.74,81.91,81.12,81.17,6872657,PG +2014-05-15,81.25,81.37,80.44,80.53,9402103,PG +2014-05-16,80.63,80.76,80.0,80.33,11559255,PG +2014-05-19,80.01,80.05,79.54,79.93,6073538,PG +2014-05-20,80.02,80.58,79.97,80.23,7057232,PG +2014-05-21,80.34,80.67,80.02,80.49,6339794,PG +2014-05-22,80.37,80.67,80.05,80.65,5561257,PG +2014-05-23,80.51,80.85,80.4,80.52,4472635,PG +2014-05-27,80.55,80.58,80.05,80.08,7004714,PG +2014-05-28,80.03,80.28,80.02,80.1,4201377,PG +2014-05-29,80.1,80.4,80.08,80.4,3886779,PG +2014-05-30,80.25,80.85,80.17,80.79,7432199,PG +2014-06-02,80.66,80.67,80.29,80.36,4331701,PG +2014-06-03,80.04,80.3,79.6,79.93,6970914,PG +2014-06-04,80.0,80.22,79.64,79.86,5427687,PG +2014-06-05,80.11,80.31,79.97,80.11,5788203,PG +2014-06-06,80.09,80.24,79.82,80.03,5521710,PG +2014-06-09,79.91,80.24,79.85,80.09,6352506,PG +2014-06-10,80.03,80.3,80.0,80.15,5658366,PG +2014-06-11,80.05,80.3,79.88,80.06,7453733,PG +2014-06-12,79.82,80.03,79.69,79.76,6526949,PG +2014-06-13,79.73,79.94,79.5,79.64,5214278,PG +2014-06-16,79.52,79.94,79.11,79.69,5334617,PG +2014-06-17,79.61,79.79,79.35,79.58,5337668,PG +2014-06-18,79.44,79.94,79.13,79.79,9618007,PG +2014-06-19,79.85,80.57,79.8,80.24,12493024,PG +2014-06-20,80.44,80.5,79.82,79.93,11664486,PG +2014-06-23,80.06,80.06,79.36,79.52,6947701,PG +2014-06-24,79.42,79.44,78.92,79.01,8157305,PG +2014-06-25,79.04,79.36,78.65,79.32,12569262,PG +2014-06-26,79.24,79.29,78.59,78.62,7262067,PG +2014-06-27,78.6,79.19,78.52,79.02,8975304,PG +2014-06-30,79.01,79.46,78.43,78.59,10303230,PG +2014-07-01,78.87,79.41,78.5,79.28,8426276,PG +2014-07-02,79.56,79.86,79.44,79.56,6282586,PG +2014-07-03,79.93,80.14,79.64,79.98,5501056,PG +2014-07-07,79.75,80.2,79.66,80.19,6674885,PG +2014-07-08,80.03,80.85,79.91,80.56,9150185,PG +2014-07-09,80.66,81.8,80.5,81.67,12120399,PG +2014-07-10,81.27,81.91,81.19,81.61,8786489,PG +2014-07-11,81.06,81.57,81.0,81.16,7519293,PG +2014-07-14,81.36,81.74,81.3,81.32,6806097,PG +2014-07-15,81.51,81.52,81.09,81.26,9638650,PG +2014-07-16,80.9,81.2,80.75,80.94,8946279,PG +2014-07-17,80.99,81.22,80.39,80.4,5853408,PG +2014-07-18,80.55,80.75,80.16,80.55,6507017,PG +2014-07-21,80.33,80.4,79.95,80.28,4439218,PG +2014-07-22,80.29,80.58,79.77,80.1,6073192,PG +2014-07-23,80.33,80.5,79.82,79.99,5891317,PG +2014-07-24,80.12,80.32,79.85,80.26,6273126,PG +2014-07-25,80.02,80.16,79.37,79.56,6293364,PG +2014-07-28,79.41,79.62,78.85,79.26,6757259,PG +2014-07-29,79.09,79.5,78.65,78.65,6425591,PG +2014-07-30,78.7,79.01,78.14,78.16,8296537,PG +2014-07-31,77.76,78.01,77.29,77.32,11239379,PG +2014-08-01,79.25,80.67,78.83,79.65,18110864,PG +2014-08-04,79.46,79.46,78.66,79.22,12075293,PG +2014-08-05,78.99,79.74,78.98,79.41,7995884,PG +2014-08-06,79.4,81.3,79.27,81.09,12839049,PG +2014-08-07,81.02,81.18,80.01,80.14,7912807,PG +2014-08-08,80.05,81.03,80.04,80.95,6215609,PG +2014-08-11,81.23,81.87,81.03,81.48,8188008,PG +2014-08-12,81.5,81.86,81.21,81.42,6591201,PG +2014-08-13,81.64,81.8,81.11,81.48,5472198,PG +2014-08-14,81.59,82.04,81.44,81.95,5930709,PG +2014-08-15,82.23,82.23,81.18,81.78,7422986,PG +2014-08-18,81.99,82.85,81.81,82.44,8450531,PG +2014-08-19,82.35,82.87,82.12,82.69,6873612,PG +2014-08-20,82.46,82.94,82.46,82.81,4581835,PG +2014-08-21,82.8,83.47,82.69,83.28,7106490,PG +2014-08-22,83.16,83.66,83.14,83.39,6978890,PG +2014-08-25,83.74,83.82,83.31,83.54,5586758,PG +2014-08-26,83.61,83.83,83.33,83.38,5188357,PG +2014-08-27,83.43,83.6,83.16,83.31,4248518,PG +2014-08-28,83.02,83.22,82.76,83.03,4283148,PG +2014-08-29,83.09,83.13,82.6,83.11,4901408,PG +2014-09-02,83.21,83.49,82.71,82.98,5528875,PG +2014-09-03,83.26,83.48,82.77,82.9,5851788,PG +2014-09-04,82.92,83.75,82.78,83.7,7444413,PG +2014-09-05,83.44,83.8,83.06,83.77,5889038,PG +2014-09-08,83.57,83.6,83.13,83.32,4899613,PG +2014-09-09,83.05,83.29,82.83,82.99,5206752,PG +2014-09-10,83.2,83.96,83.15,83.64,6722192,PG +2014-09-11,83.61,83.75,83.37,83.49,6345118,PG +2014-09-12,83.21,83.38,82.86,83.26,6367223,PG +2014-09-15,83.18,84.25,83.14,83.87,7008544,PG +2014-09-16,83.58,84.45,83.56,84.08,7146245,PG +2014-09-17,84.02,84.5,83.93,84.16,8277298,PG +2014-09-18,84.18,84.44,84.07,84.19,5309232,PG +2014-09-19,84.52,84.77,84.18,84.47,11380809,PG +2014-09-22,84.64,84.95,84.49,84.81,8397142,PG +2014-09-23,84.65,84.92,84.44,84.44,7723459,PG +2014-09-24,84.33,85.4,84.33,85.24,11694662,PG +2014-09-25,85.02,85.13,84.33,84.33,8212325,PG +2014-09-26,84.54,84.74,83.86,84.58,5482722,PG +2014-09-29,84.11,84.47,83.66,84.44,6362241,PG +2014-09-30,84.34,84.36,83.68,83.74,8080639,PG +2014-10-01,84.02,84.04,83.03,83.14,9029128,PG +2014-10-02,83.1,83.97,82.95,83.05,8858502,PG +2014-10-03,83.44,83.94,82.88,83.79,6702043,PG +2014-10-06,83.57,83.94,83.19,83.57,5656495,PG +2014-10-07,83.38,83.92,83.12,83.16,7386318,PG +2014-10-08,83.34,84.28,83.21,84.18,8110994,PG +2014-10-09,84.21,84.88,83.53,83.66,7765706,PG +2014-10-10,83.95,85.28,83.91,84.69,13733453,PG +2014-10-13,84.31,84.47,83.31,83.37,10073580,PG +2014-10-14,83.91,83.91,83.03,83.55,8210923,PG +2014-10-15,82.59,83.58,81.76,82.95,13288831,PG +2014-10-16,81.65,82.8,81.57,82.24,11310285,PG +2014-10-17,82.95,83.48,82.03,83.27,11786627,PG +2014-10-20,83.25,84.33,82.83,84.18,8558072,PG +2014-10-21,84.47,84.64,83.66,84.61,12389590,PG +2014-10-22,84.06,84.59,83.92,84.23,9755005,PG +2014-10-23,84.26,84.33,82.3,83.23,14292357,PG +2014-10-24,85.1,85.97,84.91,85.16,13465590,PG +2014-10-27,84.96,86.48,84.83,85.95,10316563,PG +2014-10-28,86.2,86.65,86.17,86.47,9444204,PG +2014-10-29,86.67,86.67,85.91,86.54,6881448,PG +2014-10-30,86.16,87.0,85.67,86.94,5560308,PG +2014-10-31,87.08,87.36,86.71,87.27,9359840,PG +2014-11-03,86.66,87.39,86.2,87.38,7782249,PG +2014-11-04,87.49,88.87,87.44,88.64,10594790,PG +2014-11-05,88.74,89.49,88.36,89.0,8462015,PG +2014-11-06,89.08,89.2,88.57,88.9,6628881,PG +2014-11-07,88.74,89.2,88.25,89.13,5975737,PG +2014-11-10,88.92,89.5,88.26,89.45,5927052,PG +2014-11-11,89.38,89.79,89.17,89.67,6346785,PG +2014-11-12,89.6,89.88,89.42,89.48,6298672,PG +2014-11-13,88.94,89.84,88.46,88.6,10191559,PG +2014-11-14,88.7,88.89,87.93,88.11,7559371,PG +2014-11-17,88.0,88.18,87.37,87.84,9475799,PG +2014-11-18,88.02,88.18,87.49,87.95,6419641,PG +2014-11-19,88.24,88.87,87.93,88.73,6570396,PG +2014-11-20,88.33,88.8,88.33,88.47,5527565,PG +2014-11-21,89.26,89.43,88.46,88.6,8984113,PG +2014-11-24,88.88,88.89,87.86,88.11,5569245,PG +2014-11-25,88.36,88.82,88.08,88.8,6439699,PG +2014-11-26,88.83,88.88,88.45,88.88,4419983,PG +2014-11-28,89.09,90.56,88.97,90.43,7661778,PG +2014-12-01,90.17,90.67,89.52,90.08,6745137,PG +2014-12-02,90.44,91.17,90.12,91.07,7432863,PG +2014-12-03,90.84,90.97,89.64,90.0,6465627,PG +2014-12-04,90.5,90.94,90.1,90.58,6410706,PG +2014-12-05,90.32,90.42,89.21,90.38,6383401,PG +2014-12-08,90.34,91.0,90.32,90.76,4723879,PG +2014-12-09,90.47,90.78,89.87,90.71,5703953,PG +2014-12-10,90.95,91.1,89.96,90.0,6293332,PG +2014-12-11,90.0,91.28,89.98,90.41,6468676,PG +2014-12-12,90.01,90.97,89.53,89.55,6574629,PG +2014-12-15,89.7,90.6,89.03,89.2,6511895,PG +2014-12-16,89.14,90.96,88.38,89.36,8776495,PG +2014-12-17,89.56,91.16,89.4,90.7,7415365,PG +2014-12-18,91.01,92.0,90.55,92.0,8724454,PG +2014-12-19,92.15,92.73,91.76,92.05,14037813,PG +2014-12-22,92.1,92.73,92.0,92.6,7157130,PG +2014-12-23,92.74,93.48,92.7,93.29,5610590,PG +2014-12-24,93.5,93.89,93.14,93.14,2408140,PG +2014-12-26,93.15,93.81,93.06,93.46,3148746,PG +2014-12-29,93.12,93.43,92.5,92.64,4657706,PG +2014-12-30,92.25,92.82,92.1,92.4,4730012,PG +2014-12-31,92.04,92.55,91.03,91.09,5712139,PG +2015-01-02,90.84,91.0,89.92,90.44,7255494,PG +2015-01-05,90.23,91.0,89.85,90.01,8626143,PG +2015-01-06,90.31,90.56,89.26,89.6,7791195,PG +2015-01-07,89.94,90.37,89.56,90.07,5986899,PG +2015-01-08,90.48,91.22,90.13,91.1,6831617,PG +2015-01-09,91.18,91.18,90.12,90.25,4873097,PG +2015-01-12,90.48,90.62,89.5,89.92,5250893,PG +2015-01-13,90.78,91.5,89.77,90.3,6730752,PG +2015-01-14,89.73,90.16,89.43,89.99,6418158,PG +2015-01-15,90.49,90.5,89.34,89.86,6768180,PG +2015-01-16,89.95,91.34,89.87,91.25,8815713,PG +2015-01-20,91.25,91.79,90.5,91.19,9874638,PG +2015-01-21,90.4,91.19,89.63,90.73,6974533,PG +2015-01-22,91.04,91.69,89.87,91.62,7211231,PG +2015-01-23,91.17,91.19,89.95,90.08,6745741,PG +2015-01-26,89.95,89.95,88.74,89.58,9371693,PG +2015-01-27,87.1,87.21,86.02,86.49,14417363,PG +2015-01-28,86.63,86.91,85.01,85.15,14033420,PG +2015-01-29,85.78,86.11,85.15,85.67,12054601,PG +2015-01-30,85.09,85.22,84.25,84.29,14685250,PG +2015-02-02,84.58,85.14,83.68,85.12,10278739,PG +2015-02-03,85.95,86.0,85.12,85.95,10747897,PG +2015-02-04,85.89,86.48,85.55,85.79,9212785,PG +2015-02-05,86.24,86.78,86.1,86.7,6531298,PG +2015-02-06,86.56,86.61,85.15,85.61,8429773,PG +2015-02-09,85.31,85.43,84.59,85.05,8811512,PG +2015-02-10,85.33,85.57,84.82,85.39,7059632,PG +2015-02-11,85.95,86.2,85.14,85.64,7184577,PG +2015-02-12,86.06,86.15,85.41,86.03,6074566,PG +2015-02-13,86.03,86.15,85.5,85.9,6272049,PG +2015-02-17,86.06,86.06,85.0,85.49,10310422,PG +2015-02-18,85.76,86.39,85.52,86.26,8132286,PG +2015-02-19,86.11,86.3,85.05,85.21,7271618,PG +2015-02-20,84.95,85.05,84.19,84.87,9581338,PG +2015-02-23,84.96,85.5,84.65,85.39,7919155,PG +2015-02-24,85.51,85.74,85.01,85.5,6502170,PG +2015-02-25,85.7,85.8,85.24,85.46,5975834,PG +2015-02-26,85.42,85.76,84.89,85.17,7964477,PG +2015-02-27,85.02,85.38,84.57,85.13,7685024,PG +2015-03-02,85.02,85.41,84.84,85.41,7235172,PG +2015-03-03,85.35,85.44,84.54,85.16,6095591,PG +2015-03-04,85.04,85.24,84.21,84.35,7369986,PG +2015-03-05,84.62,84.76,84.09,84.63,5914196,PG +2015-03-06,84.34,84.37,82.37,82.66,11338662,PG +2015-03-09,82.79,83.21,82.68,83.09,7326705,PG +2015-03-10,82.47,82.88,81.54,81.54,9681416,PG +2015-03-11,81.53,81.78,80.81,81.39,10066594,PG +2015-03-12,81.59,82.12,81.51,82.09,6951122,PG +2015-03-13,81.98,82.28,81.15,81.83,7492548,PG +2015-03-16,82.08,83.95,81.99,83.56,15618256,PG +2015-03-17,83.36,83.37,82.43,82.85,7509338,PG +2015-03-18,82.86,84.05,82.02,83.75,12607899,PG +2015-03-19,83.46,83.75,83.12,83.38,9257503,PG +2015-03-20,83.99,84.79,83.77,84.74,22580280,PG +2015-03-23,84.37,85.05,84.36,84.86,9891106,PG +2015-03-24,84.89,85.11,83.87,83.92,7478791,PG +2015-03-25,84.37,84.37,82.86,83.01,8482161,PG +2015-03-26,82.58,82.61,81.95,82.15,7311649,PG +2015-03-27,82.08,82.54,81.99,82.31,6441403,PG +2015-03-30,82.63,82.95,82.15,82.72,6416848,PG +2015-03-31,82.76,82.93,81.94,81.94,8649658,PG +2015-04-01,82.44,82.45,81.45,82.32,7395287,PG +2015-04-02,82.17,82.59,81.92,82.43,6169838,PG +2015-04-06,81.92,83.22,81.51,83.04,6856344,PG +2015-04-07,82.93,83.29,82.33,82.39,6330163,PG +2015-04-08,82.3,83.18,82.27,82.77,6523404,PG +2015-04-09,82.63,82.95,82.01,82.89,6184986,PG +2015-04-10,82.8,83.63,82.72,83.35,7001674,PG +2015-04-13,83.0,83.95,82.94,83.43,8290458,PG +2015-04-14,83.39,83.88,83.05,83.6,6792597,PG +2015-04-15,83.85,84.2,83.48,83.51,7006392,PG +2015-04-16,83.56,84.07,83.35,83.5,7615906,PG +2015-04-17,83.0,83.22,82.03,82.53,9533805,PG +2015-04-20,83.09,83.98,82.8,82.87,7415988,PG +2015-04-21,83.39,83.8,82.9,83.08,7696424,PG +2015-04-22,83.22,83.34,82.6,83.09,6753101,PG +2015-04-23,81.42,82.1,80.9,80.95,14569488,PG +2015-04-24,81.04,81.53,80.9,81.0,8785471,PG +2015-04-27,80.91,81.2,80.47,80.6,9192250,PG +2015-04-28,80.73,80.82,80.19,80.42,8395450,PG +2015-04-29,80.0,80.31,79.72,79.85,11858459,PG +2015-04-30,79.95,80.15,79.07,79.51,9409334,PG +2015-05-01,79.76,80.32,79.63,80.29,8192966,PG +2015-05-04,80.48,80.97,80.3,80.35,7203759,PG +2015-05-05,80.5,80.65,79.78,80.07,6589434,PG +2015-05-06,80.34,80.58,79.52,80.4,7335742,PG +2015-05-07,80.37,80.55,80.0,80.2,7224338,PG +2015-05-08,80.89,81.21,80.82,80.96,6929376,PG +2015-05-11,80.95,80.99,80.26,80.27,5237754,PG +2015-05-12,80.03,80.29,79.36,79.95,6305837,PG +2015-05-13,80.16,80.59,79.55,79.7,6459854,PG +2015-05-14,80.11,80.69,80.09,80.57,5634158,PG +2015-05-15,80.83,81.12,80.73,81.05,7454848,PG +2015-05-18,80.97,81.13,80.5,80.74,5590781,PG +2015-05-19,80.75,80.95,80.33,80.83,5729453,PG +2015-05-20,80.93,81.0,80.45,80.48,5486969,PG +2015-05-21,80.17,80.58,79.84,80.41,6055727,PG +2015-05-22,80.24,80.4,79.92,79.95,6003623,PG +2015-05-26,79.97,80.07,78.94,79.14,6698256,PG +2015-05-27,79.22,79.94,79.09,79.39,8094560,PG +2015-05-28,79.43,79.45,79.02,79.33,5803445,PG +2015-05-29,79.18,79.24,78.19,78.39,12551704,PG +2015-06-01,78.65,79.07,78.27,78.85,7588036,PG +2015-06-02,78.46,78.72,78.17,78.54,7380764,PG +2015-06-03,78.91,78.93,78.27,78.56,5985813,PG +2015-06-04,78.41,78.84,78.06,78.15,7714574,PG +2015-06-05,78.04,78.12,77.37,77.43,9439700,PG +2015-06-08,77.48,77.98,77.1,77.71,10916201,PG +2015-06-09,77.97,79.33,77.82,78.9,11528875,PG +2015-06-10,79.23,79.79,79.01,79.54,9483534,PG +2015-06-11,79.93,79.93,79.24,79.41,7633332,PG +2015-06-12,79.17,79.32,78.57,78.87,6508632,PG +2015-06-15,78.33,78.46,77.93,78.12,7527947,PG +2015-06-16,79.6,79.6,78.54,79.1,8285671,PG +2015-06-17,79.2,80.19,79.16,80.08,9305776,PG +2015-06-18,80.33,81.22,80.3,80.82,10712462,PG +2015-06-19,80.71,81.2,80.48,80.54,15598811,PG +2015-06-22,80.92,81.18,80.33,80.45,6907940,PG +2015-06-23,80.33,80.45,79.62,79.79,7190628,PG +2015-06-24,79.8,79.85,79.5,79.51,8843732,PG +2015-06-25,79.71,79.9,79.39,79.39,5855728,PG +2015-06-26,79.54,79.74,79.28,79.34,7703191,PG +2015-06-29,78.95,79.37,78.26,78.32,7966240,PG +2015-06-30,78.92,79.01,78.13,78.24,8451427,PG +2015-07-01,78.39,79.76,78.12,79.72,8868020,PG +2015-07-02,80.01,80.35,79.77,79.93,6602521,PG +2015-07-06,79.61,80.22,79.5,80.05,6601218,PG +2015-07-07,80.06,81.83,80.06,81.72,11690399,PG +2015-07-08,81.21,81.69,80.89,80.99,6724685,PG +2015-07-09,81.75,82.0,80.52,80.66,10419811,PG +2015-07-10,81.23,81.36,80.76,80.95,6892498,PG +2015-07-13,81.52,82.04,81.34,81.91,7332927,PG +2015-07-14,82.04,82.46,81.98,82.04,6119504,PG +2015-07-15,81.91,82.32,81.84,82.15,6673662,PG +2015-07-16,82.45,82.55,82.1,82.3,6623418,PG +2015-07-17,81.89,82.38,81.6,82.24,5827266,PG +2015-07-20,82.09,82.35,82.0,82.19,5012932,PG +2015-07-21,82.01,82.13,81.37,81.63,7512386,PG +2015-07-22,81.03,81.3,80.67,80.83,6106378,PG +2015-07-23,80.83,80.89,80.14,80.7,5380856,PG +2015-07-24,80.51,80.73,80.23,80.29,5660786,PG +2015-07-27,79.83,80.07,79.42,79.97,8613558,PG +2015-07-28,80.14,80.66,79.91,80.23,8649935,PG +2015-07-29,80.26,80.99,80.16,80.62,8921525,PG +2015-07-30,79.4,79.48,77.15,77.39,22067809,PG +2015-07-31,77.63,77.74,76.66,76.7,11877236,PG +2015-08-03,76.51,77.09,76.01,76.4,9511261,PG +2015-08-04,76.03,76.34,75.75,75.91,13369071,PG +2015-08-05,76.05,76.54,75.75,75.77,10895393,PG +2015-08-06,76.01,76.01,75.25,75.74,9353287,PG +2015-08-07,75.59,75.72,75.34,75.48,10045380,PG +2015-08-10,75.95,76.5,75.8,76.38,9165893,PG +2015-08-11,76.04,76.45,75.81,76.22,7491871,PG +2015-08-12,75.89,76.43,75.34,76.39,10484495,PG +2015-08-13,76.49,76.51,75.63,75.78,5948007,PG +2015-08-14,75.74,75.81,75.38,75.62,5586878,PG +2015-08-17,75.81,75.81,74.75,75.53,8683913,PG +2015-08-18,75.58,75.8,75.0,75.13,7445886,PG +2015-08-19,74.93,74.93,74.02,74.12,9865255,PG +2015-08-20,73.75,74.72,73.46,73.91,10687908,PG +2015-08-21,73.55,73.9,71.83,71.84,15349553,PG +2015-08-24,68.57,71.07,65.02,69.14,23485324,PG +2015-08-25,72.18,72.23,68.3,68.42,21009531,PG +2015-08-26,69.9,71.0,68.95,70.9,17427493,PG +2015-08-27,71.4,71.75,70.02,71.48,12984476,PG +2015-08-28,71.17,71.27,70.59,71.21,10010984,PG +2015-08-31,71.0,71.0,70.3,70.67,9478795,PG +2015-09-01,69.37,69.88,68.52,68.9,15317338,PG +2015-09-02,69.65,69.85,69.22,69.81,8877884,PG +2015-09-03,70.18,70.46,69.7,69.93,8189897,PG +2015-09-04,69.28,69.28,68.5,68.76,11476316,PG +2015-09-08,70.31,70.44,69.56,69.98,9151792,PG +2015-09-09,70.44,70.54,68.37,68.48,10978618,PG +2015-09-10,68.12,68.95,67.75,68.32,12526904,PG +2015-09-11,68.06,68.51,67.73,68.42,10655108,PG +2015-09-14,68.23,68.3,67.33,68.06,9670868,PG +2015-09-15,68.02,69.74,67.9,69.45,11015057,PG +2015-09-16,70.12,70.36,69.7,70.1,8694102,PG +2015-09-17,70.0,71.27,69.86,70.24,10878730,PG +2015-09-18,69.44,70.78,69.37,69.94,18140465,PG +2015-09-21,70.15,70.88,70.01,70.65,7702409,PG +2015-09-22,70.06,70.65,69.98,70.19,10159906,PG +2015-09-23,70.18,70.49,69.96,70.26,5574443,PG +2015-09-24,69.82,71.58,69.74,71.36,13323168,PG +2015-09-25,72.39,73.38,71.95,72.67,15044775,PG +2015-09-28,72.31,72.67,71.75,71.77,9180311,PG +2015-09-29,71.77,72.41,71.35,72.28,8978285,PG +2015-09-30,72.86,73.06,71.55,71.94,10888602,PG +2015-10-01,71.76,72.18,71.4,71.95,8539089,PG +2015-10-02,71.36,72.42,71.29,72.42,9049125,PG +2015-10-05,72.97,73.43,72.5,73.22,9036600,PG +2015-10-06,73.34,73.78,72.59,73.4,8776405,PG +2015-10-07,73.72,73.87,73.32,73.72,8020239,PG +2015-10-08,73.68,74.44,73.49,74.4,6850789,PG +2015-10-09,74.59,74.91,74.32,74.48,6851810,PG +2015-10-12,74.69,74.76,73.91,74.33,6246367,PG +2015-10-13,74.24,74.28,73.66,74.11,7761199,PG +2015-10-14,74.21,74.61,73.9,74.21,8303081,PG +2015-10-15,74.64,74.84,74.03,74.27,8597628,PG +2015-10-16,74.72,75.04,74.34,74.9,8960674,PG +2015-10-19,74.65,75.19,74.53,75.16,7281819,PG +2015-10-20,74.87,75.05,74.16,74.43,8528045,PG +2015-10-21,73.75,74.54,73.5,73.59,8302066,PG +2015-10-22,73.86,75.61,73.61,74.85,13981462,PG +2015-10-23,76.76,78.45,76.31,77.03,16352180,PG +2015-10-26,77.0,77.9,77.0,77.49,11454229,PG +2015-10-27,77.12,77.36,76.8,77.29,9400590,PG +2015-10-28,77.39,77.54,75.69,76.51,10160058,PG +2015-10-29,76.75,77.19,76.24,77.02,8214643,PG +2015-10-30,76.98,77.14,76.38,76.38,9504175,PG +2015-11-02,76.57,76.77,76.05,76.6,7139176,PG +2015-11-03,76.3,77.42,75.96,77.05,8002139,PG +2015-11-04,77.03,77.14,76.51,77.06,6375743,PG +2015-11-05,77.09,77.26,75.96,76.39,6808386,PG +2015-11-06,75.88,76.0,74.7,75.57,9471605,PG +2015-11-09,75.19,75.63,74.93,75.4,8599966,PG +2015-11-10,75.38,76.24,75.23,75.77,6547926,PG +2015-11-11,76.02,76.43,75.92,75.96,5291207,PG +2015-11-12,75.67,76.01,74.66,74.66,7558483,PG +2015-11-13,74.64,74.98,73.95,73.96,8426992,PG +2015-11-16,74.25,75.32,74.01,75.3,7390248,PG +2015-11-17,75.33,76.01,74.87,75.07,8750322,PG +2015-11-18,74.98,75.96,74.81,75.9,6332167,PG +2015-11-19,76.14,76.96,76.02,76.22,7776293,PG +2015-11-20,76.55,76.86,75.68,75.82,9337721,PG +2015-11-23,75.82,76.06,75.4,75.97,9368762,PG +2015-11-24,75.62,76.69,75.61,76.45,7070704,PG +2015-11-25,76.53,76.74,75.88,75.9,4266529,PG +2015-11-27,75.89,76.37,75.5,75.7,2390080,PG +2015-11-30,75.58,75.81,74.84,74.84,8478175,PG +2015-12-01,74.87,76.22,74.87,75.94,8375751,PG +2015-12-02,75.73,76.46,75.65,75.79,8101131,PG +2015-12-03,75.83,76.2,75.17,75.74,11178640,PG +2015-12-04,75.98,77.9,75.92,77.83,11960991,PG +2015-12-07,77.54,78.5,77.54,78.37,9459974,PG +2015-12-08,77.68,78.5,77.35,77.75,8312746,PG +2015-12-09,77.6,78.99,77.44,77.7,10081941,PG +2015-12-10,77.91,78.54,77.57,77.79,8984191,PG +2015-12-11,77.51,78.33,77.11,77.78,12280492,PG +2015-12-14,77.63,78.53,77.44,78.29,12131939,PG +2015-12-15,78.71,80.0,78.48,79.68,14113427,PG +2015-12-16,79.98,81.23,79.8,80.99,14102635,PG +2015-12-17,80.98,81.03,80.2,80.29,9864248,PG +2015-12-18,79.95,80.12,78.13,78.13,21342066,PG +2015-12-21,78.63,78.98,78.15,78.95,9105763,PG +2015-12-22,79.16,79.74,78.88,79.6,9872157,PG +2015-12-23,79.95,80.43,79.5,79.92,8254573,PG +2015-12-24,79.66,80.15,79.6,79.79,2498020,PG +2015-12-28,79.74,79.97,79.47,79.92,4149999,PG +2015-12-29,80.22,80.61,79.85,80.36,4406098,PG +2015-12-30,80.46,80.5,80.0,80.07,3793159,PG +2015-12-31,79.91,80.04,79.31,79.41,5077736,PG +2016-01-04,78.36,78.5,77.54,78.37,11455570,PG +2016-01-05,78.44,78.96,78.21,78.62,8133650,PG +2016-01-06,77.67,78.28,77.12,77.86,9551003,PG +2016-01-07,76.85,77.6,76.07,77.18,11973854,PG +2016-01-08,77.36,77.48,75.67,75.97,9676382,PG +2016-01-11,76.17,77.04,75.6,76.67,10209239,PG +2016-01-12,77.0,77.02,75.75,76.51,8774696,PG +2016-01-13,76.97,76.99,75.79,75.85,9152072,PG +2016-01-14,76.1,76.95,75.88,76.15,12566751,PG +2016-01-15,74.5,75.68,74.47,74.98,16948837,PG +2016-01-19,75.8,76.91,75.72,76.73,13064585,PG +2016-01-20,75.29,76.09,74.46,75.83,17785423,PG +2016-01-21,76.02,77.18,75.41,76.72,12710299,PG +2016-01-22,77.4,77.97,76.55,77.36,9458345,PG +2016-01-25,77.2,77.36,76.56,76.85,9821389,PG +2016-01-26,78.0,79.58,77.54,78.81,16373020,PG +2016-01-27,78.53,79.85,78.15,78.8,10793236,PG +2016-01-28,79.4,80.0,78.61,79.82,9892262,PG +2016-01-29,79.98,82.0,79.83,81.69,19736994,PG +2016-02-01,81.21,81.4,80.53,81.12,9581349,PG +2016-02-02,80.09,80.54,79.81,80.22,9068921,PG +2016-02-03,80.48,81.24,80.02,81.1,10148306,PG +2016-02-04,80.85,81.1,80.33,80.7,8239828,PG +2016-02-05,80.58,81.2,80.57,81.2,9879132,PG +2016-02-08,80.29,82.72,80.29,82.62,16488542,PG +2016-02-09,81.83,83.0,81.02,82.64,14193452,PG +2016-02-10,82.91,83.0,81.46,81.62,10582230,PG +2016-02-11,80.39,80.99,79.63,79.9,12230163,PG +2016-02-12,80.36,81.02,79.79,80.99,9177589,PG +2016-02-16,81.99,81.99,80.84,81.47,9241259,PG +2016-02-17,81.65,82.83,81.51,82.45,10877563,PG +2016-02-18,82.23,82.32,81.21,81.98,7700581,PG +2016-02-19,81.96,82.26,81.4,81.79,7703948,PG +2016-02-22,82.07,82.67,81.71,82.13,6895960,PG +2016-02-23,82.0,82.46,81.62,81.81,5783363,PG +2016-02-24,81.26,81.64,80.66,81.56,6686070,PG +2016-02-25,81.7,82.34,81.47,82.34,6588651,PG +2016-02-26,82.52,82.65,80.95,81.1,9280505,PG +2016-02-29,81.1,81.35,80.21,80.29,10709535,PG +2016-03-01,80.54,81.36,80.53,81.23,9468143,PG +2016-03-02,81.58,82.66,80.85,82.55,12055328,PG +2016-03-03,82.54,82.93,82.18,82.84,8747005,PG +2016-03-04,82.62,83.74,82.26,83.49,9390965,PG +2016-03-07,83.18,83.7,83.0,83.1,6782981,PG +2016-03-08,82.97,83.75,82.67,83.06,7746758,PG +2016-03-09,83.3,83.69,82.68,82.96,8949544,PG +2016-03-10,83.13,83.23,81.75,82.28,10384968,PG +2016-03-11,82.75,82.8,81.44,81.75,11053083,PG +2016-03-14,81.57,81.85,80.68,81.17,12382237,PG +2016-03-15,81.0,81.46,80.76,81.31,9297842,PG +2016-03-16,81.31,81.8,80.48,81.34,9481876,PG +2016-03-17,81.29,83.22,81.28,82.75,12054893,PG +2016-03-18,82.86,83.5,82.44,83.15,33638101,PG +2016-03-21,83.12,83.87,82.91,83.32,8617777,PG +2016-03-22,83.28,83.32,82.48,82.74,7178609,PG +2016-03-23,82.72,83.49,82.58,82.82,5565877,PG +2016-03-24,82.46,83.12,82.43,82.89,6159546,PG +2016-03-28,82.99,83.45,82.52,82.62,4988467,PG +2016-03-29,82.66,83.09,82.16,82.8,6726054,PG +2016-03-30,83.09,83.36,82.65,82.68,6899719,PG +2016-03-31,82.75,83.0,82.15,82.31,6780389,PG +2016-04-01,82.0,83.62,81.93,83.53,8027305,PG +2016-04-04,83.65,83.65,83.03,83.21,5585312,PG +2016-04-05,83.16,83.56,82.98,83.16,5147879,PG +2016-04-06,83.14,83.84,83.08,83.81,6246398,PG +2016-04-07,83.24,83.68,82.87,83.24,6635293,PG +2016-04-08,83.44,83.45,82.77,83.2,5450013,PG +2016-04-11,83.03,83.34,82.66,82.73,7064087,PG +2016-04-12,82.71,83.21,82.45,82.83,7043261,PG +2016-04-13,83.05,83.43,81.84,82.46,11729474,PG +2016-04-14,81.95,82.36,81.54,82.01,6903815,PG +2016-04-15,82.05,82.43,81.85,82.3,7278605,PG +2016-04-18,82.29,82.99,82.02,82.83,5621415,PG +2016-04-19,82.91,83.7,82.85,83.28,6514244,PG +2016-04-20,83.29,83.34,81.48,81.55,9122662,PG +2016-04-21,81.04,81.31,80.55,80.8,8800743,PG +2016-04-22,80.4,80.95,79.91,80.95,8023201,PG +2016-04-25,80.92,81.48,80.42,81.41,7642233,PG +2016-04-26,81.5,81.5,79.21,79.55,13650130,PG +2016-04-27,79.47,80.15,79.1,79.89,7686865,PG +2016-04-28,79.48,80.26,79.39,79.76,7615570,PG +2016-04-29,79.67,80.15,79.37,80.12,9387282,PG +2016-05-02,80.02,81.3,80.02,80.97,7852602,PG +2016-05-03,80.8,81.7,80.69,81.1,7573016,PG +2016-05-04,80.87,81.77,80.87,81.6,7338387,PG +2016-05-05,81.6,82.09,80.92,81.3,6399767,PG +2016-05-06,81.42,82.25,81.17,82.13,6297229,PG +2016-05-09,82.21,82.73,81.96,82.12,6718307,PG +2016-05-10,82.15,82.68,82.12,82.48,6222938,PG +2016-05-11,82.5,82.88,82.13,82.15,5947506,PG +2016-05-12,82.48,82.74,82.11,82.41,4920688,PG +2016-05-13,82.42,82.42,81.0,81.23,6531097,PG +2016-05-16,81.01,81.89,80.75,81.63,6493231,PG +2016-05-17,81.64,82.06,80.32,80.62,10185921,PG +2016-05-18,80.59,80.77,79.41,79.85,8325225,PG +2016-05-19,79.64,80.22,79.45,80.19,6234760,PG +2016-05-20,80.44,80.5,79.79,80.02,6524983,PG +2016-05-23,80.05,80.33,79.85,80.2,5617116,PG +2016-05-24,80.3,81.38,80.3,80.97,6292352,PG +2016-05-25,81.08,81.78,81.01,81.48,6049308,PG +2016-05-26,81.48,81.6,81.09,81.22,4620036,PG +2016-05-27,81.27,81.66,81.16,81.43,4321975,PG +2016-05-31,81.58,81.82,80.74,81.04,6705032,PG +2016-06-01,80.95,81.8,80.86,81.79,6184108,PG +2016-06-02,81.53,81.95,81.33,81.95,5186323,PG +2016-06-03,81.93,82.49,81.78,82.47,6306719,PG +2016-06-06,82.4,82.83,82.23,82.77,5292348,PG +2016-06-07,82.76,82.89,82.25,82.32,6327475,PG +2016-06-08,82.37,82.75,82.02,82.65,4712567,PG +2016-06-09,82.58,83.26,82.43,83.17,6144895,PG +2016-06-10,82.77,83.34,82.61,83.2,6840768,PG +2016-06-13,82.96,83.4,82.53,82.57,6167444,PG +2016-06-14,82.55,83.37,82.27,83.35,6868619,PG +2016-06-15,83.4,83.5,82.82,82.95,7082203,PG +2016-06-16,82.67,83.61,82.66,83.41,6630088,PG +2016-06-17,83.31,83.44,82.35,83.13,11741742,PG +2016-06-20,83.52,83.7,83.03,83.04,6164326,PG +2016-06-21,83.09,83.78,83.09,83.41,6594737,PG +2016-06-22,83.5,83.76,83.29,83.57,4940053,PG +2016-06-23,83.81,84.21,83.57,84.21,7361265,PG +2016-06-24,82.61,83.82,81.99,82.26,12401053,PG +2016-06-27,81.83,81.89,81.0,81.23,9619036,PG +2016-06-28,81.44,82.49,80.95,82.46,9257100,PG +2016-06-29,82.96,83.91,82.91,83.91,7927516,PG +2016-06-30,83.91,84.8,83.82,84.67,10969296,PG +2016-07-01,84.52,84.99,84.51,84.78,9531106,PG +2016-07-05,84.48,85.95,84.45,85.44,11403103,PG +2016-07-06,85.37,85.5,84.74,85.03,8356546,PG +2016-07-07,85.23,85.24,84.52,84.83,7905843,PG +2016-07-08,84.98,85.9,84.77,85.77,6827349,PG +2016-07-11,85.61,85.95,84.91,85.75,6156824,PG +2016-07-12,85.49,85.94,85.19,85.75,6649847,PG +2016-07-13,85.81,86.15,85.41,85.89,7572148,PG +2016-07-14,86.44,86.89,85.85,85.87,11342573,PG +2016-07-15,86.25,86.48,85.79,86.01,8491347,PG +2016-07-18,86.02,86.05,85.7,85.93,4781778,PG +2016-07-19,85.67,86.18,85.56,86.17,6078231,PG +2016-07-20,85.38,85.73,85.13,85.32,6289008,PG +2016-07-21,85.02,85.37,84.88,85.26,5471194,PG +2016-07-22,85.5,85.98,85.45,85.72,6165618,PG +2016-07-25,85.53,85.8,85.15,85.8,5605314,PG +2016-07-26,85.68,86.08,85.17,85.27,5379332,PG +2016-07-27,85.24,85.3,84.32,84.46,7744663,PG +2016-07-28,84.42,84.98,84.4,84.81,5911575,PG +2016-07-29,84.89,85.79,84.8,85.59,7520867,PG +2016-08-01,85.44,86.58,85.42,86.41,10420628,PG +2016-08-02,87.02,87.15,86.24,86.76,13083211,PG +2016-08-03,86.51,86.72,85.46,85.97,8192124,PG +2016-08-04,86.12,86.53,85.8,86.05,5564060,PG +2016-08-05,86.08,86.44,85.53,85.78,6729690,PG +2016-08-08,85.61,85.9,85.13,85.76,5388194,PG +2016-08-09,85.86,86.34,85.68,85.99,4158784,PG +2016-08-10,86.26,86.82,86.0,86.31,5981436,PG +2016-08-11,86.7,87.0,86.4,86.73,7387106,PG +2016-08-12,86.92,87.45,86.78,87.04,8063375,PG +2016-08-15,87.52,87.57,86.99,87.02,6871164,PG +2016-08-16,86.98,87.4,86.47,86.58,8071056,PG +2016-08-17,86.45,87.11,85.97,86.96,6762059,PG +2016-08-18,86.94,87.46,86.94,87.44,7082804,PG +2016-08-19,87.2,87.41,87.05,87.31,6199917,PG +2016-08-22,87.14,87.21,86.58,86.85,5921119,PG +2016-08-23,87.13,87.5,87.04,87.4,5420109,PG +2016-08-24,87.32,87.45,86.56,87.31,5713285,PG +2016-08-25,87.3,87.94,87.04,87.9,10595473,PG +2016-08-26,87.87,88.5,87.17,87.58,16408187,PG +2016-08-29,87.39,88.4,87.32,88.3,8934474,PG +2016-08-30,87.72,88.3,87.46,87.54,11619392,PG +2016-08-31,87.75,87.85,87.02,87.31,11407806,PG +2016-09-01,87.36,88.31,86.98,88.31,29793308,PG +2016-09-02,88.48,88.87,88.04,88.2,17470433,PG +2016-09-06,88.25,88.64,87.88,88.64,14472067,PG +2016-09-07,88.31,88.41,87.71,87.95,17556418,PG +2016-09-08,87.95,88.18,87.63,87.78,23465734,PG +2016-09-09,87.1,87.17,86.24,86.24,21954951,PG +2016-09-12,86.04,88.38,85.96,88.25,16105710,PG +2016-09-13,87.55,87.91,87.01,87.05,19682706,PG +2016-09-14,87.12,87.6,86.87,87.01,25397922,PG +2016-09-15,86.75,88.27,86.75,88.06,13891454,PG +2016-09-16,87.62,88.11,87.3,88.05,23518263,PG +2016-09-19,87.92,88.95,87.25,88.37,19173907,PG +2016-09-20,88.5,88.95,88.18,88.58,33986484,PG +2016-09-21,88.54,88.79,86.44,87.8,55409813,PG +2016-09-22,87.77,89.3,87.77,88.99,52692665,PG +2016-09-23,88.63,88.94,87.49,87.76,48281375,PG +2016-09-26,87.42,88.43,86.61,87.85,60276563,PG +2016-09-27,88.06,88.81,87.66,88.36,65150794,PG +2016-09-28,88.98,89.72,88.47,89.46,89805967,PG +2016-09-29,89.16,89.27,87.54,88.23,74587460,PG +2016-09-30,88.3,90.22,88.29,89.75,123735748,PG +2016-10-03,89.35,89.45,88.41,88.66,26789542,PG +2016-10-04,88.29,88.68,87.95,88.35,23317644,PG +2016-10-05,88.48,89.0,88.21,88.85,64580261,PG +2016-10-06,88.61,89.73,88.47,89.22,61462771,PG +2016-10-07,89.01,90.05,88.3,90.0,20518765,PG +2016-10-10,90.19,90.33,88.78,89.06,15492383,PG +2016-10-11,88.83,89.12,88.2,88.54,11723100,PG +2016-10-12,88.74,89.01,88.33,88.57,17118011,PG +2016-10-13,88.05,88.57,87.6,88.24,11158075,PG +2016-10-14,88.5,88.96,88.22,88.43,7368968,PG +2016-10-17,88.43,88.65,87.71,87.83,7610568,PG +2016-10-18,88.21,88.27,87.44,87.45,10749527,PG +2016-10-19,86.65,86.82,85.44,85.54,12788794,PG +2016-10-20,85.38,85.52,84.79,84.93,10175116,PG +2016-10-21,84.41,84.86,84.24,84.33,13974139,PG +2016-10-24,84.39,84.7,84.06,84.1,10573198,PG +2016-10-25,87.49,88.08,86.97,86.97,20761155,PG +2016-10-26,86.91,87.74,86.78,87.4,8464058,PG +2016-10-27,87.51,87.6,86.45,86.58,6598279,PG +2016-10-28,86.87,87.23,86.45,86.84,7021059,PG +2016-10-31,87.01,87.47,86.69,86.8,8207137,PG +2016-11-01,86.58,86.99,86.48,86.85,8564471,PG +2016-11-02,86.77,87.41,86.56,86.74,7773237,PG +2016-11-03,86.8,86.98,86.47,86.6,6899931,PG +2016-11-04,86.69,86.73,85.07,85.08,9378118,PG +2016-11-07,86.02,86.57,85.6,86.56,8878455,PG +2016-11-08,86.77,87.69,86.59,87.46,7674604,PG +2016-11-09,85.26,86.54,84.31,85.93,11972512,PG +2016-11-10,85.51,85.7,82.18,82.96,22095710,PG +2016-11-11,82.67,84.06,82.65,83.58,8905669,PG +2016-11-14,83.56,83.78,82.76,83.0,12862496,PG +2016-11-15,84.58,84.58,82.88,83.62,9464037,PG +2016-11-16,83.98,84.2,83.17,83.19,8542909,PG +2016-11-17,83.27,83.5,82.93,83.07,9078077,PG +2016-11-18,82.92,83.1,81.99,82.0,14565456,PG +2016-11-21,82.1,82.75,81.71,82.64,11482061,PG +2016-11-22,83.01,83.18,82.66,82.76,7426508,PG +2016-11-23,82.59,82.93,82.52,82.68,10763830,PG +2016-11-25,82.99,83.46,82.95,83.46,3883098,PG +2016-11-28,83.13,83.36,82.76,83.07,6990064,PG +2016-11-29,83.42,83.48,82.69,82.89,6183113,PG +2016-11-30,82.52,82.83,82.26,82.46,12115474,PG +2016-12-01,82.21,82.32,81.18,81.86,12516920,PG +2016-12-02,82.35,82.68,82.07,82.4,9079412,PG +2016-12-05,82.56,83.08,82.48,82.99,8597543,PG +2016-12-06,83.24,83.25,82.61,82.91,7327194,PG +2016-12-07,82.74,84.28,82.71,84.18,8567706,PG +2016-12-08,83.79,84.18,83.5,83.5,7522799,PG +2016-12-09,83.52,84.4,83.47,84.37,8004453,PG +2016-12-12,84.21,85.18,84.21,85.13,7494115,PG +2016-12-13,84.67,85.36,84.53,85.18,11795940,PG +2016-12-14,85.29,85.74,84.17,84.37,12292170,PG +2016-12-15,84.15,84.8,83.61,84.68,8768128,PG +2016-12-16,84.9,85.12,84.15,84.68,21172420,PG +2016-12-19,84.75,84.98,84.32,84.71,6431223,PG +2016-12-20,84.57,84.71,84.19,84.57,7485433,PG +2016-12-21,84.19,84.72,84.12,84.28,6099334,PG +2016-12-22,84.0,84.61,83.87,84.47,7864796,PG +2016-12-23,84.68,85.18,84.55,84.96,5284195,PG +2016-12-27,84.9,84.94,84.42,84.6,3782582,PG +2016-12-28,84.4,84.63,83.94,84.07,4298812,PG +2016-12-29,84.24,84.49,84.1,84.35,3718306,PG +2016-12-30,84.17,84.45,83.92,84.08,6209848,PG +2017-01-03,83.88,84.39,83.5,84.2,8792706,PG +2017-01-04,84.45,84.6,84.24,84.5,8096650,PG +2017-01-05,84.41,85.43,84.38,85.06,6852435,PG +2017-01-06,84.94,85.25,84.62,85.03,4799945,PG +2017-01-09,84.06,84.66,83.75,84.4,11000579,PG +2017-01-10,84.34,84.43,83.24,83.49,10918153,PG +2017-01-11,83.39,83.75,83.28,83.75,9572286,PG +2017-01-12,83.71,83.88,83.37,83.84,6545444,PG +2017-01-13,83.85,84.02,83.44,84.01,6762797,PG +2017-01-17,83.9,85.58,83.88,85.21,13145073,PG +2017-01-18,84.8,85.3,84.59,84.93,10521181,PG +2017-01-19,84.63,85.0,84.28,84.7,14074464,PG +2017-01-20,86.89,87.98,86.42,87.45,22944405,PG +2017-01-23,87.09,87.35,86.85,86.96,9408904,PG +2017-01-24,87.22,87.95,87.22,87.86,8704722,PG +2017-01-25,87.84,87.9,87.06,87.16,8082874,PG +2017-01-26,87.12,87.23,86.59,86.6,6542285,PG +2017-01-27,86.45,86.85,86.02,86.72,9332303,PG +2017-01-30,86.78,86.86,86.5,86.75,7350036,PG +2017-01-31,86.63,87.66,86.53,87.6,9712432,PG +2017-02-01,87.03,87.59,86.75,87.33,8291514,PG +2017-02-02,87.61,88.35,87.25,87.76,8997158,PG +2017-02-03,88.12,88.17,87.39,87.41,7161948,PG +2017-02-06,87.5,87.78,87.13,87.4,7482993,PG +2017-02-07,87.64,88.28,87.48,88.01,6646055,PG +2017-02-08,88.07,88.34,87.81,88.33,6815753,PG +2017-02-09,88.25,88.78,88.03,88.67,9914070,PG +2017-02-10,88.56,88.73,87.96,87.97,11057552,PG +2017-02-13,88.04,88.36,87.64,88.31,6905130,PG +2017-02-14,88.0,88.22,87.23,87.86,20123406,PG +2017-02-15,89.81,91.15,89.81,91.12,25847697,PG +2017-02-16,90.92,91.12,90.54,90.79,12408473,PG +2017-02-17,90.61,91.36,90.45,91.09,12152428,PG +2017-02-21,90.58,91.8,90.58,91.67,9018703,PG +2017-02-22,91.45,91.8,91.25,91.44,6749919,PG +2017-02-23,91.61,91.8,90.91,91.13,7611638,PG +2017-02-24,90.97,91.34,90.67,91.05,6643365,PG +2017-02-27,90.53,90.91,90.06,90.89,11840268,PG +2017-02-28,90.9,91.79,90.65,91.07,10535619,PG +2017-03-01,91.05,91.89,90.71,91.66,8792150,PG +2017-03-02,91.4,91.58,90.88,90.91,7031221,PG +2017-03-03,90.8,90.82,89.89,90.5,8341071,PG +2017-03-06,89.89,90.51,89.59,90.37,9533795,PG +2017-03-07,90.14,90.49,90.06,90.29,5362951,PG +2017-03-08,90.02,90.35,89.76,90.14,5513405,PG +2017-03-09,90.14,90.49,90.1,90.34,5587379,PG +2017-03-10,90.8,91.16,90.65,91.07,6797792,PG +2017-03-13,91.06,91.49,90.85,91.31,7397472,PG +2017-03-14,91.26,91.59,90.82,91.0,6686388,PG +2017-03-15,91.0,91.78,90.73,91.4,7855256,PG +2017-03-16,91.44,91.72,91.1,91.44,6601208,PG +2017-03-17,91.45,92.0,90.92,91.0,37010081,PG +2017-03-20,90.96,91.41,90.94,91.22,7772903,PG +2017-03-21,91.3,91.75,91.03,91.19,8210951,PG +2017-03-22,91.31,91.8,90.75,90.99,7798024,PG +2017-03-23,90.91,91.46,90.6,90.77,6831401,PG +2017-03-24,90.77,90.92,90.21,90.57,9251999,PG +2017-03-27,90.45,90.72,90.18,90.49,10071996,PG +2017-03-28,90.17,91.06,90.13,90.76,11855807,PG +2017-03-29,90.56,90.87,90.39,90.6,4252782,PG +2017-03-30,90.5,90.57,90.1,90.2,3691926,PG +2017-03-31,90.03,90.34,89.84,89.85,6942356,PG +2017-04-03,89.86,90.06,89.45,89.68,6967439,PG +2017-04-04,89.75,89.96,89.42,89.91,5680764,PG +2017-04-05,90.0,90.5,89.76,89.97,6320139,PG +2017-04-06,89.77,89.81,89.31,89.4,7231506,PG +2017-04-07,89.46,89.61,89.18,89.23,4739140,PG +2017-04-10,89.13,89.68,88.75,89.49,5955986,PG +2017-04-11,89.66,89.82,89.29,89.8,5185977,PG +2017-04-12,89.7,90.42,89.56,90.31,6286312,PG +2017-04-13,90.05,90.54,89.79,90.03,5040104,PG +2017-04-17,90.23,90.59,90.13,90.39,6931678,PG +2017-04-18,90.4,91.13,90.34,90.8,7087796,PG +2017-04-19,90.1,90.45,89.5,89.6,6918993,PG +2017-04-20,89.7,89.7,89.31,89.33,6983536,PG +2017-04-21,89.17,89.28,88.61,88.62,9061218,PG +2017-04-24,89.12,89.66,89.01,89.55,8338467,PG +2017-04-25,89.58,90.25,89.47,90.0,9088390,PG +2017-04-26,89.85,90.0,87.61,87.74,11951322,PG +2017-04-27,87.58,88.24,87.23,87.69,8517522,PG +2017-04-28,87.52,87.59,87.15,87.33,8295445,PG +2017-05-01,87.38,87.6,87.08,87.09,4546624,PG +2017-05-02,87.29,87.29,86.02,86.22,13197492,PG +2017-05-03,86.3,86.63,85.9,86.43,6121974,PG +2017-05-04,86.85,87.24,86.3,86.45,5986188,PG +2017-05-05,86.54,86.61,86.13,86.5,4506197,PG +2017-05-08,86.33,86.62,86.24,86.55,4634623,PG +2017-05-09,86.8,86.82,86.22,86.4,9577623,PG +2017-05-10,86.48,86.79,86.38,86.49,6178549,PG +2017-05-11,86.61,86.63,85.88,86.17,6064727,PG +2017-05-12,86.24,86.32,85.92,86.19,5892430,PG +2017-05-15,86.65,86.71,86.24,86.33,5820742,PG +2017-05-16,86.88,87.0,86.19,86.24,6554454,PG +2017-05-17,86.22,86.63,85.93,86.26,7805770,PG +2017-05-18,86.18,86.22,85.52,85.87,6985567,PG +2017-05-19,86.0,86.38,85.67,86.24,7320725,PG +2017-05-22,86.25,86.4,86.03,86.21,4259955,PG +2017-05-23,86.28,86.54,85.98,86.08,4394225,PG +2017-05-24,86.45,86.65,86.21,86.5,4902470,PG +2017-05-25,86.58,86.98,86.55,86.86,4367960,PG +2017-05-26,86.93,87.38,86.82,87.25,4337023,PG +2017-05-30,87.25,87.61,87.1,87.4,4594514,PG +2017-05-31,87.67,88.35,87.45,88.09,10146610,PG +2017-06-01,88.02,88.14,87.37,88.13,6251292,PG +2017-06-02,88.4,88.68,88.0,88.59,6136425,PG +2017-06-05,88.3,88.76,88.0,88.74,4115288,PG +2017-06-06,88.76,88.97,88.45,88.8,6503039,PG +2017-06-07,88.68,88.89,88.4,88.77,4781587,PG +2017-06-08,88.58,88.8,87.36,87.85,7712062,PG +2017-06-09,87.85,88.21,87.55,88.16,9696915,PG +2017-06-12,88.28,88.66,88.09,88.24,7867734,PG +2017-06-13,88.36,88.4,87.77,88.06,6419319,PG +2017-06-14,88.49,88.75,88.06,88.44,6183875,PG +2017-06-15,88.23,89.62,88.23,89.38,7047471,PG +2017-06-16,89.72,89.77,88.81,89.66,13855018,PG +2017-06-19,89.6,89.86,89.2,89.86,5246246,PG +2017-06-20,89.77,90.21,89.61,89.63,5674212,PG +2017-06-21,89.62,89.95,89.29,89.4,4164473,PG +2017-06-22,89.27,89.41,88.9,89.03,4536714,PG +2017-06-23,89.03,89.8,88.9,89.42,8782097,PG +2017-06-26,89.63,89.68,89.27,89.36,4373314,PG +2017-06-27,89.18,89.3,88.61,88.61,5180391,PG +2017-06-28,89.08,89.21,88.26,88.37,4874990,PG +2017-06-29,88.02,88.22,86.93,86.99,8123516,PG +2017-06-30,87.05,87.47,87.0,87.15,6070254,PG +2017-07-03,87.4,88.0,87.18,87.74,3607447,PG +2017-07-05,87.86,88.0,87.49,87.67,4974329,PG +2017-07-06,87.65,87.95,87.36,87.37,6038851,PG +2017-07-07,87.69,87.82,87.28,87.65,5142197,PG +2017-07-10,87.63,87.87,86.89,87.09,5356392,PG +2017-07-11,87.23,87.45,86.3,86.77,5838563,PG +2017-07-12,87.24,87.46,86.83,86.96,4374171,PG +2017-07-13,86.77,87.05,86.5,86.7,5448911,PG +2017-07-14,86.96,87.28,86.73,87.1,4577701,PG +2017-07-17,87.07,87.9,86.74,87.55,5227821,PG +2017-07-18,87.61,88.76,87.46,88.64,7492306,PG +2017-07-19,87.87,88.41,87.6,88.35,6008454,PG +2017-07-20,88.32,89.31,88.31,88.6,7285004,PG +2017-07-21,88.16,88.68,87.81,88.61,5714842,PG +2017-07-24,88.55,88.6,87.97,88.18,6202019,PG +2017-07-25,88.67,89.2,88.54,89.14,6766682,PG +2017-07-26,89.0,89.42,88.87,89.3,6986999,PG +2017-07-27,90.29,90.75,89.0,90.68,11089181,PG +2017-07-28,90.56,91.0,89.96,90.21,6137534,PG +2017-07-31,,91.07,,90.82,7835661,PG +2017-08-01,91.03,91.73,90.72,91.1,8662108,PG +2017-08-02,90.97,91.3,90.53,91.04,7167732,PG +2017-08-03,90.86,91.75,90.82,90.86,6413176,PG +2017-08-04,90.69,91.08,90.53,90.67,5824439,PG +2017-08-07,90.67,91.56,90.52,91.44,5011336,PG +2017-08-08,91.4,91.94,91.23,91.58,5623352,PG +2017-08-09,91.52,91.94,91.52,91.92,5572843,PG +2017-08-10,91.86,92.0,91.69,91.74,6338248,PG +2017-08-11,91.94,92.08,91.29,91.34,7094246,PG +2017-08-14,91.54,91.95,91.25,91.65,5398412,PG +2017-08-15,91.91,92.36,91.88,92.2,5293433,PG +2017-08-16,92.29,92.95,92.19,92.44,7965478,PG +2017-08-17,92.4,92.67,92.07,92.07,5711411,PG +2017-08-18,91.98,92.78,91.85,92.47,6815008,PG +2017-08-21,92.38,92.96,92.36,92.86,4334337,PG +2017-08-22,92.91,92.96,92.59,92.79,4731497,PG +2017-08-23,92.5,92.66,92.28,92.44,3631851,PG +2017-08-24,92.44,92.57,92.04,92.27,5173720,PG +2017-08-25,92.65,92.86,92.41,92.51,4932978,PG +2017-08-28,92.52,92.71,91.98,92.47,5386538,PG +2017-08-29,92.48,92.69,92.24,92.32,3676277,PG +2017-08-30,92.08,92.08,91.66,91.87,4709627,PG +2017-08-31,91.89,92.39,91.84,92.27,5864440,PG +2017-09-01,92.42,92.66,92.26,92.53,4960653,PG +2017-09-05,92.18,92.74,92.04,92.72,6532090,PG +2017-09-06,92.79,92.91,92.36,92.72,6747154,PG +2017-09-07,92.74,93.36,92.33,92.97,7735387,PG +2017-09-08,92.76,93.15,92.51,92.84,6070073,PG +2017-09-11,93.09,94.19,92.9,93.99,10177267,PG +2017-09-12,93.72,93.98,93.21,93.51,5804047,PG +2017-09-13,93.5,93.77,93.45,93.55,5369293,PG +2017-09-14,93.23,93.65,93.18,93.55,5492335,PG +2017-09-15,93.82,93.82,92.82,93.27,12428828,PG +2017-09-18,93.17,93.5,92.86,93.15,6177688,PG +2017-09-19,93.34,94.45,93.34,94.17,6587152,PG +2017-09-20,94.17,94.67,93.83,94.4,5941516,PG +2017-09-21,94.15,94.5,92.44,92.64,9376655,PG +2017-09-22,92.55,93.0,92.08,92.24,6837699,PG +2017-09-25,92.43,93.09,92.33,92.72,6436162,PG +2017-09-26,92.82,92.84,92.2,92.65,4885203,PG +2017-09-27,92.52,92.52,90.34,90.87,9517951,PG +2017-09-28,90.86,91.12,90.63,90.89,4999771,PG +2017-09-29,90.97,91.43,90.7,90.98,6634464,PG +2017-10-02,91.26,92.4,91.24,91.77,7302440,PG +2017-10-03,91.96,92.34,91.56,92.12,5909908,PG +2017-10-04,92.12,92.8,92.02,92.42,6140711,PG +2017-10-05,92.49,92.65,91.94,92.03,6912759,PG +2017-10-06,92.0,92.35,91.88,92.33,5241920,PG +2017-10-09,92.4,92.62,91.93,92.12,5148962,PG +2017-10-10,92.37,93.04,89.86,91.62,17125589,PG +2017-10-11,91.09,91.73,91.07,91.48,665676,PG +2017-10-12,91.41,92.3,91.39,92.15,5984905,PG +2017-10-13,92.7,93.51,92.59,93.04,6956656,PG +2017-10-16,92.97,93.37,92.71,93.14,4159101,PG +2017-10-17,93.04,93.09,92.4,92.8,5316062,PG +2017-10-18,92.78,92.95,92.01,92.77,7399662,PG +2017-10-19,91.7,91.99,91.14,91.59,8584972,PG +2017-10-20,89.72,89.96,87.59,88.25,19997800,PG +2017-10-23,88.63,88.86,86.87,87.3,13358194,PG +2017-10-24,87.37,87.42,86.78,86.98,11519038,PG +2017-10-25,86.9,87.11,86.28,86.86,9024251,PG +2017-10-26,87.19,87.77,87.1,87.5,6233848,PG +2017-10-27,87.53,87.53,86.45,87.04,7433806,PG +2017-10-30,86.91,87.08,86.16,86.27,5387086,PG +2017-10-31,86.49,86.5,85.72,86.34,7118956,PG +2017-11-01,86.33,87.14,86.11,86.89,4884052,PG +2017-11-02,86.78,87.04,86.23,86.51,5021175,PG +2017-11-03,86.78,87.16,86.46,86.58,5106470,PG +2017-11-06,86.55,86.64,86.03,86.05,5186719,PG +2017-11-07,86.04,87.0,85.42,86.98,6875128,PG +2017-11-08,86.99,87.6,86.8,87.58,6909955,PG +2017-11-09,87.35,88.17,87.3,87.78,5279995,PG +2017-11-10,87.99,88.39,87.78,88.16,7227298,PG +2017-11-13,88.67,89.41,88.63,89.0,6873475,PG +2017-11-14,88.74,89.04,88.47,88.87,5035525,PG +2017-11-15,88.73,88.94,88.0,88.23,6688123,PG +2017-11-16,89.84,89.9,88.77,89.25,7205106,PG +2017-11-17,88.95,89.09,88.08,88.43,5941753,PG +2017-11-20,88.43,88.56,87.71,88.27,4926181,PG +2017-11-21,88.18,89.21,88.02,88.72,6196431,PG +2017-11-22,88.5,88.91,88.06,88.33,6006917,PG +2017-11-24,88.59,88.96,88.42,88.45,2196665,PG +2017-11-27,88.33,89.1,88.15,88.96,6199673,PG +2017-11-28,89.48,89.52,88.91,89.4,4841259,PG +2017-11-29,89.4,89.81,89.03,89.38,5158905,PG +2017-11-30,89.35,90.37,89.21,89.99,9789941,PG +2017-12-01,90.18,90.53,89.12,90.36,7953239,PG +2017-12-04,91.76,91.91,89.83,91.41,9003702,PG +2017-12-05,91.4,91.84,91.07,91.4,8683018,PG +2017-12-06,91.39,91.78,91.07,91.25,6737358,PG +2017-12-07,91.05,91.06,89.89,90.1,7274135,PG +2017-12-08,90.37,90.37,89.58,90.37,5883357,PG +2017-12-11,90.23,90.33,89.75,90.23,4855962,PG +2017-12-12,89.85,90.51,89.82,89.85,6558871,PG +2017-12-13,90.02,91.41,89.96,90.88,7141017,PG +2017-12-14,90.94,91.43,90.9,91.0,5853524,PG +2017-12-15,91.57,92.27,91.48,91.89,15924045,PG +2017-12-18,91.98,93.14,91.81,91.88,7405735,PG +2017-12-19,92.0,92.13,91.58,91.68,5644362,PG +2017-12-20,91.8,91.97,91.35,91.53,6938546,PG +2017-12-21,91.66,92.08,91.53,91.67,4860406,PG +2017-12-22,91.88,92.43,91.72,92.13,4919406,PG +2017-12-26,92.35,92.77,92.15,92.48,3431941,PG +2017-12-27,92.49,92.75,91.93,92.1,4276664,PG +2017-12-28,92.3,92.54,91.91,92.07,3005356,PG +2017-12-29,92.24,92.46,91.88,91.88,4346675,PG +2006-01-03,44.85,46.0,44.52,45.99,3843800,TRV +2006-01-04,45.99,46.61,45.85,46.5,2285900,TRV +2006-01-05,46.79,46.98,46.58,46.95,3069300,TRV +2006-01-06,47.0,47.63,46.99,47.21,2641500,TRV +2006-01-09,46.71,47.35,46.65,47.23,2201500,TRV +2006-01-10,47.05,47.19,46.59,46.89,1739000,TRV +2006-01-11,47.18,47.68,47.04,47.65,2425500,TRV +2006-01-12,47.68,47.89,47.28,47.37,2501900,TRV +2006-01-13,47.38,47.45,47.05,47.25,1719600,TRV +2006-01-17,47.1,47.22,46.33,46.43,2130800,TRV +2006-01-18,46.44,46.9,46.06,46.53,1458600,TRV +2006-01-19,46.4,46.9,45.55,45.94,3854700,TRV +2006-01-20,46.0,46.11,44.88,45.01,5071600,TRV +2006-01-23,45.15,45.71,45.1,45.54,2488800,TRV +2006-01-24,44.73,45.9,44.73,45.32,2910100,TRV +2006-01-25,45.25,45.26,44.5,44.71,2876300,TRV +2006-01-26,45.45,46.59,45.43,46.2,4758200,TRV +2006-01-27,46.0,47.1,45.95,46.54,3494100,TRV +2006-01-30,46.89,46.89,46.16,46.25,2702700,TRV +2006-01-31,45.95,46.06,45.24,45.38,3383600,TRV +2006-02-01,45.36,46.08,45.3,45.61,3103300,TRV +2006-02-02,45.4,45.46,44.12,45.3,4602700,TRV +2006-02-03,44.9,45.5,44.74,44.79,2267200,TRV +2006-02-06,44.63,44.78,43.75,44.13,2959700,TRV +2006-02-07,43.93,44.34,43.76,43.77,2124700,TRV +2006-02-08,43.75,43.8,43.27,43.68,2293800,TRV +2006-02-09,43.59,44.08,43.15,43.46,2778200,TRV +2006-02-10,43.46,43.82,43.36,43.63,1437700,TRV +2006-02-13,43.53,43.83,43.15,43.28,2278600,TRV +2006-02-14,43.56,44.84,43.49,44.34,2682400,TRV +2006-02-15,44.24,44.35,43.87,43.91,2025400,TRV +2006-02-16,44.1,44.11,43.36,43.4,3310500,TRV +2006-02-17,43.4,43.45,42.89,43.03,3875400,TRV +2006-02-21,42.4,42.83,42.28,42.77,3970800,TRV +2006-02-22,43.0,43.12,42.8,43.05,4400700,TRV +2006-02-23,42.68,42.7,41.94,42.5,4674200,TRV +2006-02-24,42.24,42.8,42.18,42.55,1982100,TRV +2006-02-27,42.7,43.16,42.6,43.06,2037700,TRV +2006-02-28,42.8,43.2,42.55,42.98,3572800,TRV +2006-03-01,43.1,43.2,42.66,42.81,2510400,TRV +2006-03-02,42.62,42.76,42.35,42.59,3309500,TRV +2006-03-03,42.34,43.0,42.13,42.87,3007700,TRV +2006-03-06,42.74,42.9,42.28,42.46,2226600,TRV +2006-03-07,42.25,42.68,42.11,42.63,2048900,TRV +2006-03-08,42.41,42.69,42.24,42.54,3849800,TRV +2006-03-09,42.6,42.6,42.02,42.13,1897200,TRV +2006-03-10,42.23,42.53,42.03,42.32,1746000,TRV +2006-03-13,42.52,42.82,42.38,42.66,2161400,TRV +2006-03-14,42.69,43.0,42.46,42.8,2479300,TRV +2006-03-15,42.93,43.15,42.6,42.93,3977300,TRV +2006-03-16,43.04,43.23,42.85,42.96,3476400,TRV +2006-03-17,42.88,42.95,41.35,41.55,8474400,TRV +2006-03-20,42.11,42.3,41.81,41.9,5819900,TRV +2006-03-21,41.11,42.18,41.11,41.47,4201600,TRV +2006-03-22,41.67,41.86,41.36,41.58,3549500,TRV +2006-03-23,41.41,41.55,41.27,41.36,2980800,TRV +2006-03-24,41.34,41.58,40.95,41.46,3917700,TRV +2006-03-27,41.32,41.44,41.1,41.24,3301800,TRV +2006-03-28,41.15,41.22,40.65,40.75,3601200,TRV +2006-03-29,40.9,42.12,40.9,41.96,4016900,TRV +2006-03-30,41.96,42.35,41.92,42.18,2974300,TRV +2006-03-31,41.98,42.36,41.51,41.79,2454500,TRV +2006-04-03,42.04,42.47,41.71,42.13,2292300,TRV +2006-04-04,42.23,42.56,41.96,42.35,1885600,TRV +2006-04-05,42.5,42.62,42.1,42.26,1760400,TRV +2006-04-06,43.16,43.16,41.93,42.14,1889600,TRV +2006-04-07,42.15,42.31,41.16,41.29,1919300,TRV +2006-04-10,41.24,41.57,41.03,41.4,1927200,TRV +2006-04-11,42.11,42.11,40.99,41.1,1188400,TRV +2006-04-12,41.15,41.6,41.0,41.25,1535700,TRV +2006-04-13,41.15,41.41,40.83,41.02,1386300,TRV +2006-04-17,40.23,41.38,40.23,41.11,2255000,TRV +2006-04-18,41.0,41.93,41.0,41.8,2556600,TRV +2006-04-19,42.0,43.04,41.86,43.0,4425800,TRV +2006-04-20,43.05,43.46,42.75,43.27,2789600,TRV +2006-04-21,43.47,43.47,42.36,42.71,1839800,TRV +2006-04-24,42.72,43.07,42.45,42.95,2021100,TRV +2006-04-25,43.11,43.6,42.8,42.88,2201400,TRV +2006-04-26,43.15,43.81,43.15,43.78,1984300,TRV +2006-04-27,43.73,44.25,43.36,43.72,2123100,TRV +2006-04-28,43.85,44.41,43.68,44.03,1904400,TRV +2006-05-01,44.0,44.24,43.24,43.4,2137300,TRV +2006-05-02,45.0,45.78,45.0,45.6,6490700,TRV +2006-05-03,45.78,46.08,45.72,45.85,3116000,TRV +2006-05-04,45.99,46.2,45.85,45.86,3509200,TRV +2006-05-05,46.0,46.09,45.37,45.76,3839900,TRV +2006-05-08,45.5,45.75,45.48,45.59,2202400,TRV +2006-05-09,45.55,45.74,45.29,45.29,2256400,TRV +2006-05-10,45.21,45.52,45.07,45.5,2057600,TRV +2006-05-11,46.37,46.37,44.98,45.08,2474800,TRV +2006-05-12,45.09,45.31,44.7,44.72,2090000,TRV +2006-05-15,44.6,44.94,43.89,44.94,2459000,TRV +2006-05-16,45.0,45.0,44.67,44.79,1545900,TRV +2006-05-17,44.7,44.92,44.35,44.58,2745800,TRV +2006-05-18,44.56,44.94,44.07,44.2,2031600,TRV +2006-05-19,44.3,44.98,44.18,44.65,3267700,TRV +2006-05-22,44.53,44.87,43.97,44.06,3953100,TRV +2006-05-23,44.06,44.57,43.85,43.85,2337100,TRV +2006-05-24,43.77,44.19,43.4,43.68,2711900,TRV +2006-05-25,43.95,44.08,43.53,43.85,2284400,TRV +2006-05-26,43.95,44.19,43.59,43.81,2139900,TRV +2006-05-30,43.75,43.83,43.18,43.18,1957200,TRV +2006-05-31,43.25,44.02,43.19,44.02,2453300,TRV +2006-06-01,43.85,44.49,43.85,44.41,2536700,TRV +2006-06-02,44.33,44.44,43.56,43.8,3074300,TRV +2006-06-05,43.7,43.76,42.61,42.63,3024400,TRV +2006-06-06,41.84,43.04,41.84,42.73,2786200,TRV +2006-06-07,42.52,43.14,42.35,42.73,2729000,TRV +2006-06-08,42.73,43.45,42.54,43.34,4594700,TRV +2006-06-09,43.32,43.46,42.87,43.1,2029900,TRV +2006-06-12,43.23,43.28,42.65,42.7,1765200,TRV +2006-06-13,42.74,42.91,42.21,42.3,2907900,TRV +2006-06-14,42.15,42.62,41.97,42.55,2338000,TRV +2006-06-15,42.64,43.94,42.45,43.82,2571600,TRV +2006-06-16,43.68,43.98,43.5,43.88,3149100,TRV +2006-06-19,44.0,44.45,43.83,44.21,3126500,TRV +2006-06-20,44.3,44.52,43.97,44.02,2940300,TRV +2006-06-21,43.87,44.48,43.76,44.4,2282500,TRV +2006-06-22,44.22,44.63,44.05,44.29,2199700,TRV +2006-06-23,44.0,44.39,43.89,44.15,1443100,TRV +2006-06-26,44.16,44.66,44.15,44.42,1686200,TRV +2006-06-27,44.49,44.49,43.87,43.98,1855500,TRV +2006-06-28,43.98,44.16,43.44,43.95,1818700,TRV +2006-06-29,44.2,44.8,43.97,44.64,2101100,TRV +2006-06-30,44.85,44.91,44.56,44.58,2727200,TRV +2006-07-03,44.83,45.06,44.66,45.03,633900,TRV +2006-07-05,45.0,45.01,44.29,44.47,2104600,TRV +2006-07-06,44.64,44.88,44.26,44.62,1569400,TRV +2006-07-07,44.62,44.65,44.09,44.1,1636300,TRV +2006-07-10,44.53,44.61,44.27,44.37,1525400,TRV +2006-07-11,44.14,44.65,43.92,44.62,2313700,TRV +2006-07-12,44.55,44.71,44.16,44.2,3319100,TRV +2006-07-13,44.21,44.23,43.55,43.68,2198600,TRV +2006-07-14,43.68,43.75,43.35,43.56,1335000,TRV +2006-07-17,43.65,43.84,43.43,43.54,1383200,TRV +2006-07-18,43.47,43.59,42.61,43.11,2310000,TRV +2006-07-19,43.36,44.61,43.3,44.11,3005500,TRV +2006-07-20,44.13,44.63,43.91,44.31,2222800,TRV +2006-07-21,44.32,44.5,43.87,44.22,2379900,TRV +2006-07-24,44.47,45.35,44.3,45.12,2337200,TRV +2006-07-25,45.49,45.49,44.8,45.13,2353200,TRV +2006-07-26,45.1,45.5,44.79,45.15,2680300,TRV +2006-07-27,45.7,45.8,44.44,45.01,3480900,TRV +2006-07-28,45.47,46.14,45.33,46.14,2707200,TRV +2006-07-31,45.89,46.2,45.7,45.8,3820800,TRV +2006-08-01,45.0,45.27,44.57,45.15,3343700,TRV +2006-08-02,45.24,45.37,44.82,45.05,3037800,TRV +2006-08-03,45.05,45.05,44.66,44.92,2820600,TRV +2006-08-04,45.08,45.47,44.28,44.49,2187100,TRV +2006-08-07,44.5,44.69,44.24,44.47,1756500,TRV +2006-08-08,44.72,44.75,43.69,43.97,2096600,TRV +2006-08-09,44.15,44.24,42.73,42.84,3575800,TRV +2006-08-10,42.84,43.37,42.72,43.04,3061200,TRV +2006-08-11,42.94,42.94,42.52,42.62,1910700,TRV +2006-08-14,43.54,43.54,42.63,43.09,2692200,TRV +2006-08-15,47.83,44.23,43.36,44.14,3180300,TRV +2006-08-16,44.6,44.64,44.18,44.22,1864700,TRV +2006-08-17,44.14,44.85,44.07,44.71,2051200,TRV +2006-08-18,44.75,44.79,44.37,44.5,1887800,TRV +2006-08-21,44.14,44.61,44.06,44.5,1820000,TRV +2006-08-22,44.25,44.34,43.95,44.01,2235200,TRV +2006-08-23,43.8,44.16,43.71,44.0,2068300,TRV +2006-08-24,44.19,44.27,43.78,43.85,1922900,TRV +2006-08-25,43.42,43.92,43.25,43.66,2466000,TRV +2006-08-28,43.66,43.98,43.4,43.82,2304900,TRV +2006-08-29,43.97,43.97,43.5,43.65,2073900,TRV +2006-08-30,43.8,44.25,43.65,43.82,1723100,TRV +2006-08-31,43.82,43.94,43.52,43.9,2457200,TRV +2006-09-01,44.15,44.44,43.91,44.3,2401300,TRV +2006-09-05,44.34,44.62,44.28,44.41,2320600,TRV +2006-09-06,43.7,44.44,43.7,44.33,3274800,TRV +2006-09-07,44.25,44.62,44.11,44.38,2595100,TRV +2006-09-08,44.5,45.07,44.29,45.05,2661900,TRV +2006-09-11,45.87,45.87,45.12,45.49,2703000,TRV +2006-09-12,45.74,45.85,45.5,45.7,1565000,TRV +2006-09-13,45.74,46.38,45.53,46.34,2591700,TRV +2006-09-14,46.43,46.66,46.08,46.23,1523800,TRV +2006-09-15,46.34,46.44,45.86,45.96,2825200,TRV +2006-09-18,46.0,46.07,45.67,45.93,1942500,TRV +2006-09-19,46.24,46.38,46.03,46.33,2106600,TRV +2006-09-20,46.45,46.63,46.36,46.57,1681500,TRV +2006-09-21,46.3,46.38,45.99,46.24,2151300,TRV +2006-09-22,46.4,46.48,45.85,46.2,1841800,TRV +2006-09-25,46.35,47.1,46.01,46.99,2117000,TRV +2006-09-26,47.04,47.52,46.99,47.39,1748400,TRV +2006-09-27,47.16,47.24,46.42,46.63,1817200,TRV +2006-09-28,46.74,47.23,46.72,47.08,2196800,TRV +2006-09-29,47.01,47.1,46.43,46.89,1982100,TRV +2006-10-02,46.95,46.97,46.37,46.43,1562000,TRV +2006-10-03,46.44,47.84,46.39,47.58,3340400,TRV +2006-10-04,47.35,48.24,47.35,48.23,2556400,TRV +2006-10-05,48.1,48.22,47.85,48.17,1444800,TRV +2006-10-06,47.85,48.0,47.42,47.64,1602200,TRV +2006-10-09,47.66,48.09,47.6,48.09,1271700,TRV +2006-10-10,48.35,48.49,47.93,47.99,1712300,TRV +2006-10-11,47.99,48.07,47.55,47.87,1653500,TRV +2006-10-12,48.2,48.22,47.84,48.05,1472900,TRV +2006-10-13,48.07,49.33,47.92,49.09,2400000,TRV +2006-10-16,48.9,49.21,48.79,49.1,1433400,TRV +2006-10-17,48.85,49.0,48.22,48.66,1627600,TRV +2006-10-18,48.76,49.08,48.37,48.59,1531000,TRV +2006-10-19,48.66,48.66,48.29,48.55,1439700,TRV +2006-10-20,48.79,48.79,48.27,48.39,2086000,TRV +2006-10-23,48.26,49.27,48.26,48.95,1847000,TRV +2006-10-24,48.98,49.2,48.72,48.95,2293000,TRV +2006-10-25,48.82,49.0,48.09,48.59,2112400,TRV +2006-10-26,49.45,51.18,49.4,50.66,5210800,TRV +2006-10-27,50.66,50.93,49.29,49.92,5080200,TRV +2006-10-30,49.96,50.51,49.82,50.4,2580300,TRV +2006-10-31,50.4,51.16,50.4,51.13,4106900,TRV +2006-11-01,51.11,51.57,51.0,51.18,4017800,TRV +2006-11-02,50.9,51.15,50.78,51.03,2318100,TRV +2006-11-03,51.28,51.51,51.14,51.14,2365600,TRV +2006-11-06,51.23,51.89,51.23,51.57,2391500,TRV +2006-11-07,51.49,52.57,51.48,52.4,3485200,TRV +2006-11-08,52.4,53.09,52.25,52.46,3354600,TRV +2006-11-09,52.65,52.79,52.38,52.69,3013800,TRV +2006-11-10,52.68,53.0,52.51,52.91,2723900,TRV +2006-11-13,52.92,53.06,52.4,52.44,1976600,TRV +2006-11-14,52.38,52.65,51.73,52.25,3347500,TRV +2006-11-15,52.3,52.41,51.76,51.9,3234400,TRV +2006-11-16,52.15,52.16,51.49,51.81,4143300,TRV +2006-11-17,51.65,52.15,51.62,52.12,3143100,TRV +2006-11-20,51.45,52.36,51.34,52.27,2183100,TRV +2006-11-21,52.12,52.44,51.71,51.89,2049500,TRV +2006-11-22,51.87,52.1,51.07,51.33,5665600,TRV +2006-11-24,50.9,51.29,50.82,51.13,1945400,TRV +2006-11-27,51.14,51.24,50.9,51.17,3061400,TRV +2006-11-28,51.17,51.6,50.98,51.58,3753000,TRV +2006-11-29,51.8,52.1,51.5,52.05,2651600,TRV +2006-11-30,51.93,52.23,51.47,51.81,3246400,TRV +2006-12-01,51.75,51.75,50.96,51.25,2718900,TRV +2006-12-04,51.2,51.66,51.2,51.47,2141000,TRV +2006-12-05,51.25,51.97,51.05,51.9,3110700,TRV +2006-12-06,51.66,52.2,51.66,51.99,1523900,TRV +2006-12-07,52.0,52.2,51.47,51.56,1855000,TRV +2006-12-08,51.7,52.36,51.68,52.32,1630300,TRV +2006-12-11,52.32,52.89,52.29,52.66,2289200,TRV +2006-12-12,52.45,52.62,52.06,52.4,3547300,TRV +2006-12-13,52.62,52.66,52.22,52.26,1760000,TRV +2006-12-14,52.15,52.92,52.15,52.85,1207600,TRV +2006-12-15,52.94,53.68,52.86,53.56,2974900,TRV +2006-12-18,53.8,54.17,53.45,53.97,2269400,TRV +2006-12-19,53.97,53.97,53.45,53.89,1693300,TRV +2006-12-20,53.89,54.24,53.83,53.84,1146200,TRV +2006-12-21,54.01,54.57,53.83,54.05,1566100,TRV +2006-12-22,54.18,54.18,53.55,53.55,2087200,TRV +2006-12-26,53.58,54.09,53.46,54.02,2802100,TRV +2006-12-27,54.47,54.51,53.88,54.23,1193700,TRV +2006-12-28,54.9,55.0,54.0,54.15,1290500,TRV +2006-12-29,54.03,54.23,53.6,53.69,1736900,TRV +2007-01-03,53.69,54.64,53.31,53.55,3433000,TRV +2007-01-04,53.55,53.62,53.0,53.1,2069300,TRV +2007-01-05,53.16,53.17,52.34,52.41,2104600,TRV +2007-01-08,52.35,52.41,51.87,52.02,2440900,TRV +2007-01-09,52.17,52.4,51.75,51.89,1322100,TRV +2007-01-10,51.78,52.03,51.49,51.55,1699900,TRV +2007-01-11,51.79,51.79,51.2,51.2,2825800,TRV +2007-01-12,51.25,51.41,51.02,51.06,2853500,TRV +2007-01-16,51.17,51.41,51.02,51.05,2753100,TRV +2007-01-17,51.05,51.28,50.95,50.96,2728400,TRV +2007-01-18,51.1,51.54,51.02,51.29,2488500,TRV +2007-01-19,51.42,51.51,51.08,51.37,2294800,TRV +2007-01-22,51.37,51.86,51.37,51.73,2478000,TRV +2007-01-23,51.74,52.34,51.7,51.81,2431200,TRV +2007-01-24,51.81,52.0,51.17,51.34,3369900,TRV +2007-01-25,51.19,51.44,50.59,50.65,2459300,TRV +2007-01-26,50.65,50.79,50.3,50.66,3017300,TRV +2007-01-29,50.81,51.1,50.68,50.98,2462500,TRV +2007-01-30,51.08,51.65,50.98,51.6,2185300,TRV +2007-01-31,51.68,51.97,50.85,50.85,2919300,TRV +2007-02-01,51.5,52.17,51.28,52.0,4171000,TRV +2007-02-02,52.18,52.6,51.95,52.43,2199300,TRV +2007-02-05,52.27,52.91,52.08,52.67,2482000,TRV +2007-02-06,52.95,53.1,52.66,52.76,2614200,TRV +2007-02-07,52.76,52.98,52.66,52.72,1796100,TRV +2007-02-08,52.87,53.2,52.71,53.16,2201000,TRV +2007-02-09,53.16,53.48,52.17,52.49,2811900,TRV +2007-02-12,52.46,53.14,52.43,52.62,2408694,TRV +2007-02-13,52.8,52.91,52.61,52.72,3516756,TRV +2007-02-14,52.97,53.17,52.76,52.97,2219469,TRV +2007-02-15,52.85,52.93,52.54,52.72,2583400,TRV +2007-02-16,52.42,52.91,52.16,52.73,2224000,TRV +2007-02-20,52.83,53.48,52.76,53.3,2536200,TRV +2007-02-21,53.0,53.81,52.99,53.74,3282300,TRV +2007-02-22,53.58,54.02,53.29,53.74,1502800,TRV +2007-02-23,53.74,53.75,52.88,53.0,1581900,TRV +2007-02-26,53.05,53.26,52.55,52.9,2459152,TRV +2007-02-27,53.15,54.33,50.6,51.19,2142000,TRV +2007-02-28,51.24,51.35,50.45,50.75,3027800,TRV +2007-03-01,50.77,51.28,49.05,51.22,2688345,TRV +2007-03-02,51.23,51.6,50.58,50.58,2474000,TRV +2007-03-05,50.3,51.46,50.24,51.0,2130300,TRV +2007-03-06,51.08,51.84,50.94,51.71,2415300,TRV +2007-03-07,51.45,51.54,50.95,50.97,1979900,TRV +2007-03-08,51.2,51.71,50.95,51.22,1675600,TRV +2007-03-09,51.75,51.77,51.33,51.68,1217400,TRV +2007-03-12,51.69,51.88,50.86,51.2,1989500,TRV +2007-03-13,50.8,50.93,49.59,49.59,2773100,TRV +2007-03-14,51.2,50.9,48.65,49.74,3506200,TRV +2007-03-15,49.74,50.11,49.51,49.9,2243600,TRV +2007-03-16,50.14,50.61,49.91,50.35,3580700,TRV +2007-03-19,50.6,51.15,50.44,50.88,1537703,TRV +2007-03-20,51.42,51.88,51.2,51.8,2891600,TRV +2007-03-21,51.91,52.82,51.76,52.66,2171900,TRV +2007-03-22,54.0,54.26,52.12,52.35,2686900,TRV +2007-03-23,51.25,52.6,51.25,52.49,1259500,TRV +2007-03-26,52.6,52.6,51.7,51.93,1663800,TRV +2007-03-27,51.7,52.13,51.56,51.87,1883400,TRV +2007-03-28,52.0,52.11,51.5,51.8,2022200,TRV +2007-03-29,52.33,52.42,51.5,51.82,1539400,TRV +2007-03-30,51.91,52.37,51.27,51.77,1813300,TRV +2007-04-02,51.27,51.96,50.96,51.85,1513000,TRV +2007-04-03,51.86,52.1,51.82,51.96,1520300,TRV +2007-04-04,51.96,52.68,51.7,52.67,2371300,TRV +2007-04-05,52.67,53.04,52.64,52.79,1328700,TRV +2007-04-09,53.04,53.1,52.57,52.84,1060394,TRV +2007-04-10,52.84,53.2,52.84,53.04,1331000,TRV +2007-04-11,52.97,53.25,52.75,53.03,1702343,TRV +2007-04-12,53.18,53.31,52.81,53.21,1377309,TRV +2007-04-13,53.2,53.52,52.75,53.19,1574423,TRV +2007-04-16,54.25,54.28,53.21,53.67,2100882,TRV +2007-04-17,53.67,54.01,53.56,53.83,1913051,TRV +2007-04-18,53.55,54.42,53.51,54.22,1805276,TRV +2007-04-19,53.25,54.15,53.25,53.82,1270212,TRV +2007-04-20,56.99,56.99,53.73,53.96,2636494,TRV +2007-04-23,54.1,54.58,53.62,53.82,1527900,TRV +2007-04-24,54.25,54.3,53.74,54.05,2343800,TRV +2007-04-25,54.51,55.1,54.3,54.75,2393430,TRV +2007-04-26,55.0,55.27,53.74,53.92,3042878,TRV +2007-04-27,53.92,54.25,53.31,53.67,2790600,TRV +2007-04-30,53.8,54.54,53.44,54.1,2879487,TRV +2007-05-01,52.97,54.58,52.97,54.44,2626171,TRV +2007-05-02,54.8,55.17,54.5,54.6,2128988,TRV +2007-05-03,54.95,55.2,54.74,55.0,2624055,TRV +2007-05-04,55.3,55.4,54.69,54.7,1937900,TRV +2007-05-07,55.3,56.26,55.22,56.18,2591648,TRV +2007-05-08,55.91,56.49,55.89,56.23,2471672,TRV +2007-05-09,56.23,56.9,56.23,56.66,2253900,TRV +2007-05-10,56.36,56.97,55.89,55.9,2040775,TRV +2007-05-11,56.2,56.76,56.18,56.76,2246508,TRV +2007-05-14,56.64,56.92,55.71,56.26,6282100,TRV +2007-05-15,55.91,56.51,55.89,55.96,2522575,TRV +2007-05-16,56.15,56.3,55.75,56.23,2475300,TRV +2007-05-17,56.27,56.32,55.94,55.98,3804500,TRV +2007-05-18,56.09,56.33,55.89,56.29,4173200,TRV +2007-05-21,56.48,56.48,55.72,55.89,2274120,TRV +2007-05-22,55.64,55.99,55.47,55.65,2349100,TRV +2007-05-23,55.85,56.0,55.59,55.63,2784750,TRV +2007-05-24,55.37,55.66,54.73,54.75,2939650,TRV +2007-05-25,54.71,54.92,54.31,54.57,2305600,TRV +2007-05-29,54.44,54.8,54.26,54.45,2492047,TRV +2007-05-30,54.08,54.89,54.0,54.83,2411000,TRV +2007-05-31,54.77,54.85,53.89,54.17,2794071,TRV +2007-06-01,54.17,54.7,54.02,54.58,2679145,TRV +2007-06-04,54.35,55.3,54.35,55.19,2153183,TRV +2007-06-05,54.8,55.37,54.8,54.95,2229643,TRV +2007-06-06,54.95,54.89,54.51,54.64,1818323,TRV +2007-06-07,54.41,54.79,53.78,53.78,2234081,TRV +2007-06-08,53.87,54.68,53.54,54.6,1977423,TRV +2007-06-11,54.45,54.81,54.08,54.58,1933607,TRV +2007-06-12,54.33,54.55,53.63,53.68,2180900,TRV +2007-06-13,53.94,54.58,53.65,54.57,1840496,TRV +2007-06-14,54.72,55.0,53.94,54.15,1679063,TRV +2007-06-15,54.43,54.6,53.84,53.92,3349900,TRV +2007-06-18,54.04,54.25,53.39,53.41,2153513,TRV +2007-06-19,52.3,53.39,52.3,53.3,2105900,TRV +2007-06-20,53.3,53.63,52.59,52.6,2580794,TRV +2007-06-21,52.5,53.35,52.35,53.05,3224200,TRV +2007-06-22,52.75,52.92,52.06,52.38,4383000,TRV +2007-06-25,52.38,52.88,51.98,52.53,3691740,TRV +2007-06-26,52.53,53.22,52.5,52.92,3466270,TRV +2007-06-27,52.48,53.0,52.31,52.93,2256100,TRV +2007-06-28,52.95,53.85,52.58,53.41,2063358,TRV +2007-06-29,53.81,54.19,53.08,53.5,3159800,TRV +2007-07-02,53.73,54.51,53.56,54.48,2081119,TRV +2007-07-03,54.81,55.3,54.67,55.01,1439179,TRV +2007-07-05,54.86,54.91,54.35,54.42,1702329,TRV +2007-07-06,54.29,54.67,54.07,54.52,1668700,TRV +2007-07-09,54.7,55.04,54.2,54.9,1649233,TRV +2007-07-10,54.5,54.64,52.96,53.15,2860865,TRV +2007-07-11,52.92,53.32,52.64,53.23,1665700,TRV +2007-07-12,53.37,54.05,53.13,54.01,1922400,TRV +2007-07-13,53.86,53.91,53.33,53.58,2357866,TRV +2007-07-16,53.41,53.75,53.19,53.41,1166538,TRV +2007-07-17,53.18,53.4,52.8,53.0,2050000,TRV +2007-07-18,52.93,53.4,52.31,52.89,2811154,TRV +2007-07-19,53.26,53.62,53.15,53.41,2796700,TRV +2007-07-20,53.35,53.39,51.39,51.73,3787122,TRV +2007-07-23,52.1,52.44,51.92,52.18,2015639,TRV +2007-07-24,51.69,52.01,50.24,50.28,2682117,TRV +2007-07-25,51.25,52.45,50.75,51.34,4080082,TRV +2007-07-26,51.44,52.09,50.33,51.25,4754692,TRV +2007-07-27,51.1,51.95,50.04,50.65,4334901,TRV +2007-07-30,50.65,52.06,50.4,51.83,3899766,TRV +2007-07-31,52.3,52.8,50.67,50.78,4305978,TRV +2007-08-01,50.58,52.1,49.58,51.67,4263526,TRV +2007-08-02,51.79,52.6,51.29,51.7,3304512,TRV +2007-08-03,51.7,51.81,48.87,48.92,3658441,TRV +2007-08-06,50.84,50.84,48.74,50.53,5443436,TRV +2007-08-07,49.96,51.88,49.8,51.11,4732394,TRV +2007-08-08,51.2,51.78,50.23,51.33,4190411,TRV +2007-08-09,51.77,51.77,48.0,48.38,4912509,TRV +2007-08-10,48.26,51.3,47.26,50.63,4633780,TRV +2007-08-13,50.63,52.87,50.46,50.7,4378800,TRV +2007-08-14,50.85,51.34,50.01,50.11,3295300,TRV +2007-08-15,50.53,52.13,49.84,50.13,3922646,TRV +2007-08-16,50.13,52.81,49.42,52.7,4612600,TRV +2007-08-17,54.98,54.98,51.37,52.93,6130600,TRV +2007-08-20,52.96,53.0,51.21,52.3,5759100,TRV +2007-08-21,52.11,52.95,51.64,51.79,2448000,TRV +2007-08-22,52.45,53.05,51.68,52.61,2431300,TRV +2007-08-23,52.61,52.99,51.32,51.63,2382900,TRV +2007-08-24,51.8,52.57,51.61,52.51,1891300,TRV +2007-08-27,52.62,52.62,51.16,51.16,1747700,TRV +2007-08-28,51.01,51.01,49.95,49.98,3324900,TRV +2007-08-29,50.11,52.04,49.94,52.04,2740400,TRV +2007-08-30,51.43,51.58,50.06,50.29,2612300,TRV +2007-08-31,50.75,51.16,50.08,50.54,2937400,TRV +2007-09-04,50.61,51.27,50.39,50.97,2710900,TRV +2007-09-05,50.21,50.87,50.05,50.59,2025800,TRV +2007-09-06,50.47,50.74,49.76,50.66,2227900,TRV +2007-09-07,49.73,50.6,49.46,49.85,2950200,TRV +2007-09-10,50.24,50.41,49.28,49.72,1908800,TRV +2007-09-11,49.94,50.76,49.88,50.29,2635600,TRV +2007-09-12,49.92,50.72,49.78,50.21,2014600,TRV +2007-09-13,50.74,50.96,49.91,50.31,2128500,TRV +2007-09-14,50.05,50.25,49.59,49.69,2267400,TRV +2007-09-17,49.53,49.94,49.03,49.5,2551600,TRV +2007-09-18,49.65,51.93,48.98,51.82,3373500,TRV +2007-09-19,52.05,52.77,51.86,52.14,3557800,TRV +2007-09-20,52.2,52.35,51.01,51.13,2642100,TRV +2007-09-21,52.21,52.21,50.59,51.01,3076000,TRV +2007-09-24,50.72,50.84,49.53,49.58,2567068,TRV +2007-09-25,49.32,50.16,49.32,49.99,5517400,TRV +2007-09-26,50.35,50.5,49.89,50.03,2590503,TRV +2007-09-27,49.88,50.34,49.79,50.1,3414300,TRV +2007-09-28,50.0,50.34,49.62,50.34,2948600,TRV +2007-10-01,50.51,51.95,50.5,51.83,2804300,TRV +2007-10-02,52.05,52.49,52.01,52.24,2828100,TRV +2007-10-03,52.3,52.43,52.0,52.32,1791398,TRV +2007-10-04,52.52,53.57,52.2,53.55,2216400,TRV +2007-10-05,53.73,54.25,53.48,53.81,1615700,TRV +2007-10-08,54.0,54.08,53.43,53.48,1424300,TRV +2007-10-09,53.42,53.74,52.61,53.3,3093400,TRV +2007-10-10,53.43,54.02,53.4,53.85,3158600,TRV +2007-10-11,54.01,54.65,53.64,54.02,2559500,TRV +2007-10-12,53.95,54.37,53.76,54.17,999322,TRV +2007-10-15,54.17,54.35,52.81,53.29,2124700,TRV +2007-10-16,53.27,53.41,52.21,52.3,2997949,TRV +2007-10-17,53.04,53.27,51.45,52.34,2275000,TRV +2007-10-18,51.9,52.45,51.55,51.87,1837600,TRV +2007-10-19,51.6,51.96,50.88,51.21,3590000,TRV +2007-10-22,50.39,52.33,50.39,52.01,1913000,TRV +2007-10-23,52.46,52.58,51.32,51.69,1790100,TRV +2007-10-24,51.4,52.19,49.56,51.4,3726200,TRV +2007-10-25,52.28,52.94,50.42,51.74,4188000,TRV +2007-10-26,52.86,54.1,50.63,53.21,2923300,TRV +2007-10-29,53.26,53.55,52.8,52.88,3642300,TRV +2007-10-30,52.45,53.01,52.31,52.42,2776000,TRV +2007-10-31,52.84,52.84,51.66,52.21,3973506,TRV +2007-11-01,50.35,52.83,50.15,51.92,4830600,TRV +2007-11-02,51.8,52.54,51.07,52.42,4422600,TRV +2007-11-05,50.94,52.85,49.49,52.38,3574362,TRV +2007-11-06,52.34,53.0,51.67,52.49,2919886,TRV +2007-11-07,51.89,52.22,50.3,50.35,3691807,TRV +2007-11-08,50.39,51.34,49.89,51.07,4168695,TRV +2007-11-09,50.5,52.25,49.9,51.4,3788420,TRV +2007-11-12,51.21,52.46,51.17,51.38,3913717,TRV +2007-11-13,51.71,52.52,51.43,52.29,5906790,TRV +2007-11-14,52.53,53.19,52.35,52.73,2827444,TRV +2007-11-15,52.63,53.4,52.62,52.96,4245326,TRV +2007-11-16,53.42,53.98,52.11,52.72,4053953,TRV +2007-11-19,52.49,52.77,50.88,51.3,3890019,TRV +2007-11-20,51.4,53.15,50.2,51.19,4789978,TRV +2007-11-21,50.67,51.25,49.56,50.05,3568185,TRV +2007-11-23,50.83,51.96,50.58,51.61,1440309,TRV +2007-11-26,51.51,52.25,50.05,50.16,3700253,TRV +2007-11-27,50.32,51.85,50.32,51.18,3376733,TRV +2007-11-28,51.46,51.92,51.0,51.45,5574904,TRV +2007-11-29,51.18,52.4,50.96,52.29,2733713,TRV +2007-11-30,52.81,53.93,52.69,53.11,3824656,TRV +2007-12-03,52.58,53.88,52.58,53.45,3193637,TRV +2007-12-04,52.92,53.79,52.64,52.92,2831580,TRV +2007-12-05,53.45,54.2,52.81,54.17,3203997,TRV +2007-12-06,54.15,54.73,53.76,54.63,2271657,TRV +2007-12-07,54.84,54.95,53.82,54.16,3088770,TRV +2007-12-10,54.2,55.84,54.2,55.18,2897672,TRV +2007-12-11,55.15,55.39,52.76,52.76,2869489,TRV +2007-12-12,53.85,55.09,52.96,54.38,3925603,TRV +2007-12-13,54.0,54.75,53.58,54.4,3196979,TRV +2007-12-14,53.46,54.15,52.58,52.69,3538632,TRV +2007-12-17,52.36,53.26,52.1,52.6,2394166,TRV +2007-12-18,52.88,53.37,51.88,52.66,4003072,TRV +2007-12-19,52.56,53.69,52.19,52.9,2090862,TRV +2007-12-20,53.19,53.6,51.35,52.17,3117354,TRV +2007-12-21,52.27,53.84,52.27,53.71,3965546,TRV +2007-12-24,53.5,55.18,53.49,55.08,981855,TRV +2007-12-26,55.0,55.01,54.17,54.29,1305963,TRV +2007-12-27,53.97,54.7,53.91,54.09,1609139,TRV +2007-12-28,54.36,55.02,53.82,54.14,1340548,TRV +2007-12-31,53.85,54.29,53.61,53.8,1776467,TRV +2008-01-02,53.66,53.7,52.14,52.36,2341306,TRV +2008-01-03,52.36,53.33,52.32,53.06,2098800,TRV +2008-01-04,52.62,53.06,51.33,51.39,3048825,TRV +2008-01-07,51.79,52.61,51.02,52.04,3130258,TRV +2008-01-08,52.2,52.63,50.22,50.45,4684546,TRV +2008-01-09,50.51,51.39,49.73,51.13,5823706,TRV +2008-01-10,50.67,52.08,50.12,51.57,4137587,TRV +2008-01-11,51.0,52.33,50.27,51.46,3168768,TRV +2008-01-14,51.33,51.57,50.84,51.05,5372510,TRV +2008-01-15,50.15,50.73,49.66,49.68,4151844,TRV +2008-01-16,49.36,51.22,49.36,50.15,6110843,TRV +2008-01-17,49.43,49.88,47.34,47.43,5861202,TRV +2008-01-18,47.85,47.85,45.78,46.19,8849168,TRV +2008-01-22,43.87,46.51,43.0,46.17,11656986,TRV +2008-01-23,44.73,46.64,44.41,46.42,9130666,TRV +2008-01-24,46.48,46.98,45.87,46.41,7272835,TRV +2008-01-25,46.95,47.39,45.15,45.43,4310369,TRV +2008-01-28,45.58,48.0,45.22,48.0,6149520,TRV +2008-01-29,48.21,49.39,46.96,47.63,6219407,TRV +2008-01-30,47.52,50.09,47.45,47.83,5143504,TRV +2008-01-31,47.23,48.69,46.34,48.1,5414517,TRV +2008-02-01,48.34,49.72,48.26,49.63,4879912,TRV +2008-02-04,49.63,50.05,48.65,48.82,3461760,TRV +2008-02-05,47.13,49.22,47.12,47.23,3669957,TRV +2008-02-06,47.43,48.03,46.93,47.35,2744587,TRV +2008-02-07,47.13,48.37,46.52,47.25,4071560,TRV +2008-02-08,46.66,46.9,46.15,46.56,3726331,TRV +2008-02-11,46.46,46.83,45.11,45.91,3493791,TRV +2008-02-12,46.31,48.08,46.02,47.73,4655896,TRV +2008-02-13,48.44,48.7,47.34,48.0,4186588,TRV +2008-02-14,47.92,48.27,47.29,47.29,2831425,TRV +2008-02-15,46.82,47.94,46.52,47.87,3493581,TRV +2008-02-19,48.6,48.69,47.49,47.87,2794822,TRV +2008-02-20,47.36,48.55,47.28,48.16,3255505,TRV +2008-02-21,48.15,48.45,46.97,47.06,3199939,TRV +2008-02-22,47.42,47.92,46.47,47.9,3927643,TRV +2008-02-25,47.83,49.19,47.34,49.03,3107410,TRV +2008-02-26,48.98,50.09,48.88,50.03,4799736,TRV +2008-02-27,49.5,50.18,49.0,49.25,4365827,TRV +2008-02-28,48.68,49.72,47.81,48.1,3380021,TRV +2008-02-29,47.66,47.66,46.17,46.41,5667327,TRV +2008-03-03,46.26,46.62,45.32,46.5,3564943,TRV +2008-03-04,45.54,46.86,45.12,46.63,3929544,TRV +2008-03-05,46.63,47.99,46.63,47.49,5716706,TRV +2008-03-06,47.08,47.2,46.4,46.5,3726345,TRV +2008-03-07,46.04,47.72,45.82,46.63,4364619,TRV +2008-03-10,46.6,47.13,46.0,46.26,3120976,TRV +2008-03-11,46.95,48.63,46.91,48.53,5649147,TRV +2008-03-12,48.75,48.94,45.87,46.0,5587441,TRV +2008-03-13,45.45,47.19,45.07,46.83,3818131,TRV +2008-03-14,46.88,47.06,44.79,44.92,4955616,TRV +2008-03-17,44.0,46.56,44.0,45.97,5340541,TRV +2008-03-18,47.26,47.78,46.34,47.75,4474341,TRV +2008-03-19,47.89,49.07,46.41,46.41,3956090,TRV +2008-03-20,46.47,48.26,46.26,47.79,6908828,TRV +2008-03-24,48.08,48.7,47.56,47.69,5345253,TRV +2008-03-25,47.47,48.29,46.32,47.76,3225786,TRV +2008-03-26,47.61,48.35,47.24,47.55,2990358,TRV +2008-03-27,47.47,48.25,47.29,47.46,3021893,TRV +2008-03-28,47.73,48.11,47.29,47.42,1940609,TRV +2008-03-31,47.75,48.29,47.18,47.85,2715750,TRV +2008-04-01,48.99,50.57,48.59,50.55,5369379,TRV +2008-04-02,50.6,51.27,49.77,49.94,3545499,TRV +2008-04-03,49.54,49.98,48.96,49.39,2606535,TRV +2008-04-04,49.27,49.87,48.84,49.3,2024843,TRV +2008-04-07,49.78,50.3,49.07,50.18,2583790,TRV +2008-04-08,49.93,49.93,48.85,48.88,2815370,TRV +2008-04-09,48.77,49.77,48.77,49.03,1814609,TRV +2008-04-10,49.12,49.66,48.95,49.24,1913329,TRV +2008-04-11,48.67,50.0,48.66,49.3,2408694,TRV +2008-04-14,49.37,49.37,48.8,49.0,2645497,TRV +2008-04-15,49.22,49.65,48.41,48.73,2778221,TRV +2008-04-16,49.03,49.49,48.45,49.38,2700484,TRV +2008-04-17,49.35,50.0,48.94,49.71,2324161,TRV +2008-04-18,50.0,51.13,50.0,50.31,2484163,TRV +2008-04-21,49.94,49.95,49.1,49.3,1538332,TRV +2008-04-22,49.07,49.23,48.51,48.79,2178376,TRV +2008-04-23,49.26,49.51,47.95,48.29,2472978,TRV +2008-04-24,50.28,50.94,48.54,50.68,3985084,TRV +2008-04-25,51.0,51.2,49.3,50.21,2195601,TRV +2008-04-28,50.04,51.05,49.45,50.76,3007641,TRV +2008-04-29,50.6,51.06,49.47,49.67,2461648,TRV +2008-04-30,49.67,51.43,49.59,50.4,3062843,TRV +2008-05-01,50.51,52.23,50.33,52.15,2874932,TRV +2008-05-02,52.31,52.8,51.55,52.06,2042321,TRV +2008-05-05,51.72,51.98,51.19,51.75,2197067,TRV +2008-05-06,51.25,51.57,50.69,51.42,2164910,TRV +2008-05-07,51.35,51.74,50.35,50.51,4204579,TRV +2008-05-08,50.6,50.78,49.58,50.25,3333504,TRV +2008-05-09,49.83,51.03,49.42,50.18,3043927,TRV +2008-05-12,50.21,51.24,50.15,51.22,2472380,TRV +2008-05-13,51.55,51.58,50.16,50.36,3254646,TRV +2008-05-14,50.49,51.49,50.36,51.19,2522107,TRV +2008-05-15,50.99,51.71,50.51,51.64,2334255,TRV +2008-05-16,51.83,51.83,50.62,50.82,2158662,TRV +2008-05-19,50.64,51.15,50.54,50.67,2208393,TRV +2008-05-20,50.37,50.57,49.84,49.84,3275856,TRV +2008-05-21,49.75,50.22,49.14,49.17,2781636,TRV +2008-05-22,49.17,49.66,48.49,49.14,3421309,TRV +2008-05-23,49.0,49.16,48.3,48.31,2708333,TRV +2008-05-27,48.42,49.51,48.39,49.28,1957824,TRV +2008-05-28,49.48,49.57,48.11,48.55,2574117,TRV +2008-05-29,48.36,49.82,48.33,49.76,3161471,TRV +2008-05-30,49.64,50.01,49.15,49.81,3175295,TRV +2008-06-02,49.52,49.82,48.83,49.28,2158544,TRV +2008-06-03,49.64,49.85,48.96,49.3,2320555,TRV +2008-06-04,48.97,49.9,48.97,49.23,1730135,TRV +2008-06-05,49.46,50.34,49.2,50.24,1976698,TRV +2008-06-06,49.71,49.71,0.01,47.25,3677163,TRV +2008-06-09,47.46,48.38,47.46,47.79,2802260,TRV +2008-06-10,47.59,48.8,47.4,48.43,4246117,TRV +2008-06-11,48.43,48.43,46.55,46.65,3152379,TRV +2008-06-12,47.07,48.28,46.99,47.81,2897874,TRV +2008-06-13,48.67,48.67,47.13,47.84,3028586,TRV +2008-06-16,47.48,48.7,47.04,48.2,2208633,TRV +2008-06-17,48.39,48.67,47.25,47.25,2587750,TRV +2008-06-18,46.96,47.54,46.39,46.7,2733523,TRV +2008-06-19,46.77,47.04,46.07,46.42,3868033,TRV +2008-06-20,46.3,46.3,45.43,45.63,6858668,TRV +2008-06-23,45.92,46.1,44.77,44.84,4107777,TRV +2008-06-24,44.84,45.47,44.47,44.94,4286312,TRV +2008-06-25,45.79,45.79,44.83,44.97,3993419,TRV +2008-06-26,44.45,45.04,44.1,44.11,4451779,TRV +2008-06-27,44.26,44.73,44.02,44.3,4964137,TRV +2008-06-30,44.27,44.45,43.29,43.4,6935628,TRV +2008-07-01,43.2,44.57,43.14,44.44,4573233,TRV +2008-07-02,44.68,44.94,44.02,44.08,6934609,TRV +2008-07-03,44.37,44.79,44.21,44.34,2543178,TRV +2008-07-07,44.49,45.02,43.01,43.28,5100718,TRV +2008-07-08,43.22,44.99,42.77,44.61,4949891,TRV +2008-07-09,44.58,44.77,43.44,43.5,4596417,TRV +2008-07-10,43.55,44.64,43.42,43.8,4710299,TRV +2008-07-11,43.41,44.68,42.92,44.12,5106435,TRV +2008-07-14,44.57,44.92,42.27,42.48,5065841,TRV +2008-07-15,42.08,43.44,41.47,41.49,5470935,TRV +2008-07-16,41.81,43.86,41.26,43.7,5729736,TRV +2008-07-17,44.52,45.0,42.11,43.24,7081422,TRV +2008-07-18,43.19,44.19,41.54,43.95,5107984,TRV +2008-07-21,43.5,43.96,42.83,43.08,3664012,TRV +2008-07-22,43.0,44.99,42.0,44.66,5474133,TRV +2008-07-23,44.22,46.35,44.01,45.6,7249438,TRV +2008-07-24,45.65,45.85,42.74,42.88,5195985,TRV +2008-07-25,43.3,43.57,42.01,42.33,3886597,TRV +2008-07-28,42.25,43.13,42.0,42.1,4031292,TRV +2008-07-29,42.21,43.39,41.87,43.3,5594661,TRV +2008-07-30,43.79,45.25,43.59,44.46,4300697,TRV +2008-07-31,44.09,44.74,43.9,44.12,4190424,TRV +2008-08-01,44.24,44.51,43.41,44.06,2998984,TRV +2008-08-04,43.9,44.71,43.76,44.36,3202931,TRV +2008-08-05,44.8,44.89,44.12,44.84,5081524,TRV +2008-08-06,44.62,44.72,44.3,44.46,4167373,TRV +2008-08-07,44.13,44.41,42.86,43.1,4142633,TRV +2008-08-08,43.01,44.51,42.71,44.39,2921979,TRV +2008-08-11,44.37,44.66,43.66,44.14,3019790,TRV +2008-08-12,43.44,44.08,43.23,43.52,3486722,TRV +2008-08-13,43.19,43.66,42.29,43.12,3196019,TRV +2008-08-14,42.69,43.86,42.6,43.52,2724219,TRV +2008-08-15,43.56,44.58,43.41,44.46,2947847,TRV +2008-08-18,44.53,44.53,43.09,43.23,3209360,TRV +2008-08-19,42.69,43.52,42.33,42.72,5277370,TRV +2008-08-20,42.59,43.02,41.95,42.88,3063668,TRV +2008-08-21,42.6,43.14,42.02,42.74,2626238,TRV +2008-08-22,42.84,44.35,42.83,44.31,3757130,TRV +2008-08-25,44.04,44.2,43.7,43.79,3984554,TRV +2008-08-26,43.58,43.9,42.66,43.24,3456953,TRV +2008-08-27,43.3,43.76,42.95,43.63,2671880,TRV +2008-08-28,44.03,44.56,43.69,44.55,3575487,TRV +2008-08-29,43.9,44.57,43.86,44.16,3551969,TRV +2008-09-02,44.82,45.16,44.08,44.53,3519361,TRV +2008-09-03,44.39,44.73,44.01,44.57,3182852,TRV +2008-09-04,44.19,44.53,42.6,42.69,4132827,TRV +2008-09-05,42.1,43.34,42.01,43.28,4191227,TRV +2008-09-08,44.31,45.48,43.4,44.7,6967330,TRV +2008-09-09,44.27,44.85,43.48,43.48,6557176,TRV +2008-09-10,44.23,45.04,42.99,44.2,4787498,TRV +2008-09-11,42.88,44.79,42.84,44.61,5653997,TRV +2008-09-12,43.99,45.56,43.98,45.05,4657065,TRV +2008-09-15,43.89,47.5,43.51,43.7,9824666,TRV +2008-09-16,44.3,49.8,43.88,48.86,12691814,TRV +2008-09-17,48.96,51.0,45.01,45.01,13186960,TRV +2008-09-18,46.76,50.8,45.08,50.8,11527585,TRV +2008-09-19,56.54,58.57,47.34,50.76,8436478,TRV +2008-09-22,50.25,50.95,44.98,46.53,5526165,TRV +2008-09-23,46.53,48.2,45.0,45.62,4142134,TRV +2008-09-24,45.63,47.85,43.5,44.18,3856453,TRV +2008-09-25,44.46,48.26,43.31,45.09,3959566,TRV +2008-09-26,44.0,45.81,43.36,44.0,3919037,TRV +2008-09-29,44.88,45.02,36.0,36.0,6793897,TRV +2008-09-30,39.4,46.0,38.74,45.2,6950013,TRV +2008-10-01,43.44,45.69,41.16,42.99,4979241,TRV +2008-10-02,43.75,43.81,40.25,40.47,3537359,TRV +2008-10-03,42.68,43.17,38.53,38.8,4110288,TRV +2008-10-06,38.41,41.0,36.92,39.1,5004055,TRV +2008-10-07,39.2,42.0,35.1,35.1,5457994,TRV +2008-10-08,33.88,42.0,32.67,32.67,10253260,TRV +2008-10-09,33.05,35.26,30.6,30.6,10008919,TRV +2008-10-10,29.68,34.67,28.91,30.5,11197545,TRV +2008-10-13,32.6,37.06,32.25,35.9,7885902,TRV +2008-10-14,37.72,38.75,35.05,36.96,9483699,TRV +2008-10-15,36.02,36.8,32.5,33.7,6907394,TRV +2008-10-16,33.88,34.73,31.17,33.25,10534238,TRV +2008-10-17,32.66,36.1,32.32,34.03,6165055,TRV +2008-10-20,33.93,36.32,33.0,36.15,4624086,TRV +2008-10-21,35.94,38.0,32.95,36.33,4251852,TRV +2008-10-22,33.91,38.53,33.88,37.02,7803191,TRV +2008-10-23,37.02,41.67,37.01,41.0,10682335,TRV +2008-10-24,37.3,42.75,36.53,41.74,10016823,TRV +2008-10-27,41.16,41.16,37.47,37.61,7217571,TRV +2008-10-28,38.5,39.6,36.53,38.79,9725983,TRV +2008-10-29,38.55,42.85,37.89,40.35,10791062,TRV +2008-10-30,41.77,42.24,40.03,41.15,6176490,TRV +2008-10-31,40.91,42.9,39.24,42.55,5722718,TRV +2008-11-03,42.68,42.68,40.39,40.55,3809637,TRV +2008-11-04,40.55,42.87,40.25,42.6,5583024,TRV +2008-11-05,41.93,42.7,39.96,40.43,5004769,TRV +2008-11-06,40.43,41.45,37.04,37.7,5833877,TRV +2008-11-07,38.01,39.99,37.52,39.61,4263516,TRV +2008-11-10,38.92,40.57,38.36,38.81,3964037,TRV +2008-11-11,38.25,41.08,37.07,40.17,5449700,TRV +2008-11-12,39.33,40.81,38.6,39.03,5798691,TRV +2008-11-13,39.22,43.53,39.03,43.42,9045433,TRV +2008-11-14,42.97,44.03,41.13,41.88,6644712,TRV +2008-11-17,41.4,42.38,40.63,41.07,4452221,TRV +2008-11-18,41.19,41.73,40.16,41.39,8534311,TRV +2008-11-19,40.79,42.16,36.42,37.29,8045218,TRV +2008-11-20,37.3,37.3,33.97,34.84,14077928,TRV +2008-11-21,35.96,38.95,33.85,38.77,9926956,TRV +2008-11-24,39.1,40.93,37.64,40.62,9030449,TRV +2008-11-25,41.41,41.61,38.52,40.45,7646657,TRV +2008-11-26,40.0,43.08,39.5,42.78,5813662,TRV +2008-11-28,42.87,43.8,42.39,43.65,2729859,TRV +2008-12-01,41.86,43.47,36.77,37.01,6972684,TRV +2008-12-02,37.9,41.0,37.38,40.16,6918223,TRV +2008-12-03,38.97,41.09,38.23,40.22,6446041,TRV +2008-12-04,39.25,41.16,38.17,38.82,6650754,TRV +2008-12-05,38.25,43.48,38.25,43.41,8362869,TRV +2008-12-08,44.58,44.65,42.29,43.77,5613592,TRV +2008-12-09,43.93,44.44,41.67,42.17,4700491,TRV +2008-12-10,42.59,42.59,39.86,40.59,4253270,TRV +2008-12-11,40.16,41.67,38.25,39.06,5457539,TRV +2008-12-12,38.5,40.92,37.2,40.58,4878064,TRV +2008-12-15,40.41,40.6,39.44,40.05,4407781,TRV +2008-12-16,40.68,44.54,40.63,44.45,6097181,TRV +2008-12-17,43.01,45.11,42.51,42.73,5155866,TRV +2008-12-18,41.29,43.78,41.15,42.77,5348070,TRV +2008-12-19,44.23,44.3,42.81,42.84,5096655,TRV +2008-12-22,42.94,43.91,41.45,41.93,3332064,TRV +2008-12-23,42.74,43.57,41.8,42.0,2923732,TRV +2008-12-24,41.8,41.84,41.17,41.66,861227,TRV +2008-12-26,42.0,42.91,41.78,42.47,1214575,TRV +2008-12-29,42.44,43.75,42.44,43.58,2317358,TRV +2008-12-30,43.81,45.0,43.43,44.93,2362584,TRV +2008-12-31,44.89,45.55,44.28,45.2,3523810,TRV +2009-01-02,45.26,45.91,44.13,45.2,3279673,TRV +2009-01-05,44.76,45.01,43.3,44.53,5171393,TRV +2009-01-06,43.16,44.32,42.72,43.17,5139376,TRV +2009-01-07,42.47,43.12,41.21,41.46,5189168,TRV +2009-01-08,41.7,42.63,40.97,42.23,4012678,TRV +2009-01-09,42.3,42.72,41.57,41.98,3578705,TRV +2009-01-12,41.84,42.64,40.6,41.03,3964351,TRV +2009-01-13,40.55,42.1,40.27,41.79,4377665,TRV +2009-01-14,40.85,41.52,39.69,40.0,5199337,TRV +2009-01-15,40.07,40.7,38.29,39.98,6465357,TRV +2009-01-16,40.83,41.74,39.59,41.05,5471774,TRV +2009-01-20,39.88,42.7,38.36,38.36,9106099,TRV +2009-01-21,40.11,40.95,38.53,40.62,7560656,TRV +2009-01-22,39.92,40.5,38.41,38.56,7340995,TRV +2009-01-23,37.94,38.39,36.74,37.92,6145932,TRV +2009-01-26,38.51,39.35,37.17,37.58,6210537,TRV +2009-01-27,38.52,40.39,38.04,39.89,11452329,TRV +2009-01-28,41.65,41.83,39.61,41.24,10287302,TRV +2009-01-29,40.11,40.65,39.23,39.43,5802348,TRV +2009-01-30,39.86,40.15,38.19,38.64,5699692,TRV +2009-02-02,37.79,39.14,37.35,38.79,4101859,TRV +2009-02-03,39.14,39.56,38.64,39.19,4209418,TRV +2009-02-04,39.41,39.46,38.38,38.63,4688316,TRV +2009-02-05,38.29,38.98,38.12,38.28,6212016,TRV +2009-02-06,38.6,39.91,38.49,39.72,6492453,TRV +2009-02-09,39.85,40.81,39.59,40.61,3824159,TRV +2009-02-10,40.22,40.96,38.59,38.84,8352212,TRV +2009-02-11,39.3,41.04,38.83,40.96,5936900,TRV +2009-02-12,40.01,41.85,39.78,41.74,6369003,TRV +2009-02-13,41.39,41.75,40.2,40.37,5385486,TRV +2009-02-17,39.72,40.02,38.35,39.17,7944999,TRV +2009-02-18,40.0,40.19,38.49,38.93,6125875,TRV +2009-02-19,39.56,40.0,38.43,38.5,6544558,TRV +2009-02-20,37.17,39.01,36.76,38.34,8947555,TRV +2009-02-23,38.49,38.71,37.47,37.49,7462817,TRV +2009-02-24,38.17,39.33,37.02,39.24,9213292,TRV +2009-02-25,39.42,39.42,37.05,37.9,8022033,TRV +2009-02-26,38.64,38.7,36.23,36.71,7965445,TRV +2009-02-27,35.71,36.97,35.0,36.15,8398024,TRV +2009-03-02,35.29,37.1,35.24,35.71,8812741,TRV +2009-03-03,36.41,36.66,34.44,34.75,7875883,TRV +2009-03-04,34.27,36.32,34.19,35.64,7082531,TRV +2009-03-05,34.6,35.49,33.26,33.94,8571696,TRV +2009-03-06,33.77,34.66,33.21,34.44,9094537,TRV +2009-03-09,33.84,34.75,33.07,33.52,6674590,TRV +2009-03-10,34.24,35.69,33.14,35.69,10364660,TRV +2009-03-11,35.77,36.13,34.1,35.04,7776309,TRV +2009-03-12,34.89,37.28,33.95,37.03,9133747,TRV +2009-03-13,37.17,38.45,36.28,38.34,7940107,TRV +2009-03-16,38.75,39.87,38.0,38.13,9041709,TRV +2009-03-17,38.09,40.18,37.56,40.17,7646277,TRV +2009-03-18,39.72,41.17,38.36,41.16,11889519,TRV +2009-03-19,41.9,41.9,39.12,39.31,7690150,TRV +2009-03-20,39.32,40.11,38.72,38.81,7117717,TRV +2009-03-23,39.2,41.05,39.03,40.91,10198200,TRV +2009-03-24,40.22,41.07,38.63,39.21,8489989,TRV +2009-03-25,39.17,40.26,38.01,40.22,8452120,TRV +2009-03-26,40.61,40.72,39.07,40.06,9170733,TRV +2009-03-27,39.0,40.12,38.45,39.35,7624667,TRV +2009-03-30,38.89,40.37,38.11,38.52,9862513,TRV +2009-03-31,39.39,40.8,38.77,40.64,9502409,TRV +2009-04-01,40.37,42.45,39.8,42.14,9245335,TRV +2009-04-02,43.21,43.86,41.16,41.97,10930532,TRV +2009-04-03,41.55,42.65,41.17,42.61,7322823,TRV +2009-04-06,42.01,42.46,41.55,42.14,5056632,TRV +2009-04-07,41.38,42.64,41.27,41.42,6001390,TRV +2009-04-08,41.86,42.86,41.39,42.14,6159564,TRV +2009-04-09,43.45,43.94,40.75,42.84,12519598,TRV +2009-04-13,42.04,43.96,42.04,43.8,6094580,TRV +2009-04-14,42.95,43.46,41.15,41.34,7862655,TRV +2009-04-15,41.07,43.73,40.12,43.64,6592650,TRV +2009-04-16,43.97,43.97,42.01,43.19,6055569,TRV +2009-04-17,43.01,43.68,41.9,42.53,7361168,TRV +2009-04-20,41.54,43.0,40.32,40.37,7219445,TRV +2009-04-21,40.29,42.78,40.15,42.64,7314738,TRV +2009-04-22,41.37,41.94,39.91,39.93,8547047,TRV +2009-04-23,40.67,40.76,39.15,40.21,6652440,TRV +2009-04-24,40.34,40.58,38.92,39.5,9691820,TRV +2009-04-27,39.25,41.13,39.0,40.33,6992685,TRV +2009-04-28,39.88,41.59,39.6,40.92,4851095,TRV +2009-04-29,41.14,42.69,41.07,42.56,6827609,TRV +2009-04-30,42.5,42.52,40.11,41.14,9571716,TRV +2009-05-01,40.76,41.56,39.87,41.21,5466238,TRV +2009-05-04,41.71,42.45,40.7,42.12,11350588,TRV +2009-05-05,41.99,42.19,39.82,39.9,7840050,TRV +2009-05-06,40.23,40.23,38.43,38.69,13617069,TRV +2009-05-07,39.04,39.68,37.36,37.48,14705360,TRV +2009-05-08,37.96,39.09,37.22,38.82,12466901,TRV +2009-05-11,38.12,38.31,37.44,37.49,8088865,TRV +2009-05-12,37.69,39.48,37.57,38.76,9207381,TRV +2009-05-13,38.1,39.72,37.96,38.93,8854006,TRV +2009-05-14,38.81,40.0,38.25,39.95,6615246,TRV +2009-05-15,39.94,40.04,38.89,39.76,6963543,TRV +2009-05-18,40.12,40.78,39.03,40.6,8011370,TRV +2009-05-19,40.25,40.35,39.21,39.27,6404026,TRV +2009-05-20,39.85,40.03,38.83,38.98,6329722,TRV +2009-05-21,38.33,39.76,38.26,39.7,5463193,TRV +2009-05-22,39.93,40.76,39.38,40.26,4752757,TRV +2009-05-26,39.79,41.41,39.63,41.41,6441889,TRV +2009-05-27,41.36,41.36,38.92,38.92,8217722,TRV +2009-05-28,39.33,39.71,38.54,39.45,5355646,TRV +2009-05-29,39.3,40.68,38.86,40.66,5970325,TRV +2009-06-01,41.84,42.6,41.31,41.91,9576586,TRV +2009-06-02,42.28,43.65,42.11,42.98,7466772,TRV +2009-06-03,43.01,43.43,42.25,42.7,6561862,TRV +2009-06-04,42.98,43.71,42.23,43.62,7354939,TRV +2009-06-05,44.13,45.11,42.47,43.75,27820179,TRV +2009-06-08,42.69,44.05,42.5,43.92,7924908,TRV +2009-06-09,43.92,44.23,43.46,44.04,4947611,TRV +2009-06-10,44.18,44.25,43.06,43.77,4986224,TRV +2009-06-11,43.82,44.34,43.48,43.57,4608808,TRV +2009-06-12,43.48,43.61,42.85,43.2,3668826,TRV +2009-06-15,42.98,43.18,42.18,42.56,4731913,TRV +2009-06-16,42.48,42.97,42.12,42.37,4565540,TRV +2009-06-17,42.24,43.35,42.23,42.51,4762596,TRV +2009-06-18,42.37,42.88,42.07,42.53,4886362,TRV +2009-06-19,42.96,43.05,41.89,42.08,6581229,TRV +2009-06-22,41.75,42.4,41.01,41.06,6226675,TRV +2009-06-23,41.06,41.65,40.51,41.0,4547811,TRV +2009-06-24,41.28,41.34,40.46,40.76,4539287,TRV +2009-06-25,40.61,41.24,40.06,40.91,5000553,TRV +2009-06-26,40.75,41.02,40.31,40.88,5287758,TRV +2009-06-29,41.05,41.34,40.73,41.01,5818081,TRV +2009-06-30,40.93,41.27,40.32,41.04,5421715,TRV +2009-07-01,41.19,41.49,40.83,41.13,4904724,TRV +2009-07-02,40.4,40.66,39.2,39.2,6615639,TRV +2009-07-06,39.19,39.94,39.01,39.94,5200848,TRV +2009-07-07,39.95,39.99,38.86,39.04,5296690,TRV +2009-07-08,39.13,39.44,38.25,39.07,6710830,TRV +2009-07-09,39.41,39.42,38.5,39.05,4346031,TRV +2009-07-10,38.94,39.2,38.29,39.0,3659704,TRV +2009-07-13,39.45,40.43,39.35,40.4,5868707,TRV +2009-07-14,40.32,40.54,39.27,39.54,4307024,TRV +2009-07-15,39.82,40.69,39.19,40.35,8103783,TRV +2009-07-16,40.2,40.78,39.97,40.54,3953793,TRV +2009-07-17,40.5,40.76,40.1,40.42,4619805,TRV +2009-07-20,40.61,40.85,40.06,40.47,3972904,TRV +2009-07-21,40.6,40.85,40.26,40.71,3930950,TRV +2009-07-22,40.7,41.55,40.62,41.36,4043068,TRV +2009-07-23,41.33,42.75,41.16,42.61,4979710,TRV +2009-07-24,42.72,43.41,42.59,43.22,3190117,TRV +2009-07-27,43.27,43.62,42.86,43.54,3162390,TRV +2009-07-28,43.44,43.91,43.22,43.35,3305611,TRV +2009-07-29,43.24,43.53,42.44,42.63,3941040,TRV +2009-07-30,42.84,43.27,41.65,41.94,8582169,TRV +2009-07-31,42.23,43.4,42.13,43.07,4214141,TRV +2009-08-03,43.2,45.04,43.2,45.02,6296013,TRV +2009-08-04,45.0,46.4,44.95,46.26,6274016,TRV +2009-08-05,46.3,46.62,45.49,46.58,4914195,TRV +2009-08-06,46.99,47.14,45.82,46.78,5174150,TRV +2009-08-07,47.06,48.59,46.81,47.46,6864509,TRV +2009-08-10,47.4,47.71,46.3,46.42,4760792,TRV +2009-08-11,46.06,46.3,44.91,44.93,5794328,TRV +2009-08-12,45.2,47.13,44.93,46.43,4952466,TRV +2009-08-13,46.46,47.88,45.88,47.47,5468771,TRV +2009-08-14,47.48,47.48,46.69,47.25,3935639,TRV +2009-08-17,46.74,46.98,46.39,46.61,4959898,TRV +2009-08-18,46.78,47.69,46.67,47.51,3924519,TRV +2009-08-19,47.12,48.63,46.86,47.96,4489381,TRV +2009-08-20,47.7,48.21,47.44,47.81,3687313,TRV +2009-08-21,48.04,49.29,47.4,48.2,5727424,TRV +2009-08-24,48.43,48.99,47.84,47.95,4361178,TRV +2009-08-25,48.43,48.84,48.15,48.43,5120150,TRV +2009-08-26,48.42,48.95,47.95,48.79,3888264,TRV +2009-08-27,48.57,49.72,48.29,49.2,4333688,TRV +2009-08-28,49.62,49.78,49.2,49.61,3826750,TRV +2009-08-31,49.32,50.6,49.05,50.42,5637834,TRV +2009-09-01,50.13,50.77,49.14,49.26,8139873,TRV +2009-09-02,49.11,49.69,48.76,49.15,4363708,TRV +2009-09-03,49.56,50.01,49.0,49.92,3631465,TRV +2009-09-04,49.96,50.22,49.46,50.12,2926659,TRV +2009-09-08,50.44,50.44,48.67,48.97,5107073,TRV +2009-09-09,48.93,49.26,48.62,49.14,4561571,TRV +2009-09-10,49.1,49.14,48.0,48.52,4870033,TRV +2009-09-11,48.59,48.84,48.08,48.41,4185821,TRV +2009-09-14,48.12,49.17,47.96,48.99,3938211,TRV +2009-09-15,49.14,49.58,48.6,49.01,4529939,TRV +2009-09-16,49.1,49.22,48.64,48.85,5246363,TRV +2009-09-17,48.98,49.15,47.7,47.7,7583472,TRV +2009-09-18,47.8,47.95,47.27,47.37,9687533,TRV +2009-09-21,47.15,48.19,47.08,47.79,4944266,TRV +2009-09-22,47.91,48.07,47.14,47.59,4534199,TRV +2009-09-23,47.63,48.65,47.27,47.29,4960705,TRV +2009-09-24,47.46,48.14,47.39,47.52,4598918,TRV +2009-09-25,47.39,48.48,47.39,47.75,4941486,TRV +2009-09-28,47.83,49.24,47.83,49.16,4924202,TRV +2009-09-29,49.19,49.57,48.54,48.96,3660129,TRV +2009-09-30,49.19,49.54,48.3,49.23,5436555,TRV +2009-10-01,49.31,50.07,48.73,48.77,7431432,TRV +2009-10-02,48.21,49.93,48.0,49.04,4950488,TRV +2009-10-05,49.04,49.17,48.23,48.99,4271438,TRV +2009-10-06,49.22,50.16,48.87,49.53,6189891,TRV +2009-10-07,49.39,49.48,48.79,48.93,5201798,TRV +2009-10-08,49.2,49.37,48.35,48.35,6107459,TRV +2009-10-09,48.32,48.92,48.17,48.81,5203196,TRV +2009-10-12,48.91,49.08,48.72,48.83,3376255,TRV +2009-10-13,48.59,48.9,48.0,48.02,4854660,TRV +2009-10-14,48.58,48.71,48.19,48.66,5225835,TRV +2009-10-15,48.01,48.57,47.9,48.55,4765797,TRV +2009-10-16,48.29,48.96,48.16,48.67,4973932,TRV +2009-10-19,48.81,49.05,48.38,48.8,3973269,TRV +2009-10-20,48.69,48.91,48.36,48.46,2921686,TRV +2009-10-21,48.45,48.97,46.55,48.02,4456725,TRV +2009-10-22,50.0,51.91,49.34,51.7,11014822,TRV +2009-10-23,51.54,51.8,51.03,51.3,4913276,TRV +2009-10-26,51.3,52.09,51.06,51.24,6702852,TRV +2009-10-27,51.26,51.68,50.7,51.07,6076748,TRV +2009-10-28,50.93,51.4,50.48,50.5,4955257,TRV +2009-10-29,50.68,52.07,50.57,51.91,5431266,TRV +2009-10-30,51.73,51.73,49.71,49.79,8829723,TRV +2009-11-02,50.02,51.25,49.88,50.2,6027648,TRV +2009-11-03,49.99,50.38,49.62,50.08,3939586,TRV +2009-11-04,50.59,51.52,50.07,50.16,5869881,TRV +2009-11-05,50.52,50.98,50.06,50.64,4119797,TRV +2009-11-06,50.93,52.22,50.56,51.9,5504729,TRV +2009-11-09,52.34,53.89,52.26,53.6,7786232,TRV +2009-11-10,53.43,54.09,53.4,53.93,4870441,TRV +2009-11-11,54.44,54.47,53.83,54.31,4027589,TRV +2009-11-12,54.1,54.25,52.83,53.14,4840301,TRV +2009-11-13,53.24,53.87,53.01,53.28,3622626,TRV +2009-11-16,53.79,53.79,52.73,52.94,4513526,TRV +2009-11-17,53.35,53.41,52.9,53.15,3499577,TRV +2009-11-18,53.31,53.49,52.94,53.15,3776641,TRV +2009-11-19,52.92,53.36,52.22,52.68,4314974,TRV +2009-11-20,52.58,52.66,52.24,52.38,4107115,TRV +2009-11-23,52.58,53.34,52.58,52.97,4236494,TRV +2009-11-24,53.04,53.13,52.7,53.09,3050969,TRV +2009-11-25,52.99,53.27,52.65,52.76,2874842,TRV +2009-11-27,51.94,52.44,51.39,51.65,2433045,TRV +2009-11-30,51.87,52.54,51.68,52.39,5016209,TRV +2009-12-01,52.79,52.87,52.44,52.6,3881511,TRV +2009-12-02,52.43,52.91,52.22,52.65,3405559,TRV +2009-12-03,52.81,52.83,51.27,51.44,5683715,TRV +2009-12-04,51.87,52.24,50.16,51.04,6096433,TRV +2009-12-07,50.91,51.21,50.45,50.57,4014416,TRV +2009-12-08,50.13,50.37,49.82,49.92,4044430,TRV +2009-12-09,49.85,50.19,49.78,50.1,3956401,TRV +2009-12-10,50.1,50.8,50.1,50.76,3315999,TRV +2009-12-11,50.82,51.0,50.37,50.7,4198891,TRV +2009-12-14,51.0,51.12,50.54,51.02,3281316,TRV +2009-12-15,50.91,51.13,50.25,50.41,4067823,TRV +2009-12-16,50.58,50.73,49.51,49.7,5033305,TRV +2009-12-17,49.5,49.72,48.32,48.38,5762095,TRV +2009-12-18,48.51,48.82,47.89,48.14,9632570,TRV +2009-12-21,48.3,49.03,48.03,48.67,3426547,TRV +2009-12-22,48.7,49.02,48.51,48.94,2881791,TRV +2009-12-23,48.92,49.3,48.77,49.18,2444471,TRV +2009-12-24,49.16,50.0,49.16,49.94,1240264,TRV +2009-12-28,49.84,49.94,49.64,49.83,2430603,TRV +2009-12-29,49.82,50.09,49.68,49.87,2290976,TRV +2009-12-30,49.73,50.44,49.56,50.26,1958265,TRV +2009-12-31,50.19,50.55,49.84,49.86,2319923,TRV +2010-01-04,50.15,50.44,49.66,49.81,3715991,TRV +2010-01-05,49.63,49.69,48.52,48.63,5941860,TRV +2010-01-06,48.26,48.39,47.35,47.94,10124459,TRV +2010-01-07,47.82,48.85,47.82,48.63,4901549,TRV +2010-01-08,48.65,48.76,48.07,48.56,3933079,TRV +2010-01-11,48.7,48.84,48.1,48.54,3058441,TRV +2010-01-12,48.99,49.39,48.6,48.85,5147283,TRV +2010-01-13,48.93,49.33,48.83,49.02,3462346,TRV +2010-01-14,48.93,49.4,48.73,49.28,2656210,TRV +2010-01-15,49.11,49.46,48.26,48.79,4252417,TRV +2010-01-19,48.75,49.6,48.43,49.43,3349383,TRV +2010-01-20,49.26,49.7,48.55,48.93,3433308,TRV +2010-01-21,48.79,49.08,48.03,48.95,5942700,TRV +2010-01-22,48.81,49.64,48.2,48.31,6886256,TRV +2010-01-25,48.83,49.11,47.95,48.89,4768048,TRV +2010-01-26,50.55,51.13,50.15,50.23,8488923,TRV +2010-01-27,50.29,50.91,50.03,50.9,4662345,TRV +2010-01-28,51.07,51.07,49.98,50.27,4554924,TRV +2010-01-29,50.3,50.99,50.09,50.67,4484775,TRV +2010-02-01,50.95,50.95,50.22,50.69,4305883,TRV +2010-02-02,50.6,51.18,50.26,51.09,5640113,TRV +2010-02-03,50.46,50.95,50.28,50.57,3978746,TRV +2010-02-04,50.27,50.74,49.69,49.73,6662457,TRV +2010-02-05,49.61,50.5,49.24,50.28,6746318,TRV +2010-02-08,50.18,50.29,49.01,49.05,5193701,TRV +2010-02-09,49.54,49.75,48.88,49.57,5355306,TRV +2010-02-10,49.64,49.91,49.25,49.69,4619385,TRV +2010-02-11,49.61,50.27,49.26,50.2,4639251,TRV +2010-02-12,49.77,50.49,49.28,50.45,5810313,TRV +2010-02-16,50.59,51.61,50.26,51.61,5379825,TRV +2010-02-17,51.71,51.92,51.17,51.75,4512749,TRV +2010-02-18,51.65,52.88,51.6,52.74,4577578,TRV +2010-02-19,52.69,53.13,52.56,52.88,5437223,TRV +2010-02-22,53.0,53.29,52.76,53.04,4457681,TRV +2010-02-23,52.73,53.42,52.32,52.36,6511888,TRV +2010-02-24,52.49,52.97,52.4,52.79,6050503,TRV +2010-02-25,52.12,52.88,52.12,52.75,5101382,TRV +2010-02-26,52.79,52.99,52.32,52.59,7398529,TRV +2010-03-01,52.76,53.42,52.76,53.08,4330160,TRV +2010-03-02,53.22,53.44,52.91,53.29,3619511,TRV +2010-03-03,53.43,53.72,53.12,53.12,3892883,TRV +2010-03-04,53.27,53.62,53.03,53.55,3911710,TRV +2010-03-05,53.85,53.97,53.45,53.94,4259691,TRV +2010-03-08,53.45,53.99,53.41,53.8,3145149,TRV +2010-03-09,53.96,54.2,53.44,53.57,5108928,TRV +2010-03-10,53.56,53.78,52.6,52.89,5891196,TRV +2010-03-11,52.88,53.66,52.8,53.62,4085787,TRV +2010-03-12,53.84,54.0,53.0,53.16,4490576,TRV +2010-03-15,52.99,53.06,52.28,52.73,4929591,TRV +2010-03-16,52.74,52.96,52.5,52.85,4126236,TRV +2010-03-17,53.11,53.54,52.85,52.99,5519057,TRV +2010-03-18,53.08,53.71,52.95,53.38,4112949,TRV +2010-03-19,53.58,53.6,52.78,53.46,13199040,TRV +2010-03-22,53.3,53.58,53.18,53.39,3817692,TRV +2010-03-23,53.55,53.9,53.35,53.9,3244258,TRV +2010-03-24,53.86,54.26,53.7,54.06,3218148,TRV +2010-03-25,54.3,54.5,54.01,54.08,4123621,TRV +2010-03-26,54.28,54.74,54.16,54.35,3422675,TRV +2010-03-29,54.48,54.82,54.35,54.76,2644697,TRV +2010-03-30,54.83,54.83,53.8,53.93,3517496,TRV +2010-03-31,53.8,54.15,53.69,53.94,3357022,TRV +2010-04-01,54.24,54.33,53.59,53.92,3725292,TRV +2010-04-05,54.15,54.15,53.18,53.33,4361957,TRV +2010-04-06,53.16,53.18,52.43,52.59,6585367,TRV +2010-04-07,52.52,53.19,52.28,52.5,5631689,TRV +2010-04-08,52.32,52.52,52.19,52.26,4146916,TRV +2010-04-09,52.36,52.46,52.14,52.4,3406369,TRV +2010-04-12,52.54,52.68,51.93,52.02,3204828,TRV +2010-04-13,51.92,52.42,51.92,52.22,3433717,TRV +2010-04-14,52.19,52.96,52.18,52.91,3158800,TRV +2010-04-15,52.86,52.97,52.32,52.88,3736525,TRV +2010-04-16,52.86,53.21,52.05,52.14,6067654,TRV +2010-04-19,52.04,53.2,51.94,53.19,4869192,TRV +2010-04-20,53.4,53.47,52.79,53.17,4310932,TRV +2010-04-21,52.99,53.12,52.4,52.8,3833078,TRV +2010-04-22,52.44,53.84,52.18,53.79,4729286,TRV +2010-04-23,52.87,53.66,52.73,53.38,5346404,TRV +2010-04-26,53.2,53.38,51.86,51.92,6322769,TRV +2010-04-27,51.59,51.83,50.48,50.53,6430214,TRV +2010-04-28,50.38,51.26,50.34,51.12,6420705,TRV +2010-04-29,51.32,51.42,50.7,51.42,4908003,TRV +2010-04-30,51.23,51.35,50.49,50.74,5243008,TRV +2010-05-03,50.88,51.28,50.76,51.21,4037773,TRV +2010-05-04,50.6,50.74,49.8,50.0,6098676,TRV +2010-05-05,49.78,51.05,49.75,50.62,4062744,TRV +2010-05-06,50.58,51.16,48.53,49.8,9027022,TRV +2010-05-07,49.67,50.23,48.82,49.26,7940963,TRV +2010-05-10,50.58,50.73,49.46,50.09,6336317,TRV +2010-05-11,49.6,50.2,49.52,49.78,4672138,TRV +2010-05-12,50.01,50.25,49.38,50.19,5782052,TRV +2010-05-13,50.1,50.82,50.01,50.17,3797416,TRV +2010-05-14,49.87,50.82,49.87,50.12,6948448,TRV +2010-05-17,50.2,50.48,49.34,50.12,6006883,TRV +2010-05-18,50.37,50.78,49.69,49.83,4368669,TRV +2010-05-19,49.74,50.37,49.41,50.14,5241797,TRV +2010-05-20,49.15,50.19,48.38,48.42,7954398,TRV +2010-05-21,48.0,49.26,47.91,49.23,8400558,TRV +2010-05-24,49.23,49.37,48.43,48.49,5268113,TRV +2010-05-25,47.69,48.72,47.69,48.67,6596081,TRV +2010-05-26,48.66,48.8,47.87,48.0,6973293,TRV +2010-05-27,48.48,49.77,48.46,49.73,6247089,TRV +2010-05-28,49.91,50.05,49.28,49.47,5474574,TRV +2010-06-01,49.12,49.64,48.54,48.6,4961082,TRV +2010-06-02,48.81,49.78,48.54,49.78,5062731,TRV +2010-06-03,49.81,49.99,49.39,49.72,3679206,TRV +2010-06-04,49.1,49.54,48.43,48.61,6378262,TRV +2010-06-07,48.62,48.82,48.26,48.27,5780403,TRV +2010-06-08,47.77,49.12,47.77,49.09,5969582,TRV +2010-06-09,49.39,49.54,48.72,48.79,6338036,TRV +2010-06-10,49.26,50.03,49.19,49.99,4964591,TRV +2010-06-11,49.76,50.42,49.63,50.41,3916255,TRV +2010-06-14,50.8,50.8,50.03,50.05,4117978,TRV +2010-06-15,50.5,51.29,50.15,51.23,4132619,TRV +2010-06-16,50.97,51.05,50.41,50.83,4817581,TRV +2010-06-17,51.04,51.73,50.82,51.71,4518058,TRV +2010-06-18,51.8,51.91,51.26,51.35,8521721,TRV +2010-06-21,51.75,52.0,51.02,51.17,3336200,TRV +2010-06-22,51.4,51.84,50.99,51.01,3883321,TRV +2010-06-23,51.03,51.4,50.88,51.11,4276036,TRV +2010-06-24,51.06,51.2,50.43,50.54,4199952,TRV +2010-06-25,50.82,51.27,50.32,51.12,7527874,TRV +2010-06-28,51.24,51.37,50.98,51.07,3219535,TRV +2010-06-29,50.7,50.92,49.47,49.73,5661692,TRV +2010-06-30,49.46,49.93,49.2,49.25,4426230,TRV +2010-07-01,49.43,49.49,48.38,48.93,4621091,TRV +2010-07-02,48.8,49.15,48.23,48.54,2722377,TRV +2010-07-06,48.95,49.1,48.17,48.58,3858645,TRV +2010-07-07,48.9,49.99,48.42,49.95,4668136,TRV +2010-07-08,50.04,50.15,49.51,50.09,3231484,TRV +2010-07-09,50.15,51.16,50.11,51.15,3095880,TRV +2010-07-12,50.92,51.43,50.79,51.12,3025759,TRV +2010-07-13,51.48,51.64,51.14,51.2,5224181,TRV +2010-07-14,51.13,51.48,50.83,51.39,3865943,TRV +2010-07-15,51.35,51.35,49.99,50.3,7023769,TRV +2010-07-16,50.11,50.5,49.51,49.62,5952666,TRV +2010-07-19,49.79,50.0,49.27,49.71,2667196,TRV +2010-07-20,49.2,50.39,49.2,50.35,3801211,TRV +2010-07-21,50.31,50.72,49.8,49.87,3961686,TRV +2010-07-22,48.77,50.19,48.77,49.29,6956492,TRV +2010-07-23,48.88,50.14,48.6,50.14,7008477,TRV +2010-07-26,50.28,50.47,49.96,50.45,4814359,TRV +2010-07-27,50.75,50.75,50.14,50.58,6311969,TRV +2010-07-28,50.56,50.81,50.16,50.29,4455058,TRV +2010-07-29,50.61,50.95,50.1,50.52,6845008,TRV +2010-07-30,50.03,50.6,50.02,50.45,5751937,TRV +2010-08-02,51.04,51.22,50.51,50.85,4957824,TRV +2010-08-03,50.56,50.83,50.03,50.12,4927026,TRV +2010-08-04,50.32,50.76,50.3,50.68,6729806,TRV +2010-08-05,50.5,50.71,50.32,50.67,1966235,TRV +2010-08-06,50.38,50.45,49.48,50.27,3140762,TRV +2010-08-09,50.61,50.7,50.2,50.61,2248301,TRV +2010-08-10,50.15,50.29,49.31,49.4,5991557,TRV +2010-08-11,49.02,49.56,48.86,48.96,6571963,TRV +2010-08-12,48.7,49.87,48.64,49.63,5021296,TRV +2010-08-13,49.68,50.58,49.41,50.14,5029144,TRV +2010-08-16,49.81,49.92,49.5,49.91,3513336,TRV +2010-08-17,50.32,50.32,49.83,49.91,4762571,TRV +2010-08-18,49.92,50.3,49.61,50.08,3837781,TRV +2010-08-19,49.87,50.07,49.49,49.84,4068737,TRV +2010-08-20,49.97,50.41,49.66,50.09,4564000,TRV +2010-08-23,49.77,50.19,49.51,49.74,3939081,TRV +2010-08-24,49.51,49.71,49.14,49.26,3826575,TRV +2010-08-25,49.2,49.73,48.96,49.52,3639162,TRV +2010-08-26,49.7,49.91,48.89,49.03,3796384,TRV +2010-08-27,49.19,49.87,49.19,49.87,4437606,TRV +2010-08-30,49.64,49.71,48.92,48.95,2966402,TRV +2010-08-31,48.8,49.29,48.46,48.99,4579473,TRV +2010-09-01,49.31,50.36,49.06,50.31,4922250,TRV +2010-09-02,50.31,50.48,49.66,50.22,3595832,TRV +2010-09-03,50.71,51.05,50.25,51.03,3405604,TRV +2010-09-07,50.79,50.88,50.08,50.13,2519097,TRV +2010-09-08,50.15,50.42,49.76,49.86,3597550,TRV +2010-09-09,50.36,50.56,49.98,50.27,2830216,TRV +2010-09-10,49.89,50.11,49.53,50.06,2624898,TRV +2010-09-13,50.41,50.64,50.0,50.44,2998717,TRV +2010-09-14,50.4,51.28,50.26,51.02,4636109,TRV +2010-09-15,50.93,52.63,50.92,52.49,8112270,TRV +2010-09-16,52.5,52.88,52.3,52.7,5763603,TRV +2010-09-17,52.59,52.95,52.43,52.67,7193266,TRV +2010-09-20,52.95,53.67,52.58,53.56,4551270,TRV +2010-09-21,53.3,53.39,52.72,52.93,3248729,TRV +2010-09-22,52.78,53.03,52.32,52.33,4314055,TRV +2010-09-23,52.09,53.06,52.06,52.4,4685345,TRV +2010-09-24,53.23,53.5,52.88,53.12,3291337,TRV +2010-09-27,53.05,53.05,52.12,52.16,4025637,TRV +2010-09-28,52.25,52.96,52.08,52.69,3080480,TRV +2010-09-29,52.42,52.52,51.85,51.99,3179069,TRV +2010-09-30,52.23,52.83,52.0,52.1,3280267,TRV +2010-10-01,52.67,52.67,51.68,52.12,3211353,TRV +2010-10-04,52.0,52.32,51.59,52.12,2487548,TRV +2010-10-05,52.3,53.02,51.79,52.87,3646025,TRV +2010-10-06,53.14,53.15,52.45,52.82,2484008,TRV +2010-10-07,52.64,53.09,52.14,52.61,2221892,TRV +2010-10-08,52.81,52.91,52.23,52.81,2212666,TRV +2010-10-11,53.03,53.03,52.62,52.95,1552573,TRV +2010-10-12,53.1,53.18,52.6,52.82,3973831,TRV +2010-10-13,53.19,53.91,52.78,53.41,4008618,TRV +2010-10-14,53.23,53.9,53.14,53.46,3142132,TRV +2010-10-15,53.77,53.99,53.55,53.63,3614922,TRV +2010-10-18,53.75,54.4,53.52,54.4,3248587,TRV +2010-10-19,54.0,54.49,53.51,53.76,3424311,TRV +2010-10-20,53.79,54.75,53.75,54.64,3701676,TRV +2010-10-21,55.22,55.7,54.52,54.98,3867019,TRV +2010-10-22,55.09,55.49,54.82,55.1,3258382,TRV +2010-10-25,55.26,55.9,55.12,55.59,4603109,TRV +2010-10-26,54.54,55.25,54.52,55.03,5847358,TRV +2010-10-27,54.65,54.99,54.18,54.73,4771429,TRV +2010-10-28,55.16,55.37,54.57,54.74,3610280,TRV +2010-10-29,54.73,55.3,54.63,55.2,3680633,TRV +2010-11-01,55.48,56.4,55.41,55.77,4992310,TRV +2010-11-02,56.19,56.25,55.5,55.52,3583303,TRV +2010-11-03,55.61,56.03,55.48,55.91,3730487,TRV +2010-11-04,56.31,57.37,56.01,57.24,4565228,TRV +2010-11-05,57.03,57.55,56.58,57.44,4445526,TRV +2010-11-08,57.34,57.46,56.46,56.58,3219096,TRV +2010-11-09,56.63,56.76,56.25,56.58,4761973,TRV +2010-11-10,56.63,57.29,56.29,56.76,4685487,TRV +2010-11-11,56.73,57.12,55.85,56.41,4581731,TRV +2010-11-12,56.15,56.81,56.09,56.31,4449514,TRV +2010-11-15,56.49,57.23,56.4,56.78,4614795,TRV +2010-11-16,56.27,56.45,54.53,54.73,7405147,TRV +2010-11-17,54.86,55.55,54.77,55.37,5251354,TRV +2010-11-18,55.91,56.19,55.56,55.79,3660889,TRV +2010-11-19,55.58,55.71,55.21,55.49,4534128,TRV +2010-11-22,55.15,55.19,54.65,55.03,4665943,TRV +2010-11-23,54.41,54.56,53.93,54.3,4647260,TRV +2010-11-24,54.73,55.15,54.53,55.11,3613012,TRV +2010-11-26,54.64,54.92,54.37,54.37,1574728,TRV +2010-11-29,53.95,54.33,53.69,54.18,5352668,TRV +2010-11-30,53.87,54.43,53.75,53.99,7290758,TRV +2010-12-01,54.7,55.05,54.49,54.89,6001597,TRV +2010-12-02,54.89,55.29,54.71,55.11,6132834,TRV +2010-12-03,55.14,55.14,54.64,54.86,3215056,TRV +2010-12-06,54.97,55.25,54.7,55.02,2751802,TRV +2010-12-07,55.46,55.67,54.82,54.84,3529827,TRV +2010-12-08,54.77,55.33,54.59,55.06,3654791,TRV +2010-12-09,55.18,55.34,54.14,54.63,3867844,TRV +2010-12-10,54.63,54.81,54.35,54.78,3843869,TRV +2010-12-13,54.87,55.57,54.8,55.29,4003487,TRV +2010-12-14,55.26,55.96,55.21,55.34,3653252,TRV +2010-12-15,55.29,55.53,55.1,55.15,3424706,TRV +2010-12-16,55.27,55.54,54.98,55.36,2777420,TRV +2010-12-17,55.44,55.5,54.92,55.18,4938704,TRV +2010-12-20,55.18,55.68,55.14,55.45,2917190,TRV +2010-12-21,55.6,55.98,55.39,55.87,2886232,TRV +2010-12-22,55.79,55.98,55.56,55.85,2240552,TRV +2010-12-23,55.67,55.86,55.37,55.48,1609165,TRV +2010-12-27,55.29,55.95,54.66,55.79,1662294,TRV +2010-12-28,55.92,56.1,55.6,55.66,1853084,TRV +2010-12-29,55.66,55.82,55.58,55.59,1392794,TRV +2010-12-30,55.64,55.85,55.52,55.54,1318996,TRV +2010-12-31,55.51,55.93,55.49,55.71,1905869,TRV +2011-01-03,56.09,56.34,55.72,55.82,2672147,TRV +2011-01-04,55.73,56.06,55.3,55.57,2643959,TRV +2011-01-05,55.38,55.52,55.09,55.24,2847854,TRV +2011-01-06,55.2,55.34,54.34,54.39,3359288,TRV +2011-01-07,54.43,54.44,52.88,53.33,8486867,TRV +2011-01-10,53.12,54.06,52.96,53.85,4212917,TRV +2011-01-11,53.92,54.35,53.75,53.9,3224613,TRV +2011-01-12,54.08,54.71,53.86,54.59,4050045,TRV +2011-01-13,54.45,54.84,54.28,54.67,3333056,TRV +2011-01-14,54.49,54.65,53.98,54.63,3797952,TRV +2011-01-18,54.62,54.8,54.2,54.67,2613210,TRV +2011-01-19,54.5,54.67,54.07,54.45,2631077,TRV +2011-01-20,54.28,54.88,54.21,54.88,2945955,TRV +2011-01-21,55.16,55.24,54.63,55.0,5440806,TRV +2011-01-24,55.14,55.82,54.97,55.62,5520018,TRV +2011-01-25,57.2,57.78,56.14,56.23,7037702,TRV +2011-01-26,56.39,56.62,55.89,56.2,4409719,TRV +2011-01-27,56.31,56.7,56.2,56.63,4170404,TRV +2011-01-28,56.68,56.81,55.66,55.81,5457778,TRV +2011-01-31,55.81,56.64,55.81,56.26,6753670,TRV +2011-02-01,56.42,57.01,56.27,56.81,4065286,TRV +2011-02-02,56.66,56.98,56.57,56.71,8861294,TRV +2011-02-03,56.65,57.52,56.63,57.25,4597328,TRV +2011-02-04,57.16,57.5,57.08,57.41,3216883,TRV +2011-02-07,57.32,57.49,56.97,57.18,3784437,TRV +2011-02-08,57.15,57.99,57.07,57.88,2885966,TRV +2011-02-09,57.8,59.03,57.66,58.81,5340740,TRV +2011-02-10,58.76,59.12,58.08,58.46,4193433,TRV +2011-02-11,58.41,58.99,58.28,58.99,3334951,TRV +2011-02-14,58.84,59.0,58.53,58.84,4049652,TRV +2011-02-15,58.78,59.5,58.71,59.35,3447279,TRV +2011-02-16,59.41,59.86,59.25,59.46,3594578,TRV +2011-02-17,59.43,59.99,59.36,59.78,3016260,TRV +2011-02-18,59.7,61.02,59.59,60.92,5585226,TRV +2011-02-22,60.6,61.15,60.48,60.53,5504451,TRV +2011-02-23,60.54,60.91,60.32,60.42,5714184,TRV +2011-02-24,60.57,60.99,59.13,59.33,5932937,TRV +2011-02-25,59.2,59.81,59.05,59.6,3697727,TRV +2011-02-28,59.6,60.02,59.34,59.93,3679860,TRV +2011-03-01,59.91,59.99,59.22,59.22,4021378,TRV +2011-03-02,59.08,59.27,58.76,58.81,3626744,TRV +2011-03-03,59.36,59.84,59.01,59.05,4627516,TRV +2011-03-04,58.94,59.52,58.53,59.18,4328672,TRV +2011-03-07,59.26,59.7,58.87,58.96,3945056,TRV +2011-03-08,58.76,59.46,58.71,59.06,3442616,TRV +2011-03-09,59.1,59.72,58.99,59.4,2153560,TRV +2011-03-10,59.01,59.18,58.45,58.52,3641449,TRV +2011-03-11,58.36,58.96,57.88,58.88,2798190,TRV +2011-03-14,58.47,58.98,58.44,58.86,3455316,TRV +2011-03-15,57.63,58.82,57.51,58.52,5342321,TRV +2011-03-16,58.26,58.84,58.02,58.05,5991631,TRV +2011-03-17,58.54,58.83,58.21,58.68,4169705,TRV +2011-03-18,59.26,59.51,58.06,58.06,5873237,TRV +2011-03-21,58.44,58.97,58.32,58.95,2549673,TRV +2011-03-22,58.97,59.28,58.27,58.28,3842863,TRV +2011-03-23,58.19,58.51,57.99,58.43,3071963,TRV +2011-03-24,58.55,58.92,58.23,58.83,2417303,TRV +2011-03-25,58.73,59.28,58.43,58.98,2244919,TRV +2011-03-28,59.09,59.16,58.86,58.91,3093216,TRV +2011-03-29,58.59,59.43,58.37,59.26,2864953,TRV +2011-03-30,59.54,59.96,59.06,59.39,3963243,TRV +2011-03-31,59.46,60.01,59.26,59.48,3537802,TRV +2011-04-01,59.76,59.99,59.44,59.71,3149523,TRV +2011-04-04,59.83,60.0,59.52,59.63,2593611,TRV +2011-04-05,59.64,59.68,59.12,59.13,2581759,TRV +2011-04-06,59.46,60.0,59.32,59.94,2819088,TRV +2011-04-07,59.89,60.0,59.52,59.79,2363601,TRV +2011-04-08,59.84,59.95,59.35,59.58,1949105,TRV +2011-04-11,59.85,60.85,59.79,60.42,3668921,TRV +2011-04-12,60.15,60.49,59.33,59.69,2977292,TRV +2011-04-13,60.12,60.46,59.67,59.93,2382784,TRV +2011-04-14,59.7,59.78,59.0,59.63,3068311,TRV +2011-04-15,59.75,59.98,59.37,59.8,3362443,TRV +2011-04-18,59.32,59.33,58.49,59.01,3589989,TRV +2011-04-19,59.05,59.1,58.07,58.18,3250400,TRV +2011-04-20,58.93,59.55,58.88,59.13,3295341,TRV +2011-04-21,60.74,61.36,60.52,61.32,4966149,TRV +2011-04-25,61.32,62.08,61.19,61.78,3370314,TRV +2011-04-26,61.79,61.85,60.91,61.39,4092703,TRV +2011-04-27,61.31,62.27,61.31,62.25,3124367,TRV +2011-04-28,61.92,63.37,61.91,63.06,2942022,TRV +2011-04-29,62.96,63.32,62.61,63.28,2517376,TRV +2011-05-02,63.56,63.79,63.28,63.52,2924559,TRV +2011-05-03,63.63,64.12,63.42,64.05,2838311,TRV +2011-05-04,63.82,63.92,63.06,63.54,3117106,TRV +2011-05-05,63.69,63.99,62.85,63.0,3072183,TRV +2011-05-06,63.57,64.17,63.07,63.43,2383730,TRV +2011-05-09,63.23,63.54,62.85,63.39,2395085,TRV +2011-05-10,63.37,63.9,63.06,63.86,3000609,TRV +2011-05-11,63.77,64.09,63.02,63.25,2116973,TRV +2011-05-12,63.23,63.92,62.44,63.85,2803277,TRV +2011-05-13,63.74,63.88,62.18,62.33,4072474,TRV +2011-05-16,62.52,63.11,62.39,62.94,2381820,TRV +2011-05-17,62.77,63.03,62.13,62.57,2872864,TRV +2011-05-18,62.47,63.04,62.13,63.0,2156922,TRV +2011-05-19,63.0,63.0,62.35,62.81,2034742,TRV +2011-05-20,62.64,63.11,62.18,62.25,2349232,TRV +2011-05-23,61.74,62.0,61.38,61.44,2419050,TRV +2011-05-24,61.62,61.67,61.0,61.02,2906771,TRV +2011-05-25,60.74,61.55,60.36,61.46,3693820,TRV +2011-05-26,61.26,61.76,60.68,61.21,3324890,TRV +2011-05-27,61.3,61.8,61.19,61.52,2150816,TRV +2011-05-31,61.95,62.18,61.74,62.08,4210733,TRV +2011-06-01,61.7,62.25,61.17,61.2,3871389,TRV +2011-06-02,61.13,61.36,60.8,61.18,2864633,TRV +2011-06-03,60.65,61.76,60.59,61.18,2588877,TRV +2011-06-06,61.35,61.64,60.89,61.06,2816054,TRV +2011-06-07,61.25,61.68,61.16,61.23,2492654,TRV +2011-06-08,60.79,60.96,60.43,60.69,3064842,TRV +2011-06-09,60.86,61.34,60.43,61.08,2738190,TRV +2011-06-10,60.46,60.46,58.71,59.21,6980162,TRV +2011-06-13,59.12,59.32,58.68,58.76,3284489,TRV +2011-06-14,59.17,59.18,58.38,58.65,3558925,TRV +2011-06-15,58.27,58.29,57.49,57.54,4284946,TRV +2011-06-16,57.54,58.08,57.36,57.76,3136513,TRV +2011-06-17,58.09,58.2,57.69,57.92,6382710,TRV +2011-06-20,57.57,57.85,57.09,57.57,3732628,TRV +2011-06-21,57.61,58.28,57.37,58.08,3581623,TRV +2011-06-22,57.86,58.25,57.29,57.32,3891218,TRV +2011-06-23,56.9,57.28,56.12,57.16,5296065,TRV +2011-06-24,57.02,57.12,56.27,56.68,4457916,TRV +2011-06-27,56.83,57.55,56.67,57.22,3293431,TRV +2011-06-28,57.29,57.64,57.13,57.55,2762927,TRV +2011-06-29,57.52,58.68,57.44,58.57,3988644,TRV +2011-06-30,58.64,58.67,58.26,58.38,3600883,TRV +2011-07-01,58.51,59.27,58.45,59.11,3637130,TRV +2011-07-05,59.08,59.5,58.46,58.53,3011970,TRV +2011-07-06,58.56,59.02,58.22,58.61,2750642,TRV +2011-07-07,59.01,59.36,58.57,58.9,2883342,TRV +2011-07-08,58.63,58.73,58.08,58.66,2982509,TRV +2011-07-11,58.29,58.75,58.11,58.25,3544706,TRV +2011-07-12,58.35,59.02,58.26,58.33,3012128,TRV +2011-07-13,58.49,59.05,58.3,58.47,2944522,TRV +2011-07-14,58.69,58.83,57.67,57.73,3301363,TRV +2011-07-15,58.14,58.31,57.6,57.9,2949318,TRV +2011-07-18,57.52,57.54,56.37,56.52,4288402,TRV +2011-07-19,56.83,57.24,56.7,57.03,3555511,TRV +2011-07-20,57.22,57.33,56.7,57.06,3026644,TRV +2011-07-21,56.8,57.81,56.44,57.69,5150152,TRV +2011-07-22,57.9,58.05,57.35,57.58,3543499,TRV +2011-07-25,56.87,57.04,56.4,56.65,5945343,TRV +2011-07-26,56.59,57.17,56.31,56.8,3243292,TRV +2011-07-27,56.75,56.75,56.21,56.27,4410318,TRV +2011-07-28,56.31,56.47,55.4,55.5,3110522,TRV +2011-07-29,55.08,55.58,54.88,55.13,4674885,TRV +2011-08-01,55.1,55.58,54.36,54.61,4591165,TRV +2011-08-02,54.12,55.07,54.12,54.16,4634026,TRV +2011-08-03,54.09,54.25,53.26,54.22,5000343,TRV +2011-08-04,53.43,54.06,53.12,53.31,9079716,TRV +2011-08-05,54.01,54.15,52.08,52.57,10503915,TRV +2011-08-08,51.57,52.11,48.55,48.58,13080767,TRV +2011-08-09,49.55,51.69,48.54,51.69,9128823,TRV +2011-08-10,49.66,50.98,48.94,49.04,11452401,TRV +2011-08-11,48.91,52.03,48.9,51.39,8143541,TRV +2011-08-12,51.11,51.92,50.66,51.13,4776112,TRV +2011-08-15,51.24,52.27,51.2,52.27,3871174,TRV +2011-08-16,51.73,52.52,51.54,51.98,4828902,TRV +2011-08-17,52.43,52.58,51.88,52.2,2389514,TRV +2011-08-18,50.68,51.03,49.46,49.79,5967147,TRV +2011-08-19,49.67,50.63,49.39,49.46,4677655,TRV +2011-08-22,50.5,50.51,49.0,49.12,3396720,TRV +2011-08-23,49.16,49.43,48.49,49.35,6418613,TRV +2011-08-24,48.93,49.91,48.61,49.51,5092036,TRV +2011-08-25,49.52,49.77,47.71,47.99,12813320,TRV +2011-08-26,47.67,48.58,46.62,48.3,11151942,TRV +2011-08-29,49.78,50.95,49.52,50.75,11147361,TRV +2011-08-30,50.39,50.57,49.84,50.21,4167907,TRV +2011-08-31,50.38,50.97,50.06,50.46,4772161,TRV +2011-09-01,50.4,50.73,50.08,50.21,4708985,TRV +2011-09-02,49.49,49.65,48.87,48.87,4410018,TRV +2011-09-06,47.59,48.63,47.59,48.53,4838365,TRV +2011-09-07,48.83,50.23,48.7,50.22,4903367,TRV +2011-09-08,49.82,50.03,49.16,49.34,3483127,TRV +2011-09-09,48.95,48.99,47.89,48.14,4557868,TRV +2011-09-12,47.42,48.96,47.29,48.96,4924544,TRV +2011-09-13,49.2,49.2,48.36,48.94,4190442,TRV +2011-09-14,49.03,49.39,48.24,48.94,4380858,TRV +2011-09-15,49.19,49.84,48.78,49.84,4261187,TRV +2011-09-16,49.91,50.7,49.78,50.61,5878810,TRV +2011-09-19,50.06,50.23,49.5,49.9,4255210,TRV +2011-09-20,51.29,51.54,50.34,50.42,6444435,TRV +2011-09-21,50.32,50.41,48.18,48.19,6019516,TRV +2011-09-22,46.77,48.13,46.72,47.38,8178562,TRV +2011-09-23,47.02,47.44,46.64,47.12,4492251,TRV +2011-09-26,47.52,48.36,47.14,48.34,3979395,TRV +2011-09-27,49.52,50.45,48.93,49.24,4967682,TRV +2011-09-28,49.54,49.92,48.16,48.17,3734993,TRV +2011-09-29,49.25,49.99,48.75,49.69,4147019,TRV +2011-09-30,49.24,49.74,48.73,48.73,3758261,TRV +2011-10-03,48.42,49.01,46.77,46.8,4242329,TRV +2011-10-04,46.24,48.21,45.97,48.08,5362621,TRV +2011-10-05,47.84,49.65,47.18,49.57,5625172,TRV +2011-10-06,49.33,50.23,48.68,50.19,4374658,TRV +2011-10-07,50.56,50.67,48.96,49.0,4120839,TRV +2011-10-10,50.0,51.1,49.9,51.1,2998151,TRV +2011-10-11,51.03,51.17,50.31,50.42,2324576,TRV +2011-10-12,50.82,51.95,50.7,51.44,3965566,TRV +2011-10-13,50.83,50.94,49.97,50.45,2943840,TRV +2011-10-14,51.29,51.33,50.35,51.27,2507065,TRV +2011-10-17,50.7,50.77,49.58,49.58,3201167,TRV +2011-10-18,50.06,51.77,49.52,51.46,4891638,TRV +2011-10-19,52.23,55.09,52.0,54.39,7931215,TRV +2011-10-20,54.15,54.76,53.39,54.53,6868806,TRV +2011-10-21,55.16,57.35,54.95,57.35,7400617,TRV +2011-10-24,57.16,58.0,57.01,57.62,4644989,TRV +2011-10-25,57.09,57.4,56.14,56.34,5459986,TRV +2011-10-26,57.27,57.7,56.68,57.5,4729050,TRV +2011-10-27,58.79,59.63,58.02,58.79,5039766,TRV +2011-10-28,59.36,59.62,59.02,59.48,3593440,TRV +2011-10-31,58.91,59.09,58.33,58.35,4195453,TRV +2011-11-01,57.35,58.23,56.36,56.43,6068176,TRV +2011-11-02,57.05,57.75,56.9,57.71,4061664,TRV +2011-11-03,58.12,58.66,57.61,58.58,4292191,TRV +2011-11-04,57.84,58.56,57.62,58.14,2991502,TRV +2011-11-07,57.82,58.62,57.55,58.62,2383890,TRV +2011-11-08,58.75,59.22,58.37,59.03,4332145,TRV +2011-11-09,57.81,58.03,56.76,56.92,4911880,TRV +2011-11-10,57.29,57.6,56.89,57.4,3390848,TRV +2011-11-11,57.99,58.57,57.89,58.43,3243178,TRV +2011-11-14,58.16,58.47,57.38,57.53,3466136,TRV +2011-11-15,57.17,57.74,57.1,57.29,3493291,TRV +2011-11-16,56.41,57.28,56.11,56.34,4733767,TRV +2011-11-17,56.3,56.79,55.41,55.73,3952088,TRV +2011-11-18,56.03,56.44,55.44,56.22,3169130,TRV +2011-11-21,55.64,55.9,54.67,54.76,4409709,TRV +2011-11-22,54.63,54.76,53.86,53.94,5010350,TRV +2011-11-23,53.53,53.81,52.76,52.76,5180598,TRV +2011-11-25,52.58,53.93,52.51,53.41,2186605,TRV +2011-11-28,54.44,54.44,53.81,54.22,4043524,TRV +2011-11-29,54.26,54.29,53.8,54.07,3401752,TRV +2011-11-30,55.85,56.32,55.51,56.25,6878941,TRV +2011-12-01,56.24,56.38,54.85,55.04,5264901,TRV +2011-12-02,55.62,55.67,54.17,54.24,5609898,TRV +2011-12-05,54.85,55.23,54.37,54.67,4848954,TRV +2011-12-06,54.41,55.8,54.28,55.35,7733032,TRV +2011-12-07,54.76,56.11,54.73,55.9,6514989,TRV +2011-12-08,55.58,56.05,55.44,55.53,6619736,TRV +2011-12-09,55.76,56.2,55.61,56.02,5526499,TRV +2011-12-12,55.47,55.94,55.35,55.83,4411440,TRV +2011-12-13,56.14,56.84,55.58,55.93,4828653,TRV +2011-12-14,55.77,56.52,55.77,55.97,4366557,TRV +2011-12-15,56.67,57.17,56.37,56.81,4527727,TRV +2011-12-16,57.13,57.55,56.95,57.28,7388890,TRV +2011-12-19,57.47,57.72,56.59,56.71,4032599,TRV +2011-12-20,57.6,58.34,57.42,58.15,3908157,TRV +2011-12-21,58.4,59.27,58.24,59.09,2945426,TRV +2011-12-22,59.24,59.67,58.83,59.19,3069084,TRV +2011-12-23,59.51,59.65,59.06,59.35,1861953,TRV +2011-12-27,59.4,59.89,59.23,59.53,1776695,TRV +2011-12-28,59.55,59.66,58.82,58.86,1720201,TRV +2011-12-29,59.15,59.82,59.05,59.68,1579099,TRV +2011-12-30,59.42,59.68,59.16,59.17,1637998,TRV +2012-01-03,60.11,60.32,58.98,58.99,3522450,TRV +2012-01-04,58.84,59.07,58.14,58.75,3934461,TRV +2012-01-05,58.36,59.36,58.08,59.33,4748521,TRV +2012-01-06,59.57,59.73,59.11,59.35,2033347,TRV +2012-01-09,59.82,59.88,59.34,59.69,1930096,TRV +2012-01-10,60.23,60.28,59.78,60.1,2362708,TRV +2012-01-11,59.91,60.05,59.73,59.9,1778991,TRV +2012-01-12,60.05,60.37,59.6,59.8,2391512,TRV +2012-01-13,59.27,59.46,58.8,59.37,2089356,TRV +2012-01-17,59.86,60.31,59.53,59.69,2196567,TRV +2012-01-18,59.5,60.0,59.38,59.89,2287301,TRV +2012-01-19,59.98,60.45,59.89,60.3,2574523,TRV +2012-01-20,60.26,61.62,60.0,61.59,3968069,TRV +2012-01-23,61.54,61.61,60.17,60.29,3535054,TRV +2012-01-24,59.85,59.9,57.92,58.0,6660973,TRV +2012-01-25,57.95,59.2,57.45,59.15,6011864,TRV +2012-01-26,59.2,59.7,58.66,58.7,4054162,TRV +2012-01-27,58.35,58.58,57.4,58.05,3563084,TRV +2012-01-30,57.68,58.32,57.36,58.11,2583806,TRV +2012-01-31,58.49,58.79,58.03,58.3,3222688,TRV +2012-02-01,58.55,59.57,58.51,59.27,3684203,TRV +2012-02-02,59.09,59.42,58.94,59.39,2601583,TRV +2012-02-03,59.58,60.13,59.47,60.12,3329287,TRV +2012-02-06,59.09,59.78,59.09,59.33,1886317,TRV +2012-02-07,59.0,60.0,59.0,59.74,2189229,TRV +2012-02-08,59.66,59.89,59.2,59.85,2608971,TRV +2012-02-09,59.9,60.28,59.45,59.89,2040925,TRV +2012-02-10,59.42,59.65,58.97,59.38,1859525,TRV +2012-02-13,59.69,59.97,58.79,58.99,2568209,TRV +2012-02-14,58.59,59.19,58.53,59.16,2382254,TRV +2012-02-15,59.22,59.64,59.03,59.29,2870579,TRV +2012-02-16,59.41,59.71,59.04,59.44,2795986,TRV +2012-02-17,59.68,60.0,59.47,59.85,2709893,TRV +2012-02-21,59.95,59.99,58.98,59.27,2559519,TRV +2012-02-22,59.33,59.81,58.82,58.94,2909008,TRV +2012-02-23,58.88,59.5,58.6,58.96,2795024,TRV +2012-02-24,58.98,59.29,58.41,58.6,2163407,TRV +2012-02-27,58.36,58.84,57.92,58.6,2292014,TRV +2012-02-28,58.66,58.82,58.28,58.4,1928863,TRV +2012-02-29,58.4,58.69,57.49,57.97,4449537,TRV +2012-03-01,57.99,58.85,57.87,58.42,2952252,TRV +2012-03-02,57.66,58.08,57.46,58.01,2210982,TRV +2012-03-05,57.92,58.62,57.45,58.5,3230723,TRV +2012-03-06,58.04,58.17,56.82,56.99,3699982,TRV +2012-03-07,56.62,57.04,55.86,56.87,3446671,TRV +2012-03-08,56.95,57.27,56.49,57.1,2327464,TRV +2012-03-09,57.32,57.62,57.1,57.61,2466164,TRV +2012-03-12,57.58,57.86,57.5,57.61,2694420,TRV +2012-03-13,57.94,58.47,57.49,58.41,3498035,TRV +2012-03-14,58.33,59.17,58.11,58.95,3681891,TRV +2012-03-15,58.84,59.36,58.69,59.08,2585634,TRV +2012-03-16,59.68,59.98,59.08,59.2,6617615,TRV +2012-03-19,59.26,59.56,59.02,59.12,2613910,TRV +2012-03-20,58.73,59.48,58.66,59.16,3048732,TRV +2012-03-21,58.81,59.02,58.33,58.51,4030087,TRV +2012-03-22,58.36,58.4,57.95,57.97,2940404,TRV +2012-03-23,58.16,58.36,57.96,58.2,2986496,TRV +2012-03-26,58.68,59.07,58.42,58.85,3267739,TRV +2012-03-27,58.89,59.03,58.46,58.48,3630673,TRV +2012-03-28,58.49,58.92,58.48,58.77,5539679,TRV +2012-03-29,58.47,58.75,58.38,58.65,2155740,TRV +2012-03-30,59.05,59.39,58.63,59.2,2624135,TRV +2012-04-02,59.25,59.75,58.68,59.33,2466604,TRV +2012-04-03,59.33,59.54,58.88,59.28,2843494,TRV +2012-04-04,58.83,59.44,58.59,59.22,2715195,TRV +2012-04-05,59.1,59.42,58.76,58.88,2930858,TRV +2012-04-09,58.1,58.47,57.92,58.05,3437945,TRV +2012-04-10,58.01,58.26,57.75,57.75,3360189,TRV +2012-04-11,58.31,58.32,57.95,58.17,2062853,TRV +2012-04-12,58.28,59.17,57.95,59.1,2343048,TRV +2012-04-13,59.08,59.14,58.11,58.12,2830316,TRV +2012-04-16,58.44,59.35,58.44,59.16,2499018,TRV +2012-04-17,59.91,60.98,59.66,59.99,3800603,TRV +2012-04-18,60.0,60.18,59.4,59.47,2308556,TRV +2012-04-19,61.15,62.44,61.01,61.7,6154939,TRV +2012-04-20,61.91,62.9,61.77,62.75,4836938,TRV +2012-04-23,61.81,63.01,61.67,62.91,4162070,TRV +2012-04-24,62.83,63.6,62.57,63.37,3794666,TRV +2012-04-25,63.61,63.94,63.36,63.78,3704545,TRV +2012-04-26,64.02,64.82,63.53,64.77,3799326,TRV +2012-04-27,64.75,64.75,63.85,64.01,3047154,TRV +2012-04-30,63.95,64.72,63.75,64.32,3328162,TRV +2012-05-01,64.76,64.99,64.47,64.6,3640794,TRV +2012-05-02,64.57,64.82,64.19,64.74,2271851,TRV +2012-05-03,64.75,65.27,64.59,64.75,2966455,TRV +2012-05-04,64.83,64.83,63.92,64.5,2919514,TRV +2012-05-07,64.3,64.83,63.72,64.59,2329789,TRV +2012-05-08,64.42,64.93,63.97,64.39,3056317,TRV +2012-05-09,63.86,64.32,63.6,63.92,2631810,TRV +2012-05-10,64.22,64.82,64.2,64.64,2510261,TRV +2012-05-11,64.08,64.85,63.77,64.62,2475586,TRV +2012-05-14,64.21,65.0,64.15,64.48,4315285,TRV +2012-05-15,64.54,64.79,63.96,64.15,2643929,TRV +2012-05-16,64.28,64.58,63.6,63.61,2337506,TRV +2012-05-17,63.74,63.92,62.66,62.7,4241639,TRV +2012-05-18,63.03,63.03,62.04,62.18,3051840,TRV +2012-05-21,62.31,62.89,62.04,62.7,2253276,TRV +2012-05-22,62.63,63.19,62.23,62.82,2535661,TRV +2012-05-23,62.32,63.21,62.19,63.12,1978529,TRV +2012-05-24,63.11,63.27,62.5,63.19,1849460,TRV +2012-05-25,63.05,63.34,62.43,62.6,2522462,TRV +2012-05-29,63.09,63.23,62.7,62.88,2875234,TRV +2012-05-30,62.51,62.51,61.89,61.89,2928622,TRV +2012-05-31,61.91,62.98,61.89,62.49,3731815,TRV +2012-06-01,61.85,62.22,60.54,60.58,3943018,TRV +2012-06-04,60.8,61.06,60.21,60.38,2733436,TRV +2012-06-05,60.08,60.88,60.08,60.8,2782206,TRV +2012-06-06,61.04,61.64,60.61,61.64,2551765,TRV +2012-06-07,61.82,62.56,61.66,61.91,3017265,TRV +2012-06-08,61.81,62.17,61.73,62.14,1921139,TRV +2012-06-11,62.92,62.92,61.49,61.56,3265688,TRV +2012-06-12,61.65,61.94,61.36,61.94,2200043,TRV +2012-06-13,61.66,62.03,61.4,61.65,2168184,TRV +2012-06-14,61.66,63.3,61.65,63.12,2971555,TRV +2012-06-15,63.5,63.58,62.85,63.41,4124941,TRV +2012-06-18,63.25,63.69,62.94,63.07,1684503,TRV +2012-06-19,63.37,63.78,63.27,63.45,1747018,TRV +2012-06-20,63.39,64.11,63.37,63.85,1651767,TRV +2012-06-21,63.96,64.11,62.5,62.58,2173616,TRV +2012-06-22,62.73,63.74,62.69,63.35,3885067,TRV +2012-06-25,62.87,62.91,62.07,62.15,2037857,TRV +2012-06-26,62.31,62.4,61.88,62.15,1988728,TRV +2012-06-27,62.34,63.01,62.13,62.83,1801206,TRV +2012-06-28,62.5,62.91,61.85,62.85,2309889,TRV +2012-06-29,63.67,64.02,63.45,63.84,1957074,TRV +2012-07-02,64.08,64.16,63.57,63.92,2291286,TRV +2012-07-03,63.74,64.17,63.69,64.13,1195265,TRV +2012-07-05,63.9,64.34,63.71,63.96,2014284,TRV +2012-07-06,63.52,63.79,62.92,63.26,1868617,TRV +2012-07-09,63.09,63.5,62.99,63.07,1831929,TRV +2012-07-10,63.24,63.7,62.56,63.21,2436916,TRV +2012-07-11,63.2,63.32,62.28,62.53,2434655,TRV +2012-07-12,62.03,62.5,61.6,62.24,2272769,TRV +2012-07-13,62.28,63.13,62.09,63.13,2065876,TRV +2012-07-16,63.14,63.14,62.46,62.55,1656538,TRV +2012-07-17,62.78,63.34,62.13,63.31,2210889,TRV +2012-07-18,63.01,64.15,63.01,64.0,3167236,TRV +2012-07-19,64.52,64.62,63.11,63.69,3404543,TRV +2012-07-20,63.29,63.46,62.35,62.71,2756136,TRV +2012-07-23,61.9,61.93,61.24,61.74,2867779,TRV +2012-07-24,61.68,61.68,60.62,60.89,2794257,TRV +2012-07-25,61.17,61.49,60.93,60.98,3463439,TRV +2012-07-26,61.78,62.64,61.57,61.61,2720605,TRV +2012-07-27,62.08,63.28,61.7,62.72,2810960,TRV +2012-07-30,62.83,63.65,62.66,63.21,2647977,TRV +2012-07-31,63.0,63.47,62.45,62.65,3354133,TRV +2012-08-01,63.18,63.89,63.1,63.35,3245684,TRV +2012-08-02,62.77,63.24,62.45,62.87,2202101,TRV +2012-08-03,63.66,64.07,63.56,63.71,2713529,TRV +2012-08-06,63.89,64.1,63.5,63.52,1533230,TRV +2012-08-07,63.56,63.92,63.16,63.37,1953122,TRV +2012-08-08,63.1,64.07,63.05,63.81,1933961,TRV +2012-08-09,63.77,64.22,63.75,63.89,1660131,TRV +2012-08-10,63.71,64.1,63.4,63.98,1941203,TRV +2012-08-13,63.82,63.98,63.58,63.73,1406145,TRV +2012-08-14,63.78,64.06,63.43,63.54,1409816,TRV +2012-08-15,63.52,64.24,63.41,63.75,1321622,TRV +2012-08-16,63.8,64.14,63.52,64.03,1267597,TRV +2012-08-17,64.34,65.19,64.32,65.13,3158414,TRV +2012-08-20,64.98,65.65,64.81,65.64,3447133,TRV +2012-08-21,65.63,65.72,64.94,65.23,3424924,TRV +2012-08-22,65.17,65.65,64.97,65.45,2133832,TRV +2012-08-23,65.38,65.5,64.55,64.8,2192703,TRV +2012-08-24,64.78,65.6,64.67,65.4,1711887,TRV +2012-08-27,65.48,65.58,64.85,65.18,1845740,TRV +2012-08-28,65.0,65.25,64.77,64.84,1813045,TRV +2012-08-29,64.97,65.08,64.39,64.8,1658936,TRV +2012-08-30,64.48,64.73,64.15,64.49,1381162,TRV +2012-08-31,64.9,65.31,64.54,64.74,1839111,TRV +2012-09-04,64.84,64.96,64.24,64.64,1821073,TRV +2012-09-05,64.57,64.87,64.35,64.53,2288715,TRV +2012-09-06,64.62,65.6,64.47,65.34,2504698,TRV +2012-09-07,65.4,65.51,65.01,65.21,2169662,TRV +2012-09-10,65.18,65.57,65.0,65.31,2029475,TRV +2012-09-11,65.4,66.98,65.4,66.95,3517836,TRV +2012-09-12,67.07,68.23,67.01,67.54,3113567,TRV +2012-09-13,67.44,68.62,67.4,68.45,2474913,TRV +2012-09-14,68.46,68.99,68.3,68.58,2632094,TRV +2012-09-17,68.56,68.76,68.38,68.48,1899693,TRV +2012-09-18,68.39,68.5,67.88,68.46,1689229,TRV +2012-09-19,68.74,68.84,68.23,68.23,2271981,TRV +2012-09-20,67.92,68.72,67.9,68.45,2170913,TRV +2012-09-21,68.37,68.97,68.24,68.61,3698963,TRV +2012-09-24,68.53,68.79,68.19,68.42,2092386,TRV +2012-09-25,68.75,69.24,68.44,68.48,2097255,TRV +2012-09-26,68.44,68.66,67.62,67.78,2033924,TRV +2012-09-27,68.26,68.52,67.8,68.41,2032341,TRV +2012-09-28,68.08,68.54,67.67,68.26,1989402,TRV +2012-10-01,68.76,69.49,68.66,69.07,2001000,TRV +2012-10-02,68.47,68.95,68.38,68.7,2069992,TRV +2012-10-03,68.74,69.06,68.48,69.01,1891753,TRV +2012-10-04,69.28,70.0,69.02,69.28,2156204,TRV +2012-10-05,69.89,69.91,69.27,69.56,2117276,TRV +2012-10-08,69.27,69.65,69.19,69.54,1003664,TRV +2012-10-09,69.53,69.61,69.0,69.32,1894340,TRV +2012-10-10,69.43,69.78,69.16,69.4,1609047,TRV +2012-10-11,69.75,69.76,69.06,69.16,1665929,TRV +2012-10-12,69.39,69.39,68.54,68.72,1902247,TRV +2012-10-15,68.86,69.82,68.75,69.79,1798454,TRV +2012-10-16,69.97,71.09,69.6,70.49,2981894,TRV +2012-10-17,70.84,71.38,70.52,71.38,2603442,TRV +2012-10-18,73.51,74.7,73.21,73.94,6328152,TRV +2012-10-19,73.93,74.25,73.03,73.51,4295082,TRV +2012-10-22,73.19,74.0,73.19,73.99,3239740,TRV +2012-10-23,73.28,73.62,73.02,73.38,3580983,TRV +2012-10-24,73.45,73.6,72.61,73.18,2672763,TRV +2012-10-25,73.51,73.57,71.83,72.12,2804460,TRV +2012-10-26,71.88,72.04,71.13,71.56,3056816,TRV +2012-10-31,70.56,71.3,70.01,70.94,3946445,TRV +2012-11-01,71.16,72.12,69.73,70.23,5295725,TRV +2012-11-02,70.39,70.45,68.73,69.62,5156353,TRV +2012-11-05,69.06,69.53,68.56,69.11,2704691,TRV +2012-11-06,69.28,70.49,69.23,70.17,2474509,TRV +2012-11-07,69.79,69.79,68.44,68.71,3337210,TRV +2012-11-08,68.71,69.57,68.63,69.0,3039457,TRV +2012-11-09,68.38,69.34,67.82,68.98,2747277,TRV +2012-11-12,69.34,69.35,67.86,68.43,1972761,TRV +2012-11-13,67.99,68.96,67.89,68.23,2266021,TRV +2012-11-14,68.42,69.04,67.89,68.07,2370961,TRV +2012-11-15,68.32,68.59,67.95,68.32,2315630,TRV +2012-11-16,68.41,68.74,67.77,68.65,3197086,TRV +2012-11-19,69.2,69.58,68.83,69.54,3028384,TRV +2012-11-20,69.6,69.77,69.09,69.64,1732997,TRV +2012-11-21,69.57,70.23,69.18,70.22,1577034,TRV +2012-11-23,70.26,71.29,70.18,71.27,856480,TRV +2012-11-26,70.81,71.25,70.46,70.86,1766255,TRV +2012-11-27,70.74,71.32,70.52,70.83,1875932,TRV +2012-11-28,70.61,70.99,69.8,70.96,2239639,TRV +2012-11-29,71.1,71.65,70.89,71.18,1498590,TRV +2012-11-30,71.41,71.42,70.58,70.82,2781329,TRV +2012-12-03,70.91,71.44,70.66,70.95,1807890,TRV +2012-12-04,71.07,71.31,70.52,70.53,1808377,TRV +2012-12-05,72.22,74.36,71.81,74.0,5883958,TRV +2012-12-06,73.76,73.76,72.89,73.15,2500507,TRV +2012-12-07,73.51,73.87,73.15,73.39,2303579,TRV +2012-12-10,73.32,73.72,73.18,73.34,2515795,TRV +2012-12-11,73.54,73.73,73.21,73.43,2005259,TRV +2012-12-12,73.64,74.16,73.26,73.31,2535575,TRV +2012-12-13,73.44,73.96,73.19,73.23,1952452,TRV +2012-12-14,73.34,73.62,73.04,73.37,2068050,TRV +2012-12-17,73.75,74.5,73.61,74.19,2715238,TRV +2012-12-18,74.25,74.49,73.92,74.33,2774687,TRV +2012-12-19,74.48,74.5,73.41,73.43,3641986,TRV +2012-12-20,73.43,73.95,73.2,73.82,2441102,TRV +2012-12-21,73.47,73.57,72.73,72.82,4538611,TRV +2012-12-24,72.61,72.74,72.33,72.36,825814,TRV +2012-12-26,72.47,72.7,72.16,72.27,1630875,TRV +2012-12-27,72.27,72.43,71.11,71.82,2012922,TRV +2012-12-28,71.24,71.84,71.13,71.24,1559520,TRV +2012-12-31,71.01,71.84,70.73,71.82,2130016,TRV +2013-01-02,73.09,73.09,72.5,72.86,2886474,TRV +2013-01-03,72.8,73.6,72.52,73.42,2124778,TRV +2013-01-04,73.5,74.19,73.36,74.06,2013518,TRV +2013-01-07,73.67,73.89,72.6,73.06,2208081,TRV +2013-01-08,72.98,73.39,72.85,73.19,1439790,TRV +2013-01-09,73.42,74.12,73.32,73.94,1617056,TRV +2013-01-10,74.31,74.47,74.0,74.45,2361102,TRV +2013-01-11,74.39,74.87,74.29,74.85,1271035,TRV +2013-01-14,74.87,75.14,74.58,74.95,859217,TRV +2013-01-15,74.69,75.71,74.51,75.56,1803020,TRV +2013-01-16,75.48,75.92,75.11,75.55,1238251,TRV +2013-01-17,75.62,76.12,75.29,75.9,1524251,TRV +2013-01-18,76.09,76.66,75.95,76.31,2672024,TRV +2013-01-22,79.5,80.0,77.76,77.95,4918033,TRV +2013-01-23,78.06,78.1,77.15,77.64,2495935,TRV +2013-01-24,77.78,78.49,77.62,78.09,1546622,TRV +2013-01-25,78.25,78.55,77.82,78.35,1530979,TRV +2013-01-28,78.2,78.44,77.33,77.35,1704037,TRV +2013-01-29,77.4,78.0,77.28,77.81,1457469,TRV +2013-01-30,77.63,77.87,77.09,77.58,1728171,TRV +2013-01-31,77.59,78.59,77.49,78.46,3044999,TRV +2013-02-01,79.0,80.44,78.96,79.89,3137035,TRV +2013-02-04,78.57,78.83,77.79,78.0,3546991,TRV +2013-02-05,78.2,79.03,78.0,78.65,2663142,TRV +2013-02-06,78.15,78.98,78.03,78.96,2224140,TRV +2013-02-07,79.14,79.16,78.05,79.12,2285855,TRV +2013-02-08,79.12,79.12,78.43,78.86,2421965,TRV +2013-02-11,78.75,79.32,78.53,79.21,1648772,TRV +2013-02-12,79.1,80.18,79.1,79.9,1747449,TRV +2013-02-13,79.9,80.3,79.81,79.99,1457551,TRV +2013-02-14,79.64,80.47,79.53,80.34,1810517,TRV +2013-02-15,80.76,80.85,79.95,80.39,2257660,TRV +2013-02-19,80.5,81.07,80.27,80.6,2199761,TRV +2013-02-20,80.66,80.96,80.07,80.11,2046878,TRV +2013-02-21,80.08,80.4,79.92,80.38,2422688,TRV +2013-02-22,80.68,81.15,80.58,81.01,1773791,TRV +2013-02-25,80.99,81.0,79.25,79.25,2492120,TRV +2013-02-26,79.42,80.1,79.28,80.04,2062214,TRV +2013-02-27,80.11,80.84,79.87,80.78,1386530,TRV +2013-02-28,80.61,81.25,80.33,80.42,2161238,TRV +2013-03-01,80.16,80.72,79.35,80.69,1843944,TRV +2013-03-04,80.65,80.65,79.99,80.52,1501554,TRV +2013-03-05,80.79,82.0,80.56,81.46,2080589,TRV +2013-03-06,81.61,81.88,80.9,81.07,1278280,TRV +2013-03-07,81.11,81.44,80.9,81.2,1143057,TRV +2013-03-08,81.68,82.05,81.24,81.65,1398161,TRV +2013-03-11,81.58,81.8,81.18,81.75,1311963,TRV +2013-03-12,81.56,81.94,81.47,81.74,1237228,TRV +2013-03-13,81.77,82.27,81.72,82.12,1424505,TRV +2013-03-14,82.24,82.89,81.98,82.36,2086895,TRV +2013-03-15,82.64,83.15,81.96,82.28,4756605,TRV +2013-03-18,81.86,83.11,81.86,82.53,1996170,TRV +2013-03-19,82.74,83.41,82.66,83.19,2018477,TRV +2013-03-20,83.6,84.1,83.37,83.84,1941631,TRV +2013-03-21,83.53,84.09,83.4,83.75,1846901,TRV +2013-03-22,84.37,84.37,83.42,83.69,2379897,TRV +2013-03-25,84.03,84.11,82.94,83.37,2229699,TRV +2013-03-26,83.64,84.06,83.19,83.36,2034840,TRV +2013-03-27,83.1,83.59,82.57,83.37,2005754,TRV +2013-03-28,83.43,84.28,83.43,84.19,1312819,TRV +2013-04-01,84.37,84.72,83.75,83.95,1306830,TRV +2013-04-02,84.1,84.62,84.1,84.41,1200860,TRV +2013-04-03,84.64,84.72,83.67,83.72,1674872,TRV +2013-04-04,83.92,84.61,83.85,84.34,1366872,TRV +2013-04-05,83.78,84.48,83.34,84.41,1912433,TRV +2013-04-08,84.3,84.79,83.98,84.73,1121065,TRV +2013-04-09,84.97,85.6,84.65,85.27,1401650,TRV +2013-04-10,85.29,85.61,84.64,84.81,1626322,TRV +2013-04-11,84.99,86.13,84.99,86.06,2246677,TRV +2013-04-12,85.91,86.41,85.61,86.26,1181349,TRV +2013-04-15,86.2,86.61,84.71,84.71,2309900,TRV +2013-04-16,85.08,86.6,84.75,86.55,2238075,TRV +2013-04-17,86.06,86.15,84.8,85.07,2145979,TRV +2013-04-18,85.43,85.7,83.73,84.1,1913704,TRV +2013-04-19,84.33,84.94,84.24,84.81,2164641,TRV +2013-04-22,84.8,85.03,83.95,84.58,2777014,TRV +2013-04-23,87.41,89.0,85.76,86.35,3451629,TRV +2013-04-24,86.36,86.64,85.57,85.86,2033592,TRV +2013-04-25,85.95,86.0,85.06,85.27,2138556,TRV +2013-04-26,85.22,85.85,85.13,85.15,1652112,TRV +2013-04-29,85.2,85.6,84.75,85.48,2125043,TRV +2013-04-30,85.26,85.64,85.04,85.41,1675021,TRV +2013-05-01,85.46,85.49,83.98,84.1,1821603,TRV +2013-05-02,84.11,84.51,84.0,84.42,1348226,TRV +2013-05-03,85.05,85.71,85.03,85.41,1660048,TRV +2013-05-06,85.37,85.56,84.91,85.31,1559310,TRV +2013-05-07,86.22,86.23,85.51,86.02,1181484,TRV +2013-05-08,86.12,87.29,86.02,87.28,2592520,TRV +2013-05-09,87.28,87.4,86.23,86.46,1651766,TRV +2013-05-10,86.56,86.69,86.0,86.49,1134373,TRV +2013-05-13,86.31,86.84,86.19,86.5,884598,TRV +2013-05-14,86.6,87.9,86.5,87.9,1636190,TRV +2013-05-15,87.65,87.91,87.03,87.78,1688234,TRV +2013-05-16,87.59,87.69,86.62,86.87,1674841,TRV +2013-05-17,87.1,87.35,86.05,86.5,2203694,TRV +2013-05-20,86.24,86.67,85.43,85.55,1668177,TRV +2013-05-21,85.35,85.66,83.16,83.63,4429923,TRV +2013-05-22,83.56,84.32,83.27,83.77,3411768,TRV +2013-05-23,83.14,83.84,82.76,83.5,2011178,TRV +2013-05-24,82.91,83.62,82.59,83.6,1294891,TRV +2013-05-28,84.38,84.46,82.74,83.22,2389410,TRV +2013-05-29,82.89,83.96,82.63,83.67,2416399,TRV +2013-05-30,83.66,84.78,83.66,84.56,1721739,TRV +2013-05-31,84.39,85.09,83.72,83.72,2355651,TRV +2013-06-03,83.78,84.08,82.96,83.76,2295241,TRV +2013-06-04,83.9,84.32,83.43,83.82,2491169,TRV +2013-06-05,83.5,83.9,82.2,82.24,2958386,TRV +2013-06-06,81.86,81.95,80.63,81.74,2763446,TRV +2013-06-07,82.14,83.72,81.5,83.44,2971096,TRV +2013-06-10,83.44,83.62,82.52,83.3,2205927,TRV +2013-06-11,82.55,82.9,81.88,82.08,2142072,TRV +2013-06-12,82.56,82.84,81.44,81.45,1439155,TRV +2013-06-13,81.52,82.83,80.91,82.8,1655070,TRV +2013-06-14,82.88,83.08,81.97,82.15,1266266,TRV +2013-06-17,82.48,83.79,82.48,83.23,2044299,TRV +2013-06-18,83.42,84.27,83.41,84.09,2021693,TRV +2013-06-19,83.89,84.08,82.28,82.28,1913983,TRV +2013-06-20,81.52,81.71,79.68,79.78,2842978,TRV +2013-06-21,80.11,80.31,78.57,79.07,4046706,TRV +2013-06-24,78.14,78.5,77.38,77.85,2833356,TRV +2013-06-25,78.3,79.15,78.2,78.43,2287276,TRV +2013-06-26,78.93,80.02,78.9,79.79,2367727,TRV +2013-06-27,80.05,80.38,79.81,80.34,1886383,TRV +2013-06-28,80.05,80.64,79.49,79.92,2664848,TRV +2013-07-01,80.44,81.5,80.44,81.11,2291394,TRV +2013-07-02,81.01,81.31,79.52,79.82,2282380,TRV +2013-07-03,79.54,80.64,79.35,80.4,794842,TRV +2013-07-05,80.93,81.35,80.0,81.34,1373929,TRV +2013-07-08,81.6,82.31,81.6,81.76,1550903,TRV +2013-07-09,82.33,82.57,81.69,82.05,1915071,TRV +2013-07-10,82.02,82.08,81.09,81.57,1452068,TRV +2013-07-11,82.62,82.86,82.14,82.7,1620148,TRV +2013-07-12,82.55,84.24,82.55,84.18,2117953,TRV +2013-07-15,83.9,84.18,83.05,83.28,2312928,TRV +2013-07-16,83.46,83.76,82.96,83.23,1348848,TRV +2013-07-17,83.68,84.13,83.43,83.99,1720015,TRV +2013-07-18,84.38,84.7,84.27,84.53,2360513,TRV +2013-07-19,84.56,84.8,84.19,84.66,1514578,TRV +2013-07-22,84.66,85.53,84.57,85.43,1717131,TRV +2013-07-23,84.76,85.08,82.1,82.21,5637676,TRV +2013-07-24,82.33,82.83,81.64,82.18,2579796,TRV +2013-07-25,82.05,82.95,81.51,82.85,2656796,TRV +2013-07-26,82.55,83.6,82.12,83.6,2138023,TRV +2013-07-29,83.56,83.6,82.87,83.41,2011346,TRV +2013-07-30,83.6,83.93,82.97,83.39,2282761,TRV +2013-07-31,83.51,84.15,83.25,83.55,2481723,TRV +2013-08-01,84.25,84.77,84.1,84.36,1809836,TRV +2013-08-02,84.38,84.38,83.51,84.0,1529991,TRV +2013-08-05,83.87,84.0,83.0,83.15,1345586,TRV +2013-08-06,83.02,83.24,82.01,82.36,1921892,TRV +2013-08-07,82.1,82.23,81.47,81.86,1415717,TRV +2013-08-08,82.11,82.71,81.51,82.03,1908644,TRV +2013-08-09,82.09,82.18,81.49,82.1,1366037,TRV +2013-08-12,81.55,82.54,81.47,82.32,1788762,TRV +2013-08-13,82.35,82.43,81.14,81.94,2018327,TRV +2013-08-14,81.55,82.42,81.55,82.18,1925514,TRV +2013-08-15,81.52,81.92,80.83,81.07,1889362,TRV +2013-08-16,81.13,81.8,81.02,81.1,1752848,TRV +2013-08-19,81.15,81.19,80.19,80.23,1544838,TRV +2013-08-20,80.25,80.71,80.13,80.27,1579785,TRV +2013-08-21,80.1,80.1,79.13,79.42,2413909,TRV +2013-08-22,79.57,80.69,79.38,80.55,1147103,TRV +2013-08-23,80.56,80.6,79.93,80.19,1336935,TRV +2013-08-26,80.25,80.56,79.89,80.12,1572748,TRV +2013-08-27,79.34,79.99,79.16,79.74,2251308,TRV +2013-08-28,79.67,80.27,79.38,79.89,1880797,TRV +2013-08-29,79.69,80.75,79.5,80.25,1464909,TRV +2013-08-30,80.21,80.24,79.41,79.9,1438175,TRV +2013-09-03,80.74,81.3,80.06,80.57,1527114,TRV +2013-09-04,80.49,81.32,80.26,81.07,1500779,TRV +2013-09-05,80.94,81.1,80.59,80.66,1682101,TRV +2013-09-06,80.48,81.05,79.12,80.49,1923276,TRV +2013-09-09,80.74,82.31,80.54,82.19,2797641,TRV +2013-09-10,82.7,82.85,81.69,82.54,2552254,TRV +2013-09-11,82.56,83.88,82.42,83.73,2431100,TRV +2013-09-12,83.13,83.6,82.92,83.12,1988709,TRV +2013-09-13,83.41,83.91,83.23,83.56,1199944,TRV +2013-09-16,84.57,84.98,84.25,84.57,2034956,TRV +2013-09-17,84.74,85.12,84.69,84.87,1714904,TRV +2013-09-18,84.1,86.0,84.1,85.91,2155851,TRV +2013-09-19,86.46,87.53,86.05,86.9,2876628,TRV +2013-09-20,86.95,87.42,86.06,86.06,5260123,TRV +2013-09-23,86.62,87.2,86.34,86.38,2246126,TRV +2013-09-24,86.32,86.76,85.76,85.87,2488995,TRV +2013-09-25,85.94,86.45,85.78,85.98,1341051,TRV +2013-09-26,85.92,86.44,85.56,85.83,1049447,TRV +2013-09-27,85.56,85.65,85.11,85.41,1143920,TRV +2013-09-30,84.89,85.15,84.36,84.77,1721357,TRV +2013-10-01,84.93,84.98,84.38,84.66,1392516,TRV +2013-10-02,84.46,84.48,83.7,84.48,2440978,TRV +2013-10-03,84.32,84.35,83.78,84.06,1998326,TRV +2013-10-04,84.08,84.74,83.94,84.68,1452188,TRV +2013-10-07,84.05,84.5,83.77,84.09,1271915,TRV +2013-10-08,84.0,84.17,82.93,82.99,1838868,TRV +2013-10-09,83.13,83.2,82.24,82.35,1675827,TRV +2013-10-10,83.02,84.3,83.02,84.17,2003295,TRV +2013-10-11,84.05,84.78,83.75,84.66,1695662,TRV +2013-10-14,84.23,85.28,84.2,85.2,1377921,TRV +2013-10-15,84.93,85.08,84.37,84.48,1753388,TRV +2013-10-16,85.16,86.29,85.05,86.08,2065945,TRV +2013-10-17,85.32,86.12,84.87,86.02,1997963,TRV +2013-10-18,86.55,86.76,86.13,86.58,2027670,TRV +2013-10-21,86.69,86.93,86.35,86.76,1768058,TRV +2013-10-22,88.05,88.05,86.26,86.71,3823623,TRV +2013-10-23,86.21,86.45,85.62,86.28,1945407,TRV +2013-10-24,86.28,87.34,86.17,87.03,1991552,TRV +2013-10-25,86.82,87.15,86.53,86.63,1764052,TRV +2013-10-28,86.66,87.46,86.64,87.11,1625891,TRV +2013-10-29,87.26,87.5,86.9,87.28,1562860,TRV +2013-10-30,87.28,87.49,86.53,86.9,1282244,TRV +2013-10-31,86.99,87.09,86.29,86.3,1821176,TRV +2013-11-01,86.58,86.6,86.02,86.4,1431959,TRV +2013-11-04,86.51,87.1,86.35,86.6,1095575,TRV +2013-11-05,86.47,86.93,86.14,86.46,1451728,TRV +2013-11-06,86.54,87.6,86.46,87.49,1940610,TRV +2013-11-07,87.6,88.03,87.15,87.22,2139393,TRV +2013-11-08,87.15,87.83,87.01,87.8,1758508,TRV +2013-11-11,87.78,88.31,87.65,87.97,1367319,TRV +2013-11-12,87.5,87.86,86.12,86.44,2497039,TRV +2013-11-13,86.24,87.52,86.08,87.22,2081857,TRV +2013-11-14,87.56,88.28,87.29,88.25,1585894,TRV +2013-11-15,88.22,88.87,88.07,88.67,1764697,TRV +2013-11-18,88.88,88.93,88.07,88.18,1676828,TRV +2013-11-19,88.21,88.44,87.9,88.09,1274140,TRV +2013-11-20,88.06,88.45,87.69,87.93,1755439,TRV +2013-11-21,88.18,89.42,88.0,89.22,1787655,TRV +2013-11-22,89.22,90.59,89.06,90.52,1884984,TRV +2013-11-25,90.55,90.99,90.53,90.79,2112246,TRV +2013-11-26,90.8,91.23,90.72,90.79,2453979,TRV +2013-11-27,90.99,91.43,90.79,90.99,1902203,TRV +2013-11-29,91.21,91.68,90.74,90.74,917080,TRV +2013-12-02,90.26,90.4,88.87,89.0,3771077,TRV +2013-12-03,88.73,89.59,88.43,89.03,2531819,TRV +2013-12-04,88.71,89.46,87.89,88.61,2349883,TRV +2013-12-05,88.37,88.76,87.84,87.92,2334349,TRV +2013-12-06,88.18,89.42,88.18,89.01,1831430,TRV +2013-12-09,89.05,89.28,88.33,88.45,2539435,TRV +2013-12-10,88.09,88.83,88.03,88.44,1931079,TRV +2013-12-11,88.38,88.72,87.04,87.1,2179882,TRV +2013-12-12,87.08,87.37,86.5,86.63,1889326,TRV +2013-12-13,86.52,86.79,86.29,86.49,1568326,TRV +2013-12-16,86.99,87.36,86.65,87.05,2367771,TRV +2013-12-17,86.85,87.0,86.26,86.57,1853553,TRV +2013-12-18,86.91,88.15,86.62,88.14,2927982,TRV +2013-12-19,87.96,88.93,87.79,88.79,2140292,TRV +2013-12-20,88.62,89.64,88.62,89.18,3911325,TRV +2013-12-23,89.91,89.91,89.01,89.16,1278553,TRV +2013-12-24,89.11,89.55,89.01,89.49,512773,TRV +2013-12-26,89.89,90.16,89.38,90.01,938632,TRV +2013-12-27,90.01,90.21,89.45,89.85,758166,TRV +2013-12-30,90.04,90.53,89.86,90.28,1267917,TRV +2013-12-31,90.34,90.74,90.22,90.54,1107714,TRV +2014-01-02,90.51,90.66,88.97,89.33,1543919,TRV +2014-01-03,89.3,89.66,88.88,89.16,1448583,TRV +2014-01-06,89.72,89.9,88.77,88.92,1763642,TRV +2014-01-07,89.06,89.17,88.07,88.4,1818280,TRV +2014-01-08,88.21,88.4,87.23,87.58,2627726,TRV +2014-01-09,87.76,88.22,87.17,87.68,1687224,TRV +2014-01-10,88.1,88.12,87.08,87.49,1863339,TRV +2014-01-13,87.33,87.55,86.26,86.34,2215800,TRV +2014-01-14,86.8,87.7,86.8,87.45,2034234,TRV +2014-01-15,87.6,88.0,87.32,87.88,2063936,TRV +2014-01-16,87.55,87.86,86.91,87.24,1412082,TRV +2014-01-17,87.23,87.3,86.42,86.47,2941968,TRV +2014-01-21,86.25,86.27,83.66,85.0,6095217,TRV +2014-01-22,84.9,85.07,84.35,84.56,3080958,TRV +2014-01-23,83.42,84.37,82.92,83.07,4141762,TRV +2014-01-24,82.5,83.03,81.61,81.61,3805070,TRV +2014-01-27,81.25,83.15,81.22,82.29,4329266,TRV +2014-01-28,82.75,83.57,82.6,83.1,3158720,TRV +2014-01-29,82.31,82.8,82.01,82.21,3165175,TRV +2014-01-30,82.62,82.72,82.16,82.36,2755337,TRV +2014-01-31,81.39,81.99,80.88,81.28,5186053,TRV +2014-02-03,81.2,81.28,80.05,80.26,4116406,TRV +2014-02-04,80.57,80.63,79.89,80.35,2628539,TRV +2014-02-05,80.07,80.93,80.02,80.44,2342391,TRV +2014-02-06,80.65,80.73,79.95,80.69,2642791,TRV +2014-02-07,81.19,81.19,80.23,80.88,2542639,TRV +2014-02-10,81.33,82.44,80.65,82.35,4305023,TRV +2014-02-11,82.4,83.59,82.21,83.21,3105575,TRV +2014-02-12,82.76,83.1,81.88,82.26,3732888,TRV +2014-02-13,81.87,82.9,81.56,82.88,2650719,TRV +2014-02-14,82.54,84.07,82.54,84.02,2063014,TRV +2014-02-18,84.08,84.79,84.07,84.37,2531473,TRV +2014-02-19,84.27,85.18,83.98,84.01,3115854,TRV +2014-02-20,84.18,84.37,83.37,83.81,2083547,TRV +2014-02-21,83.92,84.11,83.37,83.79,1895287,TRV +2014-02-24,83.83,84.39,83.4,83.44,2163173,TRV +2014-02-25,83.31,83.44,82.55,83.34,2681959,TRV +2014-02-26,83.4,83.7,83.01,83.43,2157050,TRV +2014-02-27,83.28,83.86,83.1,83.85,1585301,TRV +2014-02-28,83.72,84.2,83.49,83.84,2286989,TRV +2014-03-03,83.45,83.82,82.6,83.18,1728693,TRV +2014-03-04,84.16,84.49,83.81,84.11,1864934,TRV +2014-03-05,84.05,84.4,83.62,84.37,2582903,TRV +2014-03-06,83.94,84.53,83.75,84.4,1922290,TRV +2014-03-07,84.73,84.86,83.71,83.93,2733721,TRV +2014-03-10,83.7,83.89,83.34,83.78,1954413,TRV +2014-03-11,84.14,84.18,83.34,83.58,1859035,TRV +2014-03-12,83.15,83.73,83.0,83.43,1758486,TRV +2014-03-13,83.68,83.86,82.51,82.59,2120999,TRV +2014-03-14,82.59,82.84,82.32,82.66,2074411,TRV +2014-03-17,83.21,83.78,82.8,83.54,2758611,TRV +2014-03-18,83.69,84.24,83.36,83.95,2141059,TRV +2014-03-19,83.99,84.24,82.81,83.2,2526472,TRV +2014-03-20,82.9,83.51,82.51,83.23,2753429,TRV +2014-03-21,83.8,84.06,83.32,83.78,6498254,TRV +2014-03-24,83.87,84.26,83.64,83.86,2795094,TRV +2014-03-25,84.32,84.67,83.96,84.03,2021873,TRV +2014-03-26,84.43,84.49,83.42,83.43,2113317,TRV +2014-03-27,83.27,83.83,83.22,83.49,3569237,TRV +2014-03-28,83.86,84.17,83.44,83.99,2423316,TRV +2014-03-31,84.64,85.13,84.52,85.1,2106576,TRV +2014-04-01,85.17,85.24,84.16,84.39,2172759,TRV +2014-04-02,84.37,85.27,84.22,84.65,1997474,TRV +2014-04-03,84.83,85.11,84.45,84.98,1904643,TRV +2014-04-04,85.41,86.06,85.14,85.2,2333149,TRV +2014-04-07,85.19,85.54,84.93,85.0,2352536,TRV +2014-04-08,84.8,84.91,84.45,84.73,1750780,TRV +2014-04-09,84.83,85.83,84.67,85.82,2098792,TRV +2014-04-10,85.7,86.32,84.92,84.99,2138885,TRV +2014-04-11,84.91,85.62,84.86,85.3,2066989,TRV +2014-04-14,85.8,85.95,84.84,85.5,3152985,TRV +2014-04-15,84.9,85.96,84.9,85.89,2164645,TRV +2014-04-16,86.52,86.93,86.12,86.78,1826687,TRV +2014-04-17,87.15,87.39,86.4,86.68,1888622,TRV +2014-04-21,86.71,86.84,86.06,86.4,2329984,TRV +2014-04-22,86.75,87.66,86.01,86.89,3182227,TRV +2014-04-23,86.9,88.57,86.73,88.13,2911120,TRV +2014-04-24,88.3,88.99,88.3,88.59,2239565,TRV +2014-04-25,88.7,88.7,87.99,88.31,2256223,TRV +2014-04-28,88.85,90.28,88.79,89.64,4086873,TRV +2014-04-29,90.0,90.94,89.89,90.9,3649316,TRV +2014-04-30,90.7,90.77,90.02,90.58,2750812,TRV +2014-05-01,90.64,90.92,90.25,90.83,2753628,TRV +2014-05-02,90.99,91.68,90.84,91.0,2100061,TRV +2014-05-05,90.82,90.92,89.93,90.65,1911390,TRV +2014-05-06,90.32,90.63,89.81,89.88,2301039,TRV +2014-05-07,90.33,91.51,90.33,91.07,3279244,TRV +2014-05-08,90.98,91.52,90.91,91.24,1775442,TRV +2014-05-09,91.07,91.36,90.74,91.3,1640390,TRV +2014-05-12,92.12,92.93,92.03,92.04,2072637,TRV +2014-05-13,92.37,93.06,92.22,92.91,2246826,TRV +2014-05-14,93.02,93.04,92.44,92.65,1330563,TRV +2014-05-15,92.45,92.65,91.91,92.37,2257175,TRV +2014-05-16,92.46,92.62,91.62,92.58,2330977,TRV +2014-05-19,92.48,92.89,92.14,92.77,1292180,TRV +2014-05-20,92.48,92.98,92.32,92.67,1391761,TRV +2014-05-21,93.03,93.34,92.57,92.86,1701933,TRV +2014-05-22,92.8,93.1,92.6,93.01,1364329,TRV +2014-05-23,93.01,93.34,92.41,92.86,1451171,TRV +2014-05-27,93.15,93.64,92.98,93.49,1590975,TRV +2014-05-28,93.43,93.81,93.26,93.46,2048230,TRV +2014-05-29,93.4,94.31,93.4,94.1,1724212,TRV +2014-05-30,94.0,94.12,93.36,93.45,2276565,TRV +2014-06-02,93.7,94.01,93.64,93.71,1454798,TRV +2014-06-03,93.08,93.45,92.87,93.41,2012064,TRV +2014-06-04,93.39,94.75,93.13,94.67,2050090,TRV +2014-06-05,94.89,95.0,94.24,94.97,1854753,TRV +2014-06-06,94.54,94.97,94.29,94.36,2157534,TRV +2014-06-09,94.71,95.05,94.55,94.66,1871030,TRV +2014-06-10,94.69,95.16,94.65,95.1,1730439,TRV +2014-06-11,94.81,95.1,94.6,94.9,1555555,TRV +2014-06-12,94.97,95.19,94.57,95.0,1840484,TRV +2014-06-13,94.95,95.48,94.82,95.41,1446468,TRV +2014-06-16,95.21,95.75,95.2,95.46,1306322,TRV +2014-06-17,94.93,95.69,94.57,95.22,2175714,TRV +2014-06-18,95.19,95.57,94.91,95.4,2556575,TRV +2014-06-19,95.55,95.66,95.01,95.6,2115947,TRV +2014-06-20,95.82,96.18,94.56,94.59,4795685,TRV +2014-06-23,94.59,95.24,94.59,94.95,1930327,TRV +2014-06-24,94.81,95.39,94.53,94.67,1640345,TRV +2014-06-25,94.64,95.04,94.35,94.86,1298247,TRV +2014-06-26,94.88,94.96,93.61,94.41,1215461,TRV +2014-06-27,94.52,94.9,93.59,93.92,4143667,TRV +2014-06-30,94.08,94.38,93.65,94.07,2153895,TRV +2014-07-01,94.88,95.81,94.74,95.21,1631086,TRV +2014-07-02,94.91,95.25,94.43,94.62,1114491,TRV +2014-07-03,94.64,94.85,94.35,94.84,828949,TRV +2014-07-07,94.5,94.77,94.35,94.55,1319109,TRV +2014-07-08,94.42,94.58,93.84,94.14,2444747,TRV +2014-07-09,94.58,94.77,94.23,94.7,1512419,TRV +2014-07-10,93.73,94.38,93.55,94.3,1656089,TRV +2014-07-11,94.37,94.74,94.12,94.68,1116980,TRV +2014-07-14,95.18,95.83,95.18,95.56,1416692,TRV +2014-07-15,95.53,96.03,95.47,95.95,1575758,TRV +2014-07-16,95.93,96.01,95.46,95.62,1437768,TRV +2014-07-17,95.33,95.74,94.64,94.7,1202901,TRV +2014-07-18,94.93,95.44,94.75,95.34,1737427,TRV +2014-07-21,95.39,95.58,94.68,95.26,1748834,TRV +2014-07-22,90.36,92.1,90.36,91.63,6323456,TRV +2014-07-23,91.52,91.9,91.28,91.78,2731705,TRV +2014-07-24,92.09,93.09,91.91,92.88,2410367,TRV +2014-07-25,92.91,92.96,91.79,92.1,1907773,TRV +2014-07-28,91.7,92.1,91.02,91.88,2490077,TRV +2014-07-29,92.09,92.47,91.08,91.12,2265114,TRV +2014-07-30,91.22,91.59,90.82,90.94,2069559,TRV +2014-07-31,90.75,91.2,89.55,89.56,2647721,TRV +2014-08-01,89.47,90.03,89.07,89.61,2234120,TRV +2014-08-04,89.67,90.02,89.11,89.9,2167842,TRV +2014-08-05,89.67,89.87,88.82,89.12,2218347,TRV +2014-08-06,88.93,89.92,88.81,89.7,1400931,TRV +2014-08-07,89.84,90.26,89.66,89.9,1877197,TRV +2014-08-08,89.84,90.63,89.63,90.48,1803943,TRV +2014-08-11,90.59,90.96,90.51,90.66,1595721,TRV +2014-08-12,90.6,91.22,90.43,91.09,1290126,TRV +2014-08-13,91.48,91.58,90.99,91.27,1405591,TRV +2014-08-14,91.37,92.25,91.33,92.22,1076343,TRV +2014-08-15,92.34,92.93,91.48,92.13,1342993,TRV +2014-08-18,92.42,93.06,92.38,92.99,1193897,TRV +2014-08-19,92.87,93.06,92.72,92.91,973041,TRV +2014-08-20,92.62,93.16,92.33,93.11,1023027,TRV +2014-08-21,93.01,94.18,92.9,93.94,1348142,TRV +2014-08-22,93.88,94.13,93.5,93.75,1401400,TRV +2014-08-25,94.08,94.52,93.87,94.29,1335499,TRV +2014-08-26,94.52,94.66,94.11,94.2,1053266,TRV +2014-08-27,94.15,94.77,94.07,94.76,1223013,TRV +2014-08-28,94.36,94.77,94.18,94.34,1221378,TRV +2014-08-29,94.47,94.76,93.96,94.71,1375957,TRV +2014-09-02,94.92,95.34,94.35,94.52,2465814,TRV +2014-09-03,95.04,95.32,94.37,94.47,1575724,TRV +2014-09-04,94.63,94.99,94.08,94.26,1491386,TRV +2014-09-05,94.24,94.42,93.48,94.21,1658697,TRV +2014-09-08,93.74,94.02,93.1,93.27,1408897,TRV +2014-09-09,93.4,93.46,92.58,92.85,2039740,TRV +2014-09-10,93.04,93.54,92.87,93.17,1456482,TRV +2014-09-11,92.85,93.04,92.55,92.92,1349685,TRV +2014-09-12,92.77,93.0,92.32,92.42,1539161,TRV +2014-09-15,92.58,93.76,92.35,93.55,1702594,TRV +2014-09-16,93.21,94.06,93.16,93.64,1167948,TRV +2014-09-17,93.56,93.98,93.43,93.65,2029558,TRV +2014-09-18,93.94,94.89,93.69,94.78,1620021,TRV +2014-09-19,95.33,95.38,94.61,94.61,4375415,TRV +2014-09-22,94.56,95.15,94.47,94.6,1463796,TRV +2014-09-23,94.52,94.55,93.55,93.55,1417999,TRV +2014-09-24,93.48,95.01,93.45,94.79,1665904,TRV +2014-09-25,94.63,94.79,93.64,93.7,1998944,TRV +2014-09-26,93.79,94.69,93.36,94.4,1195906,TRV +2014-09-29,93.9,94.07,93.39,93.77,1997364,TRV +2014-09-30,93.77,94.4,93.46,93.94,1802630,TRV +2014-10-01,94.12,94.14,92.99,93.1,2323416,TRV +2014-10-02,93.02,93.53,92.78,93.07,2282471,TRV +2014-10-03,93.64,94.66,93.52,94.46,3226351,TRV +2014-10-06,95.04,95.5,94.38,94.7,1723965,TRV +2014-10-07,94.1,94.69,93.66,93.66,2556110,TRV +2014-10-08,93.91,94.57,93.62,94.45,3132288,TRV +2014-10-09,94.47,95.44,93.78,93.89,2543343,TRV +2014-10-10,94.27,94.89,93.86,94.04,2875029,TRV +2014-10-13,93.82,94.86,93.46,93.52,2577620,TRV +2014-10-14,93.66,94.38,93.47,93.68,3534171,TRV +2014-10-15,92.8,93.08,90.83,91.99,3475582,TRV +2014-10-16,91.01,92.3,90.95,91.81,2739481,TRV +2014-10-17,92.12,93.4,91.88,93.24,2948235,TRV +2014-10-20,93.38,93.52,92.85,93.2,2544712,TRV +2014-10-21,93.96,94.54,92.5,94.24,3502763,TRV +2014-10-22,94.74,96.29,94.72,95.58,3762054,TRV +2014-10-23,96.38,97.23,96.18,96.77,3707256,TRV +2014-10-24,96.59,97.81,96.46,97.73,2353340,TRV +2014-10-27,97.9,99.03,97.6,98.87,2580480,TRV +2014-10-28,99.29,99.8,99.08,99.73,2751866,TRV +2014-10-29,99.97,100.17,99.06,99.42,2049919,TRV +2014-10-30,99.1,100.53,99.07,100.0,2715903,TRV +2014-10-31,101.12,101.19,100.58,100.8,2349580,TRV +2014-11-03,100.81,100.91,99.94,99.95,3703501,TRV +2014-11-04,100.24,101.43,99.82,101.13,2920586,TRV +2014-11-05,101.58,101.7,100.82,101.49,1767727,TRV +2014-11-06,101.89,102.04,101.28,101.91,1289885,TRV +2014-11-07,102.04,102.47,101.7,102.37,1434557,TRV +2014-11-10,102.11,103.11,102.11,102.99,2025276,TRV +2014-11-11,102.91,103.6,102.87,102.94,1597679,TRV +2014-11-12,102.69,103.15,102.14,103.06,1466345,TRV +2014-11-13,103.3,103.52,102.74,103.23,1420115,TRV +2014-11-14,103.14,103.3,102.08,102.43,1704578,TRV +2014-11-17,102.21,102.87,102.04,102.75,1643258,TRV +2014-11-18,102.57,103.3,102.45,102.85,1787247,TRV +2014-11-19,102.61,103.15,102.38,103.03,1878254,TRV +2014-11-20,102.59,103.72,102.58,103.46,1596357,TRV +2014-11-21,104.39,104.46,103.55,103.81,1767075,TRV +2014-11-24,104.02,104.24,103.46,103.79,1463939,TRV +2014-11-25,104.09,104.09,103.11,103.43,2251830,TRV +2014-11-26,103.41,104.42,103.41,104.37,1647866,TRV +2014-11-28,104.63,105.07,104.22,104.45,834555,TRV +2014-12-01,104.38,104.79,104.02,104.44,1594787,TRV +2014-12-02,103.73,104.59,103.55,104.4,2103418,TRV +2014-12-03,104.24,105.3,104.0,105.19,2388705,TRV +2014-12-04,105.19,105.44,104.8,105.1,3234770,TRV +2014-12-05,105.2,105.91,104.91,105.2,1730065,TRV +2014-12-08,104.93,106.13,104.57,105.84,2028763,TRV +2014-12-09,104.44,105.64,104.36,105.02,1978520,TRV +2014-12-10,104.55,105.76,104.22,104.26,2420628,TRV +2014-12-11,103.78,105.73,103.71,104.57,2467639,TRV +2014-12-12,103.64,104.77,103.12,103.16,2247393,TRV +2014-12-15,103.64,104.38,102.14,103.09,1966277,TRV +2014-12-16,102.83,104.43,102.57,103.08,2196478,TRV +2014-12-17,103.28,104.49,102.93,104.41,2386733,TRV +2014-12-18,105.41,105.95,104.7,105.95,2225349,TRV +2014-12-19,106.41,106.7,105.41,105.75,3896895,TRV +2014-12-22,106.07,106.62,105.63,106.31,1120576,TRV +2014-12-23,106.77,107.29,106.28,106.95,1290842,TRV +2014-12-24,107.4,107.44,106.62,106.72,540318,TRV +2014-12-26,107.23,107.29,106.69,106.7,779162,TRV +2014-12-29,106.69,107.59,106.51,106.95,832472,TRV +2014-12-30,106.95,107.14,106.4,106.93,939260,TRV +2014-12-31,107.15,107.94,105.84,105.85,1064924,TRV +2015-01-02,106.29,106.74,104.94,105.44,1272314,TRV +2015-01-05,105.11,105.24,103.87,104.17,1728836,TRV +2015-01-06,104.07,104.69,103.04,103.24,2352040,TRV +2015-01-07,104.38,105.05,103.65,105.0,1558424,TRV +2015-01-08,105.84,107.24,105.66,107.18,1942587,TRV +2015-01-09,107.26,107.42,105.81,105.83,1416644,TRV +2015-01-12,106.06,106.27,104.95,105.2,1547179,TRV +2015-01-13,105.96,107.23,104.66,105.36,2091775,TRV +2015-01-14,103.64,104.99,102.99,103.77,2142927,TRV +2015-01-15,104.04,104.62,103.41,104.21,1547910,TRV +2015-01-16,104.44,106.69,104.17,106.54,2137319,TRV +2015-01-20,106.91,107.27,104.93,105.84,2226808,TRV +2015-01-21,105.47,106.04,104.59,105.01,2517782,TRV +2015-01-22,106.5,108.24,105.24,108.17,3486830,TRV +2015-01-23,107.99,108.14,106.93,107.0,1885308,TRV +2015-01-26,106.91,107.24,106.41,107.07,1806378,TRV +2015-01-27,106.67,106.73,105.71,106.05,1681857,TRV +2015-01-28,106.5,106.98,104.51,104.58,2262711,TRV +2015-01-29,104.89,105.07,103.51,104.54,2797371,TRV +2015-01-30,102.75,104.11,102.28,102.82,3675425,TRV +2015-02-02,102.94,104.62,101.94,104.58,2060555,TRV +2015-02-03,104.82,106.09,104.52,106.04,2478450,TRV +2015-02-04,105.66,107.36,105.58,106.73,2308157,TRV +2015-02-05,106.46,107.48,106.46,107.41,1705660,TRV +2015-02-06,107.41,108.07,106.91,107.2,2482478,TRV +2015-02-09,105.43,106.16,105.16,105.77,2206901,TRV +2015-02-10,106.14,106.77,105.99,106.52,2065462,TRV +2015-02-11,106.58,107.92,106.31,107.77,1865653,TRV +2015-02-12,107.78,108.16,107.56,108.04,2151893,TRV +2015-02-13,107.76,108.4,107.69,108.0,2232455,TRV +2015-02-17,108.43,108.53,107.95,108.0,3307936,TRV +2015-02-18,107.48,108.1,107.36,107.98,1829849,TRV +2015-02-19,107.9,108.29,107.63,107.99,2156522,TRV +2015-02-20,107.59,108.08,106.75,107.82,2177377,TRV +2015-02-23,107.62,107.63,106.74,107.08,1817261,TRV +2015-02-24,106.96,107.92,106.96,107.55,1530292,TRV +2015-02-25,107.55,107.75,106.88,106.91,2028867,TRV +2015-02-26,106.81,108.04,106.75,107.82,2673100,TRV +2015-02-27,107.67,108.22,107.31,107.44,3217055,TRV +2015-03-02,107.44,107.96,107.27,107.9,1344822,TRV +2015-03-03,107.45,107.81,106.9,107.4,1088779,TRV +2015-03-04,106.91,107.29,106.67,106.88,1640272,TRV +2015-03-05,106.88,107.7,106.68,107.6,1418439,TRV +2015-03-06,106.48,107.63,105.71,105.8,2199666,TRV +2015-03-09,105.97,106.98,105.93,106.72,1257174,TRV +2015-03-10,105.67,105.75,104.72,104.73,1768040,TRV +2015-03-11,104.97,106.05,104.77,105.67,1837468,TRV +2015-03-12,106.37,107.85,106.31,107.83,1475411,TRV +2015-03-13,107.49,107.67,106.27,106.72,1719553,TRV +2015-03-16,107.5,109.08,107.5,108.93,2020797,TRV +2015-03-17,108.15,109.07,107.68,108.75,1662980,TRV +2015-03-18,108.78,109.79,107.71,109.52,2426364,TRV +2015-03-19,109.64,109.76,108.73,109.11,1448539,TRV +2015-03-20,109.58,110.24,109.18,109.73,4366074,TRV +2015-03-23,109.59,110.49,109.46,109.62,1535488,TRV +2015-03-24,109.39,109.85,109.13,109.23,1217015,TRV +2015-03-25,109.24,109.38,107.55,107.61,1663569,TRV +2015-03-26,107.31,107.38,106.44,106.83,1489796,TRV +2015-03-27,106.64,107.26,106.38,107.13,1467843,TRV +2015-03-30,107.72,109.68,107.7,109.64,2033228,TRV +2015-03-31,108.75,108.85,107.92,108.13,1944754,TRV +2015-04-01,108.0,108.0,106.81,107.11,1860114,TRV +2015-04-02,107.13,107.86,106.97,107.74,1105581,TRV +2015-04-06,106.93,108.64,106.82,108.13,1052674,TRV +2015-04-07,108.13,108.6,107.34,107.34,1363305,TRV +2015-04-08,106.94,107.69,106.87,107.34,1543983,TRV +2015-04-09,107.34,107.89,106.77,107.3,1218393,TRV +2015-04-10,107.71,107.79,107.05,107.65,1699921,TRV +2015-04-13,107.36,108.33,107.3,107.87,1267321,TRV +2015-04-14,107.71,108.6,107.09,107.79,1307766,TRV +2015-04-15,108.16,108.76,108.0,108.08,2055744,TRV +2015-04-16,107.78,109.01,107.46,108.67,1804348,TRV +2015-04-17,107.37,107.58,104.77,105.4,3553557,TRV +2015-04-20,106.14,107.03,105.84,106.14,2667915,TRV +2015-04-21,104.66,105.25,101.56,101.88,5704560,TRV +2015-04-22,101.84,102.19,100.83,102.02,4271826,TRV +2015-04-23,101.35,103.99,101.35,103.48,3115381,TRV +2015-04-24,103.39,104.23,102.7,103.95,2222667,TRV +2015-04-27,105.13,105.4,103.04,103.33,2487742,TRV +2015-04-28,103.1,104.31,102.73,103.68,2038695,TRV +2015-04-29,103.19,103.58,102.21,102.85,2177204,TRV +2015-04-30,102.67,103.01,100.76,101.11,3058120,TRV +2015-05-01,101.85,102.21,101.49,102.12,1803798,TRV +2015-05-04,102.18,102.68,102.12,102.17,1528937,TRV +2015-05-05,101.72,102.78,101.71,102.05,1720434,TRV +2015-05-06,102.14,102.53,100.96,101.77,1778759,TRV +2015-05-07,101.43,102.81,101.25,102.58,1744394,TRV +2015-05-08,103.4,104.09,103.27,103.73,1423364,TRV +2015-05-11,102.39,103.08,101.48,102.22,5003570,TRV +2015-05-12,101.53,102.15,101.13,101.67,2083133,TRV +2015-05-13,101.92,102.47,101.4,101.97,1699283,TRV +2015-05-14,102.71,102.94,102.4,102.75,1641616,TRV +2015-05-15,102.71,103.17,102.5,102.68,1627543,TRV +2015-05-18,102.7,103.4,102.7,103.17,1382601,TRV +2015-05-19,103.6,103.91,103.31,103.66,1667437,TRV +2015-05-20,103.92,104.12,103.52,103.7,1824096,TRV +2015-05-21,103.62,103.8,103.04,103.09,1777108,TRV +2015-05-22,103.05,103.37,102.71,102.73,1565397,TRV +2015-05-26,102.46,102.7,101.46,101.6,1545623,TRV +2015-05-27,102.0,102.49,101.4,102.34,1288538,TRV +2015-05-28,101.97,102.22,101.65,102.15,1215735,TRV +2015-05-29,102.27,102.28,101.03,101.12,2046156,TRV +2015-06-01,101.59,101.87,100.95,101.01,1350990,TRV +2015-06-02,100.77,101.0,100.22,100.33,2446528,TRV +2015-06-03,100.81,101.39,100.29,101.01,1828475,TRV +2015-06-04,100.11,101.23,99.97,100.21,1637813,TRV +2015-06-05,100.56,100.89,99.28,99.31,1804080,TRV +2015-06-08,98.9,99.09,97.73,97.76,2447721,TRV +2015-06-09,98.01,98.44,97.54,97.8,1883484,TRV +2015-06-10,98.04,99.92,98.04,99.18,1891457,TRV +2015-06-11,99.07,100.3,99.01,100.13,1709206,TRV +2015-06-12,99.64,99.91,98.94,99.47,1426110,TRV +2015-06-15,98.77,99.34,98.22,98.79,1458011,TRV +2015-06-16,98.39,99.77,98.39,99.49,1436190,TRV +2015-06-17,99.84,100.18,99.07,99.78,1226010,TRV +2015-06-18,100.09,101.7,100.09,101.47,2196547,TRV +2015-06-19,101.16,101.35,99.27,99.45,3014948,TRV +2015-06-22,100.41,100.54,99.81,100.04,1263042,TRV +2015-06-23,100.34,100.6,99.47,100.0,1105187,TRV +2015-06-24,99.79,99.94,98.78,98.78,1402481,TRV +2015-06-25,98.37,98.81,97.74,97.81,1403834,TRV +2015-06-26,98.18,98.56,97.72,97.92,2061640,TRV +2015-06-29,97.1,97.47,96.1,96.14,1818607,TRV +2015-06-30,96.69,97.11,95.86,96.66,2752041,TRV +2015-07-01,99.65,100.44,98.54,99.3,3447955,TRV +2015-07-02,99.49,100.46,99.08,99.23,1996205,TRV +2015-07-06,98.42,99.12,98.24,98.94,1756017,TRV +2015-07-07,98.99,100.15,98.3,100.03,2716837,TRV +2015-07-08,99.14,99.47,98.62,98.76,2352208,TRV +2015-07-09,100.38,100.99,99.87,100.07,3102032,TRV +2015-07-10,101.31,101.35,100.68,101.0,1225314,TRV +2015-07-13,101.9,102.43,101.83,102.33,2174915,TRV +2015-07-14,101.98,102.59,101.92,102.38,1211355,TRV +2015-07-15,101.99,102.58,101.99,102.42,1737751,TRV +2015-07-16,103.35,103.71,103.01,103.29,2020059,TRV +2015-07-17,103.17,103.4,102.7,102.94,1448982,TRV +2015-07-20,102.91,103.08,102.52,102.61,1757264,TRV +2015-07-21,103.97,104.73,102.12,104.48,3389475,TRV +2015-07-22,104.67,105.86,104.49,105.3,2119226,TRV +2015-07-23,105.39,105.59,104.88,105.3,1568749,TRV +2015-07-24,105.17,105.55,104.95,105.27,1604998,TRV +2015-07-27,104.16,105.98,104.05,105.59,2239464,TRV +2015-07-28,106.0,106.1,105.18,105.94,1903200,TRV +2015-07-29,105.96,106.6,105.71,106.43,1805578,TRV +2015-07-30,106.2,106.65,105.92,106.5,1103927,TRV +2015-07-31,106.83,107.09,106.02,106.12,1758505,TRV +2015-08-03,106.39,106.94,105.99,106.94,1497683,TRV +2015-08-04,106.51,107.11,106.24,106.63,2118434,TRV +2015-08-05,107.11,107.47,105.83,106.08,2830200,TRV +2015-08-06,106.23,106.3,104.92,105.46,1497351,TRV +2015-08-07,105.26,105.58,104.76,105.48,1507252,TRV +2015-08-10,106.09,106.61,105.58,105.82,1916274,TRV +2015-08-11,105.0,105.99,104.99,105.89,1515052,TRV +2015-08-12,105.05,105.63,104.05,105.43,1736262,TRV +2015-08-13,105.26,107.7,104.56,106.95,3227624,TRV +2015-08-14,106.92,107.88,106.75,107.71,1488314,TRV +2015-08-17,107.13,107.89,106.49,107.71,1213996,TRV +2015-08-18,107.67,107.98,106.79,107.82,889718,TRV +2015-08-19,107.28,108.05,106.47,107.22,1386903,TRV +2015-08-20,106.19,106.63,105.66,105.7,1551454,TRV +2015-08-21,105.07,105.26,102.86,102.93,2287751,TRV +2015-08-24,97.98,101.41,95.21,98.78,5512759,TRV +2015-08-25,100.47,100.82,97.64,97.75,2931626,TRV +2015-08-26,100.07,100.29,97.59,100.0,2598785,TRV +2015-08-27,101.09,101.72,99.79,101.4,2706917,TRV +2015-08-28,101.0,101.22,99.8,100.43,1677123,TRV +2015-08-31,99.74,100.25,99.32,99.55,1930794,TRV +2015-09-01,97.71,98.55,97.21,97.49,2536452,TRV +2015-09-02,98.35,98.93,97.88,98.93,1643599,TRV +2015-09-03,99.17,100.11,99.01,99.37,2383249,TRV +2015-09-04,97.96,98.6,97.29,97.76,1918884,TRV +2015-09-08,98.94,99.69,98.5,99.65,2101238,TRV +2015-09-09,100.25,100.47,98.3,98.48,1584650,TRV +2015-09-10,98.16,99.75,98.07,99.09,1623525,TRV +2015-09-11,98.43,99.52,98.18,99.49,1375127,TRV +2015-09-14,99.57,99.84,98.76,99.28,1601785,TRV +2015-09-15,99.52,101.15,99.18,100.86,1694316,TRV +2015-09-16,100.76,102.08,100.5,101.91,2034182,TRV +2015-09-17,101.94,103.13,101.25,101.66,1761927,TRV +2015-09-18,99.83,100.91,99.44,99.66,4992870,TRV +2015-09-21,100.44,101.43,100.12,100.52,2095173,TRV +2015-09-22,99.26,99.65,98.68,98.98,2308656,TRV +2015-09-23,99.0,99.65,98.48,99.08,1919061,TRV +2015-09-24,98.64,99.23,98.32,98.86,2356232,TRV +2015-09-25,99.6,100.61,98.48,99.91,1937104,TRV +2015-09-28,99.4,100.26,98.77,99.08,2845545,TRV +2015-09-29,99.21,99.61,98.21,99.47,2128574,TRV +2015-09-30,100.35,100.36,99.28,99.53,2554991,TRV +2015-10-01,99.85,99.97,97.18,98.34,2977017,TRV +2015-10-02,97.55,100.03,97.18,100.03,2398793,TRV +2015-10-05,100.73,101.91,100.48,101.86,1846726,TRV +2015-10-06,101.54,101.61,100.9,101.07,1313366,TRV +2015-10-07,101.52,102.46,101.28,102.17,1328998,TRV +2015-10-08,101.67,103.21,101.56,103.09,1213510,TRV +2015-10-09,103.37,103.75,102.63,102.94,1287174,TRV +2015-10-12,102.66,104.0,102.65,103.72,983474,TRV +2015-10-13,103.22,103.99,103.0,103.31,1284918,TRV +2015-10-14,103.22,103.73,102.69,102.77,1938398,TRV +2015-10-15,103.62,104.96,103.22,104.96,1628797,TRV +2015-10-16,105.24,105.97,105.04,105.9,1869852,TRV +2015-10-19,105.74,106.47,104.81,106.32,2394927,TRV +2015-10-20,108.58,109.86,107.91,108.95,3131302,TRV +2015-10-21,109.5,111.88,109.49,110.7,3098972,TRV +2015-10-22,110.82,112.93,110.76,112.32,2487980,TRV +2015-10-23,112.79,112.97,111.9,112.28,2326778,TRV +2015-10-26,112.59,112.99,112.22,112.77,1799359,TRV +2015-10-27,112.17,113.76,112.12,113.41,2107769,TRV +2015-10-28,113.81,114.32,113.08,114.26,1780190,TRV +2015-10-29,114.31,114.77,113.68,114.29,1932910,TRV +2015-10-30,114.56,114.61,112.89,112.89,2201072,TRV +2015-11-02,113.57,113.98,113.31,113.87,1828570,TRV +2015-11-03,113.8,114.14,112.99,113.69,1534503,TRV +2015-11-04,113.71,114.36,113.18,114.08,2031006,TRV +2015-11-05,114.43,114.58,113.84,113.97,1511001,TRV +2015-11-06,114.57,114.78,112.59,113.1,2620774,TRV +2015-11-09,112.72,113.07,112.41,112.83,1584465,TRV +2015-11-10,112.9,114.1,112.47,114.05,1487615,TRV +2015-11-11,114.31,114.78,113.85,114.38,1222789,TRV +2015-11-12,113.83,114.19,112.26,112.31,1891537,TRV +2015-11-13,112.36,112.91,111.83,112.0,2038051,TRV +2015-11-16,111.85,112.91,111.62,112.89,1653536,TRV +2015-11-17,112.81,113.45,112.43,112.74,1568977,TRV +2015-11-18,112.84,114.79,112.75,114.68,1664418,TRV +2015-11-19,114.85,115.3,114.13,115.02,1067986,TRV +2015-11-20,115.24,116.48,115.08,115.83,1694566,TRV +2015-11-23,115.81,116.15,115.39,115.63,1320807,TRV +2015-11-24,115.32,115.77,114.71,115.44,1486249,TRV +2015-11-25,115.45,115.53,114.57,114.8,1165367,TRV +2015-11-27,114.71,115.1,114.35,114.85,548064,TRV +2015-11-30,115.17,115.5,114.4,114.57,1762850,TRV +2015-12-01,115.27,116.36,115.14,115.68,1829615,TRV +2015-12-02,115.41,116.07,114.62,114.71,1667849,TRV +2015-12-03,114.07,114.28,111.04,111.29,4310063,TRV +2015-12-04,111.72,114.11,111.72,114.06,2226261,TRV +2015-12-07,113.19,114.0,112.88,113.59,1907979,TRV +2015-12-08,112.42,113.0,111.72,112.37,1991692,TRV +2015-12-09,111.66,112.89,110.83,111.04,1835515,TRV +2015-12-10,110.89,111.75,110.25,110.99,1580642,TRV +2015-12-11,109.68,110.96,109.34,109.76,1832472,TRV +2015-12-14,109.93,112.03,109.67,111.03,2281055,TRV +2015-12-15,111.77,113.72,111.75,113.18,2262562,TRV +2015-12-16,114.09,114.84,113.08,114.54,1774358,TRV +2015-12-17,114.69,114.79,113.24,113.27,2215697,TRV +2015-12-18,113.27,113.27,110.07,110.13,5069979,TRV +2015-12-21,110.86,111.43,110.02,110.94,1423967,TRV +2015-12-22,111.72,112.63,110.85,112.48,1771426,TRV +2015-12-23,112.84,113.25,112.27,113.21,1465161,TRV +2015-12-24,112.87,113.74,112.74,113.27,507317,TRV +2015-12-28,113.0,113.51,112.66,113.48,712141,TRV +2015-12-29,114.08,115.19,113.99,115.02,1049629,TRV +2015-12-30,115.03,115.27,114.15,114.29,646678,TRV +2015-12-31,114.12,114.32,112.83,112.86,956059,TRV +2016-01-04,110.71,110.96,108.73,109.97,2842469,TRV +2016-01-05,109.92,110.73,109.54,110.47,1870428,TRV +2016-01-06,109.34,109.79,108.57,109.04,1730884,TRV +2016-01-07,107.5,108.44,106.03,106.44,2284352,TRV +2016-01-08,107.01,107.44,105.83,105.99,1984471,TRV +2016-01-11,106.47,107.28,105.62,106.79,1549828,TRV +2016-01-12,107.69,108.2,106.59,107.98,2116010,TRV +2016-01-13,108.27,108.83,105.83,106.06,2873409,TRV +2016-01-14,105.94,108.01,105.83,106.98,1889068,TRV +2016-01-15,103.28,105.73,103.28,105.1,2510299,TRV +2016-01-19,106.61,106.67,105.28,105.76,2456887,TRV +2016-01-20,104.89,104.95,102.68,103.65,3312103,TRV +2016-01-21,103.86,105.1,101.23,102.7,3183963,TRV +2016-01-22,103.63,103.9,102.08,103.14,2483507,TRV +2016-01-25,102.53,103.4,101.55,102.08,2924386,TRV +2016-01-26,102.26,104.0,102.18,103.25,2018198,TRV +2016-01-27,103.07,104.75,102.73,103.31,1675628,TRV +2016-01-28,103.79,104.82,103.04,104.47,1391380,TRV +2016-01-29,105.28,107.07,104.97,107.04,2168829,TRV +2016-02-01,106.79,107.35,106.17,107.01,1843519,TRV +2016-02-02,105.5,106.44,105.5,106.03,1726893,TRV +2016-02-03,106.35,107.51,104.74,106.89,2084888,TRV +2016-02-04,106.76,107.44,106.59,107.49,1601726,TRV +2016-02-05,107.49,108.0,106.01,106.29,2749807,TRV +2016-02-08,105.18,106.0,103.93,105.6,3406077,TRV +2016-02-09,103.95,106.14,103.77,105.92,1866687,TRV +2016-02-10,106.35,107.65,105.6,105.72,1584469,TRV +2016-02-11,103.73,104.56,103.07,103.77,2520823,TRV +2016-02-12,104.82,107.58,104.18,107.49,2070570,TRV +2016-02-16,108.27,108.5,106.61,107.37,2308907,TRV +2016-02-17,108.0,109.26,107.63,109.18,1912780,TRV +2016-02-18,109.01,109.25,108.58,108.85,1668308,TRV +2016-02-19,108.56,108.72,107.83,108.09,1682452,TRV +2016-02-22,109.42,109.53,108.49,109.35,2280668,TRV +2016-02-23,108.64,108.81,107.63,107.91,1516708,TRV +2016-02-24,107.3,108.8,106.67,108.48,1521880,TRV +2016-02-25,108.79,109.27,108.22,109.27,1392937,TRV +2016-02-26,109.6,109.8,108.25,108.46,1807712,TRV +2016-02-29,108.46,108.72,107.39,107.52,2908271,TRV +2016-03-01,108.13,110.13,108.04,110.13,1651864,TRV +2016-03-02,110.06,110.44,109.68,110.2,1497360,TRV +2016-03-03,109.92,110.28,108.63,109.8,1819393,TRV +2016-03-04,110.38,110.59,109.06,110.4,1372878,TRV +2016-03-07,110.02,110.49,109.56,110.41,1226478,TRV +2016-03-08,109.46,111.58,109.46,110.85,1857368,TRV +2016-03-09,111.5,111.7,110.83,111.33,1451991,TRV +2016-03-10,111.26,112.36,110.58,111.53,1682975,TRV +2016-03-11,112.19,113.67,112.13,113.64,1976304,TRV +2016-03-14,113.65,113.8,112.28,112.82,1732098,TRV +2016-03-15,112.23,114.38,112.08,113.92,1529131,TRV +2016-03-16,113.5,115.01,113.5,114.68,1396435,TRV +2016-03-17,114.73,116.17,114.44,115.83,1515531,TRV +2016-03-18,115.99,116.0,114.81,115.76,5236550,TRV +2016-03-21,115.32,116.32,115.32,116.03,1199593,TRV +2016-03-22,115.95,116.78,115.54,116.06,1524920,TRV +2016-03-23,116.16,116.46,115.05,115.89,1455009,TRV +2016-03-24,115.64,115.92,114.67,115.39,1477414,TRV +2016-03-28,116.11,116.41,115.57,116.25,885183,TRV +2016-03-29,116.21,116.87,115.77,116.41,1234127,TRV +2016-03-30,116.95,117.7,116.72,117.43,1147755,TRV +2016-03-31,117.39,117.61,116.49,116.71,1105428,TRV +2016-04-01,116.42,117.55,115.91,117.4,1478969,TRV +2016-04-04,117.65,118.28,117.17,117.56,1095769,TRV +2016-04-05,117.07,117.84,116.02,116.13,1214902,TRV +2016-04-06,116.05,116.38,114.96,115.93,1644216,TRV +2016-04-07,115.58,115.58,114.36,114.5,1279765,TRV +2016-04-08,114.79,116.01,114.79,115.23,906762,TRV +2016-04-11,115.35,116.28,114.73,114.78,1175263,TRV +2016-04-12,114.81,115.29,114.13,115.19,1749446,TRV +2016-04-13,115.87,116.18,114.86,115.96,1483484,TRV +2016-04-14,115.87,115.99,115.1,115.36,1588270,TRV +2016-04-15,115.74,116.62,115.35,116.23,1548604,TRV +2016-04-18,116.0,116.33,115.43,116.01,2350319,TRV +2016-04-19,116.81,117.24,116.09,116.27,1216934,TRV +2016-04-20,116.63,116.68,115.14,115.8,1962604,TRV +2016-04-21,111.53,112.37,108.25,108.79,5063129,TRV +2016-04-22,109.16,111.17,109.1,110.84,2020991,TRV +2016-04-25,110.55,110.64,109.51,110.34,1482315,TRV +2016-04-26,110.63,110.93,109.56,109.97,1614856,TRV +2016-04-27,110.13,110.13,108.88,109.53,2341908,TRV +2016-04-28,108.72,109.87,108.37,109.13,1448345,TRV +2016-04-29,108.96,110.12,108.5,109.9,1691977,TRV +2016-05-02,110.01,111.27,110.01,110.91,1413902,TRV +2016-05-03,109.68,110.69,109.62,110.33,1246235,TRV +2016-05-04,109.52,110.19,108.68,109.73,1347198,TRV +2016-05-05,110.39,111.16,110.27,110.75,1590145,TRV +2016-05-06,110.5,110.59,109.73,110.45,1272654,TRV +2016-05-09,110.11,111.05,110.01,110.81,942259,TRV +2016-05-10,111.0,112.28,110.74,112.27,1267056,TRV +2016-05-11,112.31,113.12,111.9,111.97,1515892,TRV +2016-05-12,112.19,113.04,111.63,112.64,1274761,TRV +2016-05-13,112.83,113.01,111.93,112.67,1593629,TRV +2016-05-16,112.26,112.86,111.94,112.24,1154920,TRV +2016-05-17,112.08,112.26,110.1,110.42,1490486,TRV +2016-05-18,110.27,111.89,109.98,111.3,1346681,TRV +2016-05-19,110.53,110.97,109.86,110.1,1628951,TRV +2016-05-20,110.75,112.46,110.48,111.89,1806616,TRV +2016-05-23,111.7,112.19,111.21,111.39,1107259,TRV +2016-05-24,111.61,113.5,111.5,113.44,1386364,TRV +2016-05-25,113.76,114.38,113.33,113.54,1180147,TRV +2016-05-26,113.48,113.76,113.01,113.6,1199720,TRV +2016-05-27,113.61,114.34,113.55,114.18,1031195,TRV +2016-05-31,114.23,115.0,113.49,114.14,2135655,TRV +2016-06-01,113.75,114.87,113.37,114.84,1398833,TRV +2016-06-02,114.76,114.88,114.21,114.87,1130876,TRV +2016-06-03,114.12,114.96,113.28,114.62,1087384,TRV +2016-06-06,115.0,115.33,114.12,114.33,1339185,TRV +2016-06-07,114.61,115.01,114.23,114.58,1889295,TRV +2016-06-08,113.55,114.5,113.55,114.22,1280955,TRV +2016-06-09,113.83,114.39,113.53,114.22,918802,TRV +2016-06-10,114.13,114.41,113.27,113.81,1203642,TRV +2016-06-13,113.61,114.56,112.89,113.0,1363406,TRV +2016-06-14,113.12,113.25,112.25,112.55,1530768,TRV +2016-06-15,112.88,113.07,111.69,111.81,1174642,TRV +2016-06-16,111.24,112.78,111.0,112.75,1143088,TRV +2016-06-17,113.07,113.1,111.33,111.86,2102220,TRV +2016-06-20,112.63,113.59,112.51,112.61,1171220,TRV +2016-06-21,112.91,113.15,112.46,112.72,1056147,TRV +2016-06-22,112.91,113.07,111.72,111.83,1565765,TRV +2016-06-23,113.22,113.9,112.53,113.85,1132534,TRV +2016-06-24,109.31,112.42,109.19,111.02,2423979,TRV +2016-06-27,110.47,110.83,109.33,110.35,1878828,TRV +2016-06-28,111.87,114.15,111.08,114.13,2062602,TRV +2016-06-29,114.88,116.85,114.72,116.81,2190850,TRV +2016-06-30,116.91,119.05,116.83,119.04,2584307,TRV +2016-07-01,118.96,119.3,118.23,118.85,1353356,TRV +2016-07-05,118.25,119.04,118.02,118.68,1406124,TRV +2016-07-06,118.38,118.97,118.04,118.76,1360410,TRV +2016-07-07,118.7,118.79,117.05,117.51,1237142,TRV +2016-07-08,118.4,118.42,117.55,118.08,1197332,TRV +2016-07-11,118.32,118.47,117.91,118.12,1019528,TRV +2016-07-12,118.4,118.9,117.67,118.09,1208493,TRV +2016-07-13,118.34,118.52,117.96,118.0,1231822,TRV +2016-07-14,119.0,119.08,118.38,118.74,1090269,TRV +2016-07-15,119.14,119.19,118.38,118.64,1546811,TRV +2016-07-18,118.49,118.86,117.36,117.38,2037175,TRV +2016-07-19,116.93,117.32,116.56,117.05,1384422,TRV +2016-07-20,117.45,117.65,116.94,117.01,1662531,TRV +2016-07-21,116.39,116.87,115.0,116.72,1807349,TRV +2016-07-22,116.72,117.61,115.87,117.15,1068025,TRV +2016-07-25,117.0,117.53,116.47,117.45,1265545,TRV +2016-07-26,117.71,118.13,117.0,117.65,1358112,TRV +2016-07-27,117.14,117.5,116.19,116.43,1976870,TRV +2016-07-28,116.58,117.68,116.21,117.61,1268336,TRV +2016-07-29,117.34,117.68,116.13,116.22,2169132,TRV +2016-08-01,116.26,116.9,116.0,116.81,1509090,TRV +2016-08-02,116.71,117.16,116.51,117.03,1106304,TRV +2016-08-03,117.28,117.99,117.13,117.98,1337860,TRV +2016-08-04,118.1,118.45,117.5,117.88,1905130,TRV +2016-08-05,118.41,118.76,117.96,118.58,1236042,TRV +2016-08-08,118.42,118.85,117.7,118.15,1226524,TRV +2016-08-09,118.3,118.53,118.09,118.18,976895,TRV +2016-08-10,117.95,118.36,117.82,118.23,953712,TRV +2016-08-11,118.7,118.9,118.36,118.6,986930,TRV +2016-08-12,118.58,118.86,118.37,118.51,815691,TRV +2016-08-15,118.58,118.75,118.08,118.35,1029741,TRV +2016-08-16,117.94,118.44,116.98,116.98,1102829,TRV +2016-08-17,117.1,117.63,116.61,117.42,1224235,TRV +2016-08-18,117.37,117.82,117.05,117.82,1271362,TRV +2016-08-19,117.38,117.61,116.98,117.47,1108625,TRV +2016-08-22,117.4,117.4,116.31,116.95,1137234,TRV +2016-08-23,117.28,117.7,116.61,116.63,870964,TRV +2016-08-24,116.66,117.24,115.97,117.11,1013986,TRV +2016-08-25,117.13,118.05,116.98,117.75,823103,TRV +2016-08-26,118.07,118.8,116.64,117.14,1578970,TRV +2016-08-29,117.63,118.72,117.49,118.48,1277833,TRV +2016-08-30,117.16,119.1,117.16,118.47,1482418,TRV +2016-08-31,118.21,119.05,118.02,118.71,1589647,TRV +2016-09-01,118.9,118.9,117.67,118.35,1462458,TRV +2016-09-02,118.06,119.32,118.06,118.84,1090336,TRV +2016-09-06,118.52,119.31,118.39,119.29,1156408,TRV +2016-09-07,118.49,118.87,118.25,118.68,1149599,TRV +2016-09-08,118.04,118.34,116.89,116.9,1584956,TRV +2016-09-09,116.38,116.38,114.42,114.44,2010893,TRV +2016-09-12,114.13,115.75,113.7,115.52,2343772,TRV +2016-09-13,114.36,114.81,113.95,114.26,1664137,TRV +2016-09-14,114.39,114.5,113.48,113.71,1612085,TRV +2016-09-15,113.47,115.22,113.47,114.94,1391921,TRV +2016-09-16,114.51,115.1,113.6,114.67,3499756,TRV +2016-09-19,115.13,116.0,114.42,115.09,1227540,TRV +2016-09-20,115.87,115.92,114.72,114.79,1080903,TRV +2016-09-21,114.89,115.98,114.6,115.93,1496573,TRV +2016-09-22,116.42,116.98,116.13,116.73,1107009,TRV +2016-09-23,116.63,116.68,115.31,115.31,1141120,TRV +2016-09-26,115.07,115.07,113.77,113.94,1617972,TRV +2016-09-27,113.89,114.8,113.74,114.41,1758557,TRV +2016-09-28,114.7,115.09,114.18,115.01,862025,TRV +2016-09-29,114.81,115.06,113.64,113.87,1212640,TRV +2016-09-30,114.18,115.06,114.18,114.55,1361208,TRV +2016-10-03,114.27,114.42,112.6,113.0,1234620,TRV +2016-10-04,113.31,113.31,111.27,112.32,1532680,TRV +2016-10-05,112.94,113.51,112.49,113.1,1098659,TRV +2016-10-06,113.19,113.43,112.11,113.18,1336523,TRV +2016-10-07,113.77,114.85,113.52,114.53,1604520,TRV +2016-10-10,114.94,115.47,114.63,115.14,803592,TRV +2016-10-11,114.48,114.87,113.67,114.0,1180736,TRV +2016-10-12,113.92,115.53,113.73,115.35,1468104,TRV +2016-10-13,114.99,115.31,114.15,115.06,1237549,TRV +2016-10-14,115.84,116.2,115.08,115.08,1350619,TRV +2016-10-17,115.0,115.43,114.72,114.98,1349961,TRV +2016-10-18,116.14,116.19,114.99,115.18,1454045,TRV +2016-10-19,115.66,116.91,115.12,116.23,2728791,TRV +2016-10-20,112.83,113.51,109.25,109.52,4606513,TRV +2016-10-21,108.53,109.22,106.86,108.35,3768289,TRV +2016-10-24,109.1,109.48,108.83,109.07,2524826,TRV +2016-10-25,109.36,109.9,108.77,109.03,2569774,TRV +2016-10-26,108.73,109.33,108.04,108.82,2644584,TRV +2016-10-27,109.32,109.32,107.97,108.02,2545986,TRV +2016-10-28,108.6,109.03,107.59,108.43,2245084,TRV +2016-10-31,108.93,109.02,107.88,108.18,2162143,TRV +2016-11-01,108.6,108.6,106.02,106.24,2564616,TRV +2016-11-02,106.28,106.59,105.35,105.62,1718577,TRV +2016-11-03,106.02,106.47,105.53,105.72,1691778,TRV +2016-11-04,106.07,106.07,104.57,104.67,1864913,TRV +2016-11-07,106.22,106.22,104.92,105.36,1804175,TRV +2016-11-08,105.43,108.16,105.16,108.01,2082597,TRV +2016-11-09,103.45,107.52,103.45,106.94,3662179,TRV +2016-11-10,107.3,109.79,106.64,109.62,2748905,TRV +2016-11-11,109.48,110.58,109.1,110.28,1962328,TRV +2016-11-14,110.77,112.25,110.65,112.18,3220149,TRV +2016-11-15,111.98,112.03,111.36,111.85,1823890,TRV +2016-11-16,111.45,111.56,110.7,111.35,1717250,TRV +2016-11-17,110.97,111.48,110.4,111.18,1505601,TRV +2016-11-18,111.25,112.12,110.82,111.82,1718010,TRV +2016-11-21,112.01,112.34,111.25,111.84,1388161,TRV +2016-11-22,111.94,112.62,111.83,112.4,1647657,TRV +2016-11-23,112.67,113.23,112.44,113.07,1004781,TRV +2016-11-25,113.47,113.88,113.1,113.45,686329,TRV +2016-11-28,113.35,114.24,113.35,113.81,1467312,TRV +2016-11-29,113.9,114.12,113.5,113.7,1783451,TRV +2016-11-30,113.61,114.01,113.18,113.35,2756400,TRV +2016-12-01,114.22,115.52,113.85,115.41,2347458,TRV +2016-12-02,114.95,115.96,114.86,115.65,1885339,TRV +2016-12-05,116.05,116.12,114.8,115.87,2041512,TRV +2016-12-06,116.39,116.87,115.8,116.83,1785849,TRV +2016-12-07,116.48,118.36,116.22,117.99,2316808,TRV +2016-12-08,118.38,119.26,118.17,118.38,2046154,TRV +2016-12-09,118.7,119.19,117.87,119.19,2138835,TRV +2016-12-12,119.87,120.99,119.56,120.91,1890890,TRV +2016-12-13,121.08,122.47,120.94,121.43,2383656,TRV +2016-12-14,121.34,121.44,119.89,120.37,2393531,TRV +2016-12-15,120.93,121.71,120.2,120.4,1856405,TRV +2016-12-16,121.04,121.93,120.6,121.6,3221971,TRV +2016-12-19,121.61,122.2,121.38,121.75,1399792,TRV +2016-12-20,122.15,122.82,121.86,122.44,1132664,TRV +2016-12-21,121.94,123.09,121.94,122.57,1575872,TRV +2016-12-22,122.25,122.87,121.62,122.12,1443190,TRV +2016-12-23,122.13,122.44,121.68,122.12,885747,TRV +2016-12-27,122.27,122.27,121.65,121.98,607790,TRV +2016-12-28,122.4,122.77,121.97,122.08,867610,TRV +2016-12-29,122.07,122.6,121.91,122.29,767790,TRV +2016-12-30,122.79,122.84,122.05,122.42,1014278,TRV +2017-01-03,123.07,123.07,120.26,120.9,1955430,TRV +2017-01-04,120.87,121.74,120.22,120.25,1780156,TRV +2017-01-05,119.29,119.5,117.28,118.33,2696487,TRV +2017-01-06,117.83,118.71,117.62,118.27,1532295,TRV +2017-01-09,118.15,118.25,117.3,117.32,1526223,TRV +2017-01-10,116.69,117.72,116.45,117.18,1758807,TRV +2017-01-11,117.22,118.15,117.19,117.65,1433626,TRV +2017-01-12,117.25,117.27,115.88,116.75,1679167,TRV +2017-01-13,117.27,117.85,116.7,117.05,1543846,TRV +2017-01-17,117.01,118.16,116.62,117.46,1607915,TRV +2017-01-18,118.08,118.59,117.14,118.54,1486815,TRV +2017-01-19,118.91,118.95,117.42,117.99,994748,TRV +2017-01-20,118.57,118.89,117.63,118.02,1222280,TRV +2017-01-23,118.16,118.26,117.43,118.04,1593340,TRV +2017-01-24,118.55,119.15,116.16,116.84,3038258,TRV +2017-01-25,117.33,118.65,117.33,117.67,1536121,TRV +2017-01-26,117.65,118.43,117.65,118.13,1360824,TRV +2017-01-27,118.4,118.43,117.43,118.1,961452,TRV +2017-01-30,118.02,118.02,117.16,117.51,1200979,TRV +2017-01-31,117.54,117.81,117.01,117.78,1478048,TRV +2017-02-01,117.69,118.24,116.25,116.54,1402592,TRV +2017-02-02,116.55,117.81,116.55,117.63,1081967,TRV +2017-02-03,118.42,118.65,117.6,117.78,1355201,TRV +2017-02-06,116.46,117.94,116.46,117.67,987950,TRV +2017-02-07,118.1,118.22,117.4,117.76,1161710,TRV +2017-02-08,117.49,117.98,117.36,117.81,905125,TRV +2017-02-09,117.89,119.17,117.85,118.78,1099914,TRV +2017-02-10,119.0,120.21,118.99,119.73,1203168,TRV +2017-02-13,117.37,120.1,117.29,119.71,1519190,TRV +2017-02-14,119.71,120.32,119.49,120.24,1397061,TRV +2017-02-15,120.65,120.99,120.11,120.98,1416088,TRV +2017-02-16,121.05,121.79,120.73,121.79,1502915,TRV +2017-02-17,121.72,122.0,121.08,121.95,1334680,TRV +2017-02-21,121.81,122.45,121.06,121.55,1245572,TRV +2017-02-22,121.42,122.42,121.27,121.9,1184887,TRV +2017-02-23,122.41,123.08,121.71,122.36,1134121,TRV +2017-02-24,122.36,122.68,121.74,122.27,1698631,TRV +2017-02-27,121.86,122.76,121.61,122.04,914370,TRV +2017-02-28,122.05,122.96,121.79,122.24,1966038,TRV +2017-03-01,123.81,125.16,122.98,124.99,2619558,TRV +2017-03-02,125.49,125.49,124.47,124.52,1531378,TRV +2017-03-03,124.79,125.16,123.99,124.13,1519150,TRV +2017-03-06,124.03,124.28,122.29,122.32,2417939,TRV +2017-03-07,122.63,122.63,121.68,122.14,1773937,TRV +2017-03-08,122.35,122.76,121.05,121.24,2193455,TRV +2017-03-09,121.65,122.3,121.36,121.9,1707311,TRV +2017-03-10,122.32,122.86,121.75,122.83,1281900,TRV +2017-03-13,122.54,122.92,121.81,122.15,1069149,TRV +2017-03-14,121.77,122.85,121.75,122.62,903619,TRV +2017-03-15,123.0,123.15,122.31,122.99,1117836,TRV +2017-03-16,122.98,123.52,122.28,122.74,1166606,TRV +2017-03-17,122.95,123.17,122.17,123.14,3103637,TRV +2017-03-20,122.98,122.98,122.01,122.36,1485856,TRV +2017-03-21,122.79,122.85,121.4,121.69,1240214,TRV +2017-03-22,121.92,122.18,121.17,122.03,996369,TRV +2017-03-23,121.64,122.28,121.13,121.29,1054211,TRV +2017-03-24,121.38,121.41,120.24,120.77,1334242,TRV +2017-03-27,120.17,121.11,120.01,121.01,1087729,TRV +2017-03-28,120.76,121.89,120.44,121.8,1187291,TRV +2017-03-29,121.51,121.58,120.5,120.53,1133677,TRV +2017-03-30,120.36,121.26,120.36,121.03,1093148,TRV +2017-03-31,120.93,121.0,120.17,120.54,1114709,TRV +2017-04-03,120.57,120.8,119.8,120.38,1135511,TRV +2017-04-04,120.64,120.79,120.2,120.61,901835,TRV +2017-04-05,120.98,121.54,120.55,120.91,1284644,TRV +2017-04-06,121.0,121.07,120.19,120.54,1226491,TRV +2017-04-07,120.0,120.78,119.8,120.15,1063596,TRV +2017-04-10,120.03,121.42,120.01,121.11,997568,TRV +2017-04-11,120.67,121.37,120.38,121.19,1262552,TRV +2017-04-12,121.07,121.63,120.52,121.46,1352865,TRV +2017-04-13,121.15,121.44,120.36,120.53,1062320,TRV +2017-04-17,121.22,121.94,120.74,121.92,874413,TRV +2017-04-18,121.43,121.63,120.51,120.75,1086510,TRV +2017-04-19,121.26,121.41,119.95,120.4,1051487,TRV +2017-04-20,118.06,119.41,117.34,118.88,3559875,TRV +2017-04-21,119.55,119.55,118.52,119.1,2100677,TRV +2017-04-24,120.96,121.38,119.76,120.57,1957578,TRV +2017-04-25,121.13,121.7,120.92,121.32,1763313,TRV +2017-04-26,121.46,122.99,121.4,122.01,2433209,TRV +2017-04-27,122.11,122.44,121.62,122.16,1658222,TRV +2017-04-28,122.17,122.36,121.51,121.66,1290210,TRV +2017-05-01,121.79,121.79,121.15,121.18,1660802,TRV +2017-05-02,121.0,121.38,120.11,120.36,1162987,TRV +2017-05-03,120.1,121.11,120.1,120.81,841464,TRV +2017-05-04,121.42,121.65,120.27,120.81,1035978,TRV +2017-05-05,121.02,121.32,120.6,121.3,1286323,TRV +2017-05-08,121.3,121.55,120.77,121.01,1390461,TRV +2017-05-09,120.93,121.16,119.8,119.95,1467555,TRV +2017-05-10,119.63,120.98,119.63,120.69,1448825,TRV +2017-05-11,120.16,120.74,119.69,120.54,1370787,TRV +2017-05-12,120.15,120.98,120.02,120.59,1127477,TRV +2017-05-15,120.57,121.36,120.16,120.25,1174617,TRV +2017-05-16,120.27,120.67,119.76,119.93,1168694,TRV +2017-05-17,119.38,120.57,119.07,120.25,1399381,TRV +2017-05-18,120.13,121.87,119.75,120.88,2123477,TRV +2017-05-19,120.85,121.2,120.0,120.79,1573690,TRV +2017-05-22,120.83,122.13,120.68,121.65,1272565,TRV +2017-05-23,121.56,122.12,121.4,121.66,1128622,TRV +2017-05-24,121.77,122.17,121.57,122.05,1116659,TRV +2017-05-25,122.59,123.94,122.38,123.72,1849307,TRV +2017-05-26,123.59,123.92,123.34,123.66,925556,TRV +2017-05-30,123.36,124.23,123.16,123.73,1139156,TRV +2017-05-31,123.87,124.96,123.54,124.85,2124394,TRV +2017-06-01,124.97,125.45,124.45,125.4,1429154,TRV +2017-06-02,125.33,125.8,124.99,125.15,1210828,TRV +2017-06-05,125.0,125.74,124.92,125.38,1052393,TRV +2017-06-06,125.19,125.45,124.02,124.03,1277672,TRV +2017-06-07,123.87,124.11,123.24,123.5,1138891,TRV +2017-06-08,123.42,124.52,123.19,123.78,1826505,TRV +2017-06-09,123.86,125.25,123.78,125.23,1038530,TRV +2017-06-12,125.21,125.8,124.78,125.67,1534069,TRV +2017-06-13,125.57,126.1,125.32,126.1,1297601,TRV +2017-06-14,126.4,128.17,126.06,127.96,1573501,TRV +2017-06-15,127.94,129.28,127.83,129.02,1820623,TRV +2017-06-16,129.48,129.6,128.25,129.44,2471303,TRV +2017-06-19,129.4,129.49,128.02,128.27,1405926,TRV +2017-06-20,128.35,129.15,128.3,128.75,1163701,TRV +2017-06-21,128.75,129.1,128.39,128.58,1115255,TRV +2017-06-22,128.17,128.71,128.15,128.31,1117052,TRV +2017-06-23,128.0,128.64,127.17,127.66,1899307,TRV +2017-06-26,127.6,128.17,127.29,127.95,1004866,TRV +2017-06-27,128.38,128.38,127.33,127.38,1027598,TRV +2017-06-28,127.73,128.43,127.39,127.78,1324710,TRV +2017-06-29,128.22,128.23,125.96,126.39,1909062,TRV +2017-06-30,126.52,126.92,125.8,126.53,1186460,TRV +2017-07-03,126.98,128.24,126.69,127.34,932749,TRV +2017-07-05,127.47,127.47,126.13,126.37,1402623,TRV +2017-07-06,126.51,127.05,126.0,126.18,1014593,TRV +2017-07-07,126.79,127.28,126.01,127.17,987142,TRV +2017-07-10,126.57,126.98,125.77,125.77,1518082,TRV +2017-07-11,125.96,126.02,124.35,125.05,937740,TRV +2017-07-12,125.61,125.9,124.98,125.25,1034520,TRV +2017-07-13,125.25,125.68,124.76,125.43,886707,TRV +2017-07-14,125.25,125.97,124.62,125.72,1382377,TRV +2017-07-17,126.04,126.28,125.45,126.23,937396,TRV +2017-07-18,126.05,126.09,125.07,125.53,1407679,TRV +2017-07-19,125.97,126.58,124.59,126.46,1324127,TRV +2017-07-20,123.28,125.41,122.89,124.57,2219351,TRV +2017-07-21,124.38,125.2,123.53,125.15,1373057,TRV +2017-07-24,125.25,126.58,125.2,126.38,1392792,TRV +2017-07-25,127.79,128.21,127.19,127.46,1578172,TRV +2017-07-26,127.31,127.57,125.7,126.0,1288911,TRV +2017-07-27,125.31,126.24,124.86,125.88,1694031,TRV +2017-07-28,126.11,127.47,125.72,127.21,1277677,TRV +2017-07-31,,,,128.09,1077258,TRV +2017-08-01,128.5,129.25,128.14,129.21,1518986,TRV +2017-08-02,129.02,129.91,128.56,128.73,1402260,TRV +2017-08-03,128.79,129.85,128.51,129.56,1081181,TRV +2017-08-04,129.82,130.0,128.97,129.69,1952516,TRV +2017-08-07,129.27,129.86,128.62,128.8,1008321,TRV +2017-08-08,128.75,129.16,128.45,128.55,1041892,TRV +2017-08-09,128.87,130.18,128.34,130.15,1605075,TRV +2017-08-10,129.72,130.18,129.2,129.69,2422154,TRV +2017-08-11,129.94,130.36,128.04,128.18,1535138,TRV +2017-08-14,128.33,129.06,128.22,128.79,1092726,TRV +2017-08-15,129.0,129.42,128.66,129.05,1139473,TRV +2017-08-16,129.62,130.37,129.0,129.47,1424061,TRV +2017-08-17,129.64,129.64,128.05,128.19,1622095,TRV +2017-08-18,128.27,128.53,127.52,127.89,1246905,TRV +2017-08-21,128.07,128.07,126.92,127.45,1063816,TRV +2017-08-22,127.92,128.09,127.44,127.77,1113622,TRV +2017-08-23,127.75,128.22,126.99,127.16,946955,TRV +2017-08-24,127.33,127.37,125.51,125.57,1045112,TRV +2017-08-25,125.99,126.69,125.56,126.47,1332234,TRV +2017-08-28,124.92,125.51,122.42,123.23,2534881,TRV +2017-08-29,122.6,123.96,122.28,123.01,1476237,TRV +2017-08-30,123.21,123.53,121.62,121.81,1349165,TRV +2017-08-31,122.05,122.16,120.16,121.18,2156565,TRV +2017-09-01,121.74,121.75,119.67,119.9,1547044,TRV +2017-09-05,119.01,119.04,115.21,115.43,3655089,TRV +2017-09-06,116.0,118.4,115.45,117.73,3561916,TRV +2017-09-07,116.59,116.95,113.76,115.18,2715713,TRV +2017-09-08,114.71,120.83,114.48,119.76,4215429,TRV +2017-09-11,123.51,126.68,122.37,122.56,3440418,TRV +2017-09-12,122.55,123.19,121.32,122.48,1811467,TRV +2017-09-13,122.23,122.48,120.79,121.51,1561265,TRV +2017-09-14,121.47,121.47,118.75,119.96,1812922,TRV +2017-09-15,120.59,121.16,119.48,120.7,3062500,TRV +2017-09-18,120.72,121.08,120.13,120.72,1068628,TRV +2017-09-19,120.64,121.42,120.46,120.58,1248293,TRV +2017-09-20,121.07,121.98,119.9,121.91,1489348,TRV +2017-09-21,122.11,122.9,121.13,121.49,1209258,TRV +2017-09-22,121.49,122.17,121.05,122.04,1291782,TRV +2017-09-25,121.96,122.97,121.55,122.67,1136487,TRV +2017-09-26,122.67,123.49,122.24,122.57,1298467,TRV +2017-09-27,123.46,123.46,122.49,122.59,1091527,TRV +2017-09-28,122.41,123.26,122.25,122.8,1097060,TRV +2017-09-29,122.62,123.2,121.9,122.52,1285833,TRV +2017-10-02,122.87,123.47,121.72,123.32,1587243,TRV +2017-10-03,123.31,123.73,122.39,123.7,1275588,TRV +2017-10-04,123.71,124.29,123.28,123.9,836932,TRV +2017-10-05,123.98,124.84,123.7,124.44,1135716,TRV +2017-10-06,124.58,125.36,124.24,125.07,1152158,TRV +2017-10-09,124.8,125.49,124.35,124.95,723739,TRV +2017-10-10,124.88,125.95,124.77,125.94,967885,TRV +2017-10-11,125.64,126.16,125.61,126.12,91148,TRV +2017-10-12,126.02,126.5,125.46,125.95,1022192,TRV +2017-10-13,126.16,127.17,125.79,126.67,1087096,TRV +2017-10-16,127.33,129.62,126.9,128.82,1765934,TRV +2017-10-17,128.44,128.86,127.5,128.65,1808224,TRV +2017-10-18,128.7,130.16,128.47,130.02,1991720,TRV +2017-10-19,129.78,133.17,128.24,133.17,2970858,TRV +2017-10-20,134.0,134.11,132.53,133.32,1838805,TRV +2017-10-23,133.73,134.47,132.88,134.45,1790192,TRV +2017-10-24,134.04,134.4,132.72,133.19,1712252,TRV +2017-10-25,133.38,133.44,131.75,131.78,1628943,TRV +2017-10-26,132.72,132.89,130.75,131.94,1490813,TRV +2017-10-27,131.55,131.68,130.05,131.06,1602413,TRV +2017-10-30,131.09,132.88,130.8,132.62,1579156,TRV +2017-10-31,132.48,132.95,132.22,132.45,1499914,TRV +2017-11-01,133.98,134.03,132.63,133.47,1749583,TRV +2017-11-02,133.93,135.71,132.96,134.69,2167884,TRV +2017-11-03,134.45,134.73,132.87,133.32,1088837,TRV +2017-11-06,133.55,133.78,132.82,133.44,734987,TRV +2017-11-07,133.98,134.74,133.41,133.72,1495235,TRV +2017-11-08,133.88,134.55,133.44,133.52,1564993,TRV +2017-11-09,133.12,135.08,132.44,134.53,1353139,TRV +2017-11-10,134.01,135.66,133.35,135.54,2107103,TRV +2017-11-13,135.16,135.44,133.2,133.32,2742672,TRV +2017-11-14,132.85,133.98,131.69,133.86,1812206,TRV +2017-11-15,133.12,134.2,132.75,133.71,1837857,TRV +2017-11-16,133.38,133.56,130.66,130.81,2375761,TRV +2017-11-17,130.67,130.79,129.72,129.92,2372061,TRV +2017-11-20,129.94,130.22,128.79,129.77,1565634,TRV +2017-11-21,130.34,131.03,130.02,130.63,1128605,TRV +2017-11-22,130.47,130.77,129.72,130.01,779723,TRV +2017-11-24,130.03,130.26,129.6,129.83,305358,TRV +2017-11-27,129.78,130.89,129.66,130.48,1349460,TRV +2017-11-28,130.29,133.19,130.0,133.01,1821343,TRV +2017-11-29,133.78,135.03,133.06,134.53,1772302,TRV +2017-11-30,135.21,136.48,133.82,135.57,2193898,TRV +2017-12-01,136.26,136.44,134.1,136.21,2549590,TRV +2017-12-04,136.42,137.95,135.81,136.36,2187969,TRV +2017-12-05,135.62,137.25,135.12,135.32,1464026,TRV +2017-12-06,135.72,136.15,135.11,135.36,1044778,TRV +2017-12-07,134.8,135.14,133.95,134.21,1081234,TRV +2017-12-08,133.76,133.81,132.81,133.75,1085281,TRV +2017-12-11,133.92,133.99,132.54,133.16,1068738,TRV +2017-12-12,134.35,134.6,132.76,134.35,1405529,TRV +2017-12-13,134.37,134.37,133.22,133.56,1328622,TRV +2017-12-14,134.0,134.17,131.85,132.58,1278685,TRV +2017-12-15,133.23,135.34,132.91,134.89,3170654,TRV +2017-12-18,135.6,137.29,134.69,135.21,1692799,TRV +2017-12-19,136.01,136.61,134.93,135.54,1393041,TRV +2017-12-20,136.45,136.45,134.8,135.26,1070160,TRV +2017-12-21,135.88,136.2,131.44,134.44,937446,TRV +2017-12-22,134.7,134.86,133.91,134.39,879374,TRV +2017-12-26,134.9,135.61,134.16,134.78,564742,TRV +2017-12-27,134.93,135.14,134.29,134.77,945416,TRV +2017-12-28,135.25,135.7,134.79,135.66,698740,TRV +2017-12-29,136.02,136.49,135.28,135.64,827560,TRV +2006-01-03,56.45,56.66,55.46,56.53,3716500,UTX +2006-01-04,56.8,56.8,55.84,56.19,3114500,UTX +2006-01-05,56.3,56.49,55.63,55.98,3118900,UTX +2006-01-06,56.45,56.67,56.1,56.16,2874300,UTX +2006-01-09,56.37,56.9,56.16,56.8,2467200,UTX +2006-01-10,56.44,57.02,56.05,56.84,3677300,UTX +2006-01-11,56.7,56.77,55.59,55.98,3161100,UTX +2006-01-12,55.75,55.92,55.12,55.46,4025300,UTX +2006-01-13,55.55,55.95,55.55,55.66,2136600,UTX +2006-01-17,55.85,56.48,55.82,55.98,3092600,UTX +2006-01-18,56.15,56.53,55.39,55.99,2574400,UTX +2006-01-19,55.65,56.31,55.28,55.98,2620600,UTX +2006-01-20,55.98,56.06,54.7,55.01,4392700,UTX +2006-01-23,55.01,55.08,54.2,54.47,3238400,UTX +2006-01-24,55.76,56.73,55.15,56.45,6805800,UTX +2006-01-25,56.45,57.0,56.43,57.0,6485500,UTX +2006-01-26,57.47,57.55,56.48,57.52,6675600,UTX +2006-01-27,58.24,59.34,57.6,58.75,6284200,UTX +2006-01-30,58.54,58.8,57.86,58.36,4657500,UTX +2006-01-31,58.0,58.98,57.98,58.37,3981300,UTX +2006-02-01,58.12,58.84,57.6,58.0,4622900,UTX +2006-02-02,58.2,58.4,57.63,57.75,3668600,UTX +2006-02-03,57.76,57.98,57.0,57.18,4889200,UTX +2006-02-06,57.35,57.36,56.86,57.09,3623100,UTX +2006-02-07,57.21,57.22,56.75,56.89,3313600,UTX +2006-02-08,56.79,57.01,56.51,56.72,2780900,UTX +2006-02-09,56.84,57.09,56.2,56.71,2973100,UTX +2006-02-10,56.93,57.46,56.47,57.13,2918800,UTX +2006-02-13,57.15,57.46,56.89,57.34,2523400,UTX +2006-02-14,57.34,58.35,57.16,58.13,2685300,UTX +2006-02-15,57.92,58.39,57.65,58.13,2384000,UTX +2006-02-16,58.1,58.33,57.84,58.2,2618600,UTX +2006-02-17,58.3,58.42,57.66,58.0,3250400,UTX +2006-02-21,58.25,58.94,58.07,58.83,3188400,UTX +2006-02-22,58.94,58.99,58.53,58.88,3469400,UTX +2006-02-23,58.88,58.95,58.5,58.55,2292400,UTX +2006-02-24,58.35,59.15,58.07,58.89,2475600,UTX +2006-02-27,58.88,59.3,58.76,58.76,3247100,UTX +2006-02-28,58.7,59.15,58.19,58.5,3531800,UTX +2006-03-01,58.5,59.09,58.41,58.7,3421800,UTX +2006-03-02,58.5,58.82,58.02,58.29,3299100,UTX +2006-03-03,57.92,58.67,57.64,57.86,3458800,UTX +2006-03-06,57.9,57.95,57.4,57.72,3296300,UTX +2006-03-07,57.65,58.44,57.26,57.75,3042400,UTX +2006-03-08,57.9,58.08,57.34,57.84,2356200,UTX +2006-03-09,57.53,57.7,57.14,57.4,3147800,UTX +2006-03-10,57.1,58.22,57.06,57.82,2905700,UTX +2006-03-13,57.95,58.29,57.86,58.0,2301500,UTX +2006-03-14,58.05,58.46,57.92,58.31,2321600,UTX +2006-03-15,58.06,58.25,57.55,57.93,4114800,UTX +2006-03-16,57.83,58.66,57.61,58.23,3109000,UTX +2006-03-17,58.68,59.17,58.5,58.8,4794400,UTX +2006-03-20,58.65,58.9,58.49,58.7,2635300,UTX +2006-03-21,58.4,58.9,58.26,58.44,3019100,UTX +2006-03-22,57.48,59.31,58.55,59.13,2325900,UTX +2006-03-23,59.23,59.24,58.31,58.75,2095000,UTX +2006-03-24,59.1,59.94,58.99,59.28,2740700,UTX +2006-03-27,59.16,59.42,58.8,59.22,2406100,UTX +2006-03-28,59.35,59.75,58.1,58.28,3295700,UTX +2006-03-29,58.85,59.15,58.05,58.31,3303900,UTX +2006-03-30,58.23,58.64,57.73,58.02,2871300,UTX +2006-03-31,57.93,58.31,57.77,57.97,3059900,UTX +2006-04-03,58.08,58.88,58.03,58.18,2238100,UTX +2006-04-04,57.93,58.58,57.56,58.15,2204000,UTX +2006-04-05,58.0,58.58,58.0,58.23,2267300,UTX +2006-04-06,57.98,58.41,57.62,58.23,2051000,UTX +2006-04-07,58.38,58.77,57.35,57.62,3433500,UTX +2006-04-10,57.87,58.2,57.57,57.68,2140500,UTX +2006-04-11,58.05,58.2,57.12,57.41,2744000,UTX +2006-04-12,57.56,57.7,57.07,57.44,2337700,UTX +2006-04-13,56.62,57.4,56.58,57.14,3883800,UTX +2006-04-17,57.0,57.71,56.87,57.5,2460400,UTX +2006-04-18,57.75,59.05,57.05,58.9,6099300,UTX +2006-04-19,61.3,63.08,61.1,62.8,12423000,UTX +2006-04-20,63.29,64.27,63.04,64.21,7998300,UTX +2006-04-21,64.95,64.95,63.85,64.22,5136900,UTX +2006-04-24,63.79,64.8,63.75,64.53,3491500,UTX +2006-04-25,64.6,64.66,63.76,64.15,4177000,UTX +2006-04-26,64.16,64.42,63.8,64.21,3585500,UTX +2006-04-27,63.31,64.28,63.31,63.9,4020800,UTX +2006-04-28,64.15,64.25,62.6,62.81,6749500,UTX +2006-05-01,63.0,63.05,62.5,62.93,3724700,UTX +2006-05-02,63.15,63.57,62.6,63.56,2572700,UTX +2006-05-03,63.85,63.85,62.91,63.36,2300700,UTX +2006-05-04,63.73,64.0,63.36,63.77,2773300,UTX +2006-05-05,64.3,65.0,64.01,64.91,3395500,UTX +2006-05-08,65.0,65.4,64.64,64.89,4074800,UTX +2006-05-09,64.95,65.45,64.72,65.07,3211200,UTX +2006-05-10,65.2,66.35,65.14,66.15,5291300,UTX +2006-05-11,66.03,66.39,65.64,65.82,4411000,UTX +2006-05-12,65.49,65.49,64.7,64.9,7203400,UTX +2006-05-15,64.95,65.41,63.88,64.78,4841000,UTX +2006-05-16,65.1,65.43,64.95,65.19,5067200,UTX +2006-05-17,64.85,64.93,63.01,63.75,4736600,UTX +2006-05-18,63.55,64.11,62.54,62.66,3411000,UTX +2006-05-19,62.97,63.1,62.08,62.7,4115900,UTX +2006-05-22,62.7,63.38,62.15,62.94,3047000,UTX +2006-05-23,62.98,63.35,62.49,62.49,3585300,UTX +2006-05-24,62.62,63.0,61.75,62.06,4752900,UTX +2006-05-25,62.39,62.7,61.75,62.39,2757600,UTX +2006-05-26,62.7,62.95,62.28,62.6,2363700,UTX +2006-05-30,62.65,63.1,62.07,62.44,3384500,UTX +2006-05-31,62.74,63.06,62.23,62.52,4260000,UTX +2006-06-01,62.85,63.49,62.69,63.2,3086400,UTX +2006-06-02,63.2,63.44,62.5,63.03,3451300,UTX +2006-06-05,62.53,63.0,61.3,61.45,3721000,UTX +2006-06-06,61.26,61.8,59.61,60.05,7607500,UTX +2006-06-07,60.89,61.14,59.8,60.02,4708000,UTX +2006-06-08,60.13,60.49,58.85,60.31,5955300,UTX +2006-06-09,60.2,60.67,60.0,60.05,3915500,UTX +2006-06-12,60.2,60.66,59.53,59.62,3751200,UTX +2006-06-13,59.28,60.25,59.05,59.45,4382000,UTX +2006-06-14,59.3,59.87,58.9,59.62,3650400,UTX +2006-06-15,59.5,60.99,59.3,60.81,4543700,UTX +2006-06-16,60.9,62.11,60.7,61.75,6000400,UTX +2006-06-19,61.7,61.77,60.26,60.9,2941000,UTX +2006-06-20,61.19,61.25,60.5,60.98,2237100,UTX +2006-06-21,60.7,62.03,60.61,61.49,3388700,UTX +2006-06-22,61.27,62.16,60.9,61.89,2721700,UTX +2006-06-23,61.53,62.71,61.32,62.28,3085600,UTX +2006-06-26,62.19,62.5,61.78,62.24,2313100,UTX +2006-06-27,61.34,62.41,61.34,61.4,2524500,UTX +2006-06-28,61.3,61.6,60.6,61.33,2072100,UTX +2006-06-29,61.5,63.54,61.5,63.29,3765000,UTX +2006-06-30,63.29,63.58,62.86,63.42,3713500,UTX +2006-07-03,64.0,64.02,63.58,63.99,1736900,UTX +2006-07-05,63.99,64.08,63.36,63.85,3393700,UTX +2006-07-06,64.05,64.68,63.59,63.85,2774900,UTX +2006-07-07,63.75,63.85,62.5,63.1,2879900,UTX +2006-07-10,63.3,63.47,62.67,62.87,2138100,UTX +2006-07-11,63.0,64.1,62.64,63.84,2920800,UTX +2006-07-12,64.15,64.38,62.93,63.24,3270200,UTX +2006-07-13,63.27,63.33,61.39,61.43,4154600,UTX +2006-07-14,61.44,61.47,58.3,58.81,7604600,UTX +2006-07-17,59.01,59.65,57.45,57.96,7132800,UTX +2006-07-18,59.36,59.79,58.22,58.88,9871700,UTX +2006-07-19,59.35,61.45,59.01,61.07,8326800,UTX +2006-07-20,61.95,62.07,60.25,60.25,6266800,UTX +2006-07-21,60.3,60.31,59.18,59.96,5622100,UTX +2006-07-24,60.16,61.62,60.07,61.45,5332600,UTX +2006-07-25,61.15,62.24,60.96,62.03,4423300,UTX +2006-07-26,62.04,62.2,61.2,61.77,4157100,UTX +2006-07-27,62.22,62.5,61.4,61.63,4189500,UTX +2006-07-28,61.8,62.47,61.8,62.15,3517400,UTX +2006-07-31,61.85,62.33,61.75,62.19,2315100,UTX +2006-08-01,62.19,62.5,61.43,61.68,3659500,UTX +2006-08-02,62.09,62.52,61.75,62.29,2475500,UTX +2006-08-03,62.25,63.21,61.75,62.74,4211900,UTX +2006-08-04,63.24,63.4,61.78,62.57,2695800,UTX +2006-08-07,62.71,63.24,62.28,63.09,3115700,UTX +2006-08-08,63.09,63.17,61.51,61.88,3478200,UTX +2006-08-09,62.32,62.55,60.13,60.31,5094500,UTX +2006-08-10,60.01,60.68,59.5,60.45,3878500,UTX +2006-08-11,60.11,60.46,59.56,60.15,1991800,UTX +2006-08-14,60.88,61.36,60.35,60.47,2493100,UTX +2006-08-15,61.08,61.55,60.75,61.03,2044700,UTX +2006-08-16,61.25,62.49,61.0,62.17,2633300,UTX +2006-08-17,61.79,62.29,61.57,61.95,2373700,UTX +2006-08-18,62.34,62.4,61.53,61.84,2552000,UTX +2006-08-21,61.48,61.59,60.96,61.46,1866500,UTX +2006-08-22,61.36,61.69,60.6,60.9,2174000,UTX +2006-08-23,60.66,61.26,60.39,60.77,1879600,UTX +2006-08-24,60.91,61.26,60.77,60.99,2289000,UTX +2006-08-25,60.5,60.99,60.01,60.67,1743900,UTX +2006-08-28,60.43,61.8,60.38,61.53,2580900,UTX +2006-08-29,61.3,62.42,60.97,62.17,3403800,UTX +2006-08-30,61.9,62.75,61.72,62.27,2331500,UTX +2006-08-31,62.16,62.97,62.01,62.71,2792800,UTX +2006-09-01,63.0,63.48,62.69,63.26,2796200,UTX +2006-09-05,62.75,63.89,62.52,63.72,3104800,UTX +2006-09-06,63.62,63.71,63.0,63.33,4027900,UTX +2006-09-07,62.91,63.27,62.21,62.77,2579900,UTX +2006-09-08,62.68,63.44,62.68,63.34,1613300,UTX +2006-09-11,63.36,63.49,62.83,62.91,3018600,UTX +2006-09-12,62.76,63.34,62.3,63.22,3660800,UTX +2006-09-13,63.0,64.16,62.88,63.89,2614400,UTX +2006-09-14,63.6,63.88,62.83,63.0,3310400,UTX +2006-09-15,63.85,64.74,63.46,64.61,5655600,UTX +2006-09-18,64.4,64.53,63.92,64.07,3079300,UTX +2006-09-19,63.82,64.22,63.1,64.15,2315300,UTX +2006-09-20,64.15,64.49,63.88,63.9,3514600,UTX +2006-09-21,63.92,64.04,62.5,62.9,4782400,UTX +2006-09-22,62.53,62.77,62.19,62.3,3630500,UTX +2006-09-25,62.74,63.43,62.63,63.23,4219400,UTX +2006-09-26,63.81,63.85,62.77,63.61,3724400,UTX +2006-09-27,63.68,63.8,63.06,63.14,2932100,UTX +2006-09-28,63.38,63.73,62.46,63.66,3715300,UTX +2006-09-29,63.29,63.85,62.91,63.35,4488700,UTX +2006-10-02,63.42,64.5,63.33,63.9,2798600,UTX +2006-10-03,63.66,65.0,63.52,64.8,3400500,UTX +2006-10-04,64.69,65.3,64.5,65.15,3482300,UTX +2006-10-05,65.3,66.0,65.26,65.84,2862000,UTX +2006-10-06,65.84,65.95,65.03,65.41,2500300,UTX +2006-10-09,65.47,65.77,64.95,65.2,2114900,UTX +2006-10-10,65.45,65.81,65.18,65.3,2424100,UTX +2006-10-11,65.3,65.64,64.73,65.52,2495300,UTX +2006-10-12,65.93,66.56,65.69,66.38,2780000,UTX +2006-10-13,66.15,66.89,65.93,66.5,3604600,UTX +2006-10-16,66.5,67.47,66.44,66.79,3464700,UTX +2006-10-17,67.2,67.46,65.03,65.28,6777800,UTX +2006-10-18,65.26,65.6,64.8,65.57,4870600,UTX +2006-10-19,65.26,65.5,64.71,65.0,3707500,UTX +2006-10-20,65.49,65.49,64.55,65.02,4222900,UTX +2006-10-23,65.02,65.33,64.66,64.98,2534000,UTX +2006-10-24,64.56,65.15,64.5,65.12,2709900,UTX +2006-10-25,65.29,65.49,64.86,65.25,2852700,UTX +2006-10-26,65.24,65.38,64.28,65.24,3080100,UTX +2006-10-27,65.0,65.25,64.29,64.94,2851700,UTX +2006-10-30,65.18,65.66,64.86,65.52,2098200,UTX +2006-10-31,65.82,66.11,65.53,65.72,4157900,UTX +2006-11-01,65.7,65.87,63.71,64.25,5548200,UTX +2006-11-02,63.85,64.48,63.63,64.33,2646900,UTX +2006-11-03,64.87,64.98,63.73,63.97,2929100,UTX +2006-11-06,64.5,65.46,63.97,65.15,3571400,UTX +2006-11-07,65.28,65.89,64.95,65.51,2924700,UTX +2006-11-08,65.51,65.76,65.0,65.56,2739500,UTX +2006-11-09,65.37,65.65,64.85,64.91,2969200,UTX +2006-11-10,64.69,65.4,64.48,65.06,2589700,UTX +2006-11-13,65.18,65.85,65.06,65.32,3160100,UTX +2006-11-14,65.33,65.95,65.0,65.61,2869700,UTX +2006-11-15,65.31,65.8,65.31,65.6,3292000,UTX +2006-11-16,65.94,66.93,65.76,66.76,3866200,UTX +2006-11-17,66.77,66.8,65.94,66.09,4332200,UTX +2006-11-20,65.91,66.39,65.64,65.87,2098100,UTX +2006-11-21,65.71,65.98,65.7,65.83,2639500,UTX +2006-11-22,65.72,66.11,65.7,65.79,1702900,UTX +2006-11-24,65.7,66.01,65.4,65.99,933000,UTX +2006-11-27,65.95,66.08,64.84,64.84,3942300,UTX +2006-11-28,64.65,64.74,64.16,64.53,3481400,UTX +2006-11-29,64.53,65.09,64.33,64.74,3339700,UTX +2006-11-30,64.89,65.09,64.12,64.53,3847300,UTX +2006-12-01,64.38,64.73,63.44,63.86,4806300,UTX +2006-12-04,64.22,65.49,64.03,64.9,4071000,UTX +2006-12-05,64.84,65.17,64.52,64.72,2876300,UTX +2006-12-06,64.78,64.98,64.56,64.96,3823500,UTX +2006-12-07,65.19,65.46,64.61,64.74,2674700,UTX +2006-12-08,64.8,65.24,64.5,64.72,3330400,UTX +2006-12-11,64.64,65.07,64.39,65.01,3391300,UTX +2006-12-12,65.2,65.23,64.62,64.8,4761800,UTX +2006-12-13,65.15,65.25,64.11,64.21,4135500,UTX +2006-12-14,62.75,63.31,61.8,62.06,17070300,UTX +2006-12-15,62.42,62.49,62.01,62.45,8231300,UTX +2006-12-18,62.41,62.57,62.14,62.26,5080100,UTX +2006-12-19,62.17,62.7,61.83,62.48,6435300,UTX +2006-12-20,62.66,63.54,62.29,63.22,5654800,UTX +2006-12-21,63.22,63.59,62.65,62.76,4062600,UTX +2006-12-22,62.63,62.81,62.4,62.56,3054100,UTX +2006-12-26,62.5,63.32,62.4,63.23,1911800,UTX +2006-12-27,63.59,64.21,62.77,62.94,2264700,UTX +2006-12-28,63.13,63.14,62.54,62.81,2533900,UTX +2006-12-29,62.8,63.01,62.45,62.52,1896500,UTX +2007-01-03,62.6,63.59,62.4,62.81,4784900,UTX +2007-01-04,62.6,63.0,62.45,62.87,4930700,UTX +2007-01-05,62.6,62.99,62.07,62.68,4354300,UTX +2007-01-08,62.46,63.59,62.01,63.19,3347200,UTX +2007-01-09,62.97,63.1,62.23,62.47,4525100,UTX +2007-01-10,62.22,62.87,61.85,62.69,5164200,UTX +2007-01-11,62.99,63.95,62.72,63.7,5006700,UTX +2007-01-12,63.49,64.72,63.4,64.42,5310900,UTX +2007-01-16,64.82,65.0,64.27,64.53,4114400,UTX +2007-01-17,64.68,65.07,64.5,64.82,4361200,UTX +2007-01-18,64.83,65.13,64.01,64.91,4208500,UTX +2007-01-19,65.4,65.44,64.85,65.18,4185200,UTX +2007-01-22,64.95,64.95,63.69,64.09,4915100,UTX +2007-01-23,65.2,66.73,65.0,66.14,8117700,UTX +2007-01-24,65.98,66.96,65.8,66.83,5265000,UTX +2007-01-25,66.97,67.1,66.1,66.21,4677700,UTX +2007-01-26,66.11,66.55,65.66,66.04,4598900,UTX +2007-01-29,65.62,66.24,65.42,65.69,4321000,UTX +2007-01-30,65.94,67.28,65.9,66.95,7571000,UTX +2007-01-31,66.83,68.24,66.6,68.02,5206700,UTX +2007-02-01,68.05,68.73,67.9,68.58,5902800,UTX +2007-02-02,68.75,68.75,67.83,68.0,4539400,UTX +2007-02-05,67.99,68.64,67.41,67.77,3531900,UTX +2007-02-06,68.03,68.6,67.8,68.41,3606400,UTX +2007-02-07,68.41,68.75,68.08,68.51,2882300,UTX +2007-02-08,68.51,68.73,67.84,68.05,3006300,UTX +2007-02-09,68.15,68.45,67.44,67.58,2040900,UTX +2007-02-12,67.59,67.59,66.78,67.04,4108295,UTX +2007-02-13,67.05,67.45,67.0,67.2,3017432,UTX +2007-02-14,67.35,68.44,67.1,68.17,3817790,UTX +2007-02-15,68.51,69.35,68.26,68.93,5399300,UTX +2007-02-16,69.27,69.49,68.38,68.68,3320400,UTX +2007-02-20,68.84,69.0,67.98,68.13,6113500,UTX +2007-02-21,68.0,68.03,67.5,67.58,4555300,UTX +2007-02-22,67.51,68.06,67.06,67.5,3133700,UTX +2007-02-23,67.25,67.59,67.01,67.55,2619700,UTX +2007-02-26,67.8,68.2,66.8,67.23,3182756,UTX +2007-02-27,66.25,66.8,64.75,65.46,7012700,UTX +2007-02-28,65.51,66.32,65.09,65.64,6182800,UTX +2007-03-01,64.68,65.33,64.07,65.12,7019909,UTX +2007-03-02,64.7,65.01,64.3,64.35,5195100,UTX +2007-03-05,63.75,64.45,63.45,64.17,5186700,UTX +2007-03-06,63.54,64.27,63.6,64.18,4864700,UTX +2007-03-07,64.18,64.55,64.0,64.26,4072600,UTX +2007-03-08,64.61,64.89,64.41,64.56,2445300,UTX +2007-03-09,64.8,65.0,64.18,64.5,2560100,UTX +2007-03-12,64.5,65.47,64.49,65.35,2535300,UTX +2007-03-13,65.2,65.2,64.28,64.31,4101300,UTX +2007-03-14,64.46,64.89,63.59,64.75,4775800,UTX +2007-03-15,64.66,64.85,64.11,64.4,3967880,UTX +2007-03-16,64.64,64.79,64.03,64.6,5470600,UTX +2007-03-19,65.38,65.65,64.93,65.07,3345300,UTX +2007-03-20,65.28,65.34,64.76,65.24,2640100,UTX +2007-03-21,65.49,66.48,65.4,66.18,3931975,UTX +2007-03-22,66.14,66.5,65.66,66.08,3305600,UTX +2007-03-23,65.88,66.9,65.65,66.73,3403500,UTX +2007-03-26,67.2,67.3,65.93,66.41,7351700,UTX +2007-03-27,66.19,66.4,65.92,66.11,4106527,UTX +2007-03-28,65.95,66.03,64.86,65.37,3946500,UTX +2007-03-29,65.51,65.81,64.9,64.99,4849482,UTX +2007-03-30,64.86,65.2,64.31,65.0,5052050,UTX +2007-04-02,65.03,65.4,64.65,64.72,4150900,UTX +2007-04-03,65.23,65.5,65.11,65.27,4352864,UTX +2007-04-04,65.27,65.54,64.64,64.93,7150800,UTX +2007-04-05,64.77,65.03,64.6,64.93,4147700,UTX +2007-04-09,65.0,65.17,64.75,65.06,3928975,UTX +2007-04-10,65.01,65.1,64.23,64.45,8322478,UTX +2007-04-11,64.4,64.5,63.7,64.08,6784569,UTX +2007-04-12,63.93,64.82,63.65,64.74,4130023,UTX +2007-04-13,64.74,65.08,64.41,65.05,3631400,UTX +2007-04-16,65.54,65.85,65.19,65.79,4239591,UTX +2007-04-17,65.99,66.19,65.45,66.18,4764430,UTX +2007-04-18,67.08,67.33,66.14,66.92,7113686,UTX +2007-04-19,67.0,67.3,66.2,67.22,4944136,UTX +2007-04-20,68.49,68.49,67.1,67.48,7625573,UTX +2007-04-23,67.55,68.04,67.48,67.78,6091257,UTX +2007-04-24,68.07,68.25,67.57,67.77,5322449,UTX +2007-04-25,67.91,68.05,67.21,68.04,3873002,UTX +2007-04-26,67.87,68.18,67.59,67.65,3804706,UTX +2007-04-27,67.35,67.77,67.15,67.69,3340971,UTX +2007-04-30,67.83,67.95,67.1,67.13,3744686,UTX +2007-05-01,66.98,67.88,66.98,67.73,3258000,UTX +2007-05-02,67.5,68.63,67.44,68.4,4488402,UTX +2007-05-03,68.26,68.4,67.74,67.93,4688005,UTX +2007-05-04,68.29,68.72,67.85,68.0,3379222,UTX +2007-05-07,68.15,69.08,68.03,69.05,4196950,UTX +2007-05-08,68.63,68.75,68.1,68.34,3289580,UTX +2007-05-09,68.2,68.8,68.06,68.77,3240477,UTX +2007-05-10,68.6,68.79,67.99,68.02,3212998,UTX +2007-05-11,68.09,68.5,68.07,68.39,2450900,UTX +2007-05-14,68.38,68.6,68.0,68.25,3020781,UTX +2007-05-15,68.52,69.44,68.37,68.5,5641500,UTX +2007-05-16,68.52,68.98,67.96,68.48,3279825,UTX +2007-05-17,68.52,69.56,68.37,69.37,4239100,UTX +2007-05-18,69.65,69.85,69.0,69.19,4731878,UTX +2007-05-21,68.91,69.1,68.56,68.92,5071379,UTX +2007-05-22,69.0,69.3,68.7,69.21,4175484,UTX +2007-05-23,69.22,69.3,68.69,68.85,3798004,UTX +2007-05-24,68.86,69.5,68.22,68.26,4000114,UTX +2007-05-25,68.07,68.95,68.0,68.62,2918600,UTX +2007-05-29,68.82,69.28,68.56,68.99,3278900,UTX +2007-05-30,69.0,69.43,68.3,69.43,3603508,UTX +2007-05-31,69.62,70.68,69.62,70.55,5445117,UTX +2007-06-01,70.9,71.62,70.52,70.78,4572876,UTX +2007-06-04,70.79,71.17,70.14,70.82,3013243,UTX +2007-06-05,70.55,70.99,70.33,70.75,4392400,UTX +2007-06-06,70.75,70.64,69.63,69.92,3610165,UTX +2007-06-07,69.91,69.98,68.85,68.87,4266534,UTX +2007-06-08,68.88,70.29,68.85,70.23,5808300,UTX +2007-06-11,69.85,70.3,69.51,70.18,3202400,UTX +2007-06-12,69.99,70.4,69.52,69.67,4509900,UTX +2007-06-13,69.88,70.73,69.6,70.73,4979000,UTX +2007-06-14,70.33,71.38,70.33,71.28,3382900,UTX +2007-06-15,71.9,72.3,71.69,72.01,6134520,UTX +2007-06-18,72.49,72.5,71.72,72.19,3544588,UTX +2007-06-19,72.19,72.3,71.41,71.72,4272920,UTX +2007-06-20,71.72,72.64,71.73,71.83,4363800,UTX +2007-06-21,71.69,72.29,71.43,71.95,4057359,UTX +2007-06-22,72.05,72.17,71.06,71.38,6117600,UTX +2007-06-25,71.32,71.88,70.91,71.27,4342400,UTX +2007-06-26,71.27,71.52,70.37,70.57,4106300,UTX +2007-06-27,70.57,71.56,70.13,71.5,3912491,UTX +2007-06-28,71.28,71.51,70.93,71.09,3380410,UTX +2007-06-29,71.58,71.71,70.5,70.93,4027310,UTX +2007-07-02,70.93,72.5,71.4,72.46,4087063,UTX +2007-07-03,72.5,72.86,72.21,72.47,1759387,UTX +2007-07-05,72.39,72.72,72.06,72.12,3189041,UTX +2007-07-06,72.29,72.88,72.03,72.6,2498089,UTX +2007-07-09,72.32,72.7,72.0,72.52,3453831,UTX +2007-07-10,71.88,72.45,71.69,72.07,5336103,UTX +2007-07-11,72.06,73.0,71.99,73.0,4394367,UTX +2007-07-12,73.06,74.0,73.0,73.99,3958411,UTX +2007-07-13,74.25,75.21,73.71,75.0,4908800,UTX +2007-07-16,75.86,76.98,75.51,76.67,7356737,UTX +2007-07-17,77.55,77.82,76.69,76.84,8754124,UTX +2007-07-18,76.84,76.2,74.85,75.56,8713900,UTX +2007-07-19,75.56,77.4,75.09,77.18,8376400,UTX +2007-07-20,77.19,77.23,75.84,76.03,6738600,UTX +2007-07-23,76.57,76.84,75.97,76.22,5154500,UTX +2007-07-24,75.74,76.31,74.7,74.74,5904000,UTX +2007-07-25,74.74,75.74,74.71,75.19,4735900,UTX +2007-07-26,74.76,76.43,73.81,74.45,9357762,UTX +2007-07-27,74.74,74.85,73.1,73.29,7375800,UTX +2007-07-30,72.92,74.13,72.92,73.63,4969800,UTX +2007-07-31,75.0,75.0,72.97,72.97,5920000,UTX +2007-08-01,73.05,74.74,72.45,74.65,7021985,UTX +2007-08-02,74.37,74.97,73.83,74.76,4884050,UTX +2007-08-03,74.97,75.41,73.84,73.93,6266200,UTX +2007-08-06,76.58,76.71,73.22,74.85,6103302,UTX +2007-08-07,74.85,74.85,73.52,74.15,5499600,UTX +2007-08-08,74.07,75.23,73.5,74.05,5338600,UTX +2007-08-09,74.05,74.92,72.37,72.37,6198000,UTX +2007-08-10,71.46,73.68,71.07,73.08,5874500,UTX +2007-08-13,73.08,74.39,73.05,74.01,3852700,UTX +2007-08-14,74.05,74.25,72.58,72.78,3950200,UTX +2007-08-15,72.61,72.81,71.44,71.63,4539840,UTX +2007-08-16,70.59,71.4,69.0,71.08,9438100,UTX +2007-08-17,72.54,74.22,71.56,73.82,8435000,UTX +2007-08-20,73.7,75.02,72.96,74.7,6394375,UTX +2007-08-21,74.59,74.7,72.58,72.94,5521400,UTX +2007-08-22,73.14,74.22,73.01,73.87,4473800,UTX +2007-08-23,73.87,74.0,73.09,73.3,3478400,UTX +2007-08-24,73.36,74.46,73.01,74.33,2980100,UTX +2007-08-27,74.06,74.22,73.5,73.72,2664638,UTX +2007-08-28,73.3,73.71,71.9,72.0,4198200,UTX +2007-08-29,72.23,74.48,72.12,74.35,4129500,UTX +2007-08-30,74.35,74.55,73.27,73.84,2768400,UTX +2007-08-31,74.47,75.5,74.33,74.63,3931500,UTX +2007-09-04,74.75,74.83,73.7,74.43,4476600,UTX +2007-09-05,73.9,74.45,73.11,73.45,4521200,UTX +2007-09-06,73.45,75.11,73.45,75.01,3679900,UTX +2007-09-07,74.0,74.45,73.64,73.79,3810400,UTX +2007-09-10,74.29,74.95,73.11,74.49,3068314,UTX +2007-09-11,74.7,74.98,73.71,74.67,5534100,UTX +2007-09-12,74.67,75.5,74.37,74.84,3507400,UTX +2007-09-13,74.84,75.4,74.57,75.02,4020827,UTX +2007-09-14,75.05,76.37,74.98,76.14,4088500,UTX +2007-09-17,75.7,76.24,75.52,75.83,2595400,UTX +2007-09-18,75.91,78.3,75.46,78.16,5398900,UTX +2007-09-19,78.27,78.99,78.05,78.9,5137900,UTX +2007-09-20,78.51,79.04,78.25,78.73,3814300,UTX +2007-09-21,79.59,79.95,78.73,79.43,6473800,UTX +2007-09-24,79.44,79.75,78.65,78.69,3858800,UTX +2007-09-25,78.69,80.0,78.52,79.93,4668900,UTX +2007-09-26,79.91,80.75,79.61,80.2,4652700,UTX +2007-09-27,80.5,80.78,79.94,80.69,3393000,UTX +2007-09-28,80.31,80.98,80.11,80.48,3197000,UTX +2007-10-01,80.48,82.37,80.48,82.07,4624600,UTX +2007-10-02,82.0,82.5,80.22,80.62,4354417,UTX +2007-10-03,80.4,80.7,79.39,79.67,4407600,UTX +2007-10-04,80.08,80.7,79.6,80.09,2254300,UTX +2007-10-05,80.24,81.15,80.24,80.84,4040756,UTX +2007-10-08,80.84,81.28,80.21,80.36,3212000,UTX +2007-10-09,80.3,81.46,80.2,81.2,2957700,UTX +2007-10-10,81.32,81.5,79.39,80.5,3480900,UTX +2007-10-11,80.86,81.2,78.64,79.25,4732800,UTX +2007-10-12,79.58,80.62,79.08,80.32,2965942,UTX +2007-10-15,81.17,81.17,79.27,79.87,3243300,UTX +2007-10-16,80.13,80.73,79.13,79.65,4013000,UTX +2007-10-17,80.08,80.49,75.57,76.8,14338681,UTX +2007-10-18,76.77,78.24,76.52,77.43,6536400,UTX +2007-10-19,77.27,77.6,75.87,76.0,9964500,UTX +2007-10-22,75.49,76.55,75.13,75.8,5903685,UTX +2007-10-23,76.45,76.6,75.42,76.02,4091800,UTX +2007-10-24,75.81,76.65,75.2,76.49,5271600,UTX +2007-10-25,76.75,76.95,75.39,75.72,5572700,UTX +2007-10-26,76.11,76.32,74.94,75.44,5768500,UTX +2007-10-29,75.67,76.04,75.21,75.78,2989300,UTX +2007-10-30,75.55,76.49,75.39,75.82,3755500,UTX +2007-10-31,75.88,76.71,75.3,76.59,5291600,UTX +2007-11-01,75.11,76.03,74.59,74.72,5299400,UTX +2007-11-02,74.9,75.9,74.5,75.65,3816400,UTX +2007-11-05,75.0,76.51,75.0,76.11,3896780,UTX +2007-11-06,76.17,76.75,75.61,76.62,3531808,UTX +2007-11-07,76.11,76.47,74.37,74.46,4955882,UTX +2007-11-08,74.82,75.14,74.02,74.7,6180191,UTX +2007-11-09,74.31,74.47,73.42,73.51,6889435,UTX +2007-11-12,73.23,74.82,73.23,73.93,5271646,UTX +2007-11-13,74.4,75.37,74.0,75.33,4360885,UTX +2007-11-14,75.69,75.83,74.72,74.92,3658243,UTX +2007-11-15,74.77,74.85,73.38,73.95,4676779,UTX +2007-11-16,74.6,74.76,73.37,74.3,4670003,UTX +2007-11-19,73.85,74.08,72.83,73.53,5527383,UTX +2007-11-20,73.8,75.0,73.56,74.32,5331113,UTX +2007-11-21,72.71,74.13,72.68,72.78,4394729,UTX +2007-11-23,73.12,73.53,72.8,73.46,1473198,UTX +2007-11-26,73.44,74.22,72.6,72.68,3940105,UTX +2007-11-27,73.14,74.26,72.6,74.0,5244938,UTX +2007-11-28,74.71,76.26,74.09,75.85,5746754,UTX +2007-11-29,75.75,75.92,75.19,75.44,3190399,UTX +2007-11-30,76.17,76.56,74.49,74.77,5345414,UTX +2007-12-03,74.02,75.3,74.02,74.93,4781380,UTX +2007-12-04,74.33,75.39,74.33,74.75,3440349,UTX +2007-12-05,76.2,76.93,76.0,76.85,4847622,UTX +2007-12-06,76.82,78.04,76.22,77.99,4550521,UTX +2007-12-07,77.87,78.4,77.42,78.07,3622373,UTX +2007-12-10,78.13,78.95,78.13,78.83,2401091,UTX +2007-12-11,78.83,79.3,76.26,76.42,5599074,UTX +2007-12-12,78.26,78.26,75.8,76.78,5224781,UTX +2007-12-13,76.56,77.81,75.5,77.61,3458550,UTX +2007-12-14,77.1,77.97,76.45,76.69,5065142,UTX +2007-12-17,76.48,76.65,74.83,75.04,4470305,UTX +2007-12-18,75.8,76.18,74.63,75.92,4397322,UTX +2007-12-19,76.05,76.6,74.95,75.8,3843937,UTX +2007-12-20,76.2,76.48,75.55,76.4,3471554,UTX +2007-12-21,76.59,78.0,76.59,77.83,6681497,UTX +2007-12-24,77.78,78.85,77.75,78.18,2477770,UTX +2007-12-26,78.16,78.33,77.16,77.82,2529389,UTX +2007-12-27,78.08,78.2,76.53,76.84,2368055,UTX +2007-12-28,77.25,77.53,76.61,76.87,1977145,UTX +2007-12-31,76.77,77.14,76.27,76.54,2467085,UTX +2008-01-02,76.64,77.14,74.85,75.21,4262847,UTX +2008-01-03,75.31,76.69,75.02,76.28,4355958,UTX +2008-01-04,75.69,76.19,74.9,75.02,5540607,UTX +2008-01-07,75.33,75.7,74.1,74.67,5850842,UTX +2008-01-08,75.19,75.19,71.44,71.79,8250884,UTX +2008-01-09,71.66,73.07,70.56,71.96,9232227,UTX +2008-01-10,71.56,72.77,70.03,72.39,7131511,UTX +2008-01-11,71.87,72.47,71.28,71.68,5701673,UTX +2008-01-14,72.11,72.5,71.61,72.19,4291891,UTX +2008-01-15,71.94,72.28,71.18,71.36,4562427,UTX +2008-01-16,71.28,72.25,70.62,71.04,7095557,UTX +2008-01-17,70.98,71.21,67.66,68.09,9203458,UTX +2008-01-18,68.58,70.0,67.71,68.05,9047533,UTX +2008-01-22,65.48,68.04,65.2,67.24,11280064,UTX +2008-01-23,66.3,71.39,66.08,70.98,12316851,UTX +2008-01-24,71.41,72.87,71.15,72.56,8412358,UTX +2008-01-25,73.53,74.22,72.5,72.75,8006213,UTX +2008-01-28,72.45,73.95,71.99,73.73,5819872,UTX +2008-01-29,74.27,74.32,72.71,73.18,4904147,UTX +2008-01-30,72.95,74.41,72.34,72.75,6561314,UTX +2008-01-31,71.65,74.0,71.65,73.27,7026037,UTX +2008-02-01,73.5,74.26,73.25,74.12,4608911,UTX +2008-02-04,74.12,74.31,73.6,74.05,3344013,UTX +2008-02-05,72.9,73.74,72.2,72.35,6287780,UTX +2008-02-06,72.7,72.94,71.7,71.87,4699265,UTX +2008-02-07,71.53,71.91,70.83,71.47,7422495,UTX +2008-02-08,71.22,72.09,70.83,71.35,5001161,UTX +2008-02-11,71.47,71.66,70.42,71.57,3630796,UTX +2008-02-12,71.88,73.5,71.72,72.82,5039655,UTX +2008-02-13,73.36,73.52,72.44,73.52,4689967,UTX +2008-02-14,73.69,73.7,72.48,72.65,4003445,UTX +2008-02-15,72.5,72.5,70.96,71.53,5271627,UTX +2008-02-19,72.49,72.65,71.79,71.95,3932531,UTX +2008-02-20,71.46,72.1,70.9,72.05,3693098,UTX +2008-02-21,72.17,72.18,70.83,70.89,4581183,UTX +2008-02-22,70.69,72.44,70.69,72.23,3706752,UTX +2008-02-25,72.42,73.57,72.2,73.41,6395733,UTX +2008-02-26,72.92,73.75,72.69,73.29,5176375,UTX +2008-02-27,73.05,73.46,72.5,72.93,5050873,UTX +2008-02-28,72.55,72.86,71.79,72.17,4218887,UTX +2008-02-29,71.24,71.85,70.36,70.51,4676424,UTX +2008-03-03,69.94,69.94,68.2,69.4,8237380,UTX +2008-03-04,68.9,69.08,68.2,68.9,8104364,UTX +2008-03-05,68.29,70.28,68.29,69.73,5346797,UTX +2008-03-06,69.53,70.19,68.82,68.83,4907617,UTX +2008-03-07,68.49,69.28,67.36,67.49,6758124,UTX +2008-03-10,67.6,67.6,66.14,66.23,7074116,UTX +2008-03-11,67.59,68.37,66.53,68.37,5994387,UTX +2008-03-12,68.5,69.02,68.05,68.2,4332219,UTX +2008-03-13,67.39,68.99,67.08,68.51,5171898,UTX +2008-03-14,69.15,69.15,66.95,67.71,6022478,UTX +2008-03-17,66.29,68.19,66.29,67.56,7766207,UTX +2008-03-18,68.88,69.86,68.35,69.83,7056971,UTX +2008-03-19,69.62,70.49,68.76,68.76,6099350,UTX +2008-03-20,68.85,69.68,68.14,69.01,6409262,UTX +2008-03-24,69.42,70.7,69.2,70.34,4318873,UTX +2008-03-25,70.42,70.6,69.55,70.16,4623922,UTX +2008-03-26,69.9,69.91,69.21,69.61,4235379,UTX +2008-03-27,70.01,70.58,69.26,69.41,4293423,UTX +2008-03-28,69.74,70.24,68.34,68.55,4842180,UTX +2008-03-31,68.66,69.33,68.16,68.82,5188800,UTX +2008-04-01,69.24,71.6,69.24,71.24,7358038,UTX +2008-04-02,71.73,71.84,70.84,71.18,5325670,UTX +2008-04-03,71.12,71.14,70.17,70.76,3648135,UTX +2008-04-04,70.73,72.4,70.7,71.73,4539681,UTX +2008-04-07,72.1,72.57,71.48,71.79,3915777,UTX +2008-04-08,71.35,71.8,71.0,71.8,3091575,UTX +2008-04-09,71.7,72.02,70.3,70.81,4340137,UTX +2008-04-10,70.68,72.18,70.59,71.85,4457404,UTX +2008-04-11,70.69,70.99,69.35,69.53,7797349,UTX +2008-04-14,69.37,70.41,69.37,69.99,5100925,UTX +2008-04-15,70.5,71.45,70.05,70.84,4403928,UTX +2008-04-16,71.15,73.23,71.15,72.63,6431234,UTX +2008-04-17,71.33,71.42,70.09,70.79,6664360,UTX +2008-04-18,72.13,72.61,71.19,72.51,7034797,UTX +2008-04-21,71.98,72.34,71.6,72.09,3622887,UTX +2008-04-22,71.65,71.9,70.92,71.44,4094111,UTX +2008-04-23,71.85,72.34,71.04,71.86,4533700,UTX +2008-04-24,72.0,73.13,71.76,72.7,4519053,UTX +2008-04-25,73.0,73.11,72.09,72.68,3400089,UTX +2008-04-28,72.53,73.6,72.53,73.04,4060981,UTX +2008-04-29,73.09,73.36,72.34,73.11,3380834,UTX +2008-04-30,73.11,73.84,72.33,72.47,5036357,UTX +2008-05-01,72.5,74.7,72.5,74.5,5167111,UTX +2008-05-02,74.9,75.4,74.59,75.1,5497116,UTX +2008-05-05,74.69,75.0,74.42,74.62,3386145,UTX +2008-05-06,74.48,74.92,73.84,74.68,2564234,UTX +2008-05-07,74.86,75.0,73.03,73.03,4349483,UTX +2008-05-08,73.35,74.34,73.23,74.06,3825816,UTX +2008-05-09,73.63,73.63,72.39,73.13,3988134,UTX +2008-05-12,73.17,74.57,73.13,74.57,3333198,UTX +2008-05-13,74.61,75.22,74.17,74.92,3396728,UTX +2008-05-14,75.08,75.86,74.66,75.16,4478960,UTX +2008-05-15,74.85,75.02,74.06,74.29,4927968,UTX +2008-05-16,74.26,74.56,73.49,73.96,5709621,UTX +2008-05-19,73.79,75.0,73.76,74.36,3627689,UTX +2008-05-20,74.1,74.25,73.01,73.4,5023555,UTX +2008-05-21,73.67,74.02,71.87,72.02,6014020,UTX +2008-05-22,72.02,72.36,71.55,71.84,3920746,UTX +2008-05-23,71.26,71.43,69.89,70.01,7029680,UTX +2008-05-27,69.87,70.84,69.83,70.8,4619363,UTX +2008-05-28,71.03,71.22,69.73,70.23,4960356,UTX +2008-05-29,69.96,71.1,69.5,70.23,5738150,UTX +2008-05-30,70.3,71.23,69.76,71.04,5305563,UTX +2008-06-02,70.43,71.03,70.01,70.73,4366410,UTX +2008-06-03,70.97,71.1,69.26,69.76,6935294,UTX +2008-06-04,69.41,69.71,68.95,69.26,7153608,UTX +2008-06-05,69.44,70.1,69.07,69.97,5444118,UTX +2008-06-06,69.43,69.43,66.93,67.01,11832114,UTX +2008-06-09,67.36,67.74,66.47,67.55,6223926,UTX +2008-06-10,67.2,67.61,67.02,67.08,5212310,UTX +2008-06-11,67.05,67.2,66.59,66.65,6102274,UTX +2008-06-12,67.32,69.0,67.15,67.92,8033638,UTX +2008-06-13,68.46,69.14,68.07,68.56,5055111,UTX +2008-06-16,68.35,69.23,67.91,68.88,4931672,UTX +2008-06-17,69.37,69.37,68.19,68.41,5220854,UTX +2008-06-18,67.85,68.69,67.85,68.07,5021155,UTX +2008-06-19,68.17,69.0,66.99,68.82,5260968,UTX +2008-06-20,68.43,68.94,67.78,68.8,8822479,UTX +2008-06-23,69.23,69.23,68.43,68.82,4618363,UTX +2008-06-24,68.7,69.0,67.95,68.16,5778630,UTX +2008-06-25,67.9,68.28,65.82,66.02,10966347,UTX +2008-06-26,65.41,65.68,62.65,62.79,14575290,UTX +2008-06-27,62.73,62.75,61.05,61.15,13525906,UTX +2008-06-30,61.15,62.15,60.51,61.7,9812890,UTX +2008-07-01,60.9,61.34,59.55,60.68,14621140,UTX +2008-07-02,61.02,61.21,59.7,59.7,9032775,UTX +2008-07-03,60.08,61.09,59.99,61.05,5402814,UTX +2008-07-07,61.19,62.06,60.22,60.58,7265474,UTX +2008-07-08,60.5,62.46,60.5,61.77,6953298,UTX +2008-07-09,61.96,62.18,61.02,61.12,8426342,UTX +2008-07-10,61.12,62.4,61.12,62.17,6793490,UTX +2008-07-11,61.31,61.8,59.76,60.69,8627503,UTX +2008-07-14,61.3,61.56,60.15,61.05,4474110,UTX +2008-07-15,60.68,60.84,58.87,60.08,6746772,UTX +2008-07-16,60.16,61.25,58.96,61.11,8582655,UTX +2008-07-17,64.5,65.31,62.58,64.7,14445528,UTX +2008-07-18,65.0,65.0,63.4,64.09,7980433,UTX +2008-07-21,64.48,64.48,63.31,64.05,4690192,UTX +2008-07-22,64.09,65.33,63.71,65.27,6564889,UTX +2008-07-23,65.47,65.96,64.74,65.78,6400203,UTX +2008-07-24,65.94,65.98,64.04,64.2,6514667,UTX +2008-07-25,64.39,65.29,64.37,65.23,5085526,UTX +2008-07-28,65.48,65.48,64.01,64.07,4648173,UTX +2008-07-29,64.04,65.63,64.0,65.52,5699865,UTX +2008-07-30,65.64,66.62,65.38,66.25,5697818,UTX +2008-07-31,65.8,66.05,63.95,63.98,6844254,UTX +2008-08-01,64.07,64.33,62.94,63.56,6094318,UTX +2008-08-04,63.47,64.23,62.65,63.76,5049725,UTX +2008-08-05,64.16,65.6,63.67,65.54,5641347,UTX +2008-08-06,65.39,66.74,64.92,66.55,7149035,UTX +2008-08-07,65.83,65.95,64.64,64.74,6972189,UTX +2008-08-08,64.89,66.95,64.5,66.86,5910037,UTX +2008-08-11,66.69,67.6,66.35,67.22,4739638,UTX +2008-08-12,66.96,67.24,66.3,66.51,4388740,UTX +2008-08-13,66.14,66.56,65.21,66.1,4356311,UTX +2008-08-14,65.71,67.0,65.31,66.12,4571887,UTX +2008-08-15,66.35,67.3,66.03,66.8,4445872,UTX +2008-08-18,67.11,67.11,65.28,65.83,4439931,UTX +2008-08-19,65.29,65.46,64.61,64.95,3936491,UTX +2008-08-20,64.98,65.15,63.99,64.75,4520369,UTX +2008-08-21,64.1,64.68,63.52,64.21,4074700,UTX +2008-08-22,64.88,66.06,63.0,65.98,4098097,UTX +2008-08-25,65.7,65.79,64.48,64.96,4590249,UTX +2008-08-26,64.65,65.13,64.36,64.89,3123689,UTX +2008-08-27,64.86,65.3,64.5,65.05,3677955,UTX +2008-08-28,65.39,66.98,65.01,66.72,3580482,UTX +2008-08-29,66.34,66.89,65.43,65.59,3986793,UTX +2008-09-02,66.43,67.95,65.7,66.16,5534937,UTX +2008-09-03,67.8,67.8,66.3,67.42,5820280,UTX +2008-09-04,66.72,66.99,64.24,64.88,8575525,UTX +2008-09-05,64.48,65.07,63.68,64.08,6804368,UTX +2008-09-08,65.27,66.08,64.3,65.78,7363412,UTX +2008-09-09,65.56,66.0,64.11,64.11,7441658,UTX +2008-09-10,64.45,64.45,62.9,63.32,6220487,UTX +2008-09-11,62.99,63.93,62.32,63.93,7178230,UTX +2008-09-12,63.41,64.9,63.35,64.46,5847898,UTX +2008-09-15,62.83,64.12,62.52,63.12,8135170,UTX +2008-09-16,62.16,63.79,61.9,63.11,9594714,UTX +2008-09-17,62.27,62.58,60.59,60.71,9021327,UTX +2008-09-18,61.33,62.78,59.64,62.49,10685591,UTX +2008-09-19,64.51,68.0,61.01,64.3,11065174,UTX +2008-09-22,63.53,64.6,61.28,61.62,7456328,UTX +2008-09-23,61.7,62.47,59.96,60.15,6569962,UTX +2008-09-24,59.63,60.72,59.14,59.63,5876987,UTX +2008-09-25,60.11,60.46,58.87,59.17,8027784,UTX +2008-09-26,58.12,60.92,57.79,60.86,6114168,UTX +2008-09-29,59.89,60.2,56.15,56.66,9811951,UTX +2008-09-30,57.33,60.36,56.97,60.06,9067659,UTX +2008-10-01,59.48,59.96,58.62,59.12,8266925,UTX +2008-10-02,58.45,58.89,54.89,54.98,10462844,UTX +2008-10-03,56.36,57.1,54.79,54.86,10050719,UTX +2008-10-06,53.88,54.48,50.31,52.65,12763936,UTX +2008-10-07,52.54,53.99,50.03,50.12,10923963,UTX +2008-10-08,48.8,51.99,48.66,49.68,13993503,UTX +2008-10-09,50.74,50.95,46.33,46.33,11780357,UTX +2008-10-10,45.01,50.63,43.28,47.63,20988746,UTX +2008-10-13,49.3,54.19,48.94,54.13,13734560,UTX +2008-10-14,57.63,57.63,51.61,52.53,15726551,UTX +2008-10-15,51.39,54.29,48.82,49.25,14552151,UTX +2008-10-16,49.7,53.47,47.63,52.88,16098697,UTX +2008-10-17,52.73,53.51,50.34,50.71,11428230,UTX +2008-10-20,51.35,52.29,49.25,52.23,10999636,UTX +2008-10-21,51.2,52.29,50.41,50.95,7271010,UTX +2008-10-22,49.83,50.66,47.51,48.6,9802833,UTX +2008-10-23,48.96,49.96,46.07,48.69,12022837,UTX +2008-10-24,45.18,48.91,45.04,47.31,9156024,UTX +2008-10-27,46.68,47.78,45.0,45.18,8294606,UTX +2008-10-28,46.25,51.46,45.67,51.29,11082878,UTX +2008-10-29,51.8,54.0,50.9,52.08,11542460,UTX +2008-10-30,53.96,54.84,51.74,53.57,8066888,UTX +2008-10-31,54.0,55.62,52.5,54.96,7419992,UTX +2008-11-03,54.96,55.7,54.09,54.25,4123799,UTX +2008-11-04,56.0,57.64,55.39,57.25,8037682,UTX +2008-11-05,56.46,56.94,53.5,53.67,8106956,UTX +2008-11-06,53.18,54.2,50.23,50.61,8765173,UTX +2008-11-07,50.92,51.96,50.15,51.81,6065678,UTX +2008-11-10,53.02,54.24,51.41,52.19,6987414,UTX +2008-11-11,51.4,53.0,50.0,51.8,6738053,UTX +2008-11-12,50.8,50.85,48.93,49.01,6928615,UTX +2008-11-13,49.8,52.45,46.57,52.28,11826591,UTX +2008-11-14,51.29,53.56,49.74,50.23,7227658,UTX +2008-11-17,49.61,50.54,48.01,48.15,8031223,UTX +2008-11-18,47.65,49.5,47.2,49.32,9062442,UTX +2008-11-19,49.14,49.55,45.86,45.99,9944272,UTX +2008-11-20,45.3,46.39,42.76,43.22,16485368,UTX +2008-11-21,43.78,47.03,41.76,46.67,15812599,UTX +2008-11-24,47.17,49.87,46.13,49.11,9997315,UTX +2008-11-25,50.0,50.0,46.59,47.13,12945211,UTX +2008-11-26,46.19,47.77,45.7,47.73,8616248,UTX +2008-11-28,47.56,48.7,47.56,48.53,3976194,UTX +2008-12-01,47.93,47.93,45.45,45.62,9254006,UTX +2008-12-02,46.43,46.6,45.05,46.06,9453238,UTX +2008-12-03,45.82,47.51,45.2,47.32,7981152,UTX +2008-12-04,46.74,48.2,46.42,47.16,9719405,UTX +2008-12-05,46.66,49.4,45.82,49.01,9426610,UTX +2008-12-08,50.11,50.5,48.53,48.65,9986183,UTX +2008-12-09,48.43,48.78,47.16,47.97,9758685,UTX +2008-12-10,48.45,48.97,47.21,48.01,7186833,UTX +2008-12-11,47.18,48.64,46.65,47.08,6737414,UTX +2008-12-12,45.81,48.95,45.52,48.82,9972782,UTX +2008-12-15,49.49,50.1,48.87,49.63,7989002,UTX +2008-12-16,50.65,51.82,49.08,51.67,9017811,UTX +2008-12-17,50.9,51.47,50.22,50.6,6541660,UTX +2008-12-18,50.78,51.72,50.53,50.81,7942246,UTX +2008-12-19,52.2,52.37,50.3,51.37,12120115,UTX +2008-12-22,50.65,51.91,49.95,51.74,7898453,UTX +2008-12-23,52.0,52.36,50.39,50.62,5871941,UTX +2008-12-24,50.79,51.4,50.45,51.15,1416493,UTX +2008-12-26,51.22,51.52,50.61,51.13,1981963,UTX +2008-12-29,50.92,51.33,50.38,51.33,3911536,UTX +2008-12-30,51.78,53.14,51.43,53.04,4828844,UTX +2008-12-31,53.15,54.08,53.04,53.6,4630430,UTX +2009-01-02,53.46,55.24,53.03,54.95,4691471,UTX +2009-01-05,54.32,54.98,53.8,54.3,5462206,UTX +2009-01-06,54.6,55.51,54.1,54.88,5160025,UTX +2009-01-07,53.65,53.91,52.84,53.52,5804211,UTX +2009-01-08,53.17,53.76,52.77,53.51,5972436,UTX +2009-01-09,53.85,54.0,52.55,52.7,4423938,UTX +2009-01-12,52.67,53.12,52.0,52.36,4525688,UTX +2009-01-13,52.08,52.57,50.3,50.8,6984108,UTX +2009-01-14,49.9,50.5,49.25,50.03,5923339,UTX +2009-01-15,50.03,50.51,48.18,49.69,6364298,UTX +2009-01-16,50.55,51.5,49.62,51.1,8183635,UTX +2009-01-20,50.9,51.25,49.15,49.36,7910445,UTX +2009-01-21,49.59,49.89,47.19,49.25,11964477,UTX +2009-01-22,48.66,49.35,47.74,48.95,7861755,UTX +2009-01-23,47.45,48.15,46.94,47.41,6223916,UTX +2009-01-26,47.9,49.43,47.49,48.67,6421106,UTX +2009-01-27,49.26,49.84,48.53,49.24,5057378,UTX +2009-01-28,49.44,51.07,49.44,50.66,5065433,UTX +2009-01-29,50.0,50.19,48.5,48.68,6158654,UTX +2009-01-30,48.74,49.85,47.35,47.99,6782974,UTX +2009-02-02,47.26,48.17,46.94,47.54,6268283,UTX +2009-02-03,48.24,48.64,47.15,48.31,5429405,UTX +2009-02-04,48.27,48.86,47.35,47.53,5592962,UTX +2009-02-05,47.23,48.53,46.52,48.05,6629584,UTX +2009-02-06,48.17,49.57,47.99,49.03,7173936,UTX +2009-02-09,49.09,49.87,48.6,49.62,6983142,UTX +2009-02-10,49.25,49.78,46.75,47.06,8098375,UTX +2009-02-11,47.26,48.03,47.0,47.62,4513112,UTX +2009-02-12,46.6,47.01,45.41,46.91,6384701,UTX +2009-02-13,47.14,47.96,46.78,47.09,4447589,UTX +2009-02-17,45.97,46.71,45.18,45.68,10874363,UTX +2009-02-18,45.75,45.9,44.52,44.85,6362301,UTX +2009-02-19,45.2,45.93,44.61,44.72,5531644,UTX +2009-02-20,44.03,44.7,43.28,43.99,8530896,UTX +2009-02-23,44.14,44.48,42.22,42.35,7521985,UTX +2009-02-24,42.37,43.35,41.76,43.0,9434671,UTX +2009-02-25,42.66,42.66,41.06,41.52,10247806,UTX +2009-02-26,41.75,42.08,41.01,41.1,7871593,UTX +2009-02-27,40.61,41.35,40.1,40.83,13033839,UTX +2009-03-02,40.23,40.33,39.08,39.17,13265335,UTX +2009-03-03,39.48,39.53,38.41,38.55,11500387,UTX +2009-03-04,39.17,39.84,38.88,39.16,9739889,UTX +2009-03-05,38.09,38.87,37.61,37.92,10798550,UTX +2009-03-06,38.24,38.78,37.74,38.54,12190207,UTX +2009-03-09,38.03,38.75,37.4,37.56,7759071,UTX +2009-03-10,38.29,40.79,37.93,40.79,12141599,UTX +2009-03-11,40.85,41.69,40.35,41.06,10084732,UTX +2009-03-12,40.82,41.99,40.0,41.8,7692375,UTX +2009-03-13,41.46,41.92,40.3,40.57,9083190,UTX +2009-03-16,40.89,42.22,40.8,41.12,8389112,UTX +2009-03-17,41.2,41.73,40.2,41.71,7257521,UTX +2009-03-18,41.49,42.48,40.47,41.88,8685342,UTX +2009-03-19,42.27,42.27,40.89,41.05,7088853,UTX +2009-03-20,41.61,41.92,40.39,40.53,10383833,UTX +2009-03-23,41.36,43.55,41.24,43.48,8082689,UTX +2009-03-24,42.96,43.88,42.83,43.21,6323205,UTX +2009-03-25,43.49,44.71,42.72,43.69,10556002,UTX +2009-03-26,43.8,45.59,43.56,45.47,9179286,UTX +2009-03-27,45.02,45.31,44.28,44.48,5513913,UTX +2009-03-30,43.6,43.91,42.14,42.6,6530893,UTX +2009-03-31,42.63,43.86,42.6,42.98,6441685,UTX +2009-04-01,42.45,44.18,42.06,43.88,7209873,UTX +2009-04-02,44.93,46.75,44.69,45.94,10199816,UTX +2009-04-03,46.26,46.32,44.95,45.63,6503461,UTX +2009-04-06,45.3,46.36,44.63,46.31,5578352,UTX +2009-04-07,45.58,46.08,44.9,45.16,5858530,UTX +2009-04-08,45.28,45.38,43.89,44.62,6741261,UTX +2009-04-09,45.81,47.5,45.74,47.29,7804027,UTX +2009-04-13,46.84,46.84,45.54,46.39,5079911,UTX +2009-04-14,46.0,46.26,45.17,45.55,6048890,UTX +2009-04-15,45.4,47.2,45.31,46.76,6056281,UTX +2009-04-16,47.16,47.88,45.97,47.5,5616514,UTX +2009-04-17,47.74,48.26,47.28,47.32,6684552,UTX +2009-04-20,46.63,46.77,45.5,45.81,5878808,UTX +2009-04-21,47.25,48.85,46.99,47.99,10770734,UTX +2009-04-22,47.63,48.44,46.84,46.89,8228654,UTX +2009-04-23,46.79,48.15,46.26,48.04,8005515,UTX +2009-04-24,48.26,49.68,47.84,49.37,7701329,UTX +2009-04-27,48.87,49.34,48.16,48.46,4781916,UTX +2009-04-28,47.69,48.56,47.34,47.97,3581796,UTX +2009-04-29,48.47,49.66,48.15,48.91,5533731,UTX +2009-04-30,49.48,50.28,48.52,48.84,6552055,UTX +2009-05-01,49.27,49.79,48.66,49.52,4495236,UTX +2009-05-04,49.62,51.4,49.62,51.18,6941544,UTX +2009-05-05,50.9,51.9,50.9,51.83,4930292,UTX +2009-05-06,52.34,52.85,51.51,52.29,4994979,UTX +2009-05-07,52.28,52.76,51.2,51.72,6311482,UTX +2009-05-08,52.42,53.61,51.03,53.55,7328632,UTX +2009-05-11,52.7,53.13,52.11,52.5,5339790,UTX +2009-05-12,52.89,53.07,51.74,52.84,6528033,UTX +2009-05-13,51.44,51.44,49.87,50.61,8070269,UTX +2009-05-14,50.8,52.05,50.75,51.51,6675128,UTX +2009-05-15,51.38,51.94,50.92,51.28,7094639,UTX +2009-05-18,51.16,53.07,51.16,52.98,5998754,UTX +2009-05-19,52.84,53.17,52.21,52.3,5573333,UTX +2009-05-20,52.69,52.89,51.59,51.74,6130847,UTX +2009-05-21,51.04,51.18,49.9,50.76,6178537,UTX +2009-05-22,50.78,51.76,50.52,51.04,4294959,UTX +2009-05-26,51.04,53.03,50.64,52.74,5329366,UTX +2009-05-27,52.84,53.2,51.43,51.44,4974184,UTX +2009-05-28,51.86,52.57,50.95,52.38,5009605,UTX +2009-05-29,52.53,52.7,51.73,52.61,4778317,UTX +2009-06-01,53.49,55.58,53.21,55.27,5974873,UTX +2009-06-02,55.21,55.92,54.67,55.58,5478757,UTX +2009-06-03,55.12,55.37,54.2,54.69,4971100,UTX +2009-06-04,54.86,55.41,54.67,55.13,5098604,UTX +2009-06-05,55.89,56.99,55.86,56.39,8450079,UTX +2009-06-08,56.25,56.97,55.28,56.49,5248228,UTX +2009-06-09,56.57,56.65,55.09,55.52,5881324,UTX +2009-06-10,56.05,56.22,54.55,55.5,6008592,UTX +2009-06-11,55.71,56.32,55.32,55.55,5110417,UTX +2009-06-12,55.34,55.97,54.77,55.84,3611648,UTX +2009-06-15,55.31,55.4,53.97,54.72,5762006,UTX +2009-06-16,54.75,55.28,54.35,54.58,6048791,UTX +2009-06-17,54.46,55.23,54.35,54.68,5595521,UTX +2009-06-18,54.67,55.3,54.56,54.93,5410289,UTX +2009-06-19,55.22,55.25,54.03,54.2,8405464,UTX +2009-06-22,53.85,53.85,52.32,52.58,5677547,UTX +2009-06-23,52.82,52.96,51.65,51.84,5483624,UTX +2009-06-24,52.27,52.52,50.44,50.81,6481289,UTX +2009-06-25,50.63,52.35,50.54,52.03,6110239,UTX +2009-06-26,51.74,52.08,51.19,51.55,12306476,UTX +2009-06-29,51.8,52.64,51.7,52.47,5107803,UTX +2009-06-30,52.4,52.61,51.15,51.96,6995024,UTX +2009-07-01,52.15,52.69,52.04,52.28,4670954,UTX +2009-07-02,51.7,51.76,49.9,50.24,5517197,UTX +2009-07-06,49.87,50.98,49.33,50.9,6282380,UTX +2009-07-07,50.89,50.99,49.38,49.43,6282873,UTX +2009-07-08,49.74,50.05,49.01,49.68,7001005,UTX +2009-07-09,50.19,50.63,49.49,49.65,4338875,UTX +2009-07-10,49.21,49.99,49.0,49.64,4803646,UTX +2009-07-13,49.85,51.52,49.61,51.42,5656789,UTX +2009-07-14,51.6,51.74,50.87,51.58,3613791,UTX +2009-07-15,52.23,53.93,52.02,53.75,6637614,UTX +2009-07-16,53.8,54.26,53.0,53.97,4160466,UTX +2009-07-17,53.83,53.99,53.24,53.8,4435128,UTX +2009-07-20,54.04,55.03,53.95,54.97,4400798,UTX +2009-07-21,54.45,54.64,53.55,53.97,7383230,UTX +2009-07-22,53.81,54.28,52.91,53.12,8030754,UTX +2009-07-23,53.25,53.74,52.64,53.38,11177092,UTX +2009-07-24,53.38,53.53,51.85,52.23,7666347,UTX +2009-07-27,52.16,52.46,51.72,52.11,6083949,UTX +2009-07-28,51.84,52.62,51.64,52.44,5254945,UTX +2009-07-29,52.14,53.34,51.95,53.2,4832451,UTX +2009-07-30,53.7,54.99,53.43,54.23,7583629,UTX +2009-07-31,54.26,54.83,54.01,54.47,5768398,UTX +2009-08-03,54.12,55.38,54.12,55.18,6219247,UTX +2009-08-04,55.0,55.36,54.52,54.79,6125751,UTX +2009-08-05,54.85,54.94,53.67,54.22,4436115,UTX +2009-08-06,54.53,55.26,53.89,55.06,6059182,UTX +2009-08-07,55.57,56.0,55.11,55.59,5603214,UTX +2009-08-10,55.46,56.43,55.35,55.89,4929216,UTX +2009-08-11,55.95,56.02,55.44,55.77,5561097,UTX +2009-08-12,55.71,58.8,55.7,58.17,8667211,UTX +2009-08-13,58.08,58.12,56.94,57.4,5936778,UTX +2009-08-14,57.21,57.68,56.37,57.21,4384958,UTX +2009-08-17,56.76,57.0,55.76,56.13,5412534,UTX +2009-08-18,56.3,57.13,56.23,56.81,3842315,UTX +2009-08-19,55.88,56.62,55.55,56.0,6597322,UTX +2009-08-20,55.96,57.26,55.84,57.26,5066627,UTX +2009-08-21,57.68,58.84,57.22,58.71,6823949,UTX +2009-08-24,58.93,59.72,58.77,59.3,5756776,UTX +2009-08-25,59.41,60.63,59.04,59.71,6798423,UTX +2009-08-26,59.7,59.97,59.17,59.77,3721348,UTX +2009-08-27,59.62,60.44,59.53,60.01,4082864,UTX +2009-08-28,60.29,60.37,59.39,59.64,3846541,UTX +2009-08-31,59.28,59.36,58.83,59.36,3759949,UTX +2009-09-01,59.35,60.4,58.6,59.06,6182369,UTX +2009-09-02,58.99,59.29,58.67,58.85,3724000,UTX +2009-09-03,58.86,59.75,58.85,59.65,4733854,UTX +2009-09-04,59.68,60.69,59.47,60.52,3424019,UTX +2009-09-08,60.74,60.88,59.83,60.38,4951475,UTX +2009-09-09,60.49,61.37,60.49,61.24,4924984,UTX +2009-09-10,61.25,62.0,60.74,61.95,4573734,UTX +2009-09-11,62.04,62.04,61.41,61.99,4765564,UTX +2009-09-14,61.51,61.76,61.14,61.56,4838261,UTX +2009-09-15,61.67,61.73,61.18,61.29,5412009,UTX +2009-09-16,61.7,62.35,61.35,61.95,7266162,UTX +2009-09-17,61.92,63.04,61.92,62.52,6683771,UTX +2009-09-18,62.72,63.28,62.5,62.82,6836979,UTX +2009-09-21,62.47,63.02,62.3,62.67,3690927,UTX +2009-09-22,63.21,63.3,62.8,63.23,4584111,UTX +2009-09-23,63.48,63.72,62.67,62.74,4698404,UTX +2009-09-24,62.93,63.0,62.01,62.34,4699866,UTX +2009-09-25,62.19,62.19,61.01,61.54,4668100,UTX +2009-09-28,61.9,62.15,61.56,61.64,5365825,UTX +2009-09-29,61.66,61.93,61.25,61.31,4048842,UTX +2009-09-30,61.17,61.53,59.98,60.93,6495067,UTX +2009-10-01,60.83,60.98,59.91,59.99,6125571,UTX +2009-10-02,59.38,59.94,59.31,59.63,4662794,UTX +2009-10-05,60.0,60.48,59.37,60.43,3562671,UTX +2009-10-06,60.88,61.92,60.69,61.49,3726764,UTX +2009-10-07,60.86,61.46,60.86,61.07,2375359,UTX +2009-10-08,61.6,62.28,61.29,61.78,4464285,UTX +2009-10-09,61.84,62.22,61.78,62.17,2811839,UTX +2009-10-12,62.32,62.49,61.04,61.47,3613213,UTX +2009-10-13,61.47,62.15,61.21,61.97,3683180,UTX +2009-10-14,62.74,63.87,62.25,63.76,5235692,UTX +2009-10-15,63.46,64.44,63.46,64.4,5668697,UTX +2009-10-16,64.16,65.09,64.12,64.89,6206770,UTX +2009-10-19,65.03,65.86,64.79,65.44,5979912,UTX +2009-10-20,64.41,65.88,63.8,65.4,6567312,UTX +2009-10-21,65.14,66.26,64.76,65.4,5830164,UTX +2009-10-22,65.26,66.06,64.9,65.9,4801889,UTX +2009-10-23,66.0,66.36,65.54,65.81,5562791,UTX +2009-10-26,65.81,66.26,64.42,64.83,5456803,UTX +2009-10-27,65.02,65.43,63.91,64.09,5606545,UTX +2009-10-28,63.78,64.32,62.58,62.61,5005914,UTX +2009-10-29,62.71,63.74,62.34,63.58,4990937,UTX +2009-10-30,63.42,63.78,61.42,61.45,8186514,UTX +2009-11-02,61.71,62.94,61.43,62.66,4589027,UTX +2009-11-03,62.17,63.35,62.17,63.2,4433948,UTX +2009-11-04,63.55,64.64,63.39,63.58,4446476,UTX +2009-11-05,64.03,65.5,63.9,65.45,3654170,UTX +2009-11-06,65.36,65.72,64.69,65.07,3895111,UTX +2009-11-09,65.63,66.75,65.11,66.73,3834642,UTX +2009-11-10,66.74,67.2,66.29,66.73,3552572,UTX +2009-11-11,66.86,67.45,66.63,66.97,3409017,UTX +2009-11-12,67.15,67.57,66.51,66.7,4666889,UTX +2009-11-13,66.86,68.25,66.66,67.99,4951126,UTX +2009-11-16,68.3,69.4,68.01,69.34,5373022,UTX +2009-11-17,69.38,69.96,69.08,69.93,4811229,UTX +2009-11-18,69.74,69.76,68.4,68.81,5958846,UTX +2009-11-19,68.48,68.48,67.29,68.01,4208841,UTX +2009-11-20,67.73,68.11,67.49,67.97,3361386,UTX +2009-11-23,68.52,69.13,68.29,68.73,3260616,UTX +2009-11-24,68.5,68.73,67.91,68.27,3886476,UTX +2009-11-25,68.47,68.47,67.92,68.31,2723891,UTX +2009-11-27,66.93,67.58,66.35,67.2,2598992,UTX +2009-11-30,67.17,67.46,66.52,67.24,4311281,UTX +2009-12-01,68.0,68.69,67.9,68.0,3856167,UTX +2009-12-02,67.73,68.65,67.52,68.15,2657994,UTX +2009-12-03,68.05,68.49,67.18,67.26,3787570,UTX +2009-12-04,67.79,68.82,67.5,68.32,4389369,UTX +2009-12-07,68.32,69.2,68.2,68.86,3486359,UTX +2009-12-08,68.52,68.52,67.39,68.23,4107610,UTX +2009-12-09,67.74,67.9,66.75,67.41,4835898,UTX +2009-12-10,67.78,69.0,67.58,67.93,4786433,UTX +2009-12-11,68.82,69.65,68.65,69.4,5805117,UTX +2009-12-14,69.9,69.98,69.47,69.91,4999424,UTX +2009-12-15,69.78,70.3,69.36,70.25,5469154,UTX +2009-12-16,70.4,70.75,70.09,70.25,5235445,UTX +2009-12-17,70.06,70.12,69.46,69.58,3718732,UTX +2009-12-18,69.9,70.0,69.12,69.46,9566409,UTX +2009-12-21,69.55,70.03,69.28,69.36,4094428,UTX +2009-12-22,69.38,69.86,69.21,69.35,4006926,UTX +2009-12-23,69.36,69.78,69.13,69.51,2877084,UTX +2009-12-24,69.68,70.5,69.68,70.36,1253881,UTX +2009-12-28,70.3,70.78,69.99,70.46,2021896,UTX +2009-12-29,70.59,70.89,70.3,70.3,2265969,UTX +2009-12-30,70.3,70.54,70.0,70.49,2191091,UTX +2009-12-31,70.67,70.76,69.32,69.41,2643559,UTX +2010-01-04,70.21,71.86,69.86,71.63,6104078,UTX +2010-01-05,71.64,71.64,70.28,70.56,5004889,UTX +2010-01-06,70.56,70.83,70.03,70.19,4726859,UTX +2010-01-07,70.01,70.62,69.57,70.49,4264324,UTX +2010-01-08,70.26,70.7,70.25,70.63,4654756,UTX +2010-01-11,70.73,72.26,70.73,72.16,5529998,UTX +2010-01-12,71.8,71.95,71.06,71.74,4671957,UTX +2010-01-13,71.82,72.66,71.79,72.56,4877064,UTX +2010-01-14,72.24,72.85,72.12,72.81,3551212,UTX +2010-01-15,72.83,72.93,71.68,71.99,5343245,UTX +2010-01-19,71.99,72.94,71.64,72.29,3680613,UTX +2010-01-20,72.01,72.24,70.63,71.43,3673173,UTX +2010-01-21,71.45,71.85,69.75,70.13,5111525,UTX +2010-01-22,69.87,70.29,69.0,69.08,5813947,UTX +2010-01-25,69.51,69.51,68.56,68.59,4999387,UTX +2010-01-26,68.0,68.86,67.8,68.47,4996356,UTX +2010-01-27,67.26,67.85,66.5,67.61,7690664,UTX +2010-01-28,67.69,67.83,66.55,67.37,5579133,UTX +2010-01-29,67.39,68.49,66.64,67.48,7232057,UTX +2010-02-01,67.76,67.97,67.2,67.55,4916678,UTX +2010-02-02,67.89,68.43,67.69,68.03,6129221,UTX +2010-02-03,67.82,68.43,67.7,68.24,4150985,UTX +2010-02-04,67.87,67.95,66.34,66.38,5983103,UTX +2010-02-05,66.38,67.0,65.05,66.5,7825787,UTX +2010-02-08,66.28,66.33,65.31,65.4,5260361,UTX +2010-02-09,66.2,67.11,65.71,66.52,5277448,UTX +2010-02-10,66.52,66.93,66.11,66.64,4933051,UTX +2010-02-11,66.36,66.85,65.86,66.71,5504100,UTX +2010-02-12,65.9,66.26,65.01,65.69,7957397,UTX +2010-02-16,66.06,66.43,65.56,66.33,6290951,UTX +2010-02-17,66.3,67.53,65.82,67.35,5988692,UTX +2010-02-18,67.53,68.29,67.42,68.11,4124802,UTX +2010-02-19,68.24,68.9,68.11,68.52,5296087,UTX +2010-02-22,68.84,68.92,68.13,68.4,3311292,UTX +2010-02-23,68.38,68.75,67.72,67.79,4152372,UTX +2010-02-24,68.19,68.7,67.79,68.62,4842440,UTX +2010-02-25,67.57,68.7,67.05,68.67,5920516,UTX +2010-02-26,68.67,68.98,68.14,68.65,3973110,UTX +2010-03-01,68.84,69.8,68.84,69.64,3703238,UTX +2010-03-02,69.89,70.0,69.64,69.75,5956243,UTX +2010-03-03,69.84,70.38,69.43,69.6,4835538,UTX +2010-03-04,69.66,70.79,69.64,70.37,5651723,UTX +2010-03-05,70.57,71.31,70.57,71.25,4057324,UTX +2010-03-08,71.19,71.42,70.76,70.76,4018568,UTX +2010-03-09,71.51,72.25,71.16,71.78,5560467,UTX +2010-03-10,71.97,72.22,71.38,71.79,4904430,UTX +2010-03-11,71.95,72.04,71.26,72.04,4983932,UTX +2010-03-12,71.79,72.45,71.14,71.53,5805586,UTX +2010-03-15,71.51,72.11,71.32,71.84,5463095,UTX +2010-03-16,71.97,72.5,71.59,72.4,5154484,UTX +2010-03-17,72.63,72.8,72.06,72.19,4486594,UTX +2010-03-18,72.08,72.55,72.06,72.5,3174683,UTX +2010-03-19,72.76,73.74,72.72,73.24,9199053,UTX +2010-03-22,72.66,73.03,72.57,72.61,5176803,UTX +2010-03-23,72.72,73.17,72.58,73.09,4964021,UTX +2010-03-24,72.98,73.54,72.76,73.04,4180806,UTX +2010-03-25,73.41,73.82,73.18,73.27,3936206,UTX +2010-03-26,73.46,74.07,73.46,73.62,4793739,UTX +2010-03-29,73.79,74.32,73.63,74.0,3033921,UTX +2010-03-30,74.22,74.85,73.95,74.13,2876091,UTX +2010-03-31,73.93,74.33,73.42,73.61,3761566,UTX +2010-04-01,73.87,74.48,73.54,74.13,3456279,UTX +2010-04-05,74.32,74.95,74.22,74.85,4504993,UTX +2010-04-06,74.54,74.97,74.42,74.67,3689592,UTX +2010-04-07,74.55,74.64,73.53,73.99,5225365,UTX +2010-04-08,73.69,73.91,73.28,73.7,3353261,UTX +2010-04-09,73.71,74.0,73.41,73.99,2818259,UTX +2010-04-12,74.36,74.36,73.59,73.76,3794748,UTX +2010-04-13,73.58,73.71,72.93,73.46,4417243,UTX +2010-04-14,73.33,74.05,73.13,74.0,3383875,UTX +2010-04-15,73.89,74.72,73.76,74.61,3360733,UTX +2010-04-16,74.66,74.78,73.21,73.69,7570183,UTX +2010-04-19,73.46,73.81,73.0,73.76,5122233,UTX +2010-04-20,74.13,74.68,73.27,74.2,4977841,UTX +2010-04-21,73.63,77.09,73.63,76.93,10706257,UTX +2010-04-22,76.63,76.75,75.94,76.43,8610341,UTX +2010-04-23,76.52,76.78,75.78,76.47,4710891,UTX +2010-04-26,76.57,77.08,76.26,76.4,3457258,UTX +2010-04-27,76.21,76.35,74.07,74.32,6237354,UTX +2010-04-28,74.64,74.9,73.56,74.66,6122576,UTX +2010-04-29,75.31,76.35,75.16,76.02,4974299,UTX +2010-04-30,76.02,76.49,74.9,74.95,5068410,UTX +2010-05-03,75.26,76.38,75.14,76.28,4115551,UTX +2010-05-04,75.61,75.61,73.45,74.16,5426699,UTX +2010-05-05,73.59,74.31,72.83,73.59,6179354,UTX +2010-05-06,73.05,74.0,65.17,71.24,9270349,UTX +2010-05-07,70.85,71.46,68.86,69.46,10290048,UTX +2010-05-10,72.54,73.35,72.0,73.04,7692201,UTX +2010-05-11,72.34,74.25,72.33,73.13,5971817,UTX +2010-05-12,73.05,73.43,72.58,73.15,5067183,UTX +2010-05-13,73.11,74.11,72.73,72.86,5279170,UTX +2010-05-14,72.35,72.61,70.69,71.58,6648659,UTX +2010-05-17,71.71,72.0,69.92,71.03,5980540,UTX +2010-05-18,71.56,71.94,70.48,70.68,6040528,UTX +2010-05-19,70.16,70.75,68.66,69.35,8501711,UTX +2010-05-20,67.8,68.56,66.36,66.43,10896562,UTX +2010-05-21,64.58,67.11,64.58,66.44,10626713,UTX +2010-05-24,66.66,66.79,65.81,66.13,5352565,UTX +2010-05-25,64.34,66.31,63.79,66.16,7858847,UTX +2010-05-26,66.82,67.75,66.0,66.15,6560490,UTX +2010-05-27,67.34,68.11,66.99,68.11,5075768,UTX +2010-05-28,68.25,68.41,67.04,67.38,4809540,UTX +2010-06-01,66.59,67.47,65.93,66.05,5126815,UTX +2010-06-02,66.47,67.53,65.96,67.46,4301289,UTX +2010-06-03,67.76,68.25,67.28,67.85,3912195,UTX +2010-06-04,66.62,66.81,64.88,65.14,6460248,UTX +2010-06-07,65.26,65.45,63.15,63.22,8310661,UTX +2010-06-08,63.25,64.27,62.88,64.21,7425615,UTX +2010-06-09,64.45,64.81,63.27,63.42,8001560,UTX +2010-06-10,64.53,65.62,63.86,65.49,5873363,UTX +2010-06-11,64.93,66.29,64.55,66.23,4583547,UTX +2010-06-14,66.49,67.83,66.44,66.9,6658892,UTX +2010-06-15,67.02,68.66,66.96,68.6,4944958,UTX +2010-06-16,68.18,68.7,68.05,68.59,4057650,UTX +2010-06-17,68.65,68.7,67.71,68.56,4348939,UTX +2010-06-18,68.65,69.25,68.51,69.18,6191329,UTX +2010-06-21,70.34,70.62,69.04,69.37,4520392,UTX +2010-06-22,69.3,69.67,67.85,67.99,4198041,UTX +2010-06-23,68.18,68.69,67.46,67.99,5070851,UTX +2010-06-24,67.89,68.51,67.16,67.35,5505738,UTX +2010-06-25,67.43,67.89,66.81,67.86,7919437,UTX +2010-06-28,67.91,67.96,66.82,67.11,3315722,UTX +2010-06-29,66.09,66.77,64.32,64.97,7028682,UTX +2010-06-30,64.99,65.85,64.43,64.91,6561249,UTX +2010-07-01,64.85,64.91,63.62,64.39,5676823,UTX +2010-07-02,64.45,64.93,63.84,64.29,3988754,UTX +2010-07-06,64.81,65.22,63.91,64.59,5779958,UTX +2010-07-07,64.6,66.59,64.56,66.55,5255661,UTX +2010-07-08,67.07,67.24,66.29,67.23,3637897,UTX +2010-07-09,67.28,67.7,66.88,67.51,2919556,UTX +2010-07-12,67.18,67.59,66.27,66.68,3787152,UTX +2010-07-13,67.18,68.32,67.18,67.76,5035837,UTX +2010-07-14,67.63,68.34,67.38,68.01,3441277,UTX +2010-07-15,67.96,68.36,67.17,68.15,4333851,UTX +2010-07-16,67.95,68.02,65.88,66.03,4498616,UTX +2010-07-19,66.42,66.9,66.12,66.39,4731681,UTX +2010-07-20,65.75,67.74,65.75,67.54,5256354,UTX +2010-07-21,67.67,68.73,66.53,67.03,6598645,UTX +2010-07-22,68.01,69.91,68.01,69.53,5200479,UTX +2010-07-23,69.48,71.14,69.16,70.9,4668040,UTX +2010-07-26,70.62,71.79,70.35,71.59,4541178,UTX +2010-07-27,71.96,71.97,70.74,71.09,4617411,UTX +2010-07-28,71.07,71.47,70.78,71.11,3671068,UTX +2010-07-29,71.48,72.0,70.49,71.15,5163334,UTX +2010-07-30,70.56,71.5,69.79,71.1,4726336,UTX +2010-08-02,72.04,72.85,71.77,72.61,3796887,UTX +2010-08-03,72.25,72.78,71.98,72.03,3562271,UTX +2010-08-04,72.21,72.94,72.06,72.67,2814012,UTX +2010-08-05,72.38,73.35,72.11,73.2,3069366,UTX +2010-08-06,72.4,73.2,71.68,72.73,3213541,UTX +2010-08-09,73.34,73.6,72.89,73.35,2669869,UTX +2010-08-10,72.82,73.81,71.93,73.39,4102901,UTX +2010-08-11,72.16,72.33,70.77,71.27,4839817,UTX +2010-08-12,70.35,70.94,70.29,70.58,2869292,UTX +2010-08-13,70.27,70.98,70.13,70.7,2472935,UTX +2010-08-16,70.2,70.78,69.5,70.35,2598421,UTX +2010-08-17,70.85,71.33,69.91,70.51,6485282,UTX +2010-08-18,70.34,70.6,69.29,69.93,4944548,UTX +2010-08-19,69.62,70.14,68.02,68.51,6073210,UTX +2010-08-20,67.55,68.7,67.41,68.12,3822360,UTX +2010-08-23,68.54,68.97,67.21,67.22,3954942,UTX +2010-08-24,66.33,66.57,65.39,65.66,5287455,UTX +2010-08-25,65.14,65.75,64.57,65.26,6609165,UTX +2010-08-26,65.51,65.83,64.95,65.05,5595152,UTX +2010-08-27,65.99,66.68,64.99,66.57,5074526,UTX +2010-08-30,66.47,66.47,65.39,65.39,3371036,UTX +2010-08-31,65.12,65.73,64.67,65.21,5199372,UTX +2010-09-01,66.03,67.58,65.68,67.37,5230906,UTX +2010-09-02,67.11,67.44,66.91,67.44,3837365,UTX +2010-09-03,68.03,68.56,67.48,68.26,4315904,UTX +2010-09-07,68.01,68.41,67.67,67.98,3761085,UTX +2010-09-08,68.06,68.94,68.03,68.47,3077321,UTX +2010-09-09,69.35,69.45,68.25,68.62,2690756,UTX +2010-09-10,68.9,69.15,68.48,68.89,3026373,UTX +2010-09-13,69.33,69.8,68.28,68.79,4476920,UTX +2010-09-14,68.72,69.31,68.36,68.72,3467647,UTX +2010-09-15,68.7,68.7,68.05,68.27,3692647,UTX +2010-09-16,68.16,68.68,68.0,68.53,2805921,UTX +2010-09-17,68.94,69.63,68.56,69.53,5201211,UTX +2010-09-20,69.7,70.62,69.25,70.37,2978666,UTX +2010-09-21,70.53,71.22,70.28,70.6,4472402,UTX +2010-09-22,70.43,71.21,70.43,70.58,3057385,UTX +2010-09-23,69.96,70.57,69.62,69.8,3412947,UTX +2010-09-24,70.44,71.68,70.44,71.5,2991096,UTX +2010-09-27,71.34,71.46,70.85,70.91,3726622,UTX +2010-09-28,71.15,71.8,70.04,71.6,3501393,UTX +2010-09-29,71.3,71.78,71.17,71.49,2934795,UTX +2010-09-30,71.82,72.94,71.0,71.23,5015223,UTX +2010-10-01,71.68,72.03,70.98,71.13,4998673,UTX +2010-10-04,71.94,72.03,70.23,70.53,4437123,UTX +2010-10-05,71.31,72.82,71.24,72.51,5541106,UTX +2010-10-06,72.38,72.95,72.38,72.87,3951974,UTX +2010-10-07,72.82,73.05,72.41,72.78,3016777,UTX +2010-10-08,72.99,73.2,72.3,72.91,3509179,UTX +2010-10-11,73.11,73.11,72.61,72.93,2457049,UTX +2010-10-12,72.6,73.27,71.8,72.98,3940460,UTX +2010-10-13,73.51,74.6,73.36,74.18,4990824,UTX +2010-10-14,74.19,74.2,73.4,74.15,4854625,UTX +2010-10-15,74.34,74.87,73.4,74.1,4672760,UTX +2010-10-18,74.27,74.9,73.98,74.56,3833462,UTX +2010-10-19,73.8,74.18,72.85,73.61,5807792,UTX +2010-10-20,72.01,74.28,71.92,73.92,8761728,UTX +2010-10-21,74.32,75.58,74.25,74.97,8868475,UTX +2010-10-22,75.25,75.25,74.49,74.94,3165089,UTX +2010-10-25,75.46,75.57,74.8,75.01,4068860,UTX +2010-10-26,74.47,74.82,74.03,74.67,3527362,UTX +2010-10-27,74.22,74.54,73.3,74.46,3321696,UTX +2010-10-28,75.01,75.38,73.98,74.7,3143980,UTX +2010-10-29,74.32,74.88,74.1,74.77,2650141,UTX +2010-11-01,75.27,75.77,74.11,74.64,3404618,UTX +2010-11-02,75.21,75.62,75.08,75.25,2806232,UTX +2010-11-03,75.24,75.53,74.31,75.05,3590520,UTX +2010-11-04,76.01,76.9,75.46,76.24,5502503,UTX +2010-11-05,76.49,76.89,76.14,76.75,4705619,UTX +2010-11-08,76.52,76.91,76.33,76.63,3149708,UTX +2010-11-09,76.69,76.78,76.34,76.69,3810636,UTX +2010-11-10,76.53,76.62,75.8,76.15,4023929,UTX +2010-11-11,75.87,75.95,75.04,75.39,3506304,UTX +2010-11-12,74.94,75.22,74.42,74.88,4774344,UTX +2010-11-15,75.02,75.73,74.87,75.31,4718564,UTX +2010-11-16,74.8,74.94,73.77,74.16,6000692,UTX +2010-11-17,73.73,74.07,73.43,73.64,3897638,UTX +2010-11-18,74.35,75.5,74.23,75.03,3652548,UTX +2010-11-19,75.09,75.41,74.64,75.31,4021960,UTX +2010-11-22,74.9,75.49,74.26,75.11,3443297,UTX +2010-11-23,74.37,74.48,73.7,74.18,4117306,UTX +2010-11-24,74.76,76.21,74.56,76.09,3939838,UTX +2010-11-26,75.61,75.68,75.2,75.28,1963880,UTX +2010-11-29,74.72,75.08,73.88,74.8,4358748,UTX +2010-11-30,74.11,75.69,74.04,75.27,5548223,UTX +2010-12-01,76.54,78.49,76.54,78.26,7949323,UTX +2010-12-02,78.39,79.36,78.1,78.7,4845508,UTX +2010-12-03,78.42,78.81,78.29,78.74,3229203,UTX +2010-12-06,78.58,78.8,78.23,78.41,2699312,UTX +2010-12-07,79.41,79.41,78.37,78.54,4478449,UTX +2010-12-08,78.66,79.02,77.35,77.69,5384956,UTX +2010-12-09,78.14,78.21,77.42,77.63,3864123,UTX +2010-12-10,78.49,78.83,78.07,78.4,3822881,UTX +2010-12-13,78.84,78.84,78.11,78.15,3756457,UTX +2010-12-14,77.82,79.01,77.82,78.85,3550095,UTX +2010-12-15,78.71,79.41,78.58,78.95,3970986,UTX +2010-12-16,78.83,79.25,78.59,79.02,3049541,UTX +2010-12-17,78.83,79.08,78.38,78.8,5391211,UTX +2010-12-20,79.38,79.5,78.79,78.9,2802470,UTX +2010-12-21,79.03,79.47,78.56,79.35,2836574,UTX +2010-12-22,79.38,79.7,79.07,79.52,2123578,UTX +2010-12-23,79.49,79.6,79.2,79.5,1862679,UTX +2010-12-27,79.37,79.4,78.98,79.27,1388783,UTX +2010-12-28,79.57,79.57,79.04,79.29,2066986,UTX +2010-12-29,79.46,79.66,79.09,79.1,1559370,UTX +2010-12-30,78.92,79.12,78.61,78.85,1504311,UTX +2010-12-31,78.8,78.82,78.25,78.72,1782248,UTX +2011-01-03,79.19,79.42,78.96,78.99,3059709,UTX +2011-01-04,78.59,79.48,78.4,79.12,3658989,UTX +2011-01-05,78.59,79.56,78.59,79.23,2820689,UTX +2011-01-06,79.41,79.75,79.04,79.15,3486345,UTX +2011-01-07,79.14,79.69,78.63,79.08,2772109,UTX +2011-01-10,78.27,78.69,77.81,78.46,3301579,UTX +2011-01-11,78.6,79.18,78.47,78.92,3475012,UTX +2011-01-12,79.57,79.9,79.24,79.43,3242125,UTX +2011-01-13,79.49,79.76,79.15,79.5,2694405,UTX +2011-01-14,79.2,79.31,78.69,79.08,4632643,UTX +2011-01-18,79.28,79.75,79.19,79.57,3794700,UTX +2011-01-19,79.67,80.0,79.17,79.91,4114511,UTX +2011-01-20,79.62,79.91,78.98,79.55,3942452,UTX +2011-01-21,79.9,80.5,79.76,80.2,4620271,UTX +2011-01-24,80.26,81.54,80.26,81.52,4742375,UTX +2011-01-25,81.46,81.73,80.88,81.73,4495680,UTX +2011-01-26,81.68,81.95,80.76,81.41,5314122,UTX +2011-01-27,81.94,82.99,81.8,82.59,4449930,UTX +2011-01-28,82.87,83.08,80.71,81.43,4563581,UTX +2011-01-31,81.8,81.99,80.66,81.3,4292697,UTX +2011-02-01,81.63,82.06,81.43,81.83,3524691,UTX +2011-02-02,81.84,82.54,81.68,82.16,2759465,UTX +2011-02-03,82.16,82.31,81.58,82.22,2277814,UTX +2011-02-04,82.33,82.6,82.01,82.52,2834362,UTX +2011-02-07,82.85,83.82,82.73,83.66,3573499,UTX +2011-02-08,83.11,83.94,83.1,83.88,2576476,UTX +2011-02-09,83.72,84.0,83.22,83.98,3089397,UTX +2011-02-10,84.37,85.15,84.34,84.75,4426406,UTX +2011-02-11,84.64,85.46,84.46,85.2,2975370,UTX +2011-02-14,85.07,85.44,84.9,85.21,2787506,UTX +2011-02-15,85.11,85.11,84.49,84.93,2818032,UTX +2011-02-16,84.86,85.12,84.41,85.06,2999431,UTX +2011-02-17,84.67,85.0,84.25,84.54,3317701,UTX +2011-02-18,84.74,85.03,84.58,85.01,3808921,UTX +2011-02-22,84.54,84.69,83.18,83.56,4174195,UTX +2011-02-23,83.76,84.25,82.25,82.79,5237180,UTX +2011-02-24,82.62,83.38,81.81,82.72,3532590,UTX +2011-02-25,83.33,83.55,82.9,83.37,2607218,UTX +2011-02-28,83.58,84.2,83.31,83.54,3209872,UTX +2011-03-01,83.73,84.03,81.92,82.08,4013388,UTX +2011-03-02,82.28,82.54,81.42,82.05,3865990,UTX +2011-03-03,82.44,84.25,82.35,83.85,4090201,UTX +2011-03-04,83.68,83.81,82.2,82.86,3987773,UTX +2011-03-07,83.03,83.71,81.9,82.28,3853417,UTX +2011-03-08,82.58,84.05,82.15,83.26,3458999,UTX +2011-03-09,83.13,83.2,82.03,82.89,3807184,UTX +2011-03-10,82.17,82.26,80.57,80.92,6699218,UTX +2011-03-11,80.64,81.62,80.26,81.28,4185678,UTX +2011-03-14,80.74,81.23,80.31,80.74,3729198,UTX +2011-03-15,78.48,80.01,77.05,79.51,5732095,UTX +2011-03-16,79.32,79.6,78.19,78.33,6166333,UTX +2011-03-17,79.38,79.9,79.0,79.49,4545671,UTX +2011-03-18,80.5,80.91,79.82,80.16,6061632,UTX +2011-03-21,81.3,82.02,80.92,81.46,3261092,UTX +2011-03-22,81.52,81.53,80.57,80.88,4561532,UTX +2011-03-23,80.86,82.26,80.81,81.86,3930560,UTX +2011-03-24,81.99,82.9,81.77,82.76,3259665,UTX +2011-03-25,83.01,83.59,82.79,83.52,4019880,UTX +2011-03-28,83.75,84.1,83.35,83.47,3556736,UTX +2011-03-29,83.57,84.25,83.26,84.12,3435742,UTX +2011-03-30,84.42,84.57,83.97,84.23,2442593,UTX +2011-03-31,83.98,85.11,83.96,84.65,3577521,UTX +2011-04-01,85.09,85.95,84.9,85.32,3301530,UTX +2011-04-04,85.67,85.71,84.92,85.23,2084225,UTX +2011-04-05,85.0,85.6,84.58,85.4,2416518,UTX +2011-04-06,85.81,85.99,85.19,85.66,2012811,UTX +2011-04-07,85.45,86.0,84.66,85.36,2590366,UTX +2011-04-08,85.63,85.97,84.18,84.81,2586872,UTX +2011-04-11,85.0,85.56,84.79,84.98,2419535,UTX +2011-04-12,84.51,84.77,83.5,83.98,3337309,UTX +2011-04-13,84.48,84.77,83.35,84.21,3749134,UTX +2011-04-14,83.73,84.02,82.7,83.98,3048091,UTX +2011-04-15,84.08,84.2,83.16,83.45,4463551,UTX +2011-04-18,82.62,82.63,81.19,81.7,5493134,UTX +2011-04-19,81.72,82.47,81.72,82.36,3410862,UTX +2011-04-20,84.82,86.85,84.0,85.9,7955651,UTX +2011-04-21,86.14,87.27,85.66,87.1,5854557,UTX +2011-04-25,87.0,87.09,86.29,86.54,3502843,UTX +2011-04-26,86.78,88.46,86.63,87.86,6046730,UTX +2011-04-27,87.97,88.12,87.34,87.86,3475431,UTX +2011-04-28,87.91,89.44,87.65,89.01,4132508,UTX +2011-04-29,89.16,89.8,88.99,89.58,3642512,UTX +2011-05-02,90.03,90.67,89.49,90.0,3783664,UTX +2011-05-03,89.71,90.48,85.8,89.85,3579221,UTX +2011-05-04,89.95,90.34,88.69,89.38,4473004,UTX +2011-05-05,89.09,89.54,87.9,88.53,4940526,UTX +2011-05-06,89.64,90.56,88.95,89.21,5021109,UTX +2011-05-09,88.88,90.18,88.88,89.52,2585151,UTX +2011-05-10,89.81,90.12,89.68,89.81,3433811,UTX +2011-05-11,89.89,90.18,89.31,89.52,4179709,UTX +2011-05-12,89.14,89.7,88.75,89.57,3810474,UTX +2011-05-13,89.91,90.02,88.35,88.98,3411485,UTX +2011-05-16,88.46,89.25,88.09,88.88,3360762,UTX +2011-05-17,88.61,88.9,87.1,87.82,5213429,UTX +2011-05-18,87.05,87.47,86.65,87.15,5737647,UTX +2011-05-19,87.64,88.66,87.56,88.1,3773223,UTX +2011-05-20,88.1,88.12,87.0,87.5,3936806,UTX +2011-05-23,86.41,86.52,85.78,86.09,4121189,UTX +2011-05-24,86.1,86.31,85.55,85.62,3406320,UTX +2011-05-25,85.37,86.72,85.21,86.26,4042982,UTX +2011-05-26,86.06,86.59,85.42,86.39,3527374,UTX +2011-05-27,86.57,86.75,86.07,86.33,2907328,UTX +2011-05-31,87.0,87.79,86.58,87.77,4750143,UTX +2011-06-01,87.27,87.53,84.25,84.3,6964806,UTX +2011-06-02,84.32,84.55,83.7,84.29,4391102,UTX +2011-06-03,83.11,83.62,82.43,83.24,5073591,UTX +2011-06-06,82.93,84.05,82.76,83.71,5468088,UTX +2011-06-07,83.95,84.15,83.24,83.25,3337985,UTX +2011-06-08,83.63,83.63,82.69,83.04,3134448,UTX +2011-06-09,83.33,84.52,82.97,84.09,3887192,UTX +2011-06-10,83.61,83.86,82.6,82.7,4282179,UTX +2011-06-13,82.92,83.23,82.52,82.77,3385450,UTX +2011-06-14,83.36,84.42,83.34,84.02,4021456,UTX +2011-06-15,83.2,83.95,82.83,83.27,3542653,UTX +2011-06-16,83.34,84.64,83.09,84.35,4922327,UTX +2011-06-17,84.99,85.26,84.49,84.57,6203005,UTX +2011-06-20,84.36,85.88,84.19,85.54,3581084,UTX +2011-06-21,85.79,86.1,85.14,85.56,4387500,UTX +2011-06-22,85.27,86.21,85.17,85.44,3395979,UTX +2011-06-23,84.32,85.19,83.69,85.12,5001208,UTX +2011-06-24,85.1,85.27,83.84,84.33,4409446,UTX +2011-06-27,84.01,85.78,83.74,85.33,3187655,UTX +2011-06-28,85.87,86.59,85.47,86.55,4324190,UTX +2011-06-29,87.25,87.25,85.99,86.47,4216633,UTX +2011-06-30,86.71,89.65,86.63,88.51,4599501,UTX +2011-07-01,88.72,90.53,88.36,90.13,4484683,UTX +2011-07-05,89.86,90.57,89.22,89.51,4045928,UTX +2011-07-06,89.63,90.61,89.35,90.42,4331451,UTX +2011-07-07,91.01,91.83,90.76,91.39,6313675,UTX +2011-07-08,90.5,90.97,89.95,90.35,4521915,UTX +2011-07-11,89.35,89.92,88.82,89.13,4907607,UTX +2011-07-12,89.44,89.46,88.33,88.46,5023786,UTX +2011-07-13,88.7,89.34,87.99,88.17,3733504,UTX +2011-07-14,87.91,89.16,87.61,87.82,3146633,UTX +2011-07-15,88.12,88.6,87.62,88.32,4151133,UTX +2011-07-18,88.01,88.13,86.81,87.62,3687653,UTX +2011-07-19,87.98,89.56,87.94,88.82,5006850,UTX +2011-07-20,87.65,87.65,85.67,87.22,6249687,UTX +2011-07-21,88.48,89.0,87.81,88.21,4947357,UTX +2011-07-22,88.81,88.91,87.67,87.7,3645130,UTX +2011-07-25,86.65,87.87,86.3,87.32,3318994,UTX +2011-07-26,87.03,87.24,85.6,86.18,4618136,UTX +2011-07-27,85.51,85.6,83.51,83.74,6100186,UTX +2011-07-28,84.1,84.37,82.82,82.92,4663414,UTX +2011-07-29,82.19,83.73,81.5,82.84,4873259,UTX +2011-08-01,83.31,83.82,81.24,82.34,4448648,UTX +2011-08-02,81.67,82.14,78.93,78.93,6724473,UTX +2011-08-03,78.94,79.5,77.65,79.31,7421359,UTX +2011-08-04,78.12,78.43,74.23,74.37,9822082,UTX +2011-08-05,75.29,76.05,72.66,74.14,10411251,UTX +2011-08-08,71.93,73.34,67.12,69.74,17546612,UTX +2011-08-09,67.96,71.67,67.12,71.57,11738580,UTX +2011-08-10,69.81,70.22,67.21,67.44,10406452,UTX +2011-08-11,67.55,70.65,67.21,69.74,8844708,UTX +2011-08-12,69.89,72.56,69.82,72.45,9452002,UTX +2011-08-15,73.21,73.7,72.2,73.54,7183174,UTX +2011-08-16,72.67,73.88,71.99,72.55,6011577,UTX +2011-08-17,72.75,72.94,71.49,72.05,4725795,UTX +2011-08-18,69.86,70.02,67.44,68.12,9625500,UTX +2011-08-19,67.17,69.05,67.16,67.45,8686225,UTX +2011-08-22,69.02,69.16,67.17,67.68,5951881,UTX +2011-08-23,68.22,69.93,67.82,69.93,6589131,UTX +2011-08-24,69.68,71.59,69.5,71.41,5115577,UTX +2011-08-25,71.54,72.63,70.41,70.75,7486064,UTX +2011-08-26,70.26,72.04,68.87,71.56,5284701,UTX +2011-08-29,72.68,74.02,72.64,73.87,4063864,UTX +2011-08-30,73.79,74.33,73.32,73.76,5516470,UTX +2011-08-31,74.49,75.37,73.81,74.25,5093929,UTX +2011-09-01,74.32,75.28,72.97,73.05,5046669,UTX +2011-09-02,71.64,71.88,70.66,71.04,4838630,UTX +2011-09-06,68.57,70.66,68.49,70.5,4743243,UTX +2011-09-07,72.08,72.97,71.48,72.96,4620549,UTX +2011-09-08,72.43,73.44,72.29,72.63,5346403,UTX +2011-09-09,71.58,71.93,70.12,70.53,5302062,UTX +2011-09-12,69.74,71.22,69.24,71.13,5015700,UTX +2011-09-13,71.59,72.73,70.69,72.45,4234249,UTX +2011-09-14,72.81,74.75,71.29,73.68,4894762,UTX +2011-09-15,74.44,75.71,74.31,75.61,5391775,UTX +2011-09-16,76.14,76.24,74.72,75.5,8955864,UTX +2011-09-19,74.22,75.88,73.86,75.55,5316102,UTX +2011-09-20,76.21,76.95,74.96,76.01,5783255,UTX +2011-09-21,75.95,77.58,74.81,74.87,6968779,UTX +2011-09-22,70.05,70.49,67.32,68.31,13122608,UTX +2011-09-23,69.0,69.74,68.34,68.92,8762271,UTX +2011-09-26,69.87,71.71,69.13,71.55,7967855,UTX +2011-09-27,73.49,74.86,72.36,73.15,6842824,UTX +2011-09-28,73.38,74.27,71.65,71.85,6377479,UTX +2011-09-29,73.11,73.3,70.92,72.42,4717709,UTX +2011-09-30,70.71,71.99,70.04,70.36,6900690,UTX +2011-10-03,69.88,70.92,69.06,69.36,6068970,UTX +2011-10-04,68.43,69.68,66.87,69.54,8645007,UTX +2011-10-05,69.55,69.94,68.8,69.61,9774728,UTX +2011-10-06,69.76,71.03,69.17,70.98,5793668,UTX +2011-10-07,71.59,72.38,70.89,71.46,5210301,UTX +2011-10-10,72.7,73.75,72.45,73.75,3413176,UTX +2011-10-11,73.62,74.01,72.95,73.74,3633585,UTX +2011-10-12,74.29,75.0,73.83,74.24,5096109,UTX +2011-10-13,74.83,74.92,72.39,73.54,4754521,UTX +2011-10-14,74.45,74.85,73.99,74.64,3160792,UTX +2011-10-17,74.48,74.57,71.95,72.12,4009837,UTX +2011-10-18,72.46,74.92,71.7,74.12,5005084,UTX +2011-10-19,73.5,74.78,72.5,73.26,6425635,UTX +2011-10-20,73.58,74.65,72.57,74.25,5022403,UTX +2011-10-21,75.0,75.84,74.53,75.56,6050894,UTX +2011-10-24,76.05,76.91,75.79,76.65,4198999,UTX +2011-10-25,75.16,76.35,74.96,75.28,4191922,UTX +2011-10-26,76.39,76.85,75.03,76.06,4966822,UTX +2011-10-27,77.87,79.97,77.81,79.3,6135146,UTX +2011-10-28,79.01,79.92,78.96,79.51,4123501,UTX +2011-10-31,79.16,79.17,77.94,77.98,3710799,UTX +2011-11-01,76.13,76.26,74.36,75.19,5860215,UTX +2011-11-02,76.54,77.39,76.16,76.91,4736820,UTX +2011-11-03,77.81,78.65,77.15,78.44,4407519,UTX +2011-11-04,78.16,78.16,76.52,77.8,4131756,UTX +2011-11-07,78.08,78.35,76.87,78.34,3446235,UTX +2011-11-08,78.63,79.0,77.91,78.87,3756913,UTX +2011-11-09,77.43,77.65,75.96,76.44,4682529,UTX +2011-11-10,77.29,78.12,76.86,77.47,3664226,UTX +2011-11-11,78.66,80.36,78.66,79.83,4573688,UTX +2011-11-14,79.18,79.73,78.68,79.05,3149442,UTX +2011-11-15,78.81,79.8,78.14,79.33,3775500,UTX +2011-11-16,77.91,78.9,77.34,77.45,5749609,UTX +2011-11-17,77.26,77.42,74.93,75.69,4923701,UTX +2011-11-18,76.25,76.42,75.27,76.11,3442245,UTX +2011-11-21,74.64,74.84,72.84,74.07,4692233,UTX +2011-11-22,73.84,73.95,72.53,73.05,3819349,UTX +2011-11-23,71.77,72.43,70.97,70.97,4713568,UTX +2011-11-25,70.41,72.01,70.41,71.04,1892548,UTX +2011-11-28,72.61,73.58,72.49,73.14,4026061,UTX +2011-11-29,73.72,73.89,72.95,72.98,3740189,UTX +2011-11-30,75.35,76.93,75.34,76.6,5320296,UTX +2011-12-01,76.2,77.15,76.2,76.58,2736205,UTX +2011-12-02,77.61,78.32,76.45,76.54,4727672,UTX +2011-12-05,77.84,78.11,76.04,76.64,4516768,UTX +2011-12-06,76.97,77.0,76.13,76.31,3550207,UTX +2011-12-07,75.9,76.63,74.69,76.25,5181725,UTX +2011-12-08,75.67,76.13,74.09,74.37,4294075,UTX +2011-12-09,74.69,76.58,74.59,76.31,3951387,UTX +2011-12-12,75.63,75.76,74.15,74.48,4844662,UTX +2011-12-13,75.01,75.96,73.75,74.2,5396223,UTX +2011-12-14,73.76,74.2,72.75,73.17,5176115,UTX +2011-12-15,73.6,74.03,72.92,73.53,3805115,UTX +2011-12-16,73.67,74.31,71.86,72.39,11673041,UTX +2011-12-19,72.61,73.28,71.6,71.75,4295859,UTX +2011-12-20,73.22,74.66,72.88,74.4,4777979,UTX +2011-12-21,74.67,74.91,72.86,73.62,6170731,UTX +2011-12-22,73.72,73.84,72.94,73.51,5789150,UTX +2011-12-23,73.74,74.24,73.25,74.18,2275109,UTX +2011-12-27,73.97,74.59,73.78,74.03,2536425,UTX +2011-12-28,73.98,74.07,72.95,73.13,2546835,UTX +2011-12-29,72.37,73.87,72.28,73.82,2500073,UTX +2011-12-30,73.86,73.97,73.08,73.09,2427796,UTX +2012-01-03,74.91,75.64,74.43,74.66,4875137,UTX +2012-01-04,74.28,75.25,74.09,75.05,6170638,UTX +2012-01-05,74.46,74.72,73.66,74.33,4607080,UTX +2012-01-06,74.22,74.52,73.62,73.9,3489056,UTX +2012-01-09,74.5,74.5,73.76,74.1,4325958,UTX +2012-01-10,75.24,76.35,74.84,76.03,4722155,UTX +2012-01-11,75.58,76.97,75.5,76.7,4598011,UTX +2012-01-12,77.16,77.51,76.25,77.24,3713889,UTX +2012-01-13,76.56,76.74,75.81,76.08,3473744,UTX +2012-01-17,77.21,78.22,76.99,77.04,5144099,UTX +2012-01-18,76.8,77.86,76.57,77.6,3763466,UTX +2012-01-19,77.65,77.85,77.06,77.19,4494921,UTX +2012-01-20,76.73,77.77,75.69,76.69,6518377,UTX +2012-01-23,76.47,77.54,76.47,76.86,4325705,UTX +2012-01-24,76.63,77.8,76.5,77.78,5606448,UTX +2012-01-25,76.95,78.66,75.63,77.65,7294526,UTX +2012-01-26,78.86,78.86,77.02,77.41,4923423,UTX +2012-01-27,77.16,77.87,76.91,77.62,4073520,UTX +2012-01-30,76.96,77.63,76.42,77.61,4773285,UTX +2012-01-31,77.64,78.75,77.64,78.35,6005527,UTX +2012-02-01,78.97,80.38,78.97,80.22,6779756,UTX +2012-02-02,80.48,80.63,79.8,80.02,5029013,UTX +2012-02-03,80.96,81.5,80.8,81.05,5385379,UTX +2012-02-06,80.5,80.81,80.12,80.57,3853514,UTX +2012-02-07,80.34,80.49,79.67,80.28,2799684,UTX +2012-02-08,80.53,81.86,79.77,81.74,6913789,UTX +2012-02-09,82.74,84.31,82.5,83.78,8907588,UTX +2012-02-10,82.92,83.5,82.65,83.5,4509362,UTX +2012-02-13,84.2,85.2,83.5,84.88,5564606,UTX +2012-02-14,84.46,84.65,83.97,84.64,3555126,UTX +2012-02-15,84.64,84.68,82.48,82.6,6471636,UTX +2012-02-16,82.55,83.33,82.48,83.22,4170681,UTX +2012-02-17,83.83,84.19,83.47,83.78,3817397,UTX +2012-02-21,84.3,84.64,83.26,83.96,3600603,UTX +2012-02-22,83.9,84.3,83.44,83.95,3175484,UTX +2012-02-23,84.2,84.64,83.01,83.49,4703420,UTX +2012-02-24,83.71,84.54,83.57,83.97,3288948,UTX +2012-02-27,83.32,84.12,82.83,83.63,3054026,UTX +2012-02-28,83.72,83.79,83.11,83.47,2573648,UTX +2012-02-29,83.8,84.32,83.53,83.87,4177336,UTX +2012-03-01,83.86,84.44,83.67,84.16,4036230,UTX +2012-03-02,83.92,84.64,83.9,84.54,3601198,UTX +2012-03-05,84.12,84.2,82.86,83.29,3156529,UTX +2012-03-06,82.61,82.68,81.01,81.39,4840042,UTX +2012-03-07,81.9,82.87,81.71,82.57,4266004,UTX +2012-03-08,83.52,83.99,83.01,83.53,2739598,UTX +2012-03-09,83.49,83.92,83.23,83.55,2511076,UTX +2012-03-12,83.84,84.23,83.69,83.99,3592361,UTX +2012-03-13,84.51,86.73,84.06,86.57,7587604,UTX +2012-03-14,86.35,86.9,85.85,86.81,6995899,UTX +2012-03-15,86.89,87.5,85.9,86.89,7203170,UTX +2012-03-16,87.0,87.36,85.23,85.48,8007934,UTX +2012-03-19,85.72,85.72,84.56,84.62,4611290,UTX +2012-03-20,83.87,84.09,83.08,83.26,4558045,UTX +2012-03-21,83.5,83.52,82.41,82.72,3381371,UTX +2012-03-22,82.2,82.41,81.54,82.07,5156710,UTX +2012-03-23,82.04,82.29,81.52,81.8,3819406,UTX +2012-03-26,82.56,83.52,82.51,83.5,3561004,UTX +2012-03-27,83.43,83.5,82.85,83.11,3633052,UTX +2012-03-28,83.26,83.26,81.12,81.52,4873146,UTX +2012-03-29,81.13,82.38,81.0,82.32,3752898,UTX +2012-03-30,82.96,83.27,82.28,82.94,3497779,UTX +2012-04-02,82.5,83.57,81.91,82.73,3336641,UTX +2012-04-03,82.63,83.11,81.77,82.2,3265021,UTX +2012-04-04,81.74,82.09,81.41,81.92,2970392,UTX +2012-04-05,81.55,82.16,81.38,81.6,2483011,UTX +2012-04-09,80.82,80.82,79.96,80.23,3201475,UTX +2012-04-10,79.81,80.07,78.35,78.48,5025087,UTX +2012-04-11,79.44,80.03,79.13,79.63,3710328,UTX +2012-04-12,79.6,81.46,79.59,81.17,2742908,UTX +2012-04-13,80.56,80.93,79.74,79.8,3252141,UTX +2012-04-16,80.13,80.96,79.61,79.88,3183234,UTX +2012-04-17,80.37,81.6,80.11,81.24,3021535,UTX +2012-04-18,80.96,81.45,80.85,81.2,2604002,UTX +2012-04-19,81.09,81.58,80.0,80.4,2660508,UTX +2012-04-20,80.61,81.54,80.61,81.0,3620955,UTX +2012-04-23,80.1,80.25,79.39,79.75,4871716,UTX +2012-04-24,80.23,80.75,79.26,79.85,3732625,UTX +2012-04-25,80.64,81.08,79.34,79.81,4127451,UTX +2012-04-26,79.87,81.36,79.53,81.25,3088972,UTX +2012-04-27,81.63,82.1,81.46,82.0,2513000,UTX +2012-04-30,81.98,82.46,81.32,81.64,2480247,UTX +2012-05-01,81.5,82.24,80.67,81.43,2424603,UTX +2012-05-02,81.18,81.67,80.84,81.55,2222531,UTX +2012-05-03,81.45,81.66,80.54,80.91,2307982,UTX +2012-05-04,80.66,80.72,79.29,79.48,2524963,UTX +2012-05-07,78.89,79.42,78.82,78.91,2824687,UTX +2012-05-08,78.52,79.0,77.69,78.82,3029902,UTX +2012-05-09,77.53,77.91,76.76,77.01,4998188,UTX +2012-05-10,77.46,77.92,77.08,77.29,2856302,UTX +2012-05-11,76.86,78.02,76.72,77.18,2362783,UTX +2012-05-14,76.34,76.6,75.65,75.95,4389319,UTX +2012-05-15,75.84,77.05,75.61,76.17,3978920,UTX +2012-05-16,76.13,76.22,74.61,74.7,4408982,UTX +2012-05-17,74.66,74.68,73.28,73.33,4219489,UTX +2012-05-18,73.56,73.6,72.14,72.38,5762759,UTX +2012-05-21,72.59,73.75,72.37,73.7,3913242,UTX +2012-05-22,74.14,74.8,73.59,73.94,4970397,UTX +2012-05-23,73.35,74.24,72.44,74.06,4226184,UTX +2012-05-24,74.17,74.21,72.6,73.5,3436576,UTX +2012-05-25,73.29,73.84,72.78,73.02,2528576,UTX +2012-05-29,73.76,75.13,73.45,75.09,5761050,UTX +2012-05-30,74.33,74.56,73.63,73.74,3538505,UTX +2012-05-31,74.25,74.77,73.75,74.11,4020595,UTX +2012-06-01,72.71,73.28,71.78,72.02,4863307,UTX +2012-06-04,71.92,72.07,70.8,71.45,4188892,UTX +2012-06-05,70.95,71.37,70.71,70.88,4445478,UTX +2012-06-06,71.53,73.66,71.49,73.64,4211017,UTX +2012-06-07,74.93,76.09,74.69,75.4,5744610,UTX +2012-06-08,75.16,75.74,74.9,75.5,2959335,UTX +2012-06-11,76.18,76.38,74.51,74.62,2377310,UTX +2012-06-12,73.63,74.6,73.63,74.35,6598637,UTX +2012-06-13,74.35,74.45,72.96,73.54,8232783,UTX +2012-06-14,73.59,74.73,73.53,74.14,7832576,UTX +2012-06-15,74.23,74.5,73.62,74.49,6684165,UTX +2012-06-18,74.3,75.25,74.01,75.0,3211578,UTX +2012-06-19,75.59,77.0,75.59,76.4,4259091,UTX +2012-06-20,76.36,76.72,75.45,75.91,3438293,UTX +2012-06-21,76.56,77.05,74.74,74.82,4143546,UTX +2012-06-22,75.15,75.48,74.81,75.2,5061808,UTX +2012-06-25,74.7,74.7,73.56,73.75,2792096,UTX +2012-06-26,73.81,74.0,72.82,73.63,3457546,UTX +2012-06-27,73.98,74.28,73.76,74.16,2701270,UTX +2012-06-28,73.48,73.59,71.86,72.6,4821785,UTX +2012-06-29,73.94,75.57,73.91,75.53,5133560,UTX +2012-07-02,75.4,76.13,74.52,75.04,3517899,UTX +2012-07-03,74.85,75.95,74.78,75.75,1527946,UTX +2012-07-05,75.59,75.92,75.15,75.39,2323350,UTX +2012-07-06,74.72,74.78,73.37,74.09,3620029,UTX +2012-07-09,74.0,74.61,73.76,74.33,3223851,UTX +2012-07-10,75.73,75.97,73.61,74.15,4187257,UTX +2012-07-11,74.08,74.08,72.26,72.51,4992520,UTX +2012-07-12,71.66,72.39,70.95,71.84,3786590,UTX +2012-07-13,71.94,73.66,71.94,73.59,3089482,UTX +2012-07-16,73.44,73.57,72.31,73.21,2594585,UTX +2012-07-17,73.55,74.3,72.34,73.6,3077075,UTX +2012-07-18,73.66,75.18,73.13,74.85,3134628,UTX +2012-07-19,74.92,76.0,74.52,75.82,3589772,UTX +2012-07-20,75.35,75.46,74.11,74.23,4502638,UTX +2012-07-23,73.76,73.76,72.05,73.28,2895938,UTX +2012-07-24,73.1,73.33,71.4,71.94,3680332,UTX +2012-07-25,72.44,73.24,71.9,72.61,4084369,UTX +2012-07-26,72.98,75.31,72.34,72.93,6466763,UTX +2012-07-27,73.44,74.98,72.64,74.28,4973197,UTX +2012-07-30,74.27,75.58,74.27,74.97,4437965,UTX +2012-07-31,74.64,75.08,74.29,74.44,3506690,UTX +2012-08-01,74.9,75.37,74.41,74.79,4138260,UTX +2012-08-02,74.26,74.79,73.1,74.44,4493221,UTX +2012-08-03,74.92,77.25,74.92,76.81,4246333,UTX +2012-08-06,77.22,77.68,76.62,76.65,3358506,UTX +2012-08-07,77.2,78.51,77.1,78.12,4896267,UTX +2012-08-08,78.06,78.46,77.24,77.48,3204266,UTX +2012-08-09,77.47,77.53,76.33,77.03,2564290,UTX +2012-08-10,76.72,77.92,76.49,77.89,2734190,UTX +2012-08-13,77.72,77.88,76.84,77.47,2220806,UTX +2012-08-14,77.69,78.26,77.42,77.78,3080729,UTX +2012-08-15,77.25,78.17,77.06,77.99,3241204,UTX +2012-08-16,77.42,79.11,77.42,78.77,3660996,UTX +2012-08-17,79.45,80.4,79.0,80.37,4875226,UTX +2012-08-20,80.28,81.19,79.79,80.08,6136490,UTX +2012-08-21,80.11,80.54,79.2,79.27,3725065,UTX +2012-08-22,79.05,79.95,79.01,79.66,3646293,UTX +2012-08-23,79.4,79.6,78.78,79.2,2493258,UTX +2012-08-24,79.05,80.2,79.0,80.08,3303231,UTX +2012-08-27,80.3,81.11,79.82,80.56,4735497,UTX +2012-08-28,80.36,80.94,79.96,80.64,3781571,UTX +2012-08-29,80.77,80.86,80.05,80.17,2458901,UTX +2012-08-30,79.53,79.88,78.37,79.06,3705415,UTX +2012-08-31,79.79,80.48,79.16,79.85,3216069,UTX +2012-09-04,79.0,80.07,77.92,78.35,4728733,UTX +2012-09-05,78.32,78.32,77.49,78.03,5563847,UTX +2012-09-06,78.74,79.71,78.65,79.4,4581782,UTX +2012-09-07,80.1,80.34,79.05,79.41,4623439,UTX +2012-09-10,79.2,79.59,78.6,78.61,3817975,UTX +2012-09-11,78.62,79.37,78.53,78.76,3279945,UTX +2012-09-12,78.84,79.37,78.5,78.83,3452615,UTX +2012-09-13,78.93,80.89,78.7,80.53,4667943,UTX +2012-09-14,81.0,82.5,80.68,82.45,7444905,UTX +2012-09-17,82.38,82.56,81.81,82.15,3713139,UTX +2012-09-18,81.58,82.0,81.09,81.48,4098520,UTX +2012-09-19,81.36,81.78,80.3,81.72,4078750,UTX +2012-09-20,81.39,81.5,80.18,80.92,5668054,UTX +2012-09-21,81.19,81.35,80.22,80.75,12715467,UTX +2012-09-24,80.43,80.43,79.43,80.03,3639883,UTX +2012-09-25,80.09,80.24,78.68,78.77,5454054,UTX +2012-09-26,78.9,79.06,78.31,78.53,4675458,UTX +2012-09-27,78.85,79.0,77.96,78.35,4807091,UTX +2012-09-28,77.48,78.41,76.92,78.29,6075137,UTX +2012-10-01,78.56,79.37,78.18,78.35,3519926,UTX +2012-10-02,78.58,78.99,77.98,78.39,3024145,UTX +2012-10-03,78.57,78.76,77.93,78.56,3673492,UTX +2012-10-04,78.93,79.23,78.44,78.53,2933048,UTX +2012-10-05,79.1,79.27,78.18,78.51,2721962,UTX +2012-10-08,78.19,78.53,77.78,78.37,1961076,UTX +2012-10-09,78.21,78.49,77.33,77.33,4118281,UTX +2012-10-10,77.2,77.39,75.85,76.02,4991434,UTX +2012-10-11,76.52,77.15,76.04,76.05,4408053,UTX +2012-10-12,76.0,76.33,75.69,75.96,4291277,UTX +2012-10-15,76.13,76.55,75.88,76.15,2854477,UTX +2012-10-16,76.68,77.71,76.4,77.6,2895833,UTX +2012-10-17,77.73,78.77,77.52,78.54,3610816,UTX +2012-10-18,78.33,79.36,78.05,79.23,3316973,UTX +2012-10-19,78.82,79.14,77.64,77.99,4107452,UTX +2012-10-22,77.65,78.85,77.32,77.83,3657093,UTX +2012-10-23,76.51,78.5,76.35,77.07,6584981,UTX +2012-10-24,77.6,78.31,76.79,77.9,5717047,UTX +2012-10-25,78.24,78.6,77.02,77.29,4529253,UTX +2012-10-26,77.45,78.44,77.29,78.2,4323534,UTX +2012-10-31,79.18,79.18,77.85,78.16,4094801,UTX +2012-11-01,78.46,80.39,78.12,79.06,6020584,UTX +2012-11-02,79.29,79.9,78.03,78.07,4894560,UTX +2012-11-05,78.0,78.33,77.71,77.9,3514976,UTX +2012-11-06,78.06,80.26,77.9,79.97,4598067,UTX +2012-11-07,79.16,79.16,76.91,77.68,5179488,UTX +2012-11-08,77.44,77.7,76.15,76.16,3399708,UTX +2012-11-09,76.01,76.6,75.64,75.84,3855044,UTX +2012-11-12,76.17,77.19,75.76,76.95,3057122,UTX +2012-11-13,76.38,77.79,76.26,77.0,3731332,UTX +2012-11-14,76.79,76.8,74.44,74.65,4274313,UTX +2012-11-15,74.87,75.33,74.55,74.84,3625495,UTX +2012-11-16,74.97,75.69,74.47,75.25,4284428,UTX +2012-11-19,76.08,76.73,75.6,76.58,3814820,UTX +2012-11-20,76.22,76.82,75.92,76.69,2818371,UTX +2012-11-21,76.81,77.84,76.46,77.33,2911411,UTX +2012-11-23,77.82,78.66,77.62,78.61,1426206,UTX +2012-11-26,77.77,78.76,77.77,78.68,2940319,UTX +2012-11-27,78.44,79.0,77.9,78.83,5260862,UTX +2012-11-28,78.5,80.0,78.37,79.8,4268848,UTX +2012-11-29,79.86,80.2,79.11,79.76,4206415,UTX +2012-11-30,79.96,80.36,79.62,80.11,7835948,UTX +2012-12-03,80.73,81.35,79.74,79.8,3313423,UTX +2012-12-04,79.97,80.72,79.55,80.14,3912094,UTX +2012-12-05,80.34,80.75,79.34,80.23,4158716,UTX +2012-12-06,80.3,80.9,79.93,80.87,3156667,UTX +2012-12-07,81.04,81.36,80.28,80.99,3774808,UTX +2012-12-10,80.99,81.33,80.81,81.01,2841115,UTX +2012-12-11,81.45,81.66,80.95,81.19,3744990,UTX +2012-12-12,81.78,81.91,80.65,81.0,3674233,UTX +2012-12-13,81.22,81.38,80.19,80.37,4064587,UTX +2012-12-14,79.98,80.75,79.83,79.98,4672504,UTX +2012-12-17,80.13,80.26,79.5,79.99,5786117,UTX +2012-12-18,80.1,82.46,79.9,82.23,6035772,UTX +2012-12-19,82.22,83.57,81.9,83.03,7464854,UTX +2012-12-20,83.11,83.64,82.67,83.17,4136233,UTX +2012-12-21,82.37,82.87,81.4,82.54,7169710,UTX +2012-12-24,82.59,82.8,82.13,82.24,1213433,UTX +2012-12-26,82.34,82.44,81.6,82.11,2179787,UTX +2012-12-27,82.16,82.45,81.13,82.07,2953334,UTX +2012-12-28,81.52,81.82,80.68,80.81,2212410,UTX +2012-12-31,80.51,82.25,80.28,82.01,3679717,UTX +2013-01-02,83.43,84.0,83.11,84.0,4485537,UTX +2013-01-03,83.75,84.46,83.41,84.31,3786699,UTX +2013-01-04,84.47,84.99,84.07,84.98,3856076,UTX +2013-01-07,84.54,84.99,84.37,84.57,3378480,UTX +2013-01-08,84.39,84.71,83.25,83.55,4830949,UTX +2013-01-09,83.94,85.31,83.83,84.55,3770100,UTX +2013-01-10,85.0,85.02,84.36,84.97,3541453,UTX +2013-01-11,84.87,85.49,84.65,85.18,2983535,UTX +2013-01-14,85.25,85.97,85.25,85.8,3125319,UTX +2013-01-15,85.18,86.13,84.91,85.96,2758905,UTX +2013-01-16,85.54,85.81,85.15,85.57,2447270,UTX +2013-01-17,86.08,86.6,85.59,86.4,3430738,UTX +2013-01-18,86.71,87.36,86.24,86.95,4220183,UTX +2013-01-22,86.63,87.5,86.34,87.47,4117683,UTX +2013-01-23,87.29,88.38,86.81,88.07,3959857,UTX +2013-01-24,88.01,88.96,87.53,88.92,5352400,UTX +2013-01-25,88.86,89.81,88.86,89.79,4548573,UTX +2013-01-28,89.93,90.0,89.35,89.8,4447673,UTX +2013-01-29,89.81,89.86,89.11,89.76,4369624,UTX +2013-01-30,89.62,89.72,89.02,89.1,4479755,UTX +2013-01-31,88.59,89.1,87.57,87.57,5747022,UTX +2013-02-01,87.99,90.11,87.99,89.84,6773930,UTX +2013-02-04,90.43,90.75,89.18,89.54,5894356,UTX +2013-02-05,90.26,90.6,89.05,89.26,5106334,UTX +2013-02-06,88.66,89.53,88.66,89.37,3344674,UTX +2013-02-07,89.54,89.95,88.61,89.95,3780668,UTX +2013-02-08,90.1,90.89,89.75,90.09,3849368,UTX +2013-02-11,90.07,90.32,89.36,89.61,3078992,UTX +2013-02-12,89.8,90.08,89.55,89.98,3315005,UTX +2013-02-13,89.82,89.82,89.0,89.5,3575261,UTX +2013-02-14,89.23,90.0,88.8,89.69,3629302,UTX +2013-02-15,90.05,90.78,89.85,90.78,4420451,UTX +2013-02-19,91.03,91.51,90.63,91.02,4422422,UTX +2013-02-20,91.02,91.19,90.11,90.16,3019882,UTX +2013-02-21,89.78,89.81,88.52,89.41,3790861,UTX +2013-02-22,89.89,90.49,89.67,90.49,3649695,UTX +2013-02-25,90.9,90.95,88.37,88.37,4001867,UTX +2013-02-26,89.01,89.53,88.67,89.2,2607159,UTX +2013-02-27,89.1,90.76,88.41,90.57,3363544,UTX +2013-02-28,90.74,91.32,90.23,90.55,3838807,UTX +2013-03-01,90.26,90.75,89.28,90.13,2707849,UTX +2013-03-04,89.54,89.71,88.49,89.13,3145358,UTX +2013-03-05,89.69,91.29,89.51,91.02,3362772,UTX +2013-03-06,91.59,91.86,90.9,91.07,2566093,UTX +2013-03-07,91.2,91.89,91.18,91.71,2526738,UTX +2013-03-08,92.03,92.91,91.89,92.07,3121360,UTX +2013-03-11,92.16,93.1,91.91,92.91,2569315,UTX +2013-03-12,92.86,93.24,92.25,93.14,3027506,UTX +2013-03-13,93.19,93.43,92.71,93.08,3826245,UTX +2013-03-14,93.38,93.45,92.97,93.45,3274607,UTX +2013-03-15,93.3,93.5,93.0,93.28,5582463,UTX +2013-03-18,92.97,93.58,92.62,92.77,2980681,UTX +2013-03-19,93.0,93.66,92.48,93.11,3701050,UTX +2013-03-20,93.82,94.0,93.35,93.45,3012405,UTX +2013-03-21,93.01,93.31,92.28,92.43,2222723,UTX +2013-03-22,92.79,93.64,92.6,93.59,3208032,UTX +2013-03-25,93.78,94.0,92.33,92.8,2353673,UTX +2013-03-26,93.28,93.48,92.54,92.65,3004195,UTX +2013-03-27,92.34,92.76,91.29,92.61,2443184,UTX +2013-03-28,93.1,93.73,93.01,93.43,4047155,UTX +2013-04-01,93.16,93.41,92.7,92.92,2545114,UTX +2013-04-02,93.15,93.54,92.85,92.99,2586308,UTX +2013-04-03,93.15,93.97,93.01,93.2,4408015,UTX +2013-04-04,93.37,93.8,92.96,93.16,3029415,UTX +2013-04-05,92.0,92.75,91.9,92.64,2564735,UTX +2013-04-08,92.84,93.72,92.42,93.71,2386412,UTX +2013-04-09,93.94,94.58,93.38,94.45,3182052,UTX +2013-04-10,94.72,95.7,94.64,95.18,3780180,UTX +2013-04-11,95.52,95.84,95.17,95.82,3908865,UTX +2013-04-12,95.63,95.69,95.17,95.69,2539771,UTX +2013-04-15,95.37,95.48,93.5,93.52,3956677,UTX +2013-04-16,94.4,94.82,93.72,94.51,2843898,UTX +2013-04-17,93.79,93.89,92.41,92.85,3532354,UTX +2013-04-18,92.91,93.11,91.25,91.55,4387739,UTX +2013-04-19,91.72,93.29,91.72,93.22,3784402,UTX +2013-04-22,93.22,94.06,92.54,93.63,3133238,UTX +2013-04-23,93.3,94.25,90.65,92.89,6506123,UTX +2013-04-24,92.73,93.07,91.82,92.0,4228259,UTX +2013-04-25,92.4,93.19,92.0,92.11,3592097,UTX +2013-04-26,92.03,92.21,91.13,91.15,2927372,UTX +2013-04-29,91.27,91.79,90.62,91.62,2993781,UTX +2013-04-30,92.1,92.23,91.04,91.29,4180000,UTX +2013-05-01,91.04,91.65,90.92,91.05,3982145,UTX +2013-05-02,91.29,92.19,91.29,91.75,2725272,UTX +2013-05-03,92.73,93.48,92.43,93.11,3088325,UTX +2013-05-06,92.95,93.83,92.8,93.49,2063332,UTX +2013-05-07,93.59,93.9,93.27,93.87,2527045,UTX +2013-05-08,93.75,94.38,93.59,94.38,2606155,UTX +2013-05-09,94.51,95.58,94.32,94.76,3633283,UTX +2013-05-10,94.91,95.25,94.57,95.25,2529295,UTX +2013-05-13,95.03,95.32,94.77,94.95,1964083,UTX +2013-05-14,94.97,95.97,94.97,95.93,3567076,UTX +2013-05-15,95.47,95.88,94.79,95.81,3042629,UTX +2013-05-16,95.51,95.83,95.05,95.17,2939497,UTX +2013-05-17,95.28,97.41,94.87,97.35,4209515,UTX +2013-05-20,97.04,97.72,96.94,97.23,2625234,UTX +2013-05-21,97.56,98.15,97.22,97.55,2791814,UTX +2013-05-22,97.6,98.18,96.11,96.25,4320825,UTX +2013-05-23,95.38,95.97,94.93,95.49,3270609,UTX +2013-05-24,95.0,95.27,94.19,95.04,2615508,UTX +2013-05-28,95.94,96.62,95.5,95.97,3431033,UTX +2013-05-29,95.39,95.63,94.81,95.12,3171482,UTX +2013-05-30,95.44,96.51,95.2,95.96,3701475,UTX +2013-05-31,95.63,96.61,94.9,94.9,4238194,UTX +2013-06-03,95.16,95.75,94.01,95.23,4369192,UTX +2013-06-04,94.92,95.42,93.64,94.28,3433649,UTX +2013-06-05,93.94,94.03,92.87,93.01,3793739,UTX +2013-06-06,92.99,93.14,91.84,92.75,4648510,UTX +2013-06-07,93.72,94.62,91.78,94.5,4810005,UTX +2013-06-10,94.59,94.82,93.95,94.14,3479697,UTX +2013-06-11,93.32,94.63,92.88,93.68,2626549,UTX +2013-06-12,94.6,94.84,92.47,92.68,2545815,UTX +2013-06-13,92.82,94.46,92.19,94.29,4092120,UTX +2013-06-14,94.34,94.85,93.65,94.02,2235369,UTX +2013-06-17,94.97,95.84,94.68,94.98,3006120,UTX +2013-06-18,94.95,96.42,94.95,96.17,3084599,UTX +2013-06-19,96.05,96.4,94.18,94.18,3407730,UTX +2013-06-20,93.24,93.47,92.2,92.35,3758570,UTX +2013-06-21,92.92,93.05,91.36,92.18,5731476,UTX +2013-06-24,91.27,92.47,90.3,91.49,3856866,UTX +2013-06-25,92.13,92.44,91.33,91.78,3184480,UTX +2013-06-26,92.63,93.38,92.14,92.98,2546810,UTX +2013-06-27,93.37,93.59,92.71,93.51,4421905,UTX +2013-06-28,93.22,93.84,92.42,92.94,4584687,UTX +2013-07-01,93.31,95.23,93.31,94.74,3890999,UTX +2013-07-02,94.71,95.11,93.49,93.8,3696459,UTX +2013-07-03,93.55,95.11,93.12,94.73,1742506,UTX +2013-07-05,95.5,96.63,95.42,96.53,2655906,UTX +2013-07-08,97.05,97.77,96.8,96.98,2892955,UTX +2013-07-09,97.77,98.53,97.56,98.02,3379358,UTX +2013-07-10,98.01,98.1,97.38,97.79,3137505,UTX +2013-07-11,98.93,99.78,98.82,99.69,3736998,UTX +2013-07-12,99.61,100.7,99.02,99.83,4730169,UTX +2013-07-15,100.08,100.5,99.72,100.24,2893619,UTX +2013-07-16,100.11,100.66,99.85,99.99,2303997,UTX +2013-07-17,100.82,101.0,100.41,100.86,2516926,UTX +2013-07-18,100.94,101.48,100.74,101.34,2704135,UTX +2013-07-19,101.42,102.5,101.2,102.48,3271453,UTX +2013-07-22,103.53,103.53,102.02,102.11,3025053,UTX +2013-07-23,103.3,105.66,103.03,105.12,5389366,UTX +2013-07-24,105.47,105.5,103.76,104.99,4182054,UTX +2013-07-25,105.08,105.09,103.89,104.79,3339480,UTX +2013-07-26,104.38,105.06,103.98,104.97,2644073,UTX +2013-07-29,104.42,105.21,104.33,105.07,2318761,UTX +2013-07-30,105.5,106.01,104.97,105.57,2960534,UTX +2013-07-31,105.77,106.55,105.33,105.57,3157193,UTX +2013-08-01,106.42,107.85,106.42,107.18,3014792,UTX +2013-08-02,107.06,107.86,106.59,107.77,3284704,UTX +2013-08-05,107.34,107.38,106.6,106.64,3004445,UTX +2013-08-06,106.45,106.45,104.77,105.2,3323516,UTX +2013-08-07,104.9,106.21,104.7,106.03,2368986,UTX +2013-08-08,106.57,107.16,105.61,106.26,2100674,UTX +2013-08-09,106.06,106.49,104.98,105.62,1907163,UTX +2013-08-12,105.13,105.72,104.91,105.54,2246586,UTX +2013-08-13,105.82,107.39,105.35,106.8,2625475,UTX +2013-08-14,106.28,106.65,104.93,105.06,2146874,UTX +2013-08-15,103.96,104.18,102.68,102.99,2747329,UTX +2013-08-16,102.96,103.72,102.72,103.08,3318739,UTX +2013-08-19,102.83,103.43,102.53,102.63,2233079,UTX +2013-08-20,102.63,102.94,101.9,102.4,2961844,UTX +2013-08-21,102.2,102.48,101.21,101.7,3075429,UTX +2013-08-22,102.09,104.0,101.65,102.96,2703350,UTX +2013-08-23,103.0,103.75,102.65,102.8,2608836,UTX +2013-08-26,102.9,103.48,102.3,102.3,1658866,UTX +2013-08-27,101.21,101.82,99.7,99.94,3090047,UTX +2013-08-28,99.79,100.38,99.71,99.98,2397205,UTX +2013-08-29,99.73,100.9,99.5,100.46,2323452,UTX +2013-08-30,100.73,100.79,99.73,100.1,2492491,UTX +2013-09-03,101.1,103.13,101.09,102.66,4633573,UTX +2013-09-04,102.44,103.41,102.06,103.36,2569088,UTX +2013-09-05,103.23,104.13,102.84,103.68,1672658,UTX +2013-09-06,104.12,104.4,102.18,103.23,2444100,UTX +2013-09-09,103.54,104.8,103.54,104.48,2194428,UTX +2013-09-10,105.25,106.41,105.0,106.26,2881109,UTX +2013-09-11,106.77,107.83,106.42,107.83,3121323,UTX +2013-09-12,107.8,109.13,107.65,107.83,3514113,UTX +2013-09-13,108.01,108.39,107.4,108.39,2219110,UTX +2013-09-16,109.53,110.0,109.05,109.7,2835706,UTX +2013-09-17,109.6,111.47,109.49,110.39,3361625,UTX +2013-09-18,110.1,111.09,108.91,111.01,3718707,UTX +2013-09-19,111.52,112.46,111.34,112.0,3094834,UTX +2013-09-20,112.0,112.19,109.58,109.58,5769527,UTX +2013-09-23,109.68,110.84,109.1,109.42,3096169,UTX +2013-09-24,109.55,110.6,109.1,110.0,2520001,UTX +2013-09-25,109.86,110.89,109.23,109.26,2458029,UTX +2013-09-26,109.67,110.38,109.11,109.66,2577338,UTX +2013-09-27,108.99,109.57,108.3,109.36,1847521,UTX +2013-09-30,108.86,109.01,107.5,107.82,3332964,UTX +2013-10-01,108.08,108.48,106.35,107.38,4997652,UTX +2013-10-02,106.74,106.76,104.55,104.98,5605942,UTX +2013-10-03,104.83,104.98,102.73,103.69,4265426,UTX +2013-10-04,103.77,104.62,103.3,104.27,2111454,UTX +2013-10-07,103.44,104.75,103.0,104.03,2164098,UTX +2013-10-08,104.01,104.48,102.73,102.76,2200502,UTX +2013-10-09,103.0,103.39,102.21,102.84,3548706,UTX +2013-10-10,104.37,105.92,103.98,105.92,3419646,UTX +2013-10-11,105.68,107.03,105.36,107.01,3201639,UTX +2013-10-14,106.03,107.07,105.68,106.9,2435380,UTX +2013-10-15,106.82,106.91,105.77,105.8,2710229,UTX +2013-10-16,106.51,107.14,105.97,106.43,3249292,UTX +2013-10-17,105.98,108.16,105.98,108.02,2069450,UTX +2013-10-18,108.08,108.44,107.06,107.74,2708397,UTX +2013-10-21,107.9,107.94,106.95,107.62,2957952,UTX +2013-10-22,107.62,108.56,105.07,106.13,5832203,UTX +2013-10-23,106.2,106.92,105.66,106.39,3399020,UTX +2013-10-24,107.35,107.49,106.21,107.06,2654748,UTX +2013-10-25,106.91,107.53,106.53,107.52,2732506,UTX +2013-10-28,107.09,107.24,105.91,105.99,3284196,UTX +2013-10-29,106.02,106.45,105.76,106.42,2246485,UTX +2013-10-30,106.59,107.23,105.68,105.95,2034743,UTX +2013-10-31,105.9,107.24,105.73,106.25,2963762,UTX +2013-11-01,106.45,107.73,106.4,107.51,2511016,UTX +2013-11-04,108.31,108.44,107.48,107.98,2293696,UTX +2013-11-05,107.59,108.26,106.71,107.68,2295980,UTX +2013-11-06,108.23,108.98,108.1,108.67,3160107,UTX +2013-11-07,108.78,109.27,107.09,107.27,2536017,UTX +2013-11-08,107.01,108.59,106.79,108.55,2950893,UTX +2013-11-11,108.54,108.6,107.78,108.08,2409730,UTX +2013-11-12,107.89,107.97,107.15,107.45,3004442,UTX +2013-11-13,106.55,107.54,106.02,107.46,2797564,UTX +2013-11-14,108.5,108.97,107.48,108.69,2561018,UTX +2013-11-15,108.82,109.0,108.19,108.59,2974450,UTX +2013-11-18,108.6,109.91,108.6,109.13,2415217,UTX +2013-11-19,108.92,109.49,108.8,109.1,1877692,UTX +2013-11-20,109.3,109.67,108.6,108.83,2239919,UTX +2013-11-21,109.12,109.85,108.99,109.77,1964099,UTX +2013-11-22,109.74,110.33,109.23,110.2,2467325,UTX +2013-11-25,110.95,110.99,110.09,110.31,2155092,UTX +2013-11-26,110.41,111.5,110.25,110.94,2825924,UTX +2013-11-27,111.23,111.9,111.08,111.51,1770743,UTX +2013-11-29,111.3,111.61,110.7,110.86,1301030,UTX +2013-12-02,111.17,111.4,110.11,110.31,2091251,UTX +2013-12-03,109.92,110.53,109.26,109.69,3294192,UTX +2013-12-04,109.34,109.56,107.98,108.94,2511001,UTX +2013-12-05,108.09,109.58,108.09,109.05,2023989,UTX +2013-12-06,110.24,111.2,110.07,111.12,2456451,UTX +2013-12-09,111.12,111.55,110.71,111.18,2803044,UTX +2013-12-10,110.67,111.61,110.09,110.98,2809604,UTX +2013-12-11,111.09,111.2,108.65,108.66,3455944,UTX +2013-12-12,108.5,108.93,107.36,108.09,3652140,UTX +2013-12-13,106.11,107.89,105.9,107.35,4519601,UTX +2013-12-16,107.76,109.12,107.5,108.53,3277315,UTX +2013-12-17,108.99,109.13,107.38,107.62,3456024,UTX +2013-12-18,108.04,109.85,106.95,109.81,3715918,UTX +2013-12-19,109.63,109.99,109.19,109.5,2927447,UTX +2013-12-20,109.07,111.13,109.07,110.66,4618000,UTX +2013-12-23,111.42,111.47,110.57,110.82,1972776,UTX +2013-12-24,110.8,111.6,110.68,111.47,747902,UTX +2013-12-26,111.61,112.76,111.56,112.69,2449588,UTX +2013-12-27,112.85,113.04,112.44,112.8,1593990,UTX +2013-12-30,112.9,112.9,112.1,112.73,1614924,UTX +2013-12-31,113.16,113.94,113.08,113.8,2103219,UTX +2014-01-02,112.9,113.21,112.31,112.49,2649693,UTX +2014-01-03,112.95,113.51,112.73,112.9,2314891,UTX +2014-01-06,113.38,113.84,112.16,112.79,2956905,UTX +2014-01-07,113.12,113.97,112.9,113.51,2500256,UTX +2014-01-08,112.94,113.94,112.56,113.65,3141363,UTX +2014-01-09,114.07,114.23,113.05,113.71,2123215,UTX +2014-01-10,114.25,114.71,113.0,113.83,2248235,UTX +2014-01-13,113.26,114.35,112.62,112.8,3259450,UTX +2014-01-14,112.67,113.41,112.12,112.63,3430520,UTX +2014-01-15,112.57,114.28,112.55,114.07,2271881,UTX +2014-01-16,113.88,114.39,113.59,114.22,2653175,UTX +2014-01-17,113.69,114.47,113.65,114.21,4284338,UTX +2014-01-21,114.84,115.98,114.46,114.99,4737258,UTX +2014-01-22,117.49,118.2,115.45,116.12,5043028,UTX +2014-01-23,115.08,115.92,114.49,114.84,4086370,UTX +2014-01-24,114.02,114.35,111.77,111.8,5128829,UTX +2014-01-27,111.88,114.81,111.57,113.79,7665449,UTX +2014-01-28,113.59,113.93,112.99,113.86,3662142,UTX +2014-01-29,113.06,114.05,112.43,113.27,3881152,UTX +2014-01-30,113.98,115.27,113.65,114.68,3211136,UTX +2014-01-31,112.98,114.93,112.37,114.02,3482071,UTX +2014-02-03,114.11,114.74,110.11,110.16,5262874,UTX +2014-02-04,108.37,110.02,107.5,109.1,9759578,UTX +2014-02-05,108.3,108.89,107.0,107.91,6870949,UTX +2014-02-06,108.1,109.5,108.1,109.45,3717752,UTX +2014-02-07,110.03,111.17,109.99,110.73,3994927,UTX +2014-02-10,110.59,111.68,110.33,111.6,4095153,UTX +2014-02-11,111.75,113.2,111.39,112.96,3364845,UTX +2014-02-12,112.53,112.86,111.97,112.78,3006306,UTX +2014-02-13,112.18,113.58,111.69,113.3,2520904,UTX +2014-02-14,113.26,114.14,112.37,113.87,3477828,UTX +2014-02-18,114.0,114.11,112.96,113.74,2392878,UTX +2014-02-19,113.44,115.28,113.41,114.04,4196321,UTX +2014-02-20,114.36,115.4,113.47,115.05,3096784,UTX +2014-02-21,115.29,116.08,114.72,115.38,3659997,UTX +2014-02-24,115.77,117.58,115.3,116.49,3339552,UTX +2014-02-25,116.05,116.67,115.56,115.89,2569549,UTX +2014-02-26,115.89,116.79,115.61,116.11,2951630,UTX +2014-02-27,116.13,116.63,115.65,116.61,2147123,UTX +2014-02-28,116.92,117.9,116.2,117.02,3272406,UTX +2014-03-03,115.6,117.1,115.44,116.76,3125551,UTX +2014-03-04,117.8,118.17,117.15,117.59,3217568,UTX +2014-03-05,118.16,118.42,117.33,117.41,2487362,UTX +2014-03-06,118.08,118.2,117.26,117.76,1787080,UTX +2014-03-07,118.24,118.4,117.6,118.31,2912924,UTX +2014-03-10,118.2,118.4,116.9,117.77,2474285,UTX +2014-03-11,117.79,117.82,115.5,115.64,3351510,UTX +2014-03-12,115.41,115.83,114.51,115.81,3184200,UTX +2014-03-13,116.02,116.5,112.32,112.89,5926397,UTX +2014-03-14,113.04,114.36,112.42,112.6,4213789,UTX +2014-03-17,113.17,114.88,113.05,114.41,3993559,UTX +2014-03-18,114.71,115.29,114.34,114.68,2554949,UTX +2014-03-19,114.64,115.1,112.84,114.01,2972374,UTX +2014-03-20,114.03,114.5,113.0,113.77,2895527,UTX +2014-03-21,116.52,117.6,114.41,114.57,10342428,UTX +2014-03-24,114.97,115.2,112.93,113.75,3134943,UTX +2014-03-25,114.37,115.24,113.79,115.2,3453302,UTX +2014-03-26,115.85,116.29,114.58,114.58,3462569,UTX +2014-03-27,114.29,114.7,113.3,113.8,2412757,UTX +2014-03-28,114.2,115.44,114.12,114.81,2457093,UTX +2014-03-31,115.48,116.96,115.28,116.84,3605443,UTX +2014-04-01,117.09,118.0,116.78,117.92,3304120,UTX +2014-04-02,119.61,120.13,118.75,119.87,7473165,UTX +2014-04-03,119.99,120.0,119.12,119.77,3775308,UTX +2014-04-04,120.24,120.49,117.98,118.18,3700083,UTX +2014-04-07,117.2,118.66,116.11,116.18,3493837,UTX +2014-04-08,115.82,116.35,114.94,115.77,2449346,UTX +2014-04-09,116.07,117.07,115.6,117.04,2552621,UTX +2014-04-10,117.01,117.41,114.49,114.56,3075760,UTX +2014-04-11,114.15,115.21,113.54,113.93,3112008,UTX +2014-04-14,114.72,115.3,113.95,114.94,2280683,UTX +2014-04-15,115.3,116.08,113.93,115.84,2793984,UTX +2014-04-16,117.0,118.09,115.91,118.07,2926358,UTX +2014-04-17,118.5,119.29,118.1,118.57,3314138,UTX +2014-04-21,118.68,119.06,118.19,118.3,2684950,UTX +2014-04-22,119.28,120.66,119.0,119.19,4189333,UTX +2014-04-23,119.08,119.94,118.94,119.65,2683332,UTX +2014-04-24,120.08,120.08,118.55,118.98,2150307,UTX +2014-04-25,118.46,118.85,116.88,117.21,3439749,UTX +2014-04-28,117.82,118.38,116.39,117.7,3378086,UTX +2014-04-29,117.92,118.35,117.06,117.56,2983606,UTX +2014-04-30,117.61,118.83,117.47,118.33,2841122,UTX +2014-05-01,118.03,118.52,116.61,116.8,4123105,UTX +2014-05-02,116.03,117.42,115.85,116.52,5802441,UTX +2014-05-05,116.03,117.15,115.51,116.82,2825309,UTX +2014-05-06,116.33,116.62,115.91,116.01,1957957,UTX +2014-05-07,116.27,117.07,115.63,116.91,2606228,UTX +2014-05-08,116.87,118.09,116.78,117.02,2520194,UTX +2014-05-09,116.82,117.28,116.15,116.99,2185116,UTX +2014-05-12,117.44,118.75,117.38,118.63,2795300,UTX +2014-05-13,119.02,119.19,118.68,118.74,2077064,UTX +2014-05-14,118.56,118.57,117.16,117.32,1767770,UTX +2014-05-15,117.05,117.25,115.34,115.7,2864671,UTX +2014-05-16,115.87,116.22,114.48,114.58,4486482,UTX +2014-05-19,114.07,115.57,113.92,115.02,3205350,UTX +2014-05-20,114.83,115.13,112.6,113.1,3751157,UTX +2014-05-21,113.6,114.96,113.6,114.84,3330107,UTX +2014-05-22,114.47,115.51,114.28,115.04,2176495,UTX +2014-05-23,115.06,115.66,114.93,115.54,1505074,UTX +2014-05-27,116.09,116.33,115.65,115.85,1988317,UTX +2014-05-28,115.93,116.55,115.83,115.95,1977431,UTX +2014-05-29,116.23,116.65,115.79,116.35,2279182,UTX +2014-05-30,116.29,116.79,115.78,116.22,3661710,UTX +2014-06-02,116.41,117.55,116.2,117.4,2690699,UTX +2014-06-03,118.0,118.22,117.56,117.82,5362607,UTX +2014-06-04,117.9,117.98,116.82,117.14,2778371,UTX +2014-06-05,117.28,118.4,116.93,118.17,2803276,UTX +2014-06-06,118.43,118.9,118.28,118.9,1958005,UTX +2014-06-09,119.0,120.19,118.48,120.09,3177136,UTX +2014-06-10,119.69,119.84,118.56,119.13,2620090,UTX +2014-06-11,118.6,118.69,117.86,118.3,2167199,UTX +2014-06-12,117.85,118.24,116.56,116.85,2537871,UTX +2014-06-13,116.92,117.27,116.3,116.79,1919833,UTX +2014-06-16,116.53,117.21,116.2,116.87,1810217,UTX +2014-06-17,116.37,117.36,116.2,117.01,2243970,UTX +2014-06-18,117.09,117.47,115.93,117.23,2896281,UTX +2014-06-19,117.47,117.74,116.66,117.58,2256978,UTX +2014-06-20,118.11,118.28,117.44,117.99,5249698,UTX +2014-06-23,117.78,117.93,116.71,117.13,2100981,UTX +2014-06-24,116.69,116.99,115.65,115.68,2770329,UTX +2014-06-25,115.64,116.34,115.36,116.12,2467336,UTX +2014-06-26,116.06,116.22,115.06,115.75,2914236,UTX +2014-06-27,115.73,116.58,115.48,116.58,9124025,UTX +2014-06-30,116.39,116.39,115.2,115.45,3384312,UTX +2014-07-01,115.97,116.47,115.5,115.93,3245267,UTX +2014-07-02,115.98,115.98,114.7,115.14,3821628,UTX +2014-07-03,115.52,116.0,115.39,115.53,1746017,UTX +2014-07-07,115.61,115.8,114.71,115.1,3785466,UTX +2014-07-08,114.75,115.1,113.95,114.07,2862034,UTX +2014-07-09,114.35,114.5,113.38,113.84,3358370,UTX +2014-07-10,112.79,113.92,112.44,113.51,3654818,UTX +2014-07-11,113.8,114.55,113.54,114.13,3697642,UTX +2014-07-14,114.98,115.35,114.67,114.88,3017400,UTX +2014-07-15,115.16,116.25,114.64,114.84,4488711,UTX +2014-07-16,115.27,115.27,114.23,114.36,3503710,UTX +2014-07-17,113.93,114.11,112.72,112.77,4876198,UTX +2014-07-18,113.01,113.66,112.79,113.57,4244977,UTX +2014-07-21,113.42,113.5,112.57,112.98,5188155,UTX +2014-07-22,113.86,114.0,109.11,110.86,10528226,UTX +2014-07-23,110.65,110.91,109.55,109.73,6990953,UTX +2014-07-24,110.0,110.19,108.79,108.95,6811902,UTX +2014-07-25,108.64,109.2,108.43,108.88,4349771,UTX +2014-07-28,109.01,109.17,108.08,108.99,5391509,UTX +2014-07-29,108.81,109.25,107.21,107.33,5480659,UTX +2014-07-30,107.81,108.15,106.07,106.38,5978252,UTX +2014-07-31,105.7,106.57,105.1,105.15,6528939,UTX +2014-08-01,104.92,105.81,104.25,104.75,4731390,UTX +2014-08-04,105.04,105.34,104.4,105.05,3985887,UTX +2014-08-05,104.82,105.72,104.48,105.02,5579417,UTX +2014-08-06,104.25,104.55,103.14,103.79,5408910,UTX +2014-08-07,104.39,104.57,103.74,104.22,4155700,UTX +2014-08-08,104.67,105.98,104.12,105.96,4479803,UTX +2014-08-11,106.57,106.85,105.68,105.72,3262564,UTX +2014-08-12,105.35,105.8,104.76,104.91,4353197,UTX +2014-08-13,104.78,105.77,104.78,105.56,3487744,UTX +2014-08-14,105.55,106.05,105.5,105.77,2327209,UTX +2014-08-15,106.31,106.36,104.94,105.63,3106685,UTX +2014-08-18,106.66,108.12,106.48,108.09,5037069,UTX +2014-08-19,108.18,108.58,107.69,108.56,3962043,UTX +2014-08-20,108.6,109.87,108.56,109.71,4502248,UTX +2014-08-21,110.0,110.22,109.5,110.06,2849592,UTX +2014-08-22,109.79,109.94,109.24,109.39,2365410,UTX +2014-08-25,109.68,110.15,109.68,109.82,1732770,UTX +2014-08-26,109.9,110.17,109.64,109.68,2022710,UTX +2014-08-27,110.2,110.34,108.87,109.09,2550527,UTX +2014-08-28,108.8,109.23,108.28,109.11,2128312,UTX +2014-08-29,109.11,109.35,107.71,107.98,4717408,UTX +2014-09-02,108.26,109.07,107.72,109.04,4142994,UTX +2014-09-03,109.99,110.0,108.82,109.2,2629826,UTX +2014-09-04,109.49,109.65,109.06,109.22,2856614,UTX +2014-09-05,109.51,109.51,108.38,108.7,2793109,UTX +2014-09-08,108.9,108.94,108.48,108.6,3788682,UTX +2014-09-09,108.76,108.98,108.41,108.67,2114654,UTX +2014-09-10,108.67,109.22,108.09,108.5,2364619,UTX +2014-09-11,108.28,108.73,108.05,108.51,2270591,UTX +2014-09-12,108.21,108.64,107.95,108.35,2920513,UTX +2014-09-15,108.28,108.47,107.75,108.32,2515005,UTX +2014-09-16,107.83,108.86,107.29,108.54,3089841,UTX +2014-09-17,108.66,108.95,107.62,108.03,4109310,UTX +2014-09-18,107.41,108.66,107.41,108.52,3439674,UTX +2014-09-19,109.1,109.2,108.16,108.45,5947486,UTX +2014-09-22,108.03,108.46,106.37,106.47,4142326,UTX +2014-09-23,106.48,106.48,105.04,105.42,3839324,UTX +2014-09-24,105.63,106.25,105.14,106.07,3826823,UTX +2014-09-25,106.0,106.06,104.3,104.49,3936197,UTX +2014-09-26,104.25,105.38,104.25,105.24,4076482,UTX +2014-09-29,104.4,105.49,104.27,105.08,2896800,UTX +2014-09-30,105.54,106.21,105.06,105.6,5014223,UTX +2014-10-01,105.2,105.25,103.44,103.84,5865167,UTX +2014-10-02,103.71,103.97,102.45,103.24,4034343,UTX +2014-10-03,103.91,104.58,103.6,104.42,3044892,UTX +2014-10-06,105.06,105.54,103.75,104.22,2981920,UTX +2014-10-07,103.84,103.99,101.38,101.42,5991772,UTX +2014-10-08,101.7,102.7,100.69,102.63,6250028,UTX +2014-10-09,102.25,102.71,99.83,99.94,6740200,UTX +2014-10-10,99.99,100.77,99.25,99.94,6678094,UTX +2014-10-13,100.05,100.96,99.22,99.31,5112757,UTX +2014-10-14,99.71,101.11,99.58,100.12,4573027,UTX +2014-10-15,99.06,99.59,97.3,99.17,7105041,UTX +2014-10-16,98.16,100.09,97.95,99.23,6099346,UTX +2014-10-17,100.3,101.98,100.24,101.53,7281991,UTX +2014-10-20,101.42,101.77,100.96,101.48,6399355,UTX +2014-10-21,104.12,104.15,100.68,101.98,12554807,UTX +2014-10-22,103.11,103.11,101.06,101.18,6187794,UTX +2014-10-23,102.87,103.94,102.46,103.18,5691721,UTX +2014-10-24,103.16,103.87,102.8,103.82,3657912,UTX +2014-10-27,103.79,104.3,103.49,104.19,2957515,UTX +2014-10-28,104.96,106.52,104.86,106.27,4173606,UTX +2014-10-29,106.72,107.27,105.42,105.85,4060698,UTX +2014-10-30,105.21,106.59,104.7,106.34,2890537,UTX +2014-10-31,107.83,107.95,106.98,107.0,4461135,UTX +2014-11-03,107.42,107.5,106.03,106.3,4594031,UTX +2014-11-04,107.0,107.29,106.33,106.88,3992367,UTX +2014-11-05,107.55,108.44,107.08,107.93,6698886,UTX +2014-11-06,107.9,108.83,107.78,108.58,3581311,UTX +2014-11-07,108.49,109.08,107.95,109.08,3253547,UTX +2014-11-10,109.05,109.23,108.67,109.0,3523694,UTX +2014-11-11,109.0,109.15,108.03,108.26,2951164,UTX +2014-11-12,107.67,108.26,107.36,108.14,3182552,UTX +2014-11-13,108.32,108.97,107.97,108.14,4211737,UTX +2014-11-14,107.92,108.42,107.39,107.45,2935483,UTX +2014-11-17,107.21,107.73,107.15,107.37,2394470,UTX +2014-11-18,107.7,109.09,107.29,108.8,2679269,UTX +2014-11-19,108.55,108.82,108.21,108.66,2271154,UTX +2014-11-20,108.0,108.86,107.87,108.82,2195714,UTX +2014-11-21,110.17,110.61,109.97,110.3,3572062,UTX +2014-11-24,108.96,111.7,108.41,108.79,9706644,UTX +2014-11-25,110.09,112.26,109.7,111.71,8103369,UTX +2014-11-26,111.79,111.99,109.84,110.16,5268960,UTX +2014-11-28,110.64,110.8,109.92,110.08,2121495,UTX +2014-12-01,109.06,110.28,108.7,109.69,3458765,UTX +2014-12-02,109.83,110.73,109.49,109.68,2753739,UTX +2014-12-03,109.9,111.42,109.58,110.99,3411382,UTX +2014-12-04,110.47,111.22,109.95,111.21,4645509,UTX +2014-12-05,111.48,111.65,110.44,111.29,3021664,UTX +2014-12-08,112.25,114.55,111.52,113.05,6357461,UTX +2014-12-09,112.23,115.0,111.56,114.99,5888725,UTX +2014-12-10,114.5,115.03,113.35,113.5,7863461,UTX +2014-12-11,114.1,114.86,113.26,114.04,5286118,UTX +2014-12-12,110.54,113.66,110.1,112.15,5867261,UTX +2014-12-15,112.66,113.45,111.62,111.91,4605749,UTX +2014-12-16,112.23,114.7,111.33,113.23,5146487,UTX +2014-12-17,113.51,114.34,111.82,113.9,5032075,UTX +2014-12-18,115.15,116.96,114.5,116.96,4739978,UTX +2014-12-19,116.28,117.19,115.38,115.59,7871628,UTX +2014-12-22,115.28,117.2,115.28,117.14,3058054,UTX +2014-12-23,117.5,118.02,116.92,117.21,2715851,UTX +2014-12-24,117.66,117.93,116.87,116.91,1019932,UTX +2014-12-26,117.52,117.8,117.1,117.24,1596708,UTX +2014-12-29,116.35,117.34,116.35,116.86,2490666,UTX +2014-12-30,116.89,116.89,115.93,116.2,2177995,UTX +2014-12-31,116.6,116.9,114.96,115.0,2363504,UTX +2015-01-02,115.14,115.64,113.8,115.04,3143341,UTX +2015-01-05,114.55,115.46,112.84,113.12,4765317,UTX +2015-01-06,112.27,113.04,110.23,111.52,5772347,UTX +2015-01-07,112.35,113.34,112.02,112.73,3102192,UTX +2015-01-08,113.92,115.0,113.3,114.65,3899898,UTX +2015-01-09,114.93,115.13,113.38,114.02,3825098,UTX +2015-01-12,114.46,114.75,113.02,114.45,5016167,UTX +2015-01-13,115.53,116.84,113.5,114.34,4196389,UTX +2015-01-14,113.17,114.17,112.62,113.52,3508767,UTX +2015-01-15,114.17,114.69,113.06,113.52,3170579,UTX +2015-01-16,113.19,116.34,113.16,116.15,5773180,UTX +2015-01-20,116.58,117.73,115.9,117.53,5466007,UTX +2015-01-21,117.36,119.3,117.2,119.03,7177606,UTX +2015-01-22,119.76,120.68,118.76,120.45,6562889,UTX +2015-01-23,120.37,120.95,119.93,119.98,4298407,UTX +2015-01-26,119.83,119.92,118.28,118.75,5693891,UTX +2015-01-27,116.5,120.36,115.01,119.16,7328147,UTX +2015-01-28,119.38,119.38,116.79,116.92,4341133,UTX +2015-01-29,116.88,117.03,114.47,116.45,6328643,UTX +2015-01-30,115.02,116.23,114.63,114.78,4623061,UTX +2015-02-02,115.17,116.7,114.05,116.58,3516946,UTX +2015-02-03,117.58,119.52,116.42,118.89,4491456,UTX +2015-02-04,118.75,119.0,117.45,117.79,3208352,UTX +2015-02-05,118.26,120.36,117.92,120.11,4687311,UTX +2015-02-06,120.0,121.02,119.38,119.81,2829579,UTX +2015-02-09,119.44,119.94,118.91,119.32,2560723,UTX +2015-02-10,119.89,120.22,118.92,119.4,2559971,UTX +2015-02-11,118.51,119.06,117.97,118.69,2707605,UTX +2015-02-12,119.17,119.96,118.82,119.59,2896974,UTX +2015-02-13,119.34,121.38,119.34,121.25,3802107,UTX +2015-02-17,121.0,121.9,120.57,121.32,3241224,UTX +2015-02-18,121.32,122.66,121.01,121.99,3475166,UTX +2015-02-19,121.58,123.0,121.58,122.91,3407031,UTX +2015-02-20,122.99,124.45,122.0,124.11,4062205,UTX +2015-02-23,123.63,124.16,123.07,123.72,2737285,UTX +2015-02-24,123.42,124.14,122.99,123.79,2455405,UTX +2015-02-25,123.85,124.33,122.95,123.37,2872904,UTX +2015-02-26,123.32,123.55,122.15,122.67,2498163,UTX +2015-02-27,122.55,122.85,121.79,121.91,3085284,UTX +2015-03-02,121.83,123.5,121.55,123.19,2325874,UTX +2015-03-03,121.98,122.89,121.11,121.7,3187492,UTX +2015-03-04,121.25,121.38,120.52,121.04,2123219,UTX +2015-03-05,121.29,121.49,120.34,120.79,1928310,UTX +2015-03-06,119.4,120.36,118.88,119.43,3663073,UTX +2015-03-09,119.29,122.19,119.29,121.75,4127954,UTX +2015-03-10,120.55,120.98,117.34,117.4,5583789,UTX +2015-03-11,117.78,118.91,117.37,118.34,3747890,UTX +2015-03-12,120.35,121.47,120.28,121.24,4907836,UTX +2015-03-13,120.76,121.6,117.7,118.74,7361469,UTX +2015-03-16,119.25,120.16,119.03,120.07,4674653,UTX +2015-03-17,119.52,120.13,118.75,119.86,3822816,UTX +2015-03-18,119.28,120.6,117.25,120.31,5280210,UTX +2015-03-19,120.04,120.31,119.04,119.38,2880840,UTX +2015-03-20,119.81,120.4,119.46,119.46,8206972,UTX +2015-03-23,119.46,119.69,118.19,118.68,4542797,UTX +2015-03-24,119.04,120.18,118.25,118.92,4033815,UTX +2015-03-25,119.2,119.34,116.39,116.46,4456462,UTX +2015-03-26,115.96,116.62,115.02,116.04,4389728,UTX +2015-03-27,116.14,117.2,116.05,116.9,2803961,UTX +2015-03-30,117.68,119.23,117.4,118.83,3000806,UTX +2015-03-31,117.67,118.15,117.15,117.2,3525431,UTX +2015-04-01,117.37,117.48,115.36,115.92,3426211,UTX +2015-04-02,116.59,117.68,115.99,117.13,4227259,UTX +2015-04-06,115.93,118.71,115.93,117.86,2857340,UTX +2015-04-07,117.76,118.55,117.45,117.49,2269068,UTX +2015-04-08,117.71,118.65,117.06,117.84,2484096,UTX +2015-04-09,117.7,118.74,117.18,117.88,2088375,UTX +2015-04-10,118.14,118.94,117.43,118.46,2254656,UTX +2015-04-13,117.97,118.62,117.24,117.41,3030384,UTX +2015-04-14,117.05,118.11,116.58,117.69,2606397,UTX +2015-04-15,118.08,118.78,117.52,117.87,2774671,UTX +2015-04-16,117.35,118.31,116.92,117.48,2905076,UTX +2015-04-17,116.31,116.52,114.86,115.11,4318546,UTX +2015-04-20,116.02,117.17,115.89,116.51,4007514,UTX +2015-04-21,118.73,119.0,116.11,116.95,4584964,UTX +2015-04-22,116.99,117.43,115.73,116.96,2792901,UTX +2015-04-23,116.42,117.91,116.03,117.26,2632790,UTX +2015-04-24,117.44,117.7,116.06,116.16,3523148,UTX +2015-04-27,116.66,116.87,115.7,115.74,3920342,UTX +2015-04-28,115.2,116.24,114.95,116.08,2746680,UTX +2015-04-29,115.58,116.23,115.17,115.38,2893819,UTX +2015-04-30,114.93,115.63,113.29,113.75,3899200,UTX +2015-05-01,114.59,115.72,114.51,115.44,2781683,UTX +2015-05-04,115.78,117.14,115.7,116.45,3925288,UTX +2015-05-05,116.01,116.88,114.71,115.07,3028194,UTX +2015-05-06,116.56,116.56,114.27,115.08,3690253,UTX +2015-05-07,115.13,116.56,114.59,116.04,3155721,UTX +2015-05-08,117.71,118.84,117.31,118.43,3707837,UTX +2015-05-11,117.44,118.49,117.44,117.7,3023814,UTX +2015-05-12,117.05,117.83,116.02,117.36,2804104,UTX +2015-05-13,116.97,118.0,116.86,117.37,3039359,UTX +2015-05-14,117.82,119.37,117.82,119.14,2728783,UTX +2015-05-15,119.08,119.39,117.92,118.49,2964693,UTX +2015-05-18,118.53,119.12,118.4,118.51,2435081,UTX +2015-05-19,118.6,119.45,118.51,119.07,2808359,UTX +2015-05-20,119.66,119.66,118.6,118.87,2432506,UTX +2015-05-21,118.81,119.66,118.7,119.12,2121214,UTX +2015-05-22,119.0,119.66,118.55,118.62,2389585,UTX +2015-05-26,118.55,118.62,116.41,116.87,3434629,UTX +2015-05-27,117.4,117.88,116.68,117.64,3365087,UTX +2015-05-28,117.27,118.0,117.27,117.69,2904413,UTX +2015-05-29,117.51,117.61,116.43,117.17,5061360,UTX +2015-06-01,117.23,117.63,116.46,117.0,2341643,UTX +2015-06-02,116.73,118.05,116.24,117.34,3503334,UTX +2015-06-03,118.03,119.12,117.4,118.51,3129869,UTX +2015-06-04,117.83,118.42,116.79,117.14,3581637,UTX +2015-06-05,116.59,117.38,116.18,117.0,2667353,UTX +2015-06-08,116.54,117.36,116.11,116.18,3237071,UTX +2015-06-09,116.51,117.25,116.02,116.3,2499461,UTX +2015-06-10,117.5,118.0,116.91,117.5,3145776,UTX +2015-06-11,117.99,118.4,117.43,118.32,2707484,UTX +2015-06-12,117.46,118.03,117.02,117.6,2345293,UTX +2015-06-15,115.21,115.53,114.4,114.61,5972871,UTX +2015-06-16,114.51,115.38,114.32,114.94,4936232,UTX +2015-06-17,115.28,115.48,113.98,115.07,3799425,UTX +2015-06-18,114.29,116.56,114.29,115.9,3753626,UTX +2015-06-19,115.6,116.15,114.89,114.89,4210245,UTX +2015-06-22,115.4,115.78,114.96,115.28,2971121,UTX +2015-06-23,115.17,115.52,114.92,115.23,3632782,UTX +2015-06-24,114.7,114.83,113.82,113.97,4271194,UTX +2015-06-25,114.24,114.65,113.3,113.3,3786178,UTX +2015-06-26,113.47,113.99,113.05,113.52,3667704,UTX +2015-06-29,112.74,113.03,111.45,111.53,4160431,UTX +2015-06-30,112.24,112.48,110.62,110.93,5910599,UTX +2015-07-01,112.03,112.17,110.14,110.82,4126835,UTX +2015-07-02,111.33,111.59,109.22,109.56,5159473,UTX +2015-07-06,108.36,109.81,107.95,109.36,4195070,UTX +2015-07-07,109.54,110.22,108.05,110.09,4732109,UTX +2015-07-08,108.76,109.72,108.26,108.67,3806260,UTX +2015-07-09,110.0,110.44,108.92,108.92,2554982,UTX +2015-07-10,110.38,111.28,109.51,110.18,4310680,UTX +2015-07-13,111.19,111.98,110.75,111.58,3892878,UTX +2015-07-14,111.5,111.64,111.02,111.51,2987466,UTX +2015-07-15,111.5,111.83,110.81,111.25,2844499,UTX +2015-07-16,112.32,112.36,111.04,111.26,3063780,UTX +2015-07-17,111.26,111.47,110.6,110.74,3465140,UTX +2015-07-20,110.97,111.01,109.51,110.48,7486971,UTX +2015-07-21,104.35,104.95,101.78,102.71,19540077,UTX +2015-07-22,102.26,102.5,100.89,101.55,9433683,UTX +2015-07-23,102.18,102.19,100.74,101.14,5926087,UTX +2015-07-24,101.0,101.19,99.26,99.31,6588011,UTX +2015-07-27,98.78,99.54,98.38,98.87,7560365,UTX +2015-07-28,99.03,99.28,98.02,98.97,5583042,UTX +2015-07-29,99.09,99.58,97.59,99.36,11935751,UTX +2015-07-30,99.38,101.29,99.0,100.73,6739131,UTX +2015-07-31,100.92,101.49,100.25,100.31,7217241,UTX +2015-08-03,100.31,100.31,98.18,99.42,7123692,UTX +2015-08-04,100.03,100.12,98.9,99.03,5557563,UTX +2015-08-05,99.97,100.13,98.73,98.87,3895578,UTX +2015-08-06,98.99,99.21,98.36,98.98,4198449,UTX +2015-08-07,98.72,98.99,98.0,98.29,2897961,UTX +2015-08-10,98.85,99.79,98.85,99.55,6068411,UTX +2015-08-11,98.68,98.89,98.0,98.61,7671375,UTX +2015-08-12,97.25,98.84,96.65,98.69,4641927,UTX +2015-08-13,98.54,99.0,98.06,98.38,4689944,UTX +2015-08-14,98.11,98.88,97.99,98.7,4413308,UTX +2015-08-17,98.13,99.42,97.61,99.36,4228442,UTX +2015-08-18,98.96,100.02,98.96,99.41,4730449,UTX +2015-08-19,98.7,99.37,97.87,98.21,3619805,UTX +2015-08-20,97.5,98.15,95.82,95.82,6079717,UTX +2015-08-21,94.96,95.22,92.92,93.01,7621156,UTX +2015-08-24,88.67,93.19,87.17,90.87,10724125,UTX +2015-08-25,93.36,93.75,88.69,88.8,8268243,UTX +2015-08-26,90.69,91.69,88.81,91.56,7378594,UTX +2015-08-27,92.52,93.48,91.55,93.27,7454933,UTX +2015-08-28,92.85,93.55,92.67,93.24,5230339,UTX +2015-08-31,91.21,92.62,90.54,91.61,7066850,UTX +2015-09-01,89.48,90.68,89.28,89.72,6780306,UTX +2015-09-02,90.94,91.26,89.97,91.24,5636832,UTX +2015-09-03,92.0,92.58,91.64,91.91,4494967,UTX +2015-09-04,90.82,91.14,90.36,90.68,4289203,UTX +2015-09-08,92.15,92.96,91.95,92.82,4805756,UTX +2015-09-09,93.65,93.84,91.74,91.85,4771226,UTX +2015-09-10,92.04,92.09,90.89,91.4,6120676,UTX +2015-09-11,91.2,92.34,91.0,92.33,4446865,UTX +2015-09-14,92.3,92.44,91.39,91.83,3276600,UTX +2015-09-15,92.62,93.11,92.08,92.68,4107735,UTX +2015-09-16,92.72,94.11,92.68,93.94,3504189,UTX +2015-09-17,93.89,94.92,93.14,93.31,5168199,UTX +2015-09-18,92.41,92.6,90.53,91.07,10450488,UTX +2015-09-21,91.33,92.17,91.0,91.55,2961653,UTX +2015-09-22,88.98,89.7,87.66,88.2,7396259,UTX +2015-09-23,88.15,88.38,85.9,86.96,7241639,UTX +2015-09-24,85.75,86.99,85.5,86.82,7101033,UTX +2015-09-25,87.63,88.17,86.73,87.3,7442512,UTX +2015-09-28,86.6,87.47,86.29,86.83,5340359,UTX +2015-09-29,86.58,88.08,86.46,87.98,4108812,UTX +2015-09-30,88.64,89.57,88.08,88.99,5054535,UTX +2015-10-01,88.9,89.43,87.53,88.36,3596451,UTX +2015-10-02,87.49,89.89,86.82,89.77,4593188,UTX +2015-10-05,90.44,92.48,90.22,92.26,4766996,UTX +2015-10-06,92.15,92.85,92.01,92.55,3337996,UTX +2015-10-07,94.0,94.16,92.57,93.51,3520364,UTX +2015-10-08,92.86,94.39,92.84,94.33,4001073,UTX +2015-10-09,94.67,95.94,94.51,95.37,4008152,UTX +2015-10-12,94.94,95.47,94.61,95.43,3187291,UTX +2015-10-13,94.17,94.75,93.64,94.28,4071768,UTX +2015-10-14,94.27,94.86,91.76,92.17,5370585,UTX +2015-10-15,92.71,93.23,92.15,93.18,3761643,UTX +2015-10-16,94.0,94.15,92.63,93.0,3085481,UTX +2015-10-19,92.5,92.85,91.21,92.05,5485884,UTX +2015-10-20,94.33,97.69,93.08,95.62,8897860,UTX +2015-10-21,96.24,98.68,96.02,97.97,10499664,UTX +2015-10-22,98.29,100.23,98.1,99.79,5717150,UTX +2015-10-23,100.46,100.9,100.18,100.62,5026989,UTX +2015-10-26,100.62,100.98,100.0,100.23,2701042,UTX +2015-10-27,99.8,99.97,98.71,98.88,3367088,UTX +2015-10-28,99.37,99.52,98.17,99.32,3827976,UTX +2015-10-29,99.24,99.61,98.24,99.05,3287316,UTX +2015-10-30,99.03,99.18,98.26,98.41,4005082,UTX +2015-11-02,98.82,99.58,98.35,99.39,3067463,UTX +2015-11-03,99.38,100.34,98.8,100.0,3037913,UTX +2015-11-04,100.42,101.04,100.0,100.33,2846970,UTX +2015-11-05,100.43,100.99,99.72,100.8,2832488,UTX +2015-11-06,100.04,100.8,99.29,100.8,2734874,UTX +2015-11-09,100.6,100.84,99.21,99.66,3162808,UTX +2015-11-10,98.83,99.42,97.95,98.68,2681725,UTX +2015-11-11,99.04,99.4,98.07,98.26,2172419,UTX +2015-11-12,97.26,99.73,96.88,99.22,8803624,UTX +2015-11-13,98.72,99.64,96.39,96.48,6025352,UTX +2015-11-16,96.56,97.86,96.38,97.83,5098723,UTX +2015-11-17,98.17,98.3,97.4,97.55,4517187,UTX +2015-11-18,97.63,97.86,96.84,97.71,4188389,UTX +2015-11-19,97.97,98.89,97.83,98.3,4366641,UTX +2015-11-20,98.64,99.55,98.14,98.22,4696588,UTX +2015-11-23,98.18,98.58,97.89,98.09,4177120,UTX +2015-11-24,97.57,97.88,96.46,97.36,5303725,UTX +2015-11-25,97.41,98.05,97.25,97.27,4336420,UTX +2015-11-27,97.01,97.17,96.54,96.8,1919708,UTX +2015-11-30,97.06,97.25,95.94,96.05,5390431,UTX +2015-12-01,96.04,97.45,96.02,96.7,4595528,UTX +2015-12-02,96.46,96.83,95.13,95.25,3892511,UTX +2015-12-03,95.3,95.8,94.4,94.7,6082505,UTX +2015-12-04,94.99,96.63,94.79,95.73,9228851,UTX +2015-12-07,95.62,96.25,95.37,95.91,4681213,UTX +2015-12-08,94.98,95.32,93.9,94.23,7011800,UTX +2015-12-09,93.58,95.58,93.21,94.16,6911403,UTX +2015-12-10,94.07,94.67,91.63,93.87,5814097,UTX +2015-12-11,93.01,94.63,92.93,93.3,9942579,UTX +2015-12-14,93.3,93.57,92.2,93.03,6739452,UTX +2015-12-15,93.68,94.66,93.23,93.26,6618064,UTX +2015-12-16,93.97,95.43,93.44,95.13,9868283,UTX +2015-12-17,95.13,95.73,93.84,93.87,4802328,UTX +2015-12-18,93.31,94.33,92.34,92.34,8665799,UTX +2015-12-21,93.02,93.89,92.69,93.61,8708814,UTX +2015-12-22,94.31,95.41,94.0,94.87,4644056,UTX +2015-12-23,95.5,96.6,95.43,96.3,4677208,UTX +2015-12-24,95.89,96.52,95.87,96.3,1382707,UTX +2015-12-28,95.98,96.31,95.7,96.09,3606828,UTX +2015-12-29,96.67,97.77,96.35,97.27,3291434,UTX +2015-12-30,96.92,97.5,96.52,96.9,3161684,UTX +2015-12-31,96.41,96.68,95.71,96.07,2950974,UTX +2016-01-04,94.45,95.64,93.96,95.57,5365308,UTX +2016-01-05,95.14,96.0,94.8,95.72,4253225,UTX +2016-01-06,93.9,94.64,92.54,93.12,8300557,UTX +2016-01-07,91.47,93.35,91.43,91.9,6984819,UTX +2016-01-08,91.57,91.88,90.22,90.4,7501309,UTX +2016-01-11,91.09,91.4,89.92,90.5,7185566,UTX +2016-01-12,90.99,91.15,89.67,90.5,7697258,UTX +2016-01-13,90.67,90.67,88.41,88.83,8559112,UTX +2016-01-14,89.08,89.58,87.86,89.01,7354476,UTX +2016-01-15,86.99,88.06,85.47,85.63,10437092,UTX +2016-01-19,86.35,86.35,84.47,85.24,7135473,UTX +2016-01-20,84.44,85.58,83.39,84.83,9599144,UTX +2016-01-21,84.83,86.79,84.54,85.57,5741204,UTX +2016-01-22,86.95,87.38,85.88,86.35,4641955,UTX +2016-01-25,85.98,86.15,84.69,84.9,10422832,UTX +2016-01-26,85.29,86.47,85.21,85.65,7388492,UTX +2016-01-27,85.7,87.57,84.75,85.81,8063275,UTX +2016-01-28,86.3,87.2,85.92,86.45,5751435,UTX +2016-01-29,86.87,87.69,86.76,87.69,7808189,UTX +2016-02-01,87.06,87.84,86.45,87.56,5035184,UTX +2016-02-02,86.17,86.73,85.08,85.42,7376460,UTX +2016-02-03,85.99,86.37,84.29,85.96,8302046,UTX +2016-02-04,86.09,88.71,86.03,88.12,5893531,UTX +2016-02-05,88.04,88.51,87.44,87.84,5130202,UTX +2016-02-08,87.34,87.4,85.82,86.78,6755605,UTX +2016-02-09,86.26,87.77,85.93,87.24,7191066,UTX +2016-02-10,87.36,88.45,86.74,86.96,3618823,UTX +2016-02-11,85.39,86.55,83.84,84.66,7670194,UTX +2016-02-12,84.99,86.13,84.9,85.95,5869217,UTX +2016-02-16,87.34,87.5,85.56,86.48,6929327,UTX +2016-02-17,86.71,88.49,86.64,88.12,5123611,UTX +2016-02-18,88.55,89.04,88.16,88.36,4964696,UTX +2016-02-19,88.35,88.99,87.42,88.23,11816646,UTX +2016-02-22,89.19,94.91,88.87,92.37,21602043,UTX +2016-02-23,92.23,92.43,90.48,91.6,11545740,UTX +2016-02-24,91.11,94.15,91.11,93.61,16993291,UTX +2016-02-25,93.91,98.73,93.68,98.07,16834573,UTX +2016-02-26,100.21,100.55,96.5,97.69,14653176,UTX +2016-02-29,97.43,98.87,96.51,96.62,8676591,UTX +2016-03-01,92.22,95.05,92.07,95.05,12341538,UTX +2016-03-02,94.76,96.0,94.4,95.53,5422174,UTX +2016-03-03,95.2,96.15,95.07,96.11,4597920,UTX +2016-03-04,96.17,97.3,95.78,97.0,4670229,UTX +2016-03-07,96.55,97.46,96.05,96.92,6306242,UTX +2016-03-08,96.14,97.49,96.12,96.9,5341983,UTX +2016-03-09,97.32,97.48,96.4,96.6,4158943,UTX +2016-03-10,96.6,97.12,95.05,96.18,4801830,UTX +2016-03-11,97.18,97.65,96.47,96.75,4027779,UTX +2016-03-14,96.3,97.37,96.29,96.83,3974535,UTX +2016-03-15,96.06,96.7,95.88,96.29,2750288,UTX +2016-03-16,96.2,98.0,96.0,97.49,4554966,UTX +2016-03-17,97.82,99.27,97.39,98.84,4159642,UTX +2016-03-18,99.21,100.29,98.82,99.05,9506852,UTX +2016-03-21,99.08,99.6,98.79,99.17,3994522,UTX +2016-03-22,98.68,99.27,98.31,98.66,3507903,UTX +2016-03-23,98.77,99.46,98.28,99.11,3226913,UTX +2016-03-24,98.15,99.08,98.0,99.06,2847303,UTX +2016-03-28,98.96,99.29,98.65,98.91,2279663,UTX +2016-03-29,98.41,100.32,98.08,100.12,3741070,UTX +2016-03-30,100.82,101.0,99.9,100.25,3010204,UTX +2016-03-31,100.08,100.42,98.99,100.1,3821429,UTX +2016-04-01,99.39,100.46,98.82,99.97,4038090,UTX +2016-04-04,100.3,101.18,99.8,100.27,3706474,UTX +2016-04-05,99.75,100.35,99.34,99.86,3118666,UTX +2016-04-06,99.59,100.54,98.42,100.37,5054819,UTX +2016-04-07,99.9,101.41,99.67,100.89,3828799,UTX +2016-04-08,101.44,102.35,100.96,101.32,2755488,UTX +2016-04-11,101.58,102.93,101.11,102.14,4578388,UTX +2016-04-12,102.29,103.48,102.29,103.08,3149790,UTX +2016-04-13,103.63,104.75,103.61,104.61,3644122,UTX +2016-04-14,105.0,105.43,101.25,104.68,5218172,UTX +2016-04-15,104.47,105.16,104.21,104.57,3760213,UTX +2016-04-18,104.63,105.34,104.03,105.13,2809079,UTX +2016-04-19,105.6,106.28,104.51,105.0,3837733,UTX +2016-04-20,105.42,106.11,105.2,105.53,3823175,UTX +2016-04-21,105.56,105.96,105.25,105.43,2628426,UTX +2016-04-22,105.73,106.31,104.93,105.7,3061721,UTX +2016-04-25,105.19,105.2,104.28,105.2,2767630,UTX +2016-04-26,105.45,105.76,103.62,104.8,5505028,UTX +2016-04-27,106.32,107.07,104.88,105.89,6327900,UTX +2016-04-28,105.15,105.59,103.69,104.23,4667240,UTX +2016-04-29,103.53,104.94,103.53,104.37,3053966,UTX +2016-05-02,103.89,104.9,103.54,104.37,4222588,UTX +2016-05-03,103.46,103.86,101.87,102.13,4780454,UTX +2016-05-04,101.39,101.78,100.23,100.67,5607845,UTX +2016-05-05,101.12,101.23,99.91,100.29,3530255,UTX +2016-05-06,100.26,101.29,99.81,101.12,3741507,UTX +2016-05-09,100.33,101.37,99.98,100.09,3834154,UTX +2016-05-10,100.3,102.42,100.2,102.16,3671792,UTX +2016-05-11,102.55,102.68,101.44,101.6,2788291,UTX +2016-05-12,101.78,102.28,101.15,101.46,2866967,UTX +2016-05-13,101.24,101.72,99.96,100.27,3262240,UTX +2016-05-16,100.05,102.08,100.05,101.82,3469134,UTX +2016-05-17,101.66,101.94,99.74,100.06,4190903,UTX +2016-05-18,99.45,100.5,98.79,99.29,3334881,UTX +2016-05-19,98.67,98.94,97.94,98.51,3138484,UTX +2016-05-20,99.15,99.89,98.67,99.1,4312032,UTX +2016-05-23,98.95,99.07,98.27,98.9,2641674,UTX +2016-05-24,99.49,100.36,99.42,99.91,2953654,UTX +2016-05-25,100.29,100.94,100.29,100.32,2353998,UTX +2016-05-26,100.44,101.0,100.28,100.41,2503780,UTX +2016-05-27,100.49,100.77,100.09,100.76,2640990,UTX +2016-05-31,100.77,101.2,100.35,100.58,5265712,UTX +2016-06-01,100.09,100.5,98.75,100.35,2806933,UTX +2016-06-02,100.25,100.81,100.07,100.79,2468534,UTX +2016-06-03,100.75,100.78,99.89,100.43,2251459,UTX +2016-06-06,100.74,101.57,100.51,101.36,3769349,UTX +2016-06-07,101.78,102.4,101.45,101.45,2539712,UTX +2016-06-08,101.45,102.12,101.38,102.07,2567119,UTX +2016-06-09,101.57,102.35,101.49,102.32,3608910,UTX +2016-06-10,101.55,102.39,101.21,102.0,3601667,UTX +2016-06-13,101.98,102.4,101.19,101.21,4494522,UTX +2016-06-14,101.21,101.91,100.51,101.19,3705473,UTX +2016-06-15,101.5,101.74,100.54,100.54,4480034,UTX +2016-06-16,100.29,101.54,99.35,101.12,4550347,UTX +2016-06-17,100.85,101.69,100.33,101.2,5691890,UTX +2016-06-20,102.02,102.86,101.66,101.7,4447854,UTX +2016-06-21,101.99,102.1,101.4,101.57,3318970,UTX +2016-06-22,101.77,101.97,101.1,101.35,2634985,UTX +2016-06-23,102.5,102.5,101.73,102.33,3074800,UTX +2016-06-24,99.42,100.41,98.76,98.89,7446387,UTX +2016-06-27,98.0,98.21,96.89,97.21,6248133,UTX +2016-06-28,98.15,99.12,97.93,99.03,5583189,UTX +2016-06-29,99.98,100.7,99.46,100.47,4737288,UTX +2016-06-30,100.87,102.57,100.56,102.55,5837739,UTX +2016-07-01,102.48,104.19,102.34,102.73,6578877,UTX +2016-07-05,102.1,102.34,100.21,100.62,4311132,UTX +2016-07-06,100.55,101.49,99.31,101.38,5227517,UTX +2016-07-07,101.53,102.14,101.37,101.97,3051601,UTX +2016-07-08,102.91,103.74,102.57,103.66,3502925,UTX +2016-07-11,103.66,104.49,103.6,103.96,3317075,UTX +2016-07-12,104.23,105.06,104.09,104.5,3748878,UTX +2016-07-13,105.07,105.21,104.59,105.09,2950118,UTX +2016-07-14,105.98,105.99,104.94,105.14,3307876,UTX +2016-07-15,105.35,105.65,104.87,105.5,2836917,UTX +2016-07-18,105.48,105.93,104.88,105.49,2185307,UTX +2016-07-19,104.99,105.94,104.89,105.62,3493871,UTX +2016-07-20,105.69,106.28,105.56,106.04,2987486,UTX +2016-07-21,106.37,106.74,105.61,105.85,3827718,UTX +2016-07-22,104.77,105.2,104.5,105.13,3513913,UTX +2016-07-25,105.05,105.2,104.42,104.65,3461297,UTX +2016-07-26,107.04,107.96,106.5,107.89,4414716,UTX +2016-07-27,108.06,108.49,107.48,107.69,3995355,UTX +2016-07-28,107.69,107.98,107.1,107.58,2807288,UTX +2016-07-29,107.5,108.08,107.19,107.65,3232646,UTX +2016-08-01,107.46,107.65,106.5,106.94,3061617,UTX +2016-08-02,106.49,106.73,105.89,106.27,2384080,UTX +2016-08-03,106.27,106.52,106.02,106.29,2985394,UTX +2016-08-04,106.55,107.07,106.32,106.36,1862915,UTX +2016-08-05,106.85,107.74,106.68,107.74,2676078,UTX +2016-08-08,107.74,108.34,107.48,107.79,3020855,UTX +2016-08-09,108.01,108.4,107.86,108.34,2213590,UTX +2016-08-10,108.46,108.5,107.78,108.12,1658719,UTX +2016-08-11,108.5,109.29,108.46,109.18,2005188,UTX +2016-08-12,109.02,109.18,108.55,108.87,1808404,UTX +2016-08-15,109.17,109.83,109.17,109.69,2044462,UTX +2016-08-16,109.21,109.62,109.0,109.16,2413657,UTX +2016-08-17,108.55,109.01,108.2,108.94,2208694,UTX +2016-08-18,109.05,109.42,108.85,109.33,1959750,UTX +2016-08-19,109.01,109.42,108.9,109.14,2388773,UTX +2016-08-22,108.52,108.99,108.14,108.5,2450484,UTX +2016-08-23,109.0,109.35,108.0,108.0,3064066,UTX +2016-08-24,108.02,108.32,107.6,107.96,2444669,UTX +2016-08-25,107.75,108.14,107.41,107.72,1793640,UTX +2016-08-26,107.94,108.29,106.94,107.31,2511122,UTX +2016-08-29,107.58,108.15,107.43,107.97,1793053,UTX +2016-08-30,107.87,108.12,107.19,107.35,2390925,UTX +2016-08-31,106.99,107.19,106.35,106.43,3349179,UTX +2016-09-01,106.74,106.96,105.7,106.72,3231547,UTX +2016-09-02,107.19,107.72,106.48,106.93,3066733,UTX +2016-09-06,107.0,107.49,105.48,106.01,3670706,UTX +2016-09-07,105.72,106.29,105.29,105.85,2524173,UTX +2016-09-08,105.61,106.16,105.52,105.75,2810189,UTX +2016-09-09,105.0,105.1,102.67,102.68,4258155,UTX +2016-09-12,102.2,104.35,101.89,104.03,3851781,UTX +2016-09-13,103.07,103.35,102.05,102.32,3543276,UTX +2016-09-14,102.19,102.86,101.44,101.66,4092224,UTX +2016-09-15,101.44,102.91,101.26,102.71,3158944,UTX +2016-09-16,102.57,102.57,99.85,100.1,7724226,UTX +2016-09-19,100.5,101.18,100.23,100.44,3316129,UTX +2016-09-20,100.77,101.5,100.24,100.24,3110727,UTX +2016-09-21,100.65,102.08,100.47,101.96,3144780,UTX +2016-09-22,102.73,103.48,102.62,103.0,3574599,UTX +2016-09-23,102.1,103.0,101.91,102.56,2646428,UTX +2016-09-26,102.16,102.96,101.78,102.23,3354625,UTX +2016-09-27,102.08,102.73,101.78,102.35,4299266,UTX +2016-09-28,102.68,102.87,101.67,102.35,5010726,UTX +2016-09-29,102.78,102.78,100.88,101.06,3720014,UTX +2016-09-30,101.42,102.03,101.06,101.6,5053486,UTX +2016-10-03,101.6,102.67,101.29,102.43,3971655,UTX +2016-10-04,102.57,102.81,101.3,101.43,3204196,UTX +2016-10-05,101.7,102.33,101.43,102.25,2744070,UTX +2016-10-06,102.11,102.22,101.36,102.08,3651677,UTX +2016-10-07,100.96,101.01,99.81,100.58,3938697,UTX +2016-10-10,100.16,101.03,99.64,99.98,4517801,UTX +2016-10-11,99.55,99.87,98.46,98.77,4314836,UTX +2016-10-12,98.81,99.25,98.54,98.93,3818167,UTX +2016-10-13,98.4,100.08,98.15,99.85,3768190,UTX +2016-10-14,100.42,100.79,100.07,100.16,3172007,UTX +2016-10-17,100.13,100.44,99.65,99.71,2452355,UTX +2016-10-18,100.49,100.58,99.68,99.99,3043815,UTX +2016-10-19,100.26,100.43,99.74,99.76,4014029,UTX +2016-10-20,99.75,100.18,99.27,99.29,3876682,UTX +2016-10-21,98.38,98.78,97.62,98.67,4094992,UTX +2016-10-24,99.34,99.86,99.08,99.52,4288098,UTX +2016-10-25,101.11,102.1,100.46,101.36,6752343,UTX +2016-10-26,101.0,101.82,100.75,101.01,3734107,UTX +2016-10-27,101.48,101.62,99.99,100.07,3549976,UTX +2016-10-28,100.52,102.14,100.52,101.84,4449945,UTX +2016-10-31,102.01,102.6,101.9,102.2,4014477,UTX +2016-11-01,102.41,102.92,101.3,102.01,4044502,UTX +2016-11-02,101.85,102.56,101.16,101.54,4115453,UTX +2016-11-03,101.8,101.91,100.72,101.05,2444223,UTX +2016-11-04,101.24,101.77,100.74,101.33,2607789,UTX +2016-11-07,102.97,103.34,102.51,103.05,4226225,UTX +2016-11-08,103.23,103.92,102.62,103.37,2524464,UTX +2016-11-09,101.09,105.29,101.09,104.81,5003877,UTX +2016-11-10,105.38,108.46,105.34,108.41,6105767,UTX +2016-11-11,107.9,108.92,107.0,108.86,4149869,UTX +2016-11-14,109.42,109.42,107.73,107.86,4138518,UTX +2016-11-15,107.85,108.02,106.66,107.68,3795579,UTX +2016-11-16,106.62,107.38,106.35,106.96,2707456,UTX +2016-11-17,107.03,107.44,106.61,106.7,2226541,UTX +2016-11-18,106.66,106.96,106.37,106.5,2677456,UTX +2016-11-21,106.85,107.06,106.21,106.85,2177429,UTX +2016-11-22,107.21,107.33,106.87,106.94,2640683,UTX +2016-11-23,107.37,108.28,107.37,108.11,2384904,UTX +2016-11-25,108.63,109.2,108.29,108.78,1008723,UTX +2016-11-28,108.5,108.98,108.29,108.45,2453510,UTX +2016-11-29,108.67,109.44,108.65,108.84,3133853,UTX +2016-11-30,109.03,110.0,107.72,107.72,4112076,UTX +2016-12-01,108.0,108.17,107.07,107.48,4055589,UTX +2016-12-02,108.04,108.57,107.48,108.22,3124427,UTX +2016-12-05,108.72,108.8,107.36,107.42,3077760,UTX +2016-12-06,107.3,107.7,107.08,107.43,2179451,UTX +2016-12-07,107.5,109.84,107.08,109.68,4261795,UTX +2016-12-08,109.67,109.68,108.14,108.43,3168580,UTX +2016-12-09,108.54,109.99,108.06,109.79,3429005,UTX +2016-12-12,109.42,110.5,108.79,110.39,4478670,UTX +2016-12-13,110.88,111.69,110.26,110.31,3807583,UTX +2016-12-14,110.35,110.44,109.09,109.27,2761234,UTX +2016-12-15,109.04,109.43,108.12,108.13,3611088,UTX +2016-12-16,108.41,109.26,108.09,108.52,7986205,UTX +2016-12-19,109.57,111.07,108.88,110.82,3838276,UTX +2016-12-20,110.93,111.0,110.15,110.65,2255958,UTX +2016-12-21,110.94,111.13,110.47,110.49,2078806,UTX +2016-12-22,110.58,110.76,109.69,110.46,2087923,UTX +2016-12-23,110.35,110.83,110.04,110.65,1303561,UTX +2016-12-27,111.04,111.13,110.5,110.98,1067267,UTX +2016-12-28,111.0,111.09,110.1,110.19,1894831,UTX +2016-12-29,110.28,110.82,110.03,110.55,2903926,UTX +2016-12-30,110.59,110.79,109.38,109.62,2200540,UTX +2017-01-03,110.39,110.96,110.0,110.83,2739627,UTX +2017-01-04,111.46,111.7,110.58,110.9,3091396,UTX +2017-01-05,111.17,111.94,110.56,111.35,3344920,UTX +2017-01-06,111.42,112.83,111.06,112.55,2622291,UTX +2017-01-09,112.7,112.7,111.27,111.5,2434378,UTX +2017-01-10,111.75,111.83,111.06,111.26,1800921,UTX +2017-01-11,111.62,111.62,110.58,111.0,2746199,UTX +2017-01-12,111.14,111.14,109.7,110.82,2644682,UTX +2017-01-13,110.93,111.26,109.85,110.22,2880618,UTX +2017-01-17,109.78,110.27,109.4,109.97,2240147,UTX +2017-01-18,110.2,110.89,109.82,110.42,2600332,UTX +2017-01-19,111.03,111.6,110.02,110.73,2828243,UTX +2017-01-20,110.95,111.1,110.03,110.79,3134293,UTX +2017-01-23,110.84,111.3,109.98,110.34,2296594,UTX +2017-01-24,110.68,111.69,110.34,111.61,3240027,UTX +2017-01-25,111.87,112.51,108.78,110.96,5054022,UTX +2017-01-26,110.8,111.49,109.53,110.36,3996330,UTX +2017-01-27,110.15,110.9,109.61,109.7,2829980,UTX +2017-01-30,109.31,109.6,108.25,109.17,2909899,UTX +2017-01-31,109.04,109.81,108.39,109.67,3945675,UTX +2017-02-01,109.63,109.9,107.9,108.18,4670143,UTX +2017-02-02,108.08,108.68,106.85,108.36,4714506,UTX +2017-02-03,108.53,109.78,108.5,109.65,3411707,UTX +2017-02-06,109.81,111.25,109.68,110.68,4229572,UTX +2017-02-07,111.38,111.73,110.96,111.25,2774432,UTX +2017-02-08,111.09,111.09,110.35,110.4,2073053,UTX +2017-02-09,110.28,110.72,110.0,110.09,2653958,UTX +2017-02-10,110.25,111.26,110.08,111.05,2679214,UTX +2017-02-13,111.61,112.1,111.42,112.02,2831001,UTX +2017-02-14,111.99,112.32,111.45,111.57,2771931,UTX +2017-02-15,111.13,112.08,111.06,111.91,2624996,UTX +2017-02-16,112.14,112.33,111.81,112.07,2802060,UTX +2017-02-17,111.93,112.33,111.61,112.15,2531804,UTX +2017-02-21,112.19,112.8,112.04,112.5,2136895,UTX +2017-02-22,112.35,112.71,111.72,112.66,2205614,UTX +2017-02-23,112.7,112.88,111.97,112.09,3471711,UTX +2017-02-24,111.82,112.69,111.75,112.46,2917947,UTX +2017-02-27,112.59,112.97,112.03,112.81,2731362,UTX +2017-02-28,112.97,113.19,112.34,112.55,2942507,UTX +2017-03-01,113.64,114.44,113.46,113.68,5085491,UTX +2017-03-02,113.83,114.04,112.63,112.69,2880797,UTX +2017-03-03,112.83,113.43,112.17,112.34,3108508,UTX +2017-03-06,111.83,112.3,111.54,111.66,3772184,UTX +2017-03-07,111.86,112.41,111.5,112.28,2457237,UTX +2017-03-08,112.48,112.66,111.65,111.75,2585009,UTX +2017-03-09,111.87,112.34,107.05,111.93,2919791,UTX +2017-03-10,112.39,112.58,111.29,112.14,3220155,UTX +2017-03-13,112.56,112.73,111.96,112.31,2976331,UTX +2017-03-14,111.88,112.17,111.55,111.83,2195323,UTX +2017-03-15,112.12,113.3,111.87,113.08,3169053,UTX +2017-03-16,112.77,113.22,111.94,112.34,2933831,UTX +2017-03-17,112.68,113.95,112.27,113.45,7442342,UTX +2017-03-20,113.4,114.08,112.83,113.51,3057832,UTX +2017-03-21,113.66,114.15,111.98,112.16,3572132,UTX +2017-03-22,112.37,112.42,111.42,111.93,2127037,UTX +2017-03-23,111.93,112.45,111.56,111.84,2288027,UTX +2017-03-24,111.98,112.28,111.33,111.8,2249660,UTX +2017-03-27,111.08,111.93,110.45,111.83,2490820,UTX +2017-03-28,111.41,113.15,111.32,112.74,3257682,UTX +2017-03-29,112.55,112.55,111.91,112.06,1998809,UTX +2017-03-30,111.96,112.66,111.85,112.45,1481596,UTX +2017-03-31,112.5,112.63,111.85,112.21,2483734,UTX +2017-04-03,112.28,112.48,111.24,111.93,2123043,UTX +2017-04-04,112.27,113.25,112.24,112.99,2970932,UTX +2017-04-05,113.14,114.38,112.45,112.5,3011928,UTX +2017-04-06,112.57,112.93,112.19,112.41,2185654,UTX +2017-04-07,112.63,113.2,112.23,112.99,2064214,UTX +2017-04-10,112.99,113.75,112.68,112.88,2097453,UTX +2017-04-11,112.5,113.17,112.25,113.14,2393450,UTX +2017-04-12,112.78,112.82,112.14,112.24,2605103,UTX +2017-04-13,112.05,112.7,111.82,112.09,2260869,UTX +2017-04-17,112.53,113.28,112.3,113.27,3503844,UTX +2017-04-18,112.95,113.68,112.82,113.56,2722107,UTX +2017-04-19,113.95,114.26,112.71,112.92,2566694,UTX +2017-04-20,112.96,114.31,112.81,113.94,2472394,UTX +2017-04-21,114.0,115.28,114.0,114.99,5658923,UTX +2017-04-24,115.99,116.59,115.73,116.32,3155205,UTX +2017-04-25,116.76,117.31,116.41,116.87,3322111,UTX +2017-04-26,117.34,119.25,116.51,118.2,5102681,UTX +2017-04-27,118.36,119.23,118.1,118.78,3404522,UTX +2017-04-28,119.19,119.61,118.59,118.99,4477800,UTX +2017-05-01,119.04,119.7,118.67,118.92,2557568,UTX +2017-05-02,118.95,119.51,118.75,119.32,2998914,UTX +2017-05-03,119.3,120.46,119.0,120.3,3626122,UTX +2017-05-04,120.63,121.0,120.15,121.0,3176955,UTX +2017-05-05,120.21,121.45,120.12,121.35,2437609,UTX +2017-05-08,121.37,121.55,120.89,121.08,2710290,UTX +2017-05-09,121.46,121.95,121.1,121.46,1945971,UTX +2017-05-10,121.17,121.33,120.12,121.02,2132947,UTX +2017-05-11,120.34,121.38,119.77,121.28,2751404,UTX +2017-05-12,121.01,121.19,120.65,120.83,2460933,UTX +2017-05-15,120.8,121.29,120.67,120.92,2184452,UTX +2017-05-16,121.09,121.48,120.79,121.4,2022270,UTX +2017-05-17,119.77,120.3,119.42,119.58,3357783,UTX +2017-05-18,119.5,119.98,117.96,119.37,2585875,UTX +2017-05-19,119.75,121.35,119.4,121.16,3209092,UTX +2017-05-22,121.56,122.05,121.45,121.66,2183153,UTX +2017-05-23,121.66,122.48,121.63,122.07,3404266,UTX +2017-05-24,122.1,122.84,121.85,122.08,2419665,UTX +2017-05-25,122.43,122.6,122.04,122.25,2736793,UTX +2017-05-26,122.31,122.44,121.58,121.85,2126166,UTX +2017-05-30,121.8,121.93,121.14,121.27,2665922,UTX +2017-05-31,121.56,121.58,121.0,121.28,4118106,UTX +2017-06-01,121.2,122.15,121.08,121.79,3214218,UTX +2017-06-02,122.07,122.85,121.71,122.12,2398087,UTX +2017-06-05,122.27,122.35,120.93,120.98,3202705,UTX +2017-06-06,120.37,120.83,119.66,120.12,2987400,UTX +2017-06-07,120.63,120.68,119.37,119.78,1796229,UTX +2017-06-08,119.3,120.51,119.08,119.94,3548655,UTX +2017-06-09,120.17,120.82,119.82,120.64,2129820,UTX +2017-06-12,120.25,120.55,119.35,119.88,3064407,UTX +2017-06-13,119.93,120.16,119.59,120.06,2357026,UTX +2017-06-14,120.06,120.41,119.6,120.01,1769808,UTX +2017-06-15,119.83,120.92,119.79,120.75,1947559,UTX +2017-06-16,121.11,121.72,120.26,120.43,4540870,UTX +2017-06-19,121.23,122.26,121.0,121.85,3393900,UTX +2017-06-20,121.56,122.52,121.47,121.51,2683438,UTX +2017-06-21,121.97,122.2,121.49,121.75,2732377,UTX +2017-06-22,121.83,122.96,121.82,122.17,3016560,UTX +2017-06-23,122.01,122.44,121.49,122.22,3851062,UTX +2017-06-26,122.41,123.09,121.81,121.87,1644762,UTX +2017-06-27,121.92,122.14,121.51,121.59,1703682,UTX +2017-06-28,122.07,122.6,121.69,122.5,1801211,UTX +2017-06-29,122.42,122.46,120.62,121.65,2358596,UTX +2017-06-30,122.01,122.64,121.62,122.11,2410162,UTX +2017-07-03,122.61,123.15,122.06,122.08,1156229,UTX +2017-07-05,122.37,123.01,122.17,122.79,1737984,UTX +2017-07-06,122.56,123.0,121.88,121.89,3058197,UTX +2017-07-07,122.28,122.9,122.04,122.61,1762923,UTX +2017-07-10,122.73,123.74,122.34,123.06,2053102,UTX +2017-07-11,123.16,123.68,122.36,123.54,1953482,UTX +2017-07-12,124.02,124.79,123.66,123.71,2376885,UTX +2017-07-13,123.67,123.73,122.84,123.07,2687868,UTX +2017-07-14,123.44,123.64,122.79,123.41,1779510,UTX +2017-07-17,123.73,123.73,122.99,123.11,1842384,UTX +2017-07-18,122.82,122.95,121.93,122.63,1881837,UTX +2017-07-19,123.05,123.23,122.55,123.08,1710969,UTX +2017-07-20,122.86,123.29,122.31,122.45,1831404,UTX +2017-07-21,122.29,123.5,121.86,123.49,2472453,UTX +2017-07-24,123.49,123.75,122.84,123.13,3679757,UTX +2017-07-25,121.9,122.0,119.99,120.42,4801441,UTX +2017-07-26,120.42,120.57,119.29,119.54,2993911,UTX +2017-07-27,119.37,119.42,117.85,118.69,4257311,UTX +2017-07-28,118.79,119.45,118.29,118.87,2150812,UTX +2017-07-31,,119.34,118.44,118.57,2172327,UTX +2017-08-01,119.0,119.25,118.36,118.88,1553276,UTX +2017-08-02,118.8,120.39,118.66,120.35,2339443,UTX +2017-08-03,120.38,121.11,119.86,121.1,2031171,UTX +2017-08-04,121.22,121.66,120.65,121.49,1803647,UTX +2017-08-07,119.31,119.75,117.86,118.52,4975676,UTX +2017-08-08,118.45,118.99,118.01,118.19,2766894,UTX +2017-08-09,118.57,118.76,117.03,117.2,3183395,UTX +2017-08-10,116.89,117.28,116.09,116.76,3158445,UTX +2017-08-11,117.0,117.76,116.35,116.89,2090943,UTX +2017-08-14,117.3,117.55,116.94,117.15,1856033,UTX +2017-08-15,117.12,117.12,115.71,115.96,2285052,UTX +2017-08-16,115.92,118.1,115.82,118.0,3452396,UTX +2017-08-17,117.78,117.78,116.08,116.1,2721933,UTX +2017-08-18,116.04,116.27,115.35,115.48,2760448,UTX +2017-08-21,115.62,115.7,114.68,115.28,1913168,UTX +2017-08-22,115.58,115.83,115.03,115.69,2406466,UTX +2017-08-23,115.41,118.87,114.93,117.03,6203459,UTX +2017-08-24,117.21,117.21,114.95,115.3,4331020,UTX +2017-08-25,115.78,116.09,115.02,115.07,2246101,UTX +2017-08-28,115.29,115.78,115.19,115.33,3479907,UTX +2017-08-29,115.06,118.74,114.44,118.7,5572881,UTX +2017-08-30,118.95,119.86,118.31,119.6,5214285,UTX +2017-08-31,119.63,120.19,118.81,119.72,3979041,UTX +2017-09-01,119.74,120.16,117.82,117.92,2644747,UTX +2017-09-05,115.59,115.9,111.13,111.21,14218164,UTX +2017-09-06,111.0,111.09,109.1,109.61,9189124,UTX +2017-09-07,109.76,110.07,109.1,109.98,5153132,UTX +2017-09-08,110.11,110.34,109.35,109.55,4404054,UTX +2017-09-11,110.01,110.73,109.28,109.64,5623208,UTX +2017-09-12,110.07,110.31,109.7,109.86,3966418,UTX +2017-09-13,110.15,110.47,109.81,110.28,3820914,UTX +2017-09-14,110.27,113.28,110.1,113.14,7032766,UTX +2017-09-15,113.73,113.92,112.73,113.08,6529563,UTX +2017-09-18,113.4,113.64,112.65,112.77,4039640,UTX +2017-09-19,113.0,113.65,112.76,113.65,3328361,UTX +2017-09-20,113.23,114.23,113.22,114.1,3435302,UTX +2017-09-21,114.18,114.83,113.57,114.5,2565203,UTX +2017-09-22,114.42,115.12,114.13,115.01,2833424,UTX +2017-09-25,114.92,115.0,113.71,114.29,3700056,UTX +2017-09-26,114.58,115.01,114.23,114.72,4020190,UTX +2017-09-27,114.86,117.46,114.84,117.18,5537637,UTX +2017-09-28,116.99,117.04,115.38,115.84,6029160,UTX +2017-09-29,115.32,116.13,114.49,116.08,3270372,UTX +2017-10-02,116.14,117.65,115.94,117.58,2330829,UTX +2017-10-03,118.0,118.0,117.28,117.71,2211082,UTX +2017-10-04,117.87,118.22,117.52,117.63,2799863,UTX +2017-10-05,117.63,118.33,117.44,118.17,2676545,UTX +2017-10-06,117.9,118.28,117.6,118.23,1790491,UTX +2017-10-09,118.29,118.88,118.09,118.63,1749482,UTX +2017-10-10,118.61,118.82,117.75,118.12,2664954,UTX +2017-10-11,118.31,118.6,117.72,117.8,129159,UTX +2017-10-12,117.67,118.93,117.63,118.82,2375601,UTX +2017-10-13,119.07,119.95,118.72,118.72,3472976,UTX +2017-10-16,118.84,119.5,118.4,119.01,2163578,UTX +2017-10-17,118.63,119.37,118.18,119.36,2026513,UTX +2017-10-18,119.5,119.5,118.6,119.18,1855599,UTX +2017-10-19,119.1,119.53,118.22,119.49,1631657,UTX +2017-10-20,119.96,120.93,119.76,120.93,2514652,UTX +2017-10-23,120.76,121.18,120.47,120.89,2577566,UTX +2017-10-24,119.95,123.28,118.95,119.74,5432516,UTX +2017-10-25,119.71,120.29,118.87,118.99,3687339,UTX +2017-10-26,119.45,120.07,119.0,119.93,3380834,UTX +2017-10-27,119.62,119.95,118.96,119.07,2852800,UTX +2017-10-30,119.41,120.53,118.85,119.83,4432433,UTX +2017-10-31,120.04,120.24,119.5,119.76,3440550,UTX +2017-11-01,120.55,121.0,119.93,120.12,2690615,UTX +2017-11-02,120.09,121.51,119.71,121.46,1963078,UTX +2017-11-03,121.75,121.75,120.38,121.07,2405662,UTX +2017-11-06,121.26,121.46,120.37,120.39,2415567,UTX +2017-11-07,120.67,121.46,120.38,120.75,1853808,UTX +2017-11-08,120.52,120.99,120.01,120.28,2011247,UTX +2017-11-09,120.28,120.35,118.09,118.37,2815030,UTX +2017-11-10,118.0,118.48,118.0,118.11,3122523,UTX +2017-11-13,117.95,118.0,116.92,117.07,2217511,UTX +2017-11-14,117.07,119.02,117.0,118.8,2857901,UTX +2017-11-15,118.27,118.38,116.58,117.57,2628005,UTX +2017-11-16,117.3,118.21,117.1,117.89,2121574,UTX +2017-11-17,117.49,117.63,116.48,116.53,2808672,UTX +2017-11-20,116.83,117.18,116.3,116.38,2914911,UTX +2017-11-21,116.47,117.63,116.47,117.04,2493049,UTX +2017-11-22,117.0,117.19,116.55,116.73,2860673,UTX +2017-11-24,117.0,117.16,116.35,116.91,1486366,UTX +2017-11-27,116.82,117.22,116.44,117.12,2569527,UTX +2017-11-28,117.45,118.02,116.9,117.71,2733677,UTX +2017-11-29,117.84,118.46,117.67,118.16,2769320,UTX +2017-11-30,118.93,121.75,118.61,121.45,5374407,UTX +2017-12-01,121.66,121.95,118.79,120.12,3881751,UTX +2017-12-04,121.18,121.93,120.02,120.04,2756917,UTX +2017-12-05,121.99,122.53,120.2,120.29,3149316,UTX +2017-12-06,121.16,121.4,120.37,121.2,2607428,UTX +2017-12-07,121.32,122.83,121.06,122.4,3608429,UTX +2017-12-08,122.4,123.09,122.26,122.81,2999689,UTX +2017-12-11,122.93,123.52,122.5,123.3,3137455,UTX +2017-12-12,123.48,124.16,122.96,123.48,3528266,UTX +2017-12-13,123.5,124.7,123.28,124.3,5207066,UTX +2017-12-14,124.51,124.87,123.4,123.76,3033688,UTX +2017-12-15,124.8,126.44,124.16,126.17,6193568,UTX +2017-12-18,126.74,127.54,126.27,126.71,4225081,UTX +2017-12-19,127.21,127.21,125.63,126.78,3643081,UTX +2017-12-20,127.37,127.89,126.29,127.0,3270804,UTX +2017-12-21,127.25,127.56,126.85,127.31,3023938,UTX +2017-12-22,127.52,127.6,126.95,127.23,1604455,UTX +2017-12-26,127.45,127.94,126.99,127.14,1053109,UTX +2017-12-27,127.46,127.61,126.92,127.58,1810839,UTX +2017-12-28,127.73,128.17,127.29,128.12,1412983,UTX +2017-12-29,128.32,128.49,127.57,127.57,1806925,UTX +2006-01-03,62.6,62.6,60.6,61.73,8070600,UNH +2006-01-04,61.89,62.2,61.6,61.88,5587100,UNH +2006-01-05,62.23,62.88,61.49,61.69,5626000,UNH +2006-01-06,62.75,62.93,62.03,62.9,5577800,UNH +2006-01-09,62.9,62.9,61.26,61.4,8831000,UNH +2006-01-10,61.45,62.77,61.44,62.61,6238100,UNH +2006-01-11,62.6,62.7,61.62,61.85,5519600,UNH +2006-01-12,61.9,62.91,61.74,62.53,5374100,UNH +2006-01-13,61.34,61.34,59.71,60.94,11005800,UNH +2006-01-17,60.2,61.0,59.98,61.0,6333200,UNH +2006-01-18,61.0,61.76,60.58,61.22,7132400,UNH +2006-01-19,61.31,62.1,59.29,61.47,13390900,UNH +2006-01-20,61.4,61.4,59.39,59.48,10091900,UNH +2006-01-23,59.51,59.83,57.72,57.99,9611600,UNH +2006-01-24,58.05,58.7,58.05,58.31,8251000,UNH +2006-01-25,58.73,58.88,57.45,57.98,6530200,UNH +2006-01-26,57.99,58.52,57.12,57.89,9954400,UNH +2006-01-27,58.24,58.78,58.01,58.54,6419500,UNH +2006-01-30,58.4,58.7,57.65,57.77,6739700,UNH +2006-01-31,58.17,59.95,58.01,59.42,10655300,UNH +2006-02-01,59.3,59.75,59.05,59.5,7522900,UNH +2006-02-02,59.73,59.74,58.75,59.36,6235200,UNH +2006-02-03,59.36,59.89,59.09,59.62,5392600,UNH +2006-02-06,59.34,59.6,58.25,58.54,4891700,UNH +2006-02-07,58.5,59.08,57.7,57.73,5175800,UNH +2006-02-08,57.52,58.08,55.25,57.59,7320600,UNH +2006-02-09,58.5,59.19,58.04,58.08,5747900,UNH +2006-02-10,58.15,58.78,57.4,58.6,4224000,UNH +2006-02-13,58.5,58.78,58.17,58.59,3357500,UNH +2006-02-14,58.5,59.47,58.5,59.45,4771900,UNH +2006-02-15,59.4,59.75,58.72,59.0,4335400,UNH +2006-02-16,59.24,59.26,58.13,58.5,5087600,UNH +2006-02-17,58.25,58.4,57.83,58.0,7065300,UNH +2006-02-21,58.8,59.04,57.94,58.17,4689100,UNH +2006-02-22,58.34,59.8,58.34,59.54,5297100,UNH +2006-02-23,59.88,59.88,59.37,59.45,4772500,UNH +2006-02-24,59.1,59.46,58.51,58.89,5348000,UNH +2006-02-27,59.0,59.16,58.82,58.94,3247000,UNH +2006-02-28,58.93,59.02,57.87,58.23,5301200,UNH +2006-03-01,58.05,58.46,57.84,58.43,5303500,UNH +2006-03-02,58.0,58.22,57.22,57.58,5964400,UNH +2006-03-03,57.35,57.67,56.49,56.6,6531200,UNH +2006-03-06,56.3,56.78,56.24,56.7,5801500,UNH +2006-03-07,56.22,57.32,56.1,56.42,6308900,UNH +2006-03-08,56.43,57.35,56.32,57.2,6063300,UNH +2006-03-09,57.5,57.86,56.28,56.34,5283300,UNH +2006-03-10,56.39,56.79,56.15,56.17,6984200,UNH +2006-03-13,56.06,56.1,53.85,55.73,12402500,UNH +2006-03-14,55.45,56.94,55.45,56.89,7643900,UNH +2006-03-15,56.9,57.52,56.55,57.34,6608100,UNH +2006-03-16,57.29,57.34,56.46,56.57,6071400,UNH +2006-03-17,56.9,56.91,56.15,56.69,6645800,UNH +2006-03-20,56.58,56.91,56.15,56.53,4382800,UNH +2006-03-21,56.74,56.91,55.56,56.21,5928200,UNH +2006-03-22,55.0,56.91,55.0,56.64,4434600,UNH +2006-03-23,56.25,56.55,55.85,56.37,5577700,UNH +2006-03-24,56.18,56.78,55.45,55.78,4957300,UNH +2006-03-27,55.46,55.75,54.83,54.93,11124900,UNH +2006-03-28,54.56,54.84,53.2,54.32,12204700,UNH +2006-03-29,55.63,56.55,55.3,55.98,9508000,UNH +2006-03-30,55.75,56.97,55.72,56.26,8091500,UNH +2006-03-31,56.26,56.65,55.5,55.86,9772100,UNH +2006-04-03,56.6,56.6,55.34,55.47,7603600,UNH +2006-04-04,55.4,55.7,55.0,55.3,6942200,UNH +2006-04-05,55.17,55.73,55.05,55.3,5679500,UNH +2006-04-06,55.35,55.37,53.72,54.51,12067200,UNH +2006-04-07,54.65,55.23,53.65,53.69,8075300,UNH +2006-04-10,53.6,53.63,51.43,52.43,19082200,UNH +2006-04-11,52.65,52.81,50.88,51.55,14552700,UNH +2006-04-12,51.55,53.57,51.55,53.46,12100500,UNH +2006-04-13,53.46,53.8,53.06,53.5,7685500,UNH +2006-04-17,53.03,53.03,51.45,51.67,10399800,UNH +2006-04-18,52.7,52.93,49.51,49.67,41603500,UNH +2006-04-19,49.67,50.0,47.44,49.18,41951200,UNH +2006-04-20,49.35,50.78,49.05,50.12,19329200,UNH +2006-04-21,50.51,50.75,49.48,49.57,8944200,UNH +2006-04-24,49.48,50.43,49.1,50.16,11713700,UNH +2006-04-25,50.2,50.55,49.19,49.36,8586100,UNH +2006-04-26,49.59,50.0,48.8,48.97,12378400,UNH +2006-04-27,48.49,48.49,46.56,47.75,29902900,UNH +2006-04-28,48.0,49.9,47.92,49.74,15282300,UNH +2006-05-01,49.3,50.22,49.3,49.8,10991600,UNH +2006-05-02,49.3,50.0,48.45,48.58,11589600,UNH +2006-05-03,48.31,48.32,46.32,46.61,23876900,UNH +2006-05-04,46.6,47.15,46.08,46.53,11609300,UNH +2006-05-05,46.69,46.88,45.92,46.39,13243800,UNH +2006-05-08,46.15,46.65,44.88,45.08,19360600,UNH +2006-05-09,44.68,44.8,43.31,43.8,30917000,UNH +2006-05-10,44.79,46.43,44.31,46.17,29522100,UNH +2006-05-11,45.1,45.34,43.93,44.37,30198100,UNH +2006-05-12,43.93,46.17,43.6,45.84,17056600,UNH +2006-05-15,45.85,46.99,45.6,46.7,11641600,UNH +2006-05-16,47.07,47.9,46.89,47.01,10948400,UNH +2006-05-17,46.78,47.68,46.2,46.89,8632100,UNH +2006-05-18,46.1,46.2,44.66,45.3,17696000,UNH +2006-05-19,45.3,45.4,44.2,44.42,15507800,UNH +2006-05-22,44.43,44.57,43.38,43.52,12017500,UNH +2006-05-23,44.0,44.14,42.75,42.82,12142900,UNH +2006-05-24,42.77,42.77,41.44,42.09,20168500,UNH +2006-05-25,42.1,42.68,42.1,42.42,12935100,UNH +2006-05-26,42.5,43.41,42.45,43.12,8613700,UNH +2006-05-30,42.81,43.81,42.8,43.33,8673000,UNH +2006-05-31,43.75,44.15,43.46,43.96,9255000,UNH +2006-06-01,44.14,45.9,44.08,45.72,11754300,UNH +2006-06-02,46.28,47.37,46.28,46.98,12669700,UNH +2006-06-05,46.7,47.11,46.04,46.22,7065100,UNH +2006-06-06,46.3,46.72,45.6,46.18,6847000,UNH +2006-06-07,46.49,46.88,46.19,46.28,5291000,UNH +2006-06-08,46.72,46.95,45.79,46.25,6128300,UNH +2006-06-09,46.0,46.3,45.62,45.77,5693900,UNH +2006-06-12,45.77,46.15,45.05,45.16,4527000,UNH +2006-06-13,44.82,45.65,44.75,45.43,6359800,UNH +2006-06-14,44.76,45.27,44.55,44.98,5954800,UNH +2006-06-15,45.0,45.15,44.2,44.75,7777500,UNH +2006-06-16,44.9,44.99,44.2,44.29,7265300,UNH +2006-06-19,44.49,44.5,43.31,43.5,6743900,UNH +2006-06-20,43.85,44.17,43.5,43.71,5288500,UNH +2006-06-21,43.5,44.6,43.5,44.07,5706700,UNH +2006-06-22,44.2,45.2,44.2,44.43,6135900,UNH +2006-06-23,44.14,45.68,44.1,45.23,6156800,UNH +2006-06-26,45.11,45.7,44.65,44.94,4391200,UNH +2006-06-27,44.72,44.97,44.17,44.22,4393100,UNH +2006-06-28,44.49,44.6,42.9,44.43,7270500,UNH +2006-06-29,44.43,45.82,44.43,45.01,5402100,UNH +2006-06-30,45.02,45.3,44.28,44.78,7551500,UNH +2006-07-03,44.85,45.07,44.4,45.01,2175800,UNH +2006-07-05,45.0,45.24,44.29,45.11,5041900,UNH +2006-07-06,44.83,45.63,44.53,44.83,5323200,UNH +2006-07-07,45.02,45.59,45.01,45.39,4568800,UNH +2006-07-10,45.45,46.95,45.45,46.82,6973100,UNH +2006-07-11,46.94,48.95,46.9,48.09,15099500,UNH +2006-07-12,48.39,48.94,47.78,48.06,6576300,UNH +2006-07-13,48.07,48.74,47.81,48.01,5419500,UNH +2006-07-14,47.86,47.91,46.97,47.55,5044400,UNH +2006-07-17,47.32,48.4,47.27,47.65,4743500,UNH +2006-07-18,47.64,48.81,47.38,48.4,9171400,UNH +2006-07-19,49.91,51.14,49.65,50.93,17652300,UNH +2006-07-20,51.15,51.94,49.47,50.21,10539200,UNH +2006-07-21,50.4,50.4,49.35,50.0,7790900,UNH +2006-07-24,50.1,50.88,49.93,50.8,7216700,UNH +2006-07-25,50.81,51.67,50.48,51.49,5764700,UNH +2006-07-26,51.25,51.42,50.28,50.53,5497400,UNH +2006-07-27,48.7,49.55,47.4,49.46,15388600,UNH +2006-07-28,49.58,50.54,47.47,47.85,10645700,UNH +2006-07-31,48.3,48.65,47.27,47.83,6368200,UNH +2006-08-01,47.5,48.0,47.46,47.82,4002800,UNH +2006-08-02,49.0,49.6,48.44,48.57,7799900,UNH +2006-08-03,48.64,48.77,47.63,47.77,5075000,UNH +2006-08-04,48.29,49.1,47.91,48.56,5253900,UNH +2006-08-07,48.14,48.94,48.14,48.49,2982000,UNH +2006-08-08,48.83,49.71,48.78,49.42,4885300,UNH +2006-08-09,49.87,49.97,48.9,48.98,3534800,UNH +2006-08-10,47.41,47.85,46.5,47.4,10787700,UNH +2006-08-11,47.08,47.74,46.98,47.57,3743600,UNH +2006-08-14,47.99,48.14,47.51,47.66,4225700,UNH +2006-08-15,48.29,48.29,47.75,48.13,3074000,UNH +2006-08-16,48.29,48.5,47.84,48.14,4098200,UNH +2006-08-17,48.14,49.38,48.12,49.04,5228300,UNH +2006-08-18,48.95,49.54,48.52,49.5,5029900,UNH +2006-08-21,49.02,49.93,49.02,49.56,3092200,UNH +2006-08-22,49.5,50.18,49.45,49.64,3905500,UNH +2006-08-23,49.65,49.95,49.45,49.64,2216300,UNH +2006-08-24,49.69,51.3,49.64,51.16,5342400,UNH +2006-08-25,50.75,51.07,50.15,50.88,2908200,UNH +2006-08-28,50.54,51.75,50.47,51.33,4092400,UNH +2006-08-29,50.75,51.59,50.6,51.03,3936200,UNH +2006-08-30,51.28,52.08,50.98,51.75,4515800,UNH +2006-08-31,51.75,52.03,51.25,51.95,4325200,UNH +2006-09-01,51.95,52.02,51.33,51.8,4312600,UNH +2006-09-05,51.9,51.98,50.65,50.7,4540100,UNH +2006-09-06,50.51,51.1,49.71,50.42,4551300,UNH +2006-09-07,50.5,50.82,49.97,50.21,2410100,UNH +2006-09-08,50.6,51.13,50.34,50.9,3330700,UNH +2006-09-11,50.23,51.75,50.21,51.6,3799000,UNH +2006-09-12,51.64,52.67,51.64,52.53,5188600,UNH +2006-09-13,52.27,52.78,51.93,52.05,3870300,UNH +2006-09-14,52.05,52.2,51.5,51.81,3341900,UNH +2006-09-15,52.04,52.38,51.9,52.21,5922100,UNH +2006-09-18,52.15,52.84,51.93,52.09,5669200,UNH +2006-09-19,51.8,52.15,51.12,51.87,4244500,UNH +2006-09-20,51.74,51.99,51.46,51.53,2802900,UNH +2006-09-21,51.38,51.9,50.02,50.29,4932000,UNH +2006-09-22,50.3,50.3,48.9,48.97,7753300,UNH +2006-09-25,49.42,49.53,48.3,48.82,5900300,UNH +2006-09-26,49.46,49.46,48.55,48.62,5622000,UNH +2006-09-27,48.62,49.32,47.91,49.08,6510100,UNH +2006-09-28,49.2,49.51,49.0,49.46,3615500,UNH +2006-09-29,49.3,49.75,48.91,49.2,5875600,UNH +2006-10-02,49.11,49.58,48.52,49.43,4924000,UNH +2006-10-03,49.43,49.78,48.95,49.58,4814500,UNH +2006-10-04,49.34,49.7,49.02,49.56,5260800,UNH +2006-10-05,49.22,50.73,49.1,50.67,5943700,UNH +2006-10-06,50.6,52.61,50.56,51.5,9803400,UNH +2006-10-09,51.49,51.5,50.62,50.72,3768300,UNH +2006-10-10,50.95,50.98,49.56,49.65,5325500,UNH +2006-10-11,49.62,50.37,49.3,50.1,4649000,UNH +2006-10-12,50.0,50.0,49.08,49.62,5007900,UNH +2006-10-13,49.25,49.4,48.52,48.75,7707300,UNH +2006-10-16,47.15,50.36,47.15,47.54,32187700,UNH +2006-10-17,47.27,47.66,46.61,46.73,15105900,UNH +2006-10-18,47.01,48.03,46.65,48.0,9840400,UNH +2006-10-19,49.2,51.03,48.79,50.65,21296900,UNH +2006-10-20,50.85,51.45,50.58,50.7,12075800,UNH +2006-10-23,50.77,51.18,50.33,50.64,6835900,UNH +2006-10-24,50.5,50.79,49.83,49.84,7962100,UNH +2006-10-25,49.85,49.9,48.44,48.63,13031100,UNH +2006-10-26,49.3,49.65,48.9,49.37,7952000,UNH +2006-10-27,49.25,49.91,48.93,49.41,5413500,UNH +2006-10-30,49.64,49.79,48.74,49.03,5325700,UNH +2006-10-31,49.1,49.29,48.55,48.78,6353500,UNH +2006-11-01,49.34,49.54,47.86,48.3,5525900,UNH +2006-11-02,48.1,49.2,48.09,48.62,5651900,UNH +2006-11-03,48.75,48.75,47.47,47.83,6677400,UNH +2006-11-06,47.84,48.72,47.83,48.41,6218500,UNH +2006-11-07,48.76,50.0,48.35,49.57,9393900,UNH +2006-11-08,48.44,48.68,47.37,48.0,15684200,UNH +2006-11-09,48.0,48.0,45.12,45.27,21447600,UNH +2006-11-10,45.45,46.5,45.28,46.11,10615900,UNH +2006-11-13,46.24,46.86,45.8,46.75,9117900,UNH +2006-11-14,47.02,47.52,46.86,47.44,8889300,UNH +2006-11-15,47.39,48.08,47.35,47.96,7700400,UNH +2006-11-16,48.2,48.29,47.5,47.62,5271500,UNH +2006-11-17,47.6,47.68,46.88,47.25,5714800,UNH +2006-11-20,47.72,47.87,46.73,46.81,6018100,UNH +2006-11-21,47.0,47.0,46.19,46.33,6132100,UNH +2006-11-22,46.23,46.68,46.22,46.56,4855300,UNH +2006-11-24,46.4,47.0,46.19,46.71,1842400,UNH +2006-11-27,46.7,46.89,46.18,46.18,5617000,UNH +2006-11-28,46.25,48.0,46.25,47.34,9759800,UNH +2006-11-29,47.46,47.61,46.94,47.56,8223000,UNH +2006-11-30,47.95,49.48,47.9,49.08,11435600,UNH +2006-12-01,49.44,49.84,48.48,48.83,7665900,UNH +2006-12-04,48.85,49.53,48.62,48.91,7846800,UNH +2006-12-05,49.1,49.17,48.68,48.88,4601200,UNH +2006-12-06,49.03,49.14,48.72,49.01,9800000,UNH +2006-12-07,49.08,50.25,49.0,49.49,10123100,UNH +2006-12-08,49.37,49.95,49.28,49.91,6141000,UNH +2006-12-11,49.9,50.31,49.35,50.09,4475300,UNH +2006-12-12,49.91,50.37,49.76,50.04,7151800,UNH +2006-12-13,50.43,50.56,49.64,49.71,6556600,UNH +2006-12-14,50.0,50.21,49.59,49.7,7523100,UNH +2006-12-15,49.67,50.15,49.14,50.09,7425900,UNH +2006-12-18,50.2,50.53,49.98,50.4,5465300,UNH +2006-12-19,50.5,52.53,50.49,52.33,13079400,UNH +2006-12-20,52.56,53.7,52.34,53.56,10264900,UNH +2006-12-21,53.89,54.46,53.63,53.93,8171700,UNH +2006-12-22,53.76,53.91,52.91,53.45,4569100,UNH +2006-12-26,53.68,53.83,52.99,53.23,2317300,UNH +2006-12-27,52.34,53.6,52.05,53.38,4915200,UNH +2006-12-28,52.87,53.75,52.87,53.66,3626500,UNH +2006-12-29,53.4,54.04,53.4,53.73,4410400,UNH +2007-01-03,54.32,54.34,52.32,52.57,8361300,UNH +2007-01-04,52.5,53.0,52.05,52.91,5154600,UNH +2007-01-05,52.8,53.05,51.93,52.55,6215700,UNH +2007-01-08,52.45,53.49,52.22,53.32,4344100,UNH +2007-01-09,53.35,53.35,52.43,52.68,5484000,UNH +2007-01-10,52.82,53.25,52.2,52.83,5075600,UNH +2007-01-11,53.11,54.5,52.95,54.45,5491000,UNH +2007-01-12,54.4,55.34,54.25,55.1,8346500,UNH +2007-01-16,55.1,55.95,54.72,55.75,8214400,UNH +2007-01-17,55.95,56.29,55.52,55.65,6743200,UNH +2007-01-18,54.6,54.6,53.36,53.8,13150100,UNH +2007-01-19,53.8,53.8,53.08,53.2,8131200,UNH +2007-01-22,53.2,53.25,52.05,52.19,8795700,UNH +2007-01-23,52.2,52.45,51.4,51.47,7639700,UNH +2007-01-24,51.37,52.31,50.76,51.8,8157800,UNH +2007-01-25,51.8,52.4,51.8,52.1,4976800,UNH +2007-01-26,52.06,52.14,51.28,51.54,4097600,UNH +2007-01-29,51.35,52.01,51.35,51.73,5029000,UNH +2007-01-30,52.02,52.53,51.81,52.21,5881200,UNH +2007-01-31,52.5,52.5,51.44,52.26,4266600,UNH +2007-02-01,52.27,53.22,51.78,52.8,4694500,UNH +2007-02-02,52.85,53.45,52.75,52.91,4959500,UNH +2007-02-05,51.95,52.83,51.86,52.33,6473200,UNH +2007-02-06,51.8,51.89,50.51,50.99,10969500,UNH +2007-02-07,51.39,51.39,50.99,51.25,5172000,UNH +2007-02-08,51.28,51.66,51.17,51.24,4105700,UNH +2007-02-09,51.28,51.52,50.75,50.88,4438700,UNH +2007-02-12,51.45,51.99,51.38,51.62,5510217,UNH +2007-02-13,51.94,52.2,51.46,51.61,6084716,UNH +2007-02-14,51.71,51.93,51.31,51.64,5125299,UNH +2007-02-15,52.1,54.15,51.98,53.61,8389600,UNH +2007-02-16,53.51,54.28,53.43,53.95,6276600,UNH +2007-02-20,54.55,54.95,53.61,53.82,6237000,UNH +2007-02-21,53.83,54.13,53.21,53.53,4792000,UNH +2007-02-22,53.82,54.0,53.45,53.72,3895000,UNH +2007-02-23,54.08,54.29,52.88,53.03,4588600,UNH +2007-02-26,53.17,53.35,52.67,53.21,4700607,UNH +2007-02-27,53.22,53.68,50.94,51.71,8679200,UNH +2007-02-28,52.02,52.72,51.71,52.18,7017800,UNH +2007-03-01,52.06,53.2,51.24,52.74,8698546,UNH +2007-03-02,53.99,55.08,53.0,54.18,13175700,UNH +2007-03-05,53.9,54.85,52.93,53.82,9364200,UNH +2007-03-06,52.96,54.5,53.54,53.98,13281400,UNH +2007-03-07,53.98,54.0,53.11,53.8,6584500,UNH +2007-03-08,54.17,54.25,53.11,53.33,6038300,UNH +2007-03-09,53.5,53.8,52.84,53.0,4786100,UNH +2007-03-12,53.12,53.61,52.67,53.27,6895600,UNH +2007-03-13,53.27,54.02,52.97,53.0,10299800,UNH +2007-03-14,52.9,53.95,52.73,53.37,8599100,UNH +2007-03-15,53.37,54.23,53.18,54.05,6508200,UNH +2007-03-16,54.31,54.63,52.89,53.13,12428500,UNH +2007-03-19,53.54,54.52,53.33,54.3,7729900,UNH +2007-03-20,54.3,54.91,53.88,54.1,9084056,UNH +2007-03-21,54.05,55.14,53.3,55.03,13092618,UNH +2007-03-22,55.34,56.23,54.65,55.69,13125757,UNH +2007-03-23,55.46,56.74,55.27,56.51,8674100,UNH +2007-03-26,56.47,57.1,56.2,56.88,9688964,UNH +2007-03-27,56.89,56.61,54.9,55.85,15167800,UNH +2007-03-28,55.98,56.74,54.59,54.81,12456100,UNH +2007-03-29,54.78,53.74,52.35,52.84,26422271,UNH +2007-03-30,52.84,53.23,52.52,52.97,8706200,UNH +2007-04-02,52.97,53.95,53.13,53.73,8847400,UNH +2007-04-03,54.08,54.85,54.0,54.61,9027714,UNH +2007-04-04,54.61,55.4,54.4,55.06,8705200,UNH +2007-04-05,54.82,55.9,54.72,55.33,9043761,UNH +2007-04-09,55.34,55.38,54.81,54.88,8099000,UNH +2007-04-10,54.85,55.09,53.91,54.24,8314766,UNH +2007-04-11,53.87,54.21,52.9,53.14,10259650,UNH +2007-04-12,53.14,53.36,52.76,53.12,5215950,UNH +2007-04-13,53.35,53.35,52.2,52.95,6946905,UNH +2007-04-16,52.96,53.85,52.75,53.85,6471199,UNH +2007-04-17,54.8,55.15,54.09,54.62,12462175,UNH +2007-04-18,54.22,54.95,53.87,54.21,7377196,UNH +2007-04-19,51.35,52.49,51.25,52.05,19940897,UNH +2007-04-20,52.49,53.85,52.11,53.2,13710896,UNH +2007-04-23,53.2,54.03,53.0,53.95,7865395,UNH +2007-04-24,53.95,54.37,53.35,54.23,9402272,UNH +2007-04-25,53.25,53.9,52.34,52.94,14426236,UNH +2007-04-26,53.1,53.62,52.18,52.71,14477455,UNH +2007-04-27,52.72,53.25,52.72,53.15,6330869,UNH +2007-04-30,53.56,53.56,52.74,53.06,7393900,UNH +2007-05-01,52.92,53.0,52.44,52.75,9132167,UNH +2007-05-02,53.1,53.95,52.72,53.79,7428866,UNH +2007-05-03,53.95,54.0,52.99,53.19,7627048,UNH +2007-05-04,53.15,53.84,53.0,53.57,5999900,UNH +2007-05-07,53.59,53.92,53.16,53.25,8083480,UNH +2007-05-08,53.0,53.25,52.78,53.11,8615463,UNH +2007-05-09,52.83,53.5,52.74,53.09,6941468,UNH +2007-05-10,52.76,53.58,52.0,53.02,4780787,UNH +2007-05-11,53.03,53.8,52.86,53.59,7441100,UNH +2007-05-14,53.46,53.49,52.78,52.83,5883881,UNH +2007-05-15,53.02,53.14,52.52,52.68,6632000,UNH +2007-05-16,52.85,53.82,52.59,53.8,6847600,UNH +2007-05-17,53.57,54.0,53.24,53.65,5022100,UNH +2007-05-18,53.73,53.8,53.14,53.47,5922540,UNH +2007-05-21,53.44,54.25,53.12,53.5,6847850,UNH +2007-05-22,53.58,54.35,53.35,53.89,6655638,UNH +2007-05-23,53.89,54.25,53.61,53.93,6720909,UNH +2007-05-24,53.79,54.43,53.67,54.21,8538920,UNH +2007-05-25,54.6,54.61,54.03,54.41,4909709,UNH +2007-05-29,54.4,54.79,54.4,54.57,5129620,UNH +2007-05-30,54.39,54.9,54.23,54.57,4266834,UNH +2007-05-31,54.75,55.32,54.51,54.77,7305745,UNH +2007-06-01,54.77,55.47,54.82,55.21,6150663,UNH +2007-06-04,54.9,55.45,54.9,55.2,4580372,UNH +2007-06-05,54.95,55.13,54.33,54.7,5688312,UNH +2007-06-06,54.7,54.63,53.82,53.97,4658080,UNH +2007-06-07,53.07,54.24,53.07,53.36,6274200,UNH +2007-06-08,53.54,53.84,53.01,53.67,5842046,UNH +2007-06-11,53.7,53.7,53.05,53.19,4417100,UNH +2007-06-12,53.3,53.3,52.77,52.99,6611000,UNH +2007-06-13,53.26,53.26,52.35,53.11,7288500,UNH +2007-06-14,53.2,53.2,52.8,52.95,4176115,UNH +2007-06-15,53.12,53.25,52.78,52.9,7574900,UNH +2007-06-18,52.81,53.19,52.66,52.87,4339621,UNH +2007-06-19,52.69,52.93,52.6,52.74,5666400,UNH +2007-06-20,52.74,52.79,51.39,51.5,12731491,UNH +2007-06-21,51.6,51.78,51.13,51.77,7153685,UNH +2007-06-22,51.68,51.9,51.03,51.3,7963166,UNH +2007-06-25,51.55,51.78,51.21,51.5,6007145,UNH +2007-06-26,51.79,52.05,51.36,51.79,5170538,UNH +2007-06-27,51.14,51.76,51.05,51.75,4839727,UNH +2007-06-28,51.53,52.35,51.45,52.1,6556298,UNH +2007-06-29,52.5,53.0,50.7,51.14,10128020,UNH +2007-07-02,51.59,52.22,51.48,52.22,6848400,UNH +2007-07-03,52.22,52.44,51.75,52.14,2751900,UNH +2007-07-05,52.14,52.55,51.7,52.45,6865970,UNH +2007-07-06,52.53,53.18,52.11,53.02,4825746,UNH +2007-07-09,53.0,53.07,51.94,51.97,7363142,UNH +2007-07-10,51.75,52.48,51.47,51.55,7001538,UNH +2007-07-11,51.43,51.9,51.15,51.41,12962800,UNH +2007-07-12,51.38,53.1,51.13,53.09,12038400,UNH +2007-07-13,53.0,53.08,52.37,52.98,4476206,UNH +2007-07-16,53.9,53.9,52.87,52.95,6168215,UNH +2007-07-17,52.66,53.42,52.59,53.0,5691133,UNH +2007-07-18,54.01,54.1,53.14,53.58,8996700,UNH +2007-07-19,51.75,52.3,51.3,51.89,17659310,UNH +2007-07-20,51.67,51.9,50.78,51.32,9549100,UNH +2007-07-23,51.5,51.66,51.06,51.17,6812200,UNH +2007-07-24,51.17,51.56,50.96,51.0,8679500,UNH +2007-07-25,50.99,51.42,50.7,51.21,8547700,UNH +2007-07-26,50.51,51.12,49.8,50.21,8760367,UNH +2007-07-27,49.91,50.39,49.1,49.13,10559500,UNH +2007-07-30,49.4,50.25,48.75,48.94,7892100,UNH +2007-07-31,49.16,49.23,48.13,48.43,10434800,UNH +2007-08-01,48.24,48.87,47.36,47.99,11590817,UNH +2007-08-02,47.5,48.8,47.5,48.36,10438188,UNH +2007-08-03,49.25,49.25,47.4,47.5,10970100,UNH +2007-08-06,47.75,48.55,47.51,48.5,9647900,UNH +2007-08-07,48.36,49.07,45.82,47.99,9495000,UNH +2007-08-08,48.3,48.3,46.95,47.57,10244700,UNH +2007-08-09,47.79,47.96,46.03,46.33,14537200,UNH +2007-08-10,46.4,48.07,46.05,47.48,11879490,UNH +2007-08-13,47.85,49.99,47.8,49.04,12147000,UNH +2007-08-14,49.29,49.38,48.17,48.48,6202000,UNH +2007-08-15,48.85,50.1,48.75,49.12,10229995,UNH +2007-08-16,48.6,49.13,47.97,48.86,9655400,UNH +2007-08-17,49.44,49.87,48.9,49.8,9515800,UNH +2007-08-20,50.12,50.47,49.22,49.55,7082900,UNH +2007-08-21,49.55,49.92,49.27,49.56,5806728,UNH +2007-08-22,49.0,49.22,48.1,48.65,10319200,UNH +2007-08-23,48.9,49.0,48.34,48.62,5916500,UNH +2007-08-24,48.4,49.79,48.17,49.61,6220500,UNH +2007-08-27,49.42,49.94,49.19,49.19,4221280,UNH +2007-08-28,49.36,49.64,48.61,48.63,5267400,UNH +2007-08-29,48.81,49.0,48.27,48.69,6245200,UNH +2007-08-30,48.69,49.49,48.33,49.05,6553300,UNH +2007-08-31,49.3,50.3,49.01,50.01,9211400,UNH +2007-09-04,50.11,50.75,49.99,50.19,7922495,UNH +2007-09-05,49.86,50.0,49.14,49.29,6184200,UNH +2007-09-06,49.03,49.72,49.03,49.6,4168900,UNH +2007-09-07,49.15,49.5,48.98,49.19,4200100,UNH +2007-09-10,49.34,49.48,48.97,49.12,6126100,UNH +2007-09-11,49.42,49.73,48.78,49.57,5778100,UNH +2007-09-12,49.53,49.74,49.35,49.47,6619900,UNH +2007-09-13,49.65,49.86,49.39,49.55,5046800,UNH +2007-09-14,49.28,50.16,49.18,49.91,7101800,UNH +2007-09-17,49.73,50.11,49.57,49.95,6284300,UNH +2007-09-18,50.11,50.48,49.53,50.1,9325000,UNH +2007-09-19,50.25,50.44,49.6,49.84,7489400,UNH +2007-09-20,49.8,50.01,49.55,49.81,5387725,UNH +2007-09-21,50.17,50.17,49.78,49.91,9616400,UNH +2007-09-24,50.0,50.1,49.43,49.56,12594500,UNH +2007-09-25,49.53,49.91,49.43,49.48,7868700,UNH +2007-09-26,49.52,49.54,49.13,49.31,8035400,UNH +2007-09-27,49.45,49.48,49.24,49.26,7162100,UNH +2007-09-28,49.02,49.02,48.0,48.43,12939826,UNH +2007-10-01,48.87,48.98,47.91,48.14,7450800,UNH +2007-10-02,48.2,48.41,47.42,47.89,8577600,UNH +2007-10-03,47.8,47.8,46.59,47.05,13404300,UNH +2007-10-04,47.42,47.64,47.15,47.38,8024000,UNH +2007-10-05,47.44,48.02,47.38,47.7,7696600,UNH +2007-10-08,47.7,47.96,47.68,47.81,3853800,UNH +2007-10-09,47.79,48.5,47.76,48.49,7991400,UNH +2007-10-10,48.48,49.68,48.44,49.33,13164900,UNH +2007-10-11,49.54,49.6,49.2,49.34,10103300,UNH +2007-10-12,49.24,49.98,49.15,49.69,9159246,UNH +2007-10-15,49.75,49.75,48.75,48.93,8021300,UNH +2007-10-16,48.91,49.11,48.36,48.5,6462100,UNH +2007-10-17,48.49,49.41,48.25,48.6,5703600,UNH +2007-10-18,49.0,49.0,47.92,48.1,20664700,UNH +2007-10-19,47.74,47.97,47.37,47.45,11601200,UNH +2007-10-22,47.24,48.18,47.09,48.13,7585700,UNH +2007-10-23,48.18,49.14,48.15,48.84,6566000,UNH +2007-10-24,49.25,49.42,47.9,48.47,7371800,UNH +2007-10-25,48.47,48.96,48.18,48.53,6569800,UNH +2007-10-26,48.62,48.78,47.0,47.99,6127600,UNH +2007-10-29,48.23,48.49,47.8,47.95,4789758,UNH +2007-10-30,47.77,48.2,47.4,47.9,5111600,UNH +2007-10-31,48.55,49.62,48.4,49.15,9457500,UNH +2007-11-01,48.82,49.43,48.5,48.55,6727600,UNH +2007-11-02,48.29,49.04,48.12,48.94,7492801,UNH +2007-11-05,48.5,49.46,48.5,49.12,6618395,UNH +2007-11-06,49.15,49.65,48.9,49.59,4751905,UNH +2007-11-07,49.75,50.54,49.51,49.85,10515701,UNH +2007-11-08,50.09,50.35,49.54,50.29,7339146,UNH +2007-11-09,50.2,52.22,49.89,51.67,16514605,UNH +2007-11-12,51.48,53.0,51.48,52.64,13544015,UNH +2007-11-13,52.8,53.3,52.43,53.3,11340297,UNH +2007-11-14,53.52,53.67,52.66,53.04,7846975,UNH +2007-11-15,52.72,53.8,52.72,53.02,7617652,UNH +2007-11-16,53.27,53.73,52.89,53.42,8204792,UNH +2007-11-19,53.25,53.69,53.02,53.49,8233147,UNH +2007-11-20,53.47,54.45,53.35,54.07,8674123,UNH +2007-11-21,53.71,54.4,53.11,53.41,7021459,UNH +2007-11-23,53.66,54.15,53.65,54.07,2963682,UNH +2007-11-26,54.07,54.82,53.32,53.38,6498880,UNH +2007-11-27,53.55,54.42,53.21,54.29,7889576,UNH +2007-11-28,54.59,54.8,53.66,54.72,8769204,UNH +2007-11-29,54.65,54.97,54.58,54.76,6164543,UNH +2007-11-30,54.95,55.0,54.06,55.0,6047137,UNH +2007-12-03,54.3,54.93,54.03,54.63,7170647,UNH +2007-12-04,54.27,54.99,53.9,54.33,9493122,UNH +2007-12-05,54.94,54.94,54.23,54.68,10883570,UNH +2007-12-06,54.56,56.0,54.15,55.98,6724082,UNH +2007-12-07,55.97,56.99,55.27,56.65,8187618,UNH +2007-12-10,56.65,57.95,56.48,57.87,11172048,UNH +2007-12-11,57.84,58.15,56.93,57.07,11885744,UNH +2007-12-12,57.26,58.34,57.26,57.47,13495148,UNH +2007-12-13,57.1,57.69,56.58,57.03,8607249,UNH +2007-12-14,56.27,57.44,55.11,56.73,6930934,UNH +2007-12-17,56.37,57.2,56.37,56.59,5754523,UNH +2007-12-18,56.89,57.47,56.34,57.2,6548515,UNH +2007-12-19,57.1,57.66,56.25,57.36,4457495,UNH +2007-12-20,57.66,58.32,57.1,58.11,6728769,UNH +2007-12-21,58.15,59.34,58.03,58.99,11136302,UNH +2007-12-24,58.76,59.46,58.76,58.88,1934389,UNH +2007-12-26,58.88,59.18,58.75,58.95,3192208,UNH +2007-12-27,58.2,59.44,58.2,58.36,4673902,UNH +2007-12-28,58.16,59.0,58.08,58.28,3744936,UNH +2007-12-31,58.0,58.57,57.87,58.2,3394803,UNH +2008-01-02,57.19,57.86,56.46,56.67,7698642,UNH +2008-01-03,56.75,57.29,56.52,56.93,4863987,UNH +2008-01-04,56.56,56.93,55.94,56.0,7250577,UNH +2008-01-07,55.54,57.11,55.54,56.88,6093154,UNH +2008-01-08,57.05,57.48,55.98,56.21,8142619,UNH +2008-01-09,56.09,57.48,55.75,56.19,9381745,UNH +2008-01-10,55.91,56.28,55.07,56.09,6413602,UNH +2008-01-11,55.69,56.59,55.47,55.91,6135358,UNH +2008-01-14,56.25,56.5,55.08,55.42,6193946,UNH +2008-01-15,55.01,55.4,54.53,54.95,6703897,UNH +2008-01-16,54.6,56.27,54.6,55.28,8403534,UNH +2008-01-17,55.54,55.54,53.79,54.36,7686395,UNH +2008-01-18,54.64,54.88,53.11,54.4,9705133,UNH +2008-01-22,51.5,52.98,50.32,51.22,16447424,UNH +2008-01-23,49.82,50.43,48.12,50.35,15511571,UNH +2008-01-24,50.37,50.53,49.28,49.82,11488358,UNH +2008-01-25,49.88,50.2,49.5,50.0,12519569,UNH +2008-01-28,49.9,52.0,49.59,52.0,13303903,UNH +2008-01-29,52.22,52.22,50.12,50.78,9874672,UNH +2008-01-30,50.51,51.3,50.13,50.16,9819065,UNH +2008-01-31,50.07,51.12,49.32,50.84,8363275,UNH +2008-02-01,50.85,51.03,49.65,50.1,7346784,UNH +2008-02-04,49.91,50.18,49.79,49.9,4484747,UNH +2008-02-05,50.06,50.23,49.4,49.4,6981225,UNH +2008-02-06,49.64,49.81,49.28,49.38,6429893,UNH +2008-02-07,49.1,49.61,48.66,49.03,6909606,UNH +2008-02-08,48.86,48.86,47.59,48.2,5966149,UNH +2008-02-11,48.2,48.37,47.39,48.22,6717755,UNH +2008-02-12,48.48,48.65,47.89,48.27,7282253,UNH +2008-02-13,47.6,47.65,44.0,46.97,29372046,UNH +2008-02-14,46.89,47.1,46.2,46.61,7993481,UNH +2008-02-15,46.34,47.74,46.34,47.74,8616948,UNH +2008-02-19,48.19,48.5,47.78,48.08,5411278,UNH +2008-02-20,47.81,48.18,47.5,48.1,5012076,UNH +2008-02-21,48.17,48.17,47.7,47.8,4833474,UNH +2008-02-22,47.99,48.11,46.75,47.36,5900727,UNH +2008-02-25,47.3,48.15,47.3,47.98,6476155,UNH +2008-02-26,47.84,48.96,47.5,48.93,7154661,UNH +2008-02-27,48.8,49.58,48.8,49.17,7392303,UNH +2008-02-28,48.91,49.09,47.95,48.01,5640126,UNH +2008-02-29,47.58,47.7,46.32,46.48,10785082,UNH +2008-03-03,46.23,46.51,45.55,46.35,8229227,UNH +2008-03-04,46.01,47.15,46.01,46.76,8082511,UNH +2008-03-05,47.28,47.37,46.52,47.22,5994111,UNH +2008-03-06,47.08,47.08,45.75,45.81,6787915,UNH +2008-03-07,45.6,45.7,45.14,45.21,7436782,UNH +2008-03-10,45.16,45.73,44.97,45.07,6178337,UNH +2008-03-11,40.65,41.27,37.32,38.24,37643904,UNH +2008-03-12,35.75,38.62,34.67,36.68,35350986,UNH +2008-03-13,37.7,39.65,37.11,38.28,30377502,UNH +2008-03-14,38.64,39.72,36.63,37.19,13008391,UNH +2008-03-17,35.86,36.72,33.73,33.84,21054277,UNH +2008-03-18,34.3,35.06,33.57,35.06,19637851,UNH +2008-03-19,34.52,36.57,34.52,35.55,14693623,UNH +2008-03-20,35.73,35.73,34.84,35.32,12731467,UNH +2008-03-24,35.33,36.0,35.31,35.71,7288380,UNH +2008-03-25,35.41,35.48,34.81,35.28,9606459,UNH +2008-03-26,35.25,35.25,33.94,34.1,15312319,UNH +2008-03-27,34.25,34.41,33.81,34.0,11709687,UNH +2008-03-28,34.24,34.6,33.9,34.4,8048467,UNH +2008-03-31,34.4,34.85,33.83,34.36,14104150,UNH +2008-04-01,34.85,36.25,34.6,36.25,8888016,UNH +2008-04-02,35.8,36.81,35.8,35.96,9386935,UNH +2008-04-03,35.38,36.89,35.38,36.15,11752413,UNH +2008-04-04,36.15,36.68,36.02,36.5,5706389,UNH +2008-04-07,36.74,37.07,36.49,36.67,7077786,UNH +2008-04-08,36.68,38.33,36.51,38.08,12245674,UNH +2008-04-09,38.28,38.28,37.15,37.28,7126561,UNH +2008-04-10,36.99,37.85,36.52,36.6,6794677,UNH +2008-04-11,36.5,37.0,35.73,35.87,7061593,UNH +2008-04-14,35.85,36.3,35.53,36.29,4541504,UNH +2008-04-15,36.13,38.1,36.08,37.24,9010054,UNH +2008-04-16,37.27,37.27,35.76,35.8,11659554,UNH +2008-04-17,35.72,36.71,35.72,36.7,7013571,UNH +2008-04-18,36.84,37.44,36.05,37.25,9058752,UNH +2008-04-21,37.04,38.1,37.04,37.81,8091642,UNH +2008-04-22,33.71,35.05,33.48,34.15,28720365,UNH +2008-04-23,34.06,35.17,33.77,34.73,17846648,UNH +2008-04-24,34.5,35.29,33.41,33.59,10118755,UNH +2008-04-25,33.81,34.29,33.57,33.99,10066838,UNH +2008-04-28,34.0,34.15,33.46,33.64,9751950,UNH +2008-04-29,33.47,33.48,32.94,33.4,10582237,UNH +2008-04-30,33.6,33.6,32.5,32.63,14294768,UNH +2008-05-01,32.72,33.18,32.32,32.9,26253132,UNH +2008-05-02,33.01,34.36,33.01,33.47,12917903,UNH +2008-05-05,33.56,34.03,33.06,33.07,11348861,UNH +2008-05-06,33.07,33.27,32.56,32.8,11935678,UNH +2008-05-07,32.74,33.23,32.56,32.66,8573513,UNH +2008-05-08,32.75,33.57,32.5,33.0,7207009,UNH +2008-05-09,33.09,33.21,32.62,32.94,5168426,UNH +2008-05-12,33.18,33.18,32.56,32.78,5081171,UNH +2008-05-13,32.81,33.09,32.5,32.55,6171914,UNH +2008-05-14,32.54,32.8,32.02,32.02,10210850,UNH +2008-05-15,32.1,32.23,31.49,31.7,16036161,UNH +2008-05-16,32.11,32.59,31.86,32.32,17738193,UNH +2008-05-19,32.58,33.6,32.45,33.44,13272334,UNH +2008-05-20,33.65,34.19,33.46,34.05,19432075,UNH +2008-05-21,34.0,34.53,33.82,34.16,12848939,UNH +2008-05-22,34.5,35.77,34.0,35.3,16315546,UNH +2008-05-23,35.5,35.54,34.32,34.75,12066267,UNH +2008-05-27,34.69,35.23,34.62,35.02,10347956,UNH +2008-05-28,35.04,35.24,34.21,34.23,15387442,UNH +2008-05-29,34.1,34.77,34.01,34.5,11342692,UNH +2008-05-30,34.58,34.73,34.06,34.21,7643399,UNH +2008-06-02,34.22,34.42,33.66,33.99,10344773,UNH +2008-06-03,34.04,34.3,33.5,33.95,9692509,UNH +2008-06-04,33.92,34.11,33.67,33.82,11208463,UNH +2008-06-05,33.87,34.16,33.57,33.94,10629723,UNH +2008-06-06,33.72,33.89,32.99,33.03,12431032,UNH +2008-06-09,33.04,33.25,32.75,32.93,9009800,UNH +2008-06-10,33.01,33.01,32.48,32.6,9300151,UNH +2008-06-11,32.49,32.59,31.76,31.95,11565786,UNH +2008-06-12,32.04,32.11,30.98,31.01,15830109,UNH +2008-06-13,30.3,30.88,30.0,30.74,18258365,UNH +2008-06-16,30.65,30.74,29.92,30.2,11135261,UNH +2008-06-17,30.28,30.51,29.96,30.0,7366764,UNH +2008-06-18,29.97,30.4,29.89,30.22,18327408,UNH +2008-06-19,27.1,28.71,26.93,27.89,51416207,UNH +2008-06-20,27.84,27.95,27.0,27.12,17675871,UNH +2008-06-23,27.23,27.24,26.22,26.39,15517485,UNH +2008-06-24,26.15,26.75,25.92,26.43,13895714,UNH +2008-06-25,26.48,27.24,26.48,26.79,8488119,UNH +2008-06-26,26.48,27.3,25.89,25.97,12443457,UNH +2008-06-27,26.3,26.7,25.99,26.01,20100793,UNH +2008-06-30,26.05,26.58,25.5,26.25,15309945,UNH +2008-07-01,26.12,26.2,25.29,25.63,11956477,UNH +2008-07-02,27.02,27.3,25.04,25.12,27401965,UNH +2008-07-03,24.5,24.99,22.72,22.96,22790029,UNH +2008-07-07,22.71,23.67,22.68,23.31,17254038,UNH +2008-07-08,22.78,24.09,22.51,23.28,23355167,UNH +2008-07-09,23.35,23.56,22.75,22.93,16844117,UNH +2008-07-10,22.9,23.17,22.18,22.58,12975621,UNH +2008-07-11,21.76,22.55,21.54,22.16,14181288,UNH +2008-07-14,22.19,22.5,22.03,22.18,10634872,UNH +2008-07-15,21.91,22.42,21.2,22.33,16153117,UNH +2008-07-16,22.4,22.66,21.97,22.53,19159171,UNH +2008-07-17,22.6,23.67,22.49,23.58,16010084,UNH +2008-07-18,23.72,24.29,23.24,23.9,15625189,UNH +2008-07-21,24.13,24.34,23.76,23.83,13714512,UNH +2008-07-22,24.4,26.4,24.15,26.21,26170974,UNH +2008-07-23,27.92,28.13,27.28,27.76,26577933,UNH +2008-07-24,27.74,27.94,26.81,27.02,11180763,UNH +2008-07-25,27.02,27.6,26.9,27.45,11244195,UNH +2008-07-28,27.47,27.95,26.78,26.78,8836917,UNH +2008-07-29,26.85,27.66,26.62,27.53,7623667,UNH +2008-07-30,27.65,27.93,26.69,27.28,10489918,UNH +2008-07-31,27.12,28.97,27.12,28.08,17289999,UNH +2008-08-01,27.99,28.31,27.44,28.13,10702090,UNH +2008-08-04,28.7,29.5,27.5,28.96,11467496,UNH +2008-08-05,28.96,30.48,28.96,30.45,13067573,UNH +2008-08-06,30.41,30.41,29.36,29.86,9773128,UNH +2008-08-07,29.79,29.95,29.01,29.16,7074110,UNH +2008-08-08,29.27,31.19,29.27,31.0,10644195,UNH +2008-08-11,31.07,31.87,30.24,31.25,7417376,UNH +2008-08-12,31.39,31.94,31.18,31.48,7479265,UNH +2008-08-13,31.49,31.83,30.87,31.61,7219320,UNH +2008-08-14,31.71,32.36,31.1,31.89,7736927,UNH +2008-08-15,31.94,33.1,31.13,33.01,9848164,UNH +2008-08-18,33.25,33.49,31.9,32.13,8541579,UNH +2008-08-19,31.97,32.13,29.98,30.97,12564743,UNH +2008-08-20,30.95,30.96,29.89,30.24,7075206,UNH +2008-08-21,30.1,30.73,29.85,30.3,5937807,UNH +2008-08-22,30.46,30.72,30.11,30.61,6666683,UNH +2008-08-25,30.53,30.65,29.16,29.31,6565353,UNH +2008-08-26,29.3,30.36,29.01,29.46,6094988,UNH +2008-08-27,29.45,29.86,28.82,29.43,5643427,UNH +2008-08-28,29.55,30.22,29.43,30.06,5952315,UNH +2008-08-29,30.04,30.75,29.86,30.45,7137231,UNH +2008-09-02,30.49,31.38,29.0,29.28,12849719,UNH +2008-09-03,29.18,29.8,28.98,29.68,5111393,UNH +2008-09-04,29.56,29.62,27.72,28.06,13517404,UNH +2008-09-05,27.9,28.01,27.23,27.71,10914315,UNH +2008-09-08,28.66,29.25,28.22,29.16,8881603,UNH +2008-09-09,29.07,30.02,28.48,28.48,12618444,UNH +2008-09-10,28.51,29.58,28.42,29.31,8168326,UNH +2008-09-11,28.52,30.0,28.52,29.96,10032864,UNH +2008-09-12,30.0,30.0,28.91,29.61,7194779,UNH +2008-09-15,28.78,29.21,27.9,28.01,10762662,UNH +2008-09-16,27.73,27.8,25.84,26.78,17588212,UNH +2008-09-17,26.5,27.5,25.5,25.51,12287849,UNH +2008-09-18,25.85,26.72,24.9,26.57,12795502,UNH +2008-09-19,29.94,30.0,26.34,26.79,13050366,UNH +2008-09-22,27.0,27.09,26.14,26.52,6717467,UNH +2008-09-23,26.27,27.5,25.24,26.0,6471969,UNH +2008-09-24,26.01,26.27,24.98,25.1,4907991,UNH +2008-09-25,25.19,25.96,25.1,25.5,5511663,UNH +2008-09-26,25.0,26.2,25.0,25.81,4545729,UNH +2008-09-29,25.26,26.0,21.0,21.0,8695656,UNH +2008-09-30,23.68,26.0,23.67,25.39,10651381,UNH +2008-10-01,25.97,25.97,24.76,25.08,7038852,UNH +2008-10-02,25.09,25.46,24.7,24.76,10096113,UNH +2008-10-03,25.06,25.29,23.99,24.11,7719381,UNH +2008-10-06,23.77,23.99,21.65,22.26,12613288,UNH +2008-10-07,22.5,22.75,20.52,20.52,11135061,UNH +2008-10-08,20.26,21.02,19.2,19.2,12464158,UNH +2008-10-09,20.13,20.17,17.54,17.8,18043393,UNH +2008-10-10,16.63,19.0,14.51,17.35,22748772,UNH +2008-10-13,18.06,23.52,17.83,23.38,17691898,UNH +2008-10-14,24.31,25.25,22.66,22.99,14809660,UNH +2008-10-15,22.58,23.04,21.57,21.67,11158995,UNH +2008-10-16,23.62,24.0,20.7,22.63,20106242,UNH +2008-10-17,22.99,24.72,22.56,24.39,17641731,UNH +2008-10-20,24.62,25.61,24.2,25.51,9741379,UNH +2008-10-21,25.14,25.99,25.0,25.25,13449791,UNH +2008-10-22,23.7,24.82,22.7,24.06,15369419,UNH +2008-10-23,24.26,24.79,22.17,23.93,10879853,UNH +2008-10-24,22.18,23.45,21.26,22.91,10412255,UNH +2008-10-27,22.31,22.93,20.2,20.43,11762072,UNH +2008-10-28,21.27,22.48,20.0,22.45,11760133,UNH +2008-10-29,22.31,22.68,21.0,21.32,14461372,UNH +2008-10-30,22.69,22.69,21.12,22.39,9410905,UNH +2008-10-31,22.07,24.19,21.3,23.73,14807400,UNH +2008-11-03,23.68,23.99,23.25,23.49,5451340,UNH +2008-11-04,24.3,24.49,22.55,22.82,10569660,UNH +2008-11-05,22.58,23.64,22.48,22.77,11476004,UNH +2008-11-06,22.6,23.17,21.97,22.16,11371718,UNH +2008-11-07,22.41,22.92,21.83,22.43,7309678,UNH +2008-11-10,22.52,22.73,21.09,21.44,7234344,UNH +2008-11-11,21.01,21.08,19.59,20.16,9592148,UNH +2008-11-12,20.0,20.0,18.83,18.87,8305655,UNH +2008-11-13,18.98,20.87,17.86,20.84,13802552,UNH +2008-11-14,20.27,21.58,20.01,20.02,9847894,UNH +2008-11-17,19.73,20.03,18.89,18.89,8952026,UNH +2008-11-18,18.58,19.55,18.11,19.03,12303933,UNH +2008-11-19,18.91,19.52,17.7,17.73,9255901,UNH +2008-11-20,17.6,18.65,15.93,16.3,13078211,UNH +2008-11-21,16.72,17.2,15.19,17.15,17653825,UNH +2008-11-24,17.57,19.4,17.28,19.07,13471615,UNH +2008-11-25,19.59,20.99,19.45,20.73,13391240,UNH +2008-11-26,19.93,21.16,19.72,20.98,9609760,UNH +2008-11-28,20.81,21.38,20.75,21.01,3549751,UNH +2008-12-01,21.67,22.44,20.04,20.12,11531812,UNH +2008-12-02,20.5,21.22,19.25,20.32,8941445,UNH +2008-12-03,19.84,20.53,19.05,20.38,8016670,UNH +2008-12-04,20.04,20.87,19.53,19.9,7406482,UNH +2008-12-05,19.52,21.57,19.23,21.41,8246786,UNH +2008-12-08,21.98,22.09,20.88,21.45,7721725,UNH +2008-12-09,21.23,22.18,20.19,20.78,8246313,UNH +2008-12-10,21.0,21.81,20.89,21.57,7030530,UNH +2008-12-11,21.31,23.96,21.21,23.49,13822095,UNH +2008-12-12,22.82,23.84,22.55,23.54,8309395,UNH +2008-12-15,23.65,24.48,23.46,23.78,10733200,UNH +2008-12-16,23.06,24.89,22.5,24.35,11878554,UNH +2008-12-17,23.96,24.84,23.67,23.9,8235830,UNH +2008-12-18,24.16,25.08,23.69,24.91,10149148,UNH +2008-12-19,25.02,26.92,24.92,26.49,17397975,UNH +2008-12-22,26.47,26.82,25.0,25.74,8160626,UNH +2008-12-23,25.93,26.6,25.72,25.98,5920383,UNH +2008-12-24,26.16,26.48,25.48,25.96,1965630,UNH +2008-12-26,26.08,26.48,25.99,26.3,2108145,UNH +2008-12-29,26.41,26.41,25.08,25.57,5507840,UNH +2008-12-30,25.82,27.11,25.76,27.04,5886734,UNH +2008-12-31,27.06,27.31,26.2,26.6,5584527,UNH +2009-01-02,26.7,27.72,26.54,27.59,4885815,UNH +2009-01-05,27.4,27.67,26.56,27.14,8518883,UNH +2009-01-06,27.11,27.37,25.81,26.5,7423856,UNH +2009-01-07,26.71,27.08,26.04,26.3,8236598,UNH +2009-01-08,26.1,26.91,25.75,26.71,6106889,UNH +2009-01-09,26.75,27.0,25.8,26.45,5931324,UNH +2009-01-12,26.58,26.79,25.29,25.62,6242529,UNH +2009-01-13,24.92,26.29,24.85,25.36,10393846,UNH +2009-01-14,24.7,24.96,23.77,24.08,7846603,UNH +2009-01-15,24.06,25.14,23.86,24.89,10735045,UNH +2009-01-16,25.39,25.62,24.76,25.5,9587841,UNH +2009-01-20,25.41,26.01,24.03,24.16,8196886,UNH +2009-01-21,24.21,25.12,23.86,25.05,8206397,UNH +2009-01-22,25.44,27.44,25.25,27.19,19846564,UNH +2009-01-23,27.17,28.57,25.93,28.04,14194799,UNH +2009-01-26,28.16,28.72,27.8,28.15,11989560,UNH +2009-01-27,28.27,29.5,28.08,29.08,14528103,UNH +2009-01-28,29.61,30.25,29.25,29.99,16850964,UNH +2009-01-29,29.68,29.7,28.51,28.69,8842839,UNH +2009-01-30,28.76,28.9,27.66,28.33,9325031,UNH +2009-02-02,28.0,29.5,27.8,29.15,9315291,UNH +2009-02-03,29.61,30.25,28.69,29.74,12366110,UNH +2009-02-04,29.8,29.94,28.75,28.98,13014184,UNH +2009-02-05,28.66,29.08,28.52,28.8,13264484,UNH +2009-02-06,28.77,29.43,28.5,28.94,15279627,UNH +2009-02-09,29.62,29.7,28.91,29.52,12664788,UNH +2009-02-10,29.27,29.66,27.84,27.97,12562162,UNH +2009-02-11,27.8,28.69,27.65,28.55,14523692,UNH +2009-02-12,27.8,29.54,27.5,29.48,16371825,UNH +2009-02-13,29.42,29.44,28.65,28.96,9258133,UNH +2009-02-17,28.19,28.83,27.24,28.42,13398948,UNH +2009-02-18,28.44,28.44,27.8,28.33,10999314,UNH +2009-02-19,28.58,29.39,28.28,28.65,10142317,UNH +2009-02-20,28.13,28.56,27.54,27.98,14396168,UNH +2009-02-23,26.6,26.9,23.35,23.82,29258772,UNH +2009-02-24,23.77,24.69,23.6,24.21,13996099,UNH +2009-02-25,24.1,24.1,22.56,23.03,14347144,UNH +2009-02-26,23.34,23.34,19.51,20.07,34615483,UNH +2009-02-27,20.19,20.6,19.42,19.65,19848504,UNH +2009-03-02,19.19,19.25,17.0,17.48,30819049,UNH +2009-03-03,17.74,18.76,16.84,17.8,33609853,UNH +2009-03-04,18.11,18.51,17.62,17.96,30539721,UNH +2009-03-05,17.52,17.84,16.18,16.35,23364680,UNH +2009-03-06,16.57,18.07,16.32,17.9,24729589,UNH +2009-03-09,17.67,18.29,17.14,17.79,13752659,UNH +2009-03-10,17.64,19.38,17.64,19.31,18763257,UNH +2009-03-11,19.42,20.31,18.77,19.12,15788749,UNH +2009-03-12,19.03,20.6,18.86,20.41,15471438,UNH +2009-03-13,20.51,21.68,20.39,21.36,11715940,UNH +2009-03-16,21.63,21.75,20.62,20.68,8086074,UNH +2009-03-17,21.11,21.84,20.35,21.54,12679220,UNH +2009-03-18,21.32,22.89,21.28,21.95,11402747,UNH +2009-03-19,22.29,22.4,21.09,21.3,8968498,UNH +2009-03-20,21.71,21.86,20.25,20.63,13299727,UNH +2009-03-23,21.2,22.07,20.54,22.05,10351097,UNH +2009-03-24,21.68,22.0,21.11,21.12,8353693,UNH +2009-03-25,21.29,21.67,20.61,21.18,14040491,UNH +2009-03-26,21.17,21.8,20.87,21.62,12733042,UNH +2009-03-27,21.3,21.55,20.9,21.08,6794502,UNH +2009-03-30,20.45,20.87,20.16,20.54,8537060,UNH +2009-03-31,20.85,21.62,20.6,20.93,9877705,UNH +2009-04-01,20.61,21.1,19.85,20.68,12819384,UNH +2009-04-02,21.17,21.76,20.83,21.07,14884582,UNH +2009-04-03,21.05,21.5,20.14,20.54,9655024,UNH +2009-04-06,20.33,22.05,20.25,21.93,12856561,UNH +2009-04-07,21.4,23.76,20.7,23.45,21520704,UNH +2009-04-08,24.12,24.39,22.55,22.86,15949799,UNH +2009-04-09,23.56,23.91,23.0,23.86,8783606,UNH +2009-04-13,24.12,24.58,23.5,24.37,10677965,UNH +2009-04-14,24.18,24.87,23.68,24.5,11141167,UNH +2009-04-15,24.34,25.85,24.08,25.11,15740592,UNH +2009-04-16,25.32,26.1,23.67,24.36,12370472,UNH +2009-04-17,24.32,24.4,23.1,24.14,13915502,UNH +2009-04-20,23.52,24.87,23.52,24.21,9951180,UNH +2009-04-21,25.38,25.71,22.72,22.8,23881051,UNH +2009-04-22,22.86,23.63,22.5,22.81,17248098,UNH +2009-04-23,23.1,23.55,21.95,23.16,15036715,UNH +2009-04-24,23.43,23.61,22.56,23.06,14607486,UNH +2009-04-27,23.2,23.56,22.73,23.01,11906721,UNH +2009-04-28,23.0,24.54,22.69,23.89,14061190,UNH +2009-04-29,24.05,24.25,23.27,23.87,11349049,UNH +2009-04-30,24.4,24.46,23.37,23.52,10731966,UNH +2009-05-01,23.56,23.58,22.74,22.97,10355658,UNH +2009-05-04,22.98,23.76,22.8,23.72,9593454,UNH +2009-05-05,23.62,25.68,23.62,25.56,13812292,UNH +2009-05-06,25.74,26.0,25.25,25.93,9675457,UNH +2009-05-07,25.8,28.52,25.8,28.39,17481893,UNH +2009-05-08,28.74,29.69,28.54,28.87,17012332,UNH +2009-05-11,28.26,28.53,27.4,27.59,9914677,UNH +2009-05-12,27.06,27.8,26.37,27.32,9918828,UNH +2009-05-13,27.07,28.3,26.5,27.66,9800650,UNH +2009-05-14,27.67,28.21,27.02,27.8,6013067,UNH +2009-05-15,27.74,28.74,27.17,27.51,8907838,UNH +2009-05-18,27.69,27.83,26.6,27.81,10816434,UNH +2009-05-19,27.71,28.2,27.25,27.46,6927510,UNH +2009-05-20,27.68,28.38,27.13,27.78,9396236,UNH +2009-05-21,27.36,28.47,26.64,26.92,9292294,UNH +2009-05-22,26.95,27.34,26.13,26.3,6591446,UNH +2009-05-26,26.21,27.41,25.86,27.19,10316402,UNH +2009-05-27,26.95,27.85,26.91,27.49,7596029,UNH +2009-05-28,27.46,28.37,27.07,27.19,9964031,UNH +2009-05-29,27.27,27.38,26.0,26.6,11723596,UNH +2009-06-01,26.9,27.66,26.66,27.5,8329936,UNH +2009-06-02,27.72,28.43,27.12,28.1,9445484,UNH +2009-06-03,27.29,27.84,26.6,27.5,11787643,UNH +2009-06-04,27.73,27.93,27.02,27.27,6605824,UNH +2009-06-05,27.63,27.75,26.31,27.1,8517669,UNH +2009-06-08,26.99,27.0,25.66,26.05,10476679,UNH +2009-06-09,26.38,26.47,25.36,25.98,12184897,UNH +2009-06-10,26.02,26.28,25.42,25.73,9867465,UNH +2009-06-11,23.75,24.33,23.23,24.05,31040265,UNH +2009-06-12,23.8,24.43,23.48,24.21,15141376,UNH +2009-06-15,24.01,24.16,23.43,23.51,13557646,UNH +2009-06-16,23.65,24.89,23.27,24.02,14164158,UNH +2009-06-17,24.03,24.65,23.83,24.02,12150250,UNH +2009-06-18,24.08,25.68,23.97,25.45,16954915,UNH +2009-06-19,25.93,26.48,25.02,25.43,21833520,UNH +2009-06-22,25.09,25.18,24.47,24.56,9727577,UNH +2009-06-23,24.49,25.37,24.19,24.54,9052058,UNH +2009-06-24,24.6,25.34,24.36,24.81,9147491,UNH +2009-06-25,24.64,25.91,24.55,24.99,14774329,UNH +2009-06-26,24.93,25.24,24.55,24.77,15565389,UNH +2009-06-29,24.8,25.24,24.49,25.12,7976341,UNH +2009-06-30,25.01,25.45,24.63,24.98,10177323,UNH +2009-07-01,25.09,25.48,24.65,25.16,6875245,UNH +2009-07-02,24.93,25.11,23.89,23.91,10399334,UNH +2009-07-06,23.91,24.28,23.69,24.09,7908068,UNH +2009-07-07,24.05,26.31,24.0,25.17,19892344,UNH +2009-07-08,25.26,25.36,23.91,24.67,11864871,UNH +2009-07-09,24.88,25.6,24.22,24.94,8967720,UNH +2009-07-10,24.9,25.4,24.39,24.67,5621486,UNH +2009-07-13,24.72,25.12,24.27,25.01,5807850,UNH +2009-07-14,25.57,25.73,24.61,24.77,9708503,UNH +2009-07-15,25.06,25.09,24.15,24.91,12532507,UNH +2009-07-16,24.8,25.55,24.32,25.25,11892405,UNH +2009-07-17,25.26,25.5,24.79,25.09,9050094,UNH +2009-07-20,25.25,25.25,24.36,24.84,8006856,UNH +2009-07-21,25.48,25.87,24.95,25.59,12851001,UNH +2009-07-22,25.61,26.6,25.37,26.0,11308175,UNH +2009-07-23,26.25,27.34,26.04,27.05,9956208,UNH +2009-07-24,27.23,27.53,26.0,27.32,7960984,UNH +2009-07-27,27.09,28.2,27.06,27.62,7031767,UNH +2009-07-28,27.78,29.71,27.46,29.08,17733576,UNH +2009-07-29,28.53,29.6,28.2,28.41,17007730,UNH +2009-07-30,28.84,29.01,27.75,28.1,13690760,UNH +2009-07-31,28.08,28.36,27.74,28.06,8317462,UNH +2009-08-03,28.34,28.4,27.07,27.36,12186891,UNH +2009-08-04,27.19,27.48,26.5,26.93,8509521,UNH +2009-08-05,26.88,26.89,26.04,26.18,7892469,UNH +2009-08-06,26.27,26.45,25.42,25.98,11043583,UNH +2009-08-07,26.08,26.65,25.99,26.51,8506941,UNH +2009-08-10,26.47,27.14,26.18,27.07,7704976,UNH +2009-08-11,27.06,27.96,26.8,27.82,11763336,UNH +2009-08-12,27.76,28.12,27.5,27.79,6901976,UNH +2009-08-13,27.64,28.42,27.19,28.37,7858601,UNH +2009-08-14,28.08,28.49,27.61,28.06,6718359,UNH +2009-08-17,27.72,29.67,27.72,28.48,14909469,UNH +2009-08-18,28.38,28.48,27.8,28.18,8270634,UNH +2009-08-19,27.75,28.29,27.61,28.18,7561825,UNH +2009-08-20,28.06,28.94,28.02,28.39,8741213,UNH +2009-08-21,28.72,29.05,28.27,28.92,8182842,UNH +2009-08-24,29.09,29.72,28.55,29.69,11907999,UNH +2009-08-25,29.77,30.0,29.18,29.92,10207820,UNH +2009-08-26,29.83,29.84,28.81,28.93,10144014,UNH +2009-08-27,28.82,29.21,28.52,28.94,7784154,UNH +2009-08-28,29.1,29.13,27.98,28.18,9074485,UNH +2009-08-31,27.97,28.79,27.7,28.0,7603861,UNH +2009-09-01,27.94,28.47,27.27,27.33,10170988,UNH +2009-09-02,27.37,29.13,27.36,28.66,14380373,UNH +2009-09-03,28.94,29.1,28.03,28.87,10479593,UNH +2009-09-04,28.8,29.25,28.55,28.88,5837460,UNH +2009-09-08,28.99,29.0,27.59,27.84,13755559,UNH +2009-09-09,28.02,28.44,27.7,28.4,10974996,UNH +2009-09-10,28.15,29.18,28.05,29.11,9136409,UNH +2009-09-11,29.12,29.41,28.77,29.07,5430542,UNH +2009-09-14,28.85,29.17,28.43,28.76,7356174,UNH +2009-09-15,28.82,28.83,27.66,27.7,13570974,UNH +2009-09-16,27.95,29.34,27.81,29.29,14119024,UNH +2009-09-17,29.45,29.88,29.13,29.34,11461260,UNH +2009-09-18,28.89,29.26,28.41,28.58,15699556,UNH +2009-09-21,28.45,28.94,28.22,28.59,8258327,UNH +2009-09-22,28.72,28.78,27.51,27.58,12949948,UNH +2009-09-23,27.85,27.85,26.63,26.68,15226940,UNH +2009-09-24,26.73,27.04,25.98,26.03,13995875,UNH +2009-09-25,26.01,26.18,25.13,25.34,16839057,UNH +2009-09-28,25.44,26.09,25.36,25.8,8795546,UNH +2009-09-29,25.92,26.44,24.94,25.68,23216259,UNH +2009-09-30,25.15,25.6,24.52,25.04,22936440,UNH +2009-10-01,24.89,25.64,24.7,24.79,17211116,UNH +2009-10-02,24.68,24.91,23.95,24.28,11219597,UNH +2009-10-05,24.38,24.5,23.95,24.04,12438219,UNH +2009-10-06,24.46,24.59,23.82,24.38,11192333,UNH +2009-10-07,24.42,25.34,24.4,25.05,12081637,UNH +2009-10-08,24.29,24.43,23.5,24.16,24531669,UNH +2009-10-09,24.45,25.05,24.41,24.67,16555413,UNH +2009-10-12,24.81,25.52,24.81,25.23,13953856,UNH +2009-10-13,25.17,25.17,23.96,24.29,19010542,UNH +2009-10-14,24.62,24.93,24.35,24.87,9801931,UNH +2009-10-15,24.77,24.91,24.38,24.55,11123540,UNH +2009-10-16,24.71,24.96,24.33,24.45,12366933,UNH +2009-10-19,24.57,24.99,24.41,24.92,10273786,UNH +2009-10-20,25.68,26.52,25.5,25.96,21393044,UNH +2009-10-21,25.97,26.07,25.03,25.12,11960907,UNH +2009-10-22,25.05,26.0,25.02,25.71,13757185,UNH +2009-10-23,26.1,26.22,25.6,25.85,8293338,UNH +2009-10-26,25.93,26.19,25.29,25.31,14347751,UNH +2009-10-27,25.3,26.8,25.19,26.5,20485711,UNH +2009-10-28,26.29,26.51,25.81,25.88,11506087,UNH +2009-10-29,26.06,26.59,26.0,26.47,13044117,UNH +2009-10-30,26.32,26.79,25.9,25.95,11745684,UNH +2009-11-02,26.02,26.61,25.64,26.42,8189541,UNH +2009-11-03,26.58,27.0,26.26,26.91,11443622,UNH +2009-11-04,27.62,28.96,27.62,27.87,22424718,UNH +2009-11-05,27.95,28.38,27.67,28.21,11994660,UNH +2009-11-06,28.1,28.74,27.8,28.67,11892011,UNH +2009-11-09,28.31,29.24,28.2,29.13,11751832,UNH +2009-11-10,29.0,29.18,28.62,28.97,8063263,UNH +2009-11-11,28.99,29.43,28.66,29.37,8794179,UNH +2009-11-12,29.43,29.43,28.69,28.76,8428550,UNH +2009-11-13,28.88,29.35,28.85,29.08,6276721,UNH +2009-11-16,29.23,29.5,28.95,29.15,8281410,UNH +2009-11-17,28.96,29.18,28.79,28.97,6103304,UNH +2009-11-18,28.97,29.11,28.65,28.87,7327504,UNH +2009-11-19,28.66,28.72,27.87,28.63,6990988,UNH +2009-11-20,28.3,28.77,28.3,28.56,9009124,UNH +2009-11-23,28.94,29.58,28.93,29.08,9624876,UNH +2009-11-24,29.33,29.69,28.85,29.56,7241093,UNH +2009-11-25,29.58,29.74,29.37,29.54,8061921,UNH +2009-11-27,28.99,29.64,28.7,29.44,5456413,UNH +2009-11-30,29.44,29.49,28.5,28.67,12637951,UNH +2009-12-01,29.0,29.19,28.63,28.7,9706018,UNH +2009-12-02,28.72,28.8,28.16,28.29,11500428,UNH +2009-12-03,28.27,28.46,27.3,27.33,15325671,UNH +2009-12-04,27.65,28.05,27.3,27.46,11814630,UNH +2009-12-07,27.54,28.47,27.52,28.3,11280965,UNH +2009-12-08,28.16,28.92,28.07,28.46,15897591,UNH +2009-12-09,28.88,29.6,28.13,28.5,19107599,UNH +2009-12-10,28.72,30.72,28.54,30.31,27527211,UNH +2009-12-11,30.43,31.04,30.4,30.48,19072710,UNH +2009-12-14,30.88,31.24,30.76,30.95,20358853,UNH +2009-12-15,30.9,31.38,30.88,31.32,28991143,UNH +2009-12-16,31.5,32.32,31.41,32.2,34897727,UNH +2009-12-17,32.09,32.33,31.31,31.82,14803375,UNH +2009-12-18,31.88,32.0,31.08,31.54,15696248,UNH +2009-12-21,31.97,33.25,31.92,32.17,24416173,UNH +2009-12-22,32.39,32.51,32.18,32.32,10358870,UNH +2009-12-23,32.23,32.65,31.52,31.62,9500028,UNH +2009-12-24,31.89,31.9,31.25,31.68,4963305,UNH +2009-12-28,31.53,31.84,31.08,31.39,7969095,UNH +2009-12-29,31.09,31.46,30.72,30.85,9199977,UNH +2009-12-30,30.85,31.01,30.6,31.01,5806489,UNH +2009-12-31,30.95,31.15,30.45,30.48,5354172,UNH +2010-01-04,31.38,31.6,30.97,31.53,12200889,UNH +2010-01-05,31.73,31.97,31.28,31.48,11180637,UNH +2010-01-06,31.6,32.06,31.41,31.79,9761055,UNH +2010-01-07,31.59,33.05,31.59,33.01,11789733,UNH +2010-01-08,32.86,32.92,32.34,32.7,7228608,UNH +2010-01-11,32.71,33.13,32.7,32.92,7206888,UNH +2010-01-12,32.7,32.91,31.54,32.05,13121493,UNH +2010-01-13,31.99,32.55,31.68,32.54,8797146,UNH +2010-01-14,32.68,33.33,32.33,33.32,8818228,UNH +2010-01-15,33.54,33.99,33.1,33.75,19384561,UNH +2010-01-19,34.56,35.9,34.5,35.13,26477874,UNH +2010-01-20,35.94,36.07,34.29,34.55,26857456,UNH +2010-01-21,35.43,35.69,33.0,33.1,29192839,UNH +2010-01-22,33.82,34.11,33.1,33.16,21029880,UNH +2010-01-25,33.56,33.72,32.96,33.0,10925956,UNH +2010-01-26,32.51,32.91,32.44,32.44,11057362,UNH +2010-01-27,32.34,33.53,32.11,33.24,14387078,UNH +2010-01-28,33.33,34.09,33.04,33.43,16746126,UNH +2010-01-29,33.42,33.8,32.96,33.0,11931428,UNH +2010-02-01,33.03,33.41,32.22,33.13,13710156,UNH +2010-02-02,33.14,34.12,32.93,34.05,12114753,UNH +2010-02-03,34.05,34.05,32.82,33.32,8410394,UNH +2010-02-04,33.24,33.24,32.39,32.46,10648428,UNH +2010-02-05,32.42,32.63,31.84,32.54,12665999,UNH +2010-02-08,32.23,32.95,32.23,32.41,9558175,UNH +2010-02-09,32.72,33.06,32.0,33.0,11236471,UNH +2010-02-10,33.0,33.17,32.3,32.71,10755123,UNH +2010-02-11,32.71,33.2,32.44,33.12,7857511,UNH +2010-02-12,32.78,32.85,32.03,32.18,11688627,UNH +2010-02-16,32.33,32.6,31.39,31.63,13934182,UNH +2010-02-17,31.68,33.21,31.68,32.55,11690894,UNH +2010-02-18,32.23,32.99,32.12,32.69,10327057,UNH +2010-02-19,32.42,32.77,31.83,31.94,11509146,UNH +2010-02-22,32.11,33.12,31.88,33.08,16338794,UNH +2010-02-23,32.87,33.17,32.36,32.81,10746496,UNH +2010-02-24,32.88,33.66,32.36,33.62,10983442,UNH +2010-02-25,33.32,33.98,32.84,33.45,14779431,UNH +2010-02-26,33.52,34.3,33.36,33.86,9684668,UNH +2010-03-01,34.0,34.72,33.52,34.04,10970710,UNH +2010-03-02,34.11,34.37,33.61,33.95,7081656,UNH +2010-03-03,34.05,34.35,33.77,34.1,8089726,UNH +2010-03-04,34.05,34.1,32.42,32.95,17386580,UNH +2010-03-05,33.03,33.79,32.96,33.74,8133603,UNH +2010-03-08,33.74,33.84,33.03,33.1,7734821,UNH +2010-03-09,33.18,33.45,33.07,33.08,8771091,UNH +2010-03-10,33.02,33.55,32.94,33.24,7418967,UNH +2010-03-11,33.09,33.56,32.94,33.5,14678164,UNH +2010-03-12,33.68,33.74,32.78,32.91,9450317,UNH +2010-03-15,32.78,32.78,31.93,32.53,13520036,UNH +2010-03-16,32.15,33.11,32.09,33.05,12932788,UNH +2010-03-17,33.16,33.16,32.26,32.75,10614383,UNH +2010-03-18,32.46,33.69,31.98,33.59,15407223,UNH +2010-03-19,33.72,34.7,33.72,34.39,21827590,UNH +2010-03-22,34.47,35.16,33.21,33.3,20220741,UNH +2010-03-23,33.36,33.46,32.96,33.16,11409764,UNH +2010-03-24,33.14,33.34,32.72,32.72,10834416,UNH +2010-03-25,32.76,33.26,32.6,33.12,14786111,UNH +2010-03-26,33.1,33.27,32.6,32.63,8750960,UNH +2010-03-29,32.66,33.02,32.52,32.84,7967139,UNH +2010-03-30,32.79,33.29,32.6,33.06,7253089,UNH +2010-03-31,32.9,33.11,32.5,32.67,6961693,UNH +2010-04-01,32.8,32.99,32.52,32.99,6713391,UNH +2010-04-05,33.12,33.22,32.77,33.14,6728449,UNH +2010-04-06,33.27,34.0,33.25,33.41,9430860,UNH +2010-04-07,33.53,33.53,32.74,32.93,8395831,UNH +2010-04-08,32.84,32.96,32.2,32.62,11174542,UNH +2010-04-09,32.66,32.71,31.61,32.26,12831402,UNH +2010-04-12,32.18,32.38,32.01,32.26,8763283,UNH +2010-04-13,32.44,32.68,31.83,32.16,11119055,UNH +2010-04-14,32.11,32.12,30.94,31.05,16500142,UNH +2010-04-15,31.07,31.3,30.08,30.63,25272387,UNH +2010-04-16,30.54,31.11,30.34,30.73,15356112,UNH +2010-04-19,30.56,31.67,30.56,31.23,13524844,UNH +2010-04-20,32.22,32.23,30.26,30.98,26564756,UNH +2010-04-21,31.14,31.45,30.09,30.26,13735756,UNH +2010-04-22,30.25,30.52,29.88,30.46,14149043,UNH +2010-04-23,30.31,30.97,30.28,30.95,14798989,UNH +2010-04-26,31.12,31.15,29.7,29.85,16604541,UNH +2010-04-27,29.84,30.36,29.62,29.8,16204339,UNH +2010-04-28,29.93,30.62,29.71,30.44,13270842,UNH +2010-04-29,30.81,31.74,30.79,31.3,13609439,UNH +2010-04-30,31.34,31.34,30.22,30.31,15545818,UNH +2010-05-03,30.5,30.58,29.89,30.26,9553418,UNH +2010-05-04,30.01,30.05,29.28,29.49,11745379,UNH +2010-05-05,29.24,30.1,29.14,30.0,11360735,UNH +2010-05-06,30.15,30.27,27.97,29.24,10439437,UNH +2010-05-07,29.05,29.28,28.25,29.02,14197706,UNH +2010-05-10,28.98,30.06,28.92,29.88,9060026,UNH +2010-05-11,29.81,30.08,29.55,29.85,9614453,UNH +2010-05-12,29.85,30.38,29.79,30.32,11345382,UNH +2010-05-13,30.2,30.43,29.93,30.18,7148320,UNH +2010-05-14,29.97,30.48,29.56,30.39,12201126,UNH +2010-05-17,30.47,30.73,29.87,30.44,8668901,UNH +2010-05-18,30.53,30.74,30.08,30.18,8908506,UNH +2010-05-19,30.11,30.25,29.75,29.99,10095908,UNH +2010-05-20,29.52,29.65,28.95,28.96,10195468,UNH +2010-05-21,28.54,29.07,28.16,28.7,11502727,UNH +2010-05-24,28.59,29.18,28.17,28.83,7996674,UNH +2010-05-25,28.33,28.89,28.11,28.87,8547806,UNH +2010-05-26,29.05,29.55,28.76,28.79,9613063,UNH +2010-05-27,29.31,29.32,28.85,29.32,6502005,UNH +2010-05-28,29.29,29.41,28.85,29.07,11697785,UNH +2010-06-01,29.18,29.61,28.89,28.98,8178415,UNH +2010-06-02,29.12,29.94,28.87,29.91,7967781,UNH +2010-06-03,29.92,30.49,29.66,30.46,8064766,UNH +2010-06-04,30.09,31.61,29.89,30.34,16676238,UNH +2010-06-07,30.47,31.07,29.32,30.46,16847337,UNH +2010-06-08,30.43,31.11,30.26,30.89,18435496,UNH +2010-06-09,30.89,31.16,30.45,30.53,10126397,UNH +2010-06-10,30.92,31.12,30.22,30.7,11766508,UNH +2010-06-11,30.5,30.83,30.13,30.67,9072656,UNH +2010-06-14,30.72,30.94,30.55,30.59,8390074,UNH +2010-06-15,30.9,31.2,30.76,31.19,9569156,UNH +2010-06-16,30.84,31.63,30.84,31.39,10151909,UNH +2010-06-17,31.54,31.54,31.17,31.5,9370781,UNH +2010-06-18,31.5,31.62,31.2,31.33,10244034,UNH +2010-06-21,31.61,31.8,31.05,31.15,7110408,UNH +2010-06-22,31.11,31.34,30.58,30.64,6578112,UNH +2010-06-23,30.77,30.92,30.12,30.21,8358327,UNH +2010-06-24,30.08,30.15,29.63,29.76,8952527,UNH +2010-06-25,29.75,30.11,29.58,29.88,14216029,UNH +2010-06-28,29.87,30.33,29.12,29.19,9883786,UNH +2010-06-29,28.88,29.03,28.46,28.63,14391081,UNH +2010-06-30,28.51,28.76,28.31,28.4,11078637,UNH +2010-07-01,28.31,28.31,27.13,27.85,15600848,UNH +2010-07-02,27.89,28.45,27.79,28.3,9312848,UNH +2010-07-06,28.49,29.06,28.29,28.89,13394918,UNH +2010-07-07,28.98,29.25,28.8,29.2,8978451,UNH +2010-07-08,29.32,29.89,29.25,29.68,8996396,UNH +2010-07-09,29.75,30.13,29.52,29.97,6971085,UNH +2010-07-12,29.91,30.07,29.61,30.04,8901867,UNH +2010-07-13,30.24,30.27,29.8,30.14,6905032,UNH +2010-07-14,30.0,30.39,29.78,30.32,4711093,UNH +2010-07-15,30.32,30.93,30.12,30.88,9214410,UNH +2010-07-16,30.73,31.12,30.15,30.34,9411266,UNH +2010-07-19,30.48,30.96,30.29,30.82,8575418,UNH +2010-07-20,31.35,31.49,30.24,30.83,13493810,UNH +2010-07-21,30.85,31.13,30.58,30.7,8884369,UNH +2010-07-22,31.09,31.2,30.65,31.0,9202564,UNH +2010-07-23,31.0,31.25,30.74,30.92,5746905,UNH +2010-07-26,30.84,31.49,30.84,31.47,5478900,UNH +2010-07-27,31.53,31.72,30.63,30.78,11857683,UNH +2010-07-28,30.79,30.92,30.15,30.33,7983162,UNH +2010-07-29,30.49,30.88,30.04,30.44,5540207,UNH +2010-07-30,30.2,30.68,29.94,30.45,4893104,UNH +2010-08-02,30.89,31.56,30.83,31.44,7441760,UNH +2010-08-03,31.39,32.58,31.27,32.42,9956082,UNH +2010-08-04,32.43,33.24,32.4,32.91,9379601,UNH +2010-08-05,32.76,33.49,32.68,33.42,7829560,UNH +2010-08-06,33.08,33.55,32.96,33.45,7479318,UNH +2010-08-09,33.5,33.79,33.36,33.49,6059351,UNH +2010-08-10,33.3,33.62,32.96,33.33,7957590,UNH +2010-08-11,32.85,33.15,31.74,31.99,17251810,UNH +2010-08-12,31.71,32.24,31.57,32.13,8997995,UNH +2010-08-13,32.01,32.19,31.65,32.03,6868575,UNH +2010-08-16,31.85,31.99,31.37,31.9,5231875,UNH +2010-08-17,32.23,32.58,31.98,32.35,5545644,UNH +2010-08-18,32.28,32.96,32.12,32.54,6444886,UNH +2010-08-19,32.37,32.46,31.76,31.79,7067661,UNH +2010-08-20,31.75,31.83,31.39,31.61,5330180,UNH +2010-08-23,31.63,32.17,31.47,31.5,5077238,UNH +2010-08-24,31.2,31.42,30.86,31.04,7510493,UNH +2010-08-25,30.93,32.25,30.82,31.96,10923979,UNH +2010-08-26,32.04,32.39,31.85,31.85,9948234,UNH +2010-08-27,31.96,32.42,31.48,32.37,7051361,UNH +2010-08-30,32.33,32.48,31.88,31.91,7173149,UNH +2010-08-31,31.81,32.21,31.42,31.72,8650705,UNH +2010-09-01,32.01,32.63,31.84,32.59,8624362,UNH +2010-09-02,32.83,32.93,32.29,32.86,5429960,UNH +2010-09-03,32.95,33.91,32.91,33.91,7761317,UNH +2010-09-07,33.76,34.09,33.62,33.78,6832059,UNH +2010-09-08,33.78,33.96,33.33,33.85,8552298,UNH +2010-09-09,34.1,34.25,33.92,34.02,7507044,UNH +2010-09-10,33.99,34.64,33.8,34.49,8940658,UNH +2010-09-13,34.79,35.28,34.67,34.72,7101392,UNH +2010-09-14,34.01,35.0,33.98,34.61,8716164,UNH +2010-09-15,34.5,34.6,33.96,34.27,11169566,UNH +2010-09-16,34.23,34.39,33.92,34.24,6154464,UNH +2010-09-17,34.46,34.61,34.13,34.13,7286881,UNH +2010-09-20,34.37,35.03,34.35,34.93,5639702,UNH +2010-09-21,34.89,35.5,34.83,35.26,6427979,UNH +2010-09-22,35.12,35.7,34.91,35.68,7184233,UNH +2010-09-23,35.4,35.8,35.19,35.44,6711746,UNH +2010-09-24,35.94,35.94,35.6,35.73,8558016,UNH +2010-09-27,35.83,35.83,35.25,35.35,7505298,UNH +2010-09-28,35.45,35.61,34.91,35.04,8410230,UNH +2010-09-29,34.91,35.2,34.71,35.2,7872501,UNH +2010-09-30,35.49,35.56,35.08,35.11,7847607,UNH +2010-10-01,35.07,35.47,34.76,35.43,6504080,UNH +2010-10-04,35.3,35.3,34.35,34.54,5884447,UNH +2010-10-05,34.77,35.13,34.55,35.07,6887401,UNH +2010-10-06,35.04,35.22,33.94,33.95,13816550,UNH +2010-10-07,34.39,34.59,34.11,34.34,6878832,UNH +2010-10-08,34.45,34.55,34.19,34.35,6022271,UNH +2010-10-11,34.09,34.9,34.07,34.65,6747512,UNH +2010-10-12,34.52,35.06,34.44,35.02,6766258,UNH +2010-10-13,35.09,35.62,35.02,35.32,8050023,UNH +2010-10-14,35.26,36.26,35.23,35.78,10277136,UNH +2010-10-15,36.01,36.23,35.77,35.98,7825153,UNH +2010-10-18,36.09,36.37,35.84,36.25,8035590,UNH +2010-10-19,35.63,35.92,34.92,35.3,13178176,UNH +2010-10-20,35.46,36.75,35.45,36.73,10386482,UNH +2010-10-21,36.85,36.85,36.12,36.49,6840114,UNH +2010-10-22,36.7,37.26,36.42,37.26,6622952,UNH +2010-10-25,37.52,37.95,37.46,37.56,7456076,UNH +2010-10-26,37.51,37.69,37.15,37.57,8050518,UNH +2010-10-27,37.25,37.36,35.7,35.93,12701739,UNH +2010-10-28,36.28,36.4,35.95,36.25,6281528,UNH +2010-10-29,36.4,36.93,35.81,36.05,6696843,UNH +2010-11-01,36.27,36.64,35.7,36.11,7671791,UNH +2010-11-02,36.4,37.09,36.36,37.0,9987941,UNH +2010-11-03,36.65,37.45,36.07,36.66,10730696,UNH +2010-11-04,37.0,37.05,36.38,36.8,6839667,UNH +2010-11-05,36.73,37.19,36.48,36.86,7190354,UNH +2010-11-08,36.63,37.18,36.61,37.12,4370462,UNH +2010-11-09,37.24,37.28,36.81,36.98,6029668,UNH +2010-11-10,36.71,37.17,35.97,37.16,8385003,UNH +2010-11-11,36.97,37.5,36.74,37.47,5396350,UNH +2010-11-12,37.21,37.33,36.23,36.67,7373862,UNH +2010-11-15,36.32,36.38,35.44,35.47,9126959,UNH +2010-11-16,35.28,35.38,34.81,35.01,10849998,UNH +2010-11-17,35.09,35.34,34.58,35.33,9577978,UNH +2010-11-18,34.59,35.95,34.5,35.63,9207876,UNH +2010-11-19,35.54,36.49,35.34,36.0,14341539,UNH +2010-11-22,37.31,37.42,35.57,36.46,14972422,UNH +2010-11-23,36.15,36.34,35.78,36.05,6579434,UNH +2010-11-24,36.61,36.75,36.02,36.18,6306041,UNH +2010-11-26,35.76,36.27,35.74,35.88,2972163,UNH +2010-11-29,35.54,36.67,35.05,36.59,10898915,UNH +2010-11-30,36.32,36.98,36.04,36.52,12041811,UNH +2010-12-01,37.14,37.9,37.14,37.67,11013477,UNH +2010-12-02,37.68,38.06,37.64,38.05,8600155,UNH +2010-12-03,37.71,37.98,37.38,37.82,5383126,UNH +2010-12-06,37.67,37.88,37.24,37.29,5179839,UNH +2010-12-07,37.47,37.62,36.73,36.77,8523857,UNH +2010-12-08,36.91,37.01,36.68,36.84,5753639,UNH +2010-12-09,37.21,37.21,36.43,36.65,8309682,UNH +2010-12-10,36.79,36.85,36.43,36.67,7979268,UNH +2010-12-13,36.76,37.86,36.62,36.9,11123944,UNH +2010-12-14,36.59,37.08,36.34,36.5,8351708,UNH +2010-12-15,36.27,36.34,35.11,35.45,13520141,UNH +2010-12-16,35.45,35.76,34.94,35.61,10177758,UNH +2010-12-17,35.6,35.61,34.97,35.05,18279896,UNH +2010-12-20,35.29,35.33,34.98,35.18,6407873,UNH +2010-12-21,35.12,35.81,35.05,35.33,6873812,UNH +2010-12-22,35.41,35.87,35.28,35.84,5114991,UNH +2010-12-23,35.82,36.1,35.63,35.77,3809186,UNH +2010-12-27,35.5,35.71,35.45,35.54,2810582,UNH +2010-12-28,35.51,35.76,35.38,35.72,3082878,UNH +2010-12-29,35.84,36.03,35.67,35.91,3593666,UNH +2010-12-30,35.91,36.03,35.72,35.94,2865463,UNH +2010-12-31,36.04,36.21,35.79,36.11,2827973,UNH +2011-01-03,36.38,37.18,36.37,37.13,8212383,UNH +2011-01-04,37.03,37.5,36.83,37.47,6724251,UNH +2011-01-05,37.5,37.81,37.29,37.59,7528239,UNH +2011-01-06,37.96,38.4,37.74,38.37,7157390,UNH +2011-01-07,38.38,38.54,38.05,38.45,6437654,UNH +2011-01-10,38.54,38.65,38.01,38.45,5725287,UNH +2011-01-11,38.53,39.1,38.34,39.08,5569606,UNH +2011-01-12,39.23,39.33,38.81,38.86,5872324,UNH +2011-01-13,39.27,39.6,38.93,39.6,8618163,UNH +2011-01-14,39.48,40.9,39.41,40.77,10561701,UNH +2011-01-18,40.79,40.99,40.47,40.88,6738852,UNH +2011-01-19,40.87,41.02,40.11,40.56,9424923,UNH +2011-01-20,40.0,40.5,39.37,40.31,11293020,UNH +2011-01-21,40.58,40.59,40.13,40.41,7384161,UNH +2011-01-24,40.41,40.5,39.7,39.81,7604095,UNH +2011-01-25,39.69,41.0,39.65,40.62,10000850,UNH +2011-01-26,40.59,41.13,40.11,40.25,8937901,UNH +2011-01-27,40.94,42.42,40.44,42.29,13558481,UNH +2011-01-28,42.31,42.44,40.86,40.93,7767385,UNH +2011-01-31,41.02,41.32,40.71,41.05,7320483,UNH +2011-02-01,41.36,42.18,41.29,42.07,9074631,UNH +2011-02-02,41.74,42.26,41.67,41.95,4285720,UNH +2011-02-03,41.78,44.09,40.9,43.04,14832587,UNH +2011-02-04,43.15,43.9,42.04,42.49,8338493,UNH +2011-02-07,42.14,42.26,41.57,41.81,7114183,UNH +2011-02-08,41.52,42.55,41.39,41.97,5618448,UNH +2011-02-09,41.97,42.46,41.83,42.07,5232496,UNH +2011-02-10,42.28,42.58,42.02,42.43,5457120,UNH +2011-02-11,42.16,42.84,42.04,42.38,5051012,UNH +2011-02-14,42.24,42.51,41.62,42.46,3752430,UNH +2011-02-15,42.11,42.46,41.89,42.03,4392658,UNH +2011-02-16,42.2,42.56,41.99,42.5,4993651,UNH +2011-02-17,42.34,42.75,42.15,42.59,4823339,UNH +2011-02-18,42.69,43.3,42.56,42.84,6034836,UNH +2011-02-22,43.86,44.33,42.73,42.96,10739194,UNH +2011-02-23,42.58,43.69,42.56,42.91,7102460,UNH +2011-02-24,42.83,43.35,42.38,42.75,6314071,UNH +2011-02-25,42.85,43.02,42.41,42.52,5500170,UNH +2011-02-28,42.67,42.94,42.35,42.58,6645528,UNH +2011-03-01,42.56,42.96,42.38,42.45,5547492,UNH +2011-03-02,42.55,43.79,42.45,43.56,7234153,UNH +2011-03-03,44.27,44.89,43.74,44.79,8740141,UNH +2011-03-04,44.64,44.86,43.87,44.45,5624979,UNH +2011-03-07,44.47,44.77,43.31,43.56,6086052,UNH +2011-03-08,43.6,44.1,43.12,43.83,4698296,UNH +2011-03-09,43.91,44.51,43.53,44.49,4555189,UNH +2011-03-10,44.29,44.29,43.6,43.79,5132412,UNH +2011-03-11,43.88,44.06,43.26,43.59,4775985,UNH +2011-03-14,43.3,43.43,42.85,43.16,4520393,UNH +2011-03-15,42.34,43.08,42.16,42.79,4401843,UNH +2011-03-16,42.68,42.69,41.46,41.86,7151012,UNH +2011-03-17,42.4,42.73,41.91,42.27,5853932,UNH +2011-03-18,42.37,42.85,42.3,42.6,7381139,UNH +2011-03-21,42.83,43.43,42.66,43.19,4592964,UNH +2011-03-22,43.26,43.71,42.66,42.74,4509745,UNH +2011-03-23,42.64,42.87,42.39,42.75,3348386,UNH +2011-03-24,43.24,43.94,43.01,43.8,3919220,UNH +2011-03-25,43.63,44.02,43.6,43.75,4194207,UNH +2011-03-28,43.91,44.05,43.51,43.87,3531519,UNH +2011-03-29,43.75,44.48,43.75,44.48,4204898,UNH +2011-03-30,44.72,45.58,44.58,45.4,6538722,UNH +2011-03-31,45.64,45.75,45.11,45.2,5376068,UNH +2011-04-01,45.5,45.74,45.3,45.61,4515231,UNH +2011-04-04,45.94,46.09,45.52,45.6,3500419,UNH +2011-04-05,44.86,45.27,44.78,45.09,4953600,UNH +2011-04-06,45.19,45.26,44.83,44.96,5160350,UNH +2011-04-07,44.77,48.58,44.42,44.43,7708808,UNH +2011-04-08,44.62,45.24,44.14,44.38,4725729,UNH +2011-04-11,44.33,44.49,43.84,44.32,6049088,UNH +2011-04-12,44.19,44.9,44.03,44.81,3959174,UNH +2011-04-13,44.88,45.17,44.08,44.33,4769199,UNH +2011-04-14,44.2,44.98,43.87,44.82,4720113,UNH +2011-04-15,45.0,45.08,44.57,44.98,5784738,UNH +2011-04-18,44.53,44.61,43.35,43.55,6726479,UNH +2011-04-19,43.6,43.97,43.3,43.96,5732311,UNH +2011-04-20,44.78,44.78,44.18,44.24,5175388,UNH +2011-04-21,48.09,48.9,47.56,47.81,18373214,UNH +2011-04-25,47.14,48.14,47.08,47.71,6652062,UNH +2011-04-26,48.12,48.75,46.93,47.35,10519141,UNH +2011-04-27,47.52,48.3,46.88,48.21,10514635,UNH +2011-04-28,48.19,49.1,48.06,49.1,7916928,UNH +2011-04-29,48.95,49.4,48.67,49.23,9547311,UNH +2011-05-02,49.4,50.2,49.23,49.88,9860212,UNH +2011-05-03,49.68,50.01,49.41,49.68,5883384,UNH +2011-05-04,49.55,49.76,48.96,49.56,7555501,UNH +2011-05-05,49.44,50.15,49.02,49.58,7398512,UNH +2011-05-06,50.06,50.25,49.65,50.12,6301518,UNH +2011-05-09,49.75,50.91,49.75,50.47,5665738,UNH +2011-05-10,50.72,50.98,50.19,50.51,5640259,UNH +2011-05-11,50.5,50.6,49.52,50.02,6198326,UNH +2011-05-12,50.01,50.36,49.07,50.08,5314679,UNH +2011-05-13,50.91,51.46,49.76,49.95,11100058,UNH +2011-05-16,49.56,50.73,49.38,50.17,6020510,UNH +2011-05-17,49.86,50.7,49.7,49.99,7230630,UNH +2011-05-18,49.86,50.69,49.75,50.61,7146118,UNH +2011-05-19,50.75,50.78,50.18,50.55,6105182,UNH +2011-05-20,50.47,50.75,49.73,49.74,10829962,UNH +2011-05-23,49.44,49.47,48.65,49.16,6743841,UNH +2011-05-24,49.16,49.18,47.8,47.96,9573245,UNH +2011-05-25,47.7,48.32,47.58,47.87,9448441,UNH +2011-05-26,47.67,47.89,46.97,47.7,11922870,UNH +2011-05-27,47.9,48.31,47.59,48.3,6039574,UNH +2011-05-31,48.66,48.95,48.35,48.95,6411922,UNH +2011-06-01,48.7,48.99,48.25,48.35,6614793,UNH +2011-06-02,48.6,49.49,48.28,49.39,8258664,UNH +2011-06-03,48.6,49.32,48.46,48.85,7949214,UNH +2011-06-06,48.69,48.81,48.01,48.15,5187363,UNH +2011-06-07,48.55,48.84,47.97,47.97,4537291,UNH +2011-06-08,47.98,48.5,47.57,48.2,6564143,UNH +2011-06-09,48.55,50.61,48.36,50.6,11529941,UNH +2011-06-10,50.34,50.36,49.16,49.41,8545329,UNH +2011-06-13,49.62,49.96,49.07,49.11,6362120,UNH +2011-06-14,49.4,50.0,49.23,49.6,6987098,UNH +2011-06-15,49.22,49.95,48.93,49.35,8991256,UNH +2011-06-16,49.27,49.85,48.7,49.66,9101158,UNH +2011-06-17,50.1,50.39,49.72,49.96,9677551,UNH +2011-06-20,49.79,51.65,49.65,51.27,8987610,UNH +2011-06-21,51.61,52.25,51.27,52.22,9781680,UNH +2011-06-22,51.98,52.64,51.72,51.78,7000793,UNH +2011-06-23,51.01,51.3,50.04,51.15,9979960,UNH +2011-06-24,51.25,51.39,50.22,50.46,7398585,UNH +2011-06-27,50.32,51.25,50.12,51.03,4545018,UNH +2011-06-28,51.34,51.98,51.02,51.77,5957117,UNH +2011-06-29,51.81,51.88,51.06,51.54,5630044,UNH +2011-06-30,51.75,52.04,51.42,51.58,6393994,UNH +2011-07-01,51.84,53.27,51.56,53.13,8153482,UNH +2011-07-05,53.08,53.11,52.27,52.85,4822258,UNH +2011-07-06,52.85,53.22,52.55,53.13,5319041,UNH +2011-07-07,53.28,53.5,51.97,52.63,7559042,UNH +2011-07-08,52.0,52.32,51.54,52.08,6927233,UNH +2011-07-11,51.38,51.54,50.74,50.94,6037498,UNH +2011-07-12,50.74,52.03,50.73,51.41,6631623,UNH +2011-07-13,51.55,52.63,51.55,51.73,4869337,UNH +2011-07-14,51.81,52.56,51.79,52.27,7167533,UNH +2011-07-15,52.47,52.59,51.68,51.97,7030795,UNH +2011-07-18,51.6,52.2,51.05,51.95,7257776,UNH +2011-07-19,51.37,51.76,49.95,51.45,13946570,UNH +2011-07-20,51.76,51.88,50.97,51.51,7748998,UNH +2011-07-21,51.92,52.9,51.69,52.15,7831851,UNH +2011-07-22,52.52,52.87,52.13,52.75,5720209,UNH +2011-07-25,52.48,52.83,51.5,51.63,6533428,UNH +2011-07-26,51.89,52.18,51.16,51.26,5670009,UNH +2011-07-27,50.57,50.94,49.71,49.89,10581895,UNH +2011-07-28,49.84,50.89,49.79,49.92,7703592,UNH +2011-07-29,49.1,50.09,48.11,49.63,10761825,UNH +2011-08-01,50.28,50.36,45.69,48.02,23228850,UNH +2011-08-02,47.69,48.44,46.76,46.98,10060448,UNH +2011-08-03,46.99,47.29,45.97,47.18,8304485,UNH +2011-08-04,46.59,46.71,45.02,45.07,10154457,UNH +2011-08-05,45.58,46.22,44.25,45.56,14313657,UNH +2011-08-08,43.3,44.42,41.74,41.93,24211974,UNH +2011-08-09,42.33,44.8,41.81,44.73,19959731,UNH +2011-08-10,44.07,44.27,41.67,41.85,12690234,UNH +2011-08-11,41.55,44.42,41.27,43.93,13915767,UNH +2011-08-12,43.79,45.34,43.79,44.81,9500503,UNH +2011-08-15,45.19,46.02,44.98,45.94,8314603,UNH +2011-08-16,45.78,45.89,44.65,45.5,10044464,UNH +2011-08-17,45.68,46.21,45.13,45.53,4924321,UNH +2011-08-18,44.38,44.66,43.39,43.89,9901290,UNH +2011-08-19,43.14,44.24,42.98,43.32,8883075,UNH +2011-08-22,44.17,44.3,43.29,43.61,7164063,UNH +2011-08-23,43.8,44.98,43.12,44.87,9080242,UNH +2011-08-24,44.63,46.0,44.39,45.91,6286092,UNH +2011-08-25,46.27,46.4,44.83,45.09,5886841,UNH +2011-08-26,44.35,46.08,43.51,45.72,6009841,UNH +2011-08-29,46.24,46.83,45.97,46.76,4044386,UNH +2011-08-30,46.54,47.61,46.2,47.28,6002563,UNH +2011-08-31,47.74,48.49,47.01,47.52,6516313,UNH +2011-09-01,47.58,48.38,47.12,47.18,6493759,UNH +2011-09-02,45.79,46.76,45.69,45.73,5102763,UNH +2011-09-06,44.62,45.81,44.09,45.71,6797685,UNH +2011-09-07,46.47,47.45,46.19,47.21,6823682,UNH +2011-09-08,46.75,48.0,46.65,47.2,7435111,UNH +2011-09-09,46.6,46.94,45.28,45.52,9075920,UNH +2011-09-12,44.49,46.33,44.44,46.26,8216079,UNH +2011-09-13,46.38,48.22,46.32,47.99,11931919,UNH +2011-09-14,48.31,49.42,47.0,48.68,10108302,UNH +2011-09-15,49.11,50.74,48.6,50.54,11326103,UNH +2011-09-16,51.07,51.18,49.34,50.76,11790855,UNH +2011-09-19,49.66,50.18,49.39,49.95,8956417,UNH +2011-09-20,50.04,51.24,49.34,49.83,8439925,UNH +2011-09-21,49.92,50.41,47.98,48.01,7002777,UNH +2011-09-22,46.75,47.67,46.33,47.09,10065187,UNH +2011-09-23,46.8,47.88,46.48,47.6,7129905,UNH +2011-09-26,48.13,48.84,47.58,48.81,7147311,UNH +2011-09-27,49.61,50.39,48.86,49.45,8030583,UNH +2011-09-28,49.27,49.52,47.56,47.64,7338864,UNH +2011-09-29,48.35,48.74,45.79,46.58,9154466,UNH +2011-09-30,46.08,47.23,45.61,46.12,10485348,UNH +2011-10-03,45.77,46.22,42.87,42.92,12717099,UNH +2011-10-04,42.11,42.84,41.32,42.78,13772131,UNH +2011-10-05,43.54,44.68,42.84,44.45,8455775,UNH +2011-10-06,44.62,45.15,43.98,44.94,5804824,UNH +2011-10-07,45.0,45.45,44.45,44.89,5962872,UNH +2011-10-10,45.52,46.52,45.51,46.52,4752099,UNH +2011-10-11,46.38,46.82,45.89,46.64,4639558,UNH +2011-10-12,47.21,47.66,46.37,46.38,7267345,UNH +2011-10-13,46.02,46.62,45.67,46.53,5034573,UNH +2011-10-14,47.22,47.35,46.53,47.22,6074012,UNH +2011-10-17,46.87,47.61,46.46,46.6,5945680,UNH +2011-10-18,44.24,45.9,42.86,45.34,23926861,UNH +2011-10-19,45.4,47.42,45.21,46.45,12250577,UNH +2011-10-20,46.68,46.99,45.94,46.88,7985267,UNH +2011-10-21,47.43,48.5,47.31,47.92,9218720,UNH +2011-10-24,48.21,49.24,48.0,49.03,7146191,UNH +2011-10-25,47.67,49.3,47.67,48.76,7477071,UNH +2011-10-26,49.43,49.48,48.13,48.76,10387572,UNH +2011-10-27,49.92,50.0,48.81,49.18,10026478,UNH +2011-10-28,49.17,49.35,48.19,48.85,6377295,UNH +2011-10-31,48.38,48.95,47.96,47.99,6164984,UNH +2011-11-01,46.81,47.1,45.95,46.22,11128751,UNH +2011-11-02,47.0,47.0,46.07,46.36,7858058,UNH +2011-11-03,46.8,46.88,45.8,46.18,6721400,UNH +2011-11-04,46.07,46.1,45.08,45.58,8010319,UNH +2011-11-07,45.45,45.74,44.8,45.17,7918999,UNH +2011-11-08,45.29,46.27,45.08,46.15,7086398,UNH +2011-11-09,45.22,46.1,45.13,45.54,6423199,UNH +2011-11-10,46.06,46.3,45.44,46.13,5479631,UNH +2011-11-11,46.62,47.51,46.49,47.13,5104450,UNH +2011-11-14,46.93,47.31,46.66,46.94,4734130,UNH +2011-11-15,46.8,46.97,46.15,46.55,4911563,UNH +2011-11-16,45.99,46.29,44.84,44.91,8053779,UNH +2011-11-17,44.99,45.27,44.05,44.52,8147841,UNH +2011-11-18,44.61,44.74,44.14,44.55,5972267,UNH +2011-11-21,43.74,44.75,43.74,44.44,6656234,UNH +2011-11-22,44.33,44.99,43.98,44.42,4758849,UNH +2011-11-23,43.96,44.1,43.42,43.56,5515718,UNH +2011-11-25,43.55,44.23,43.47,43.67,2985008,UNH +2011-11-28,44.46,45.49,44.39,45.03,8826318,UNH +2011-11-29,45.31,46.19,45.09,45.88,6458844,UNH +2011-11-30,47.36,48.88,46.99,48.77,11702409,UNH +2011-12-01,48.59,49.06,48.4,48.52,7021438,UNH +2011-12-02,48.49,49.0,48.03,48.23,7639042,UNH +2011-12-05,48.84,49.5,47.91,48.27,8135395,UNH +2011-12-06,48.36,48.68,48.08,48.29,8307091,UNH +2011-12-07,47.99,49.7,47.82,49.34,10200456,UNH +2011-12-08,49.23,49.55,47.98,48.16,8641802,UNH +2011-12-09,48.21,49.08,48.12,48.91,5713434,UNH +2011-12-12,48.71,49.0,47.94,48.2,4947646,UNH +2011-12-13,48.44,49.3,47.7,47.93,5269155,UNH +2011-12-14,47.86,48.3,47.63,47.76,7513468,UNH +2011-12-15,47.88,48.8,47.88,48.52,9354188,UNH +2011-12-16,49.02,49.5,48.71,49.0,10214104,UNH +2011-12-19,48.92,49.56,48.84,48.97,5877392,UNH +2011-12-20,49.42,49.94,49.36,49.82,6053213,UNH +2011-12-21,49.83,50.0,49.55,49.99,6694975,UNH +2011-12-22,49.89,50.93,49.85,50.73,4627009,UNH +2011-12-23,50.95,51.5,50.69,51.35,3897922,UNH +2011-12-27,51.35,51.71,51.09,51.35,2999274,UNH +2011-12-28,51.35,51.5,50.66,50.71,2959503,UNH +2011-12-29,50.93,51.57,50.89,51.18,3773961,UNH +2011-12-30,51.06,51.18,50.68,50.68,2205374,UNH +2012-01-03,51.24,51.7,51.11,51.49,6020911,UNH +2012-01-04,51.26,52.25,51.25,52.24,5406302,UNH +2012-01-05,51.89,52.73,51.8,52.59,6330034,UNH +2012-01-06,52.75,53.42,52.48,52.78,5321689,UNH +2012-01-09,52.63,52.97,52.46,52.72,5079215,UNH +2012-01-10,52.96,53.04,52.37,52.62,7063286,UNH +2012-01-11,52.49,53.12,52.06,53.01,4281555,UNH +2012-01-12,53.22,53.24,52.53,52.87,4550250,UNH +2012-01-13,52.69,52.79,51.93,52.7,4996463,UNH +2012-01-17,53.05,53.64,52.87,53.57,6495642,UNH +2012-01-18,53.35,54.18,52.93,53.94,8390363,UNH +2012-01-19,52.31,53.02,51.42,52.32,18656686,UNH +2012-01-20,52.34,52.51,51.61,52.27,8873743,UNH +2012-01-23,52.2,53.05,51.96,52.43,7535871,UNH +2012-01-24,52.27,52.52,51.23,51.33,10398351,UNH +2012-01-25,50.63,51.65,49.82,51.57,13121801,UNH +2012-01-26,51.61,51.72,49.9,50.35,13576202,UNH +2012-01-27,50.34,51.24,50.32,51.02,7027294,UNH +2012-01-30,50.82,51.17,50.07,51.07,4852519,UNH +2012-01-31,51.4,52.88,51.38,51.79,8843837,UNH +2012-02-01,52.16,53.61,52.12,53.26,7480690,UNH +2012-02-02,53.25,53.25,52.01,52.54,5319166,UNH +2012-02-03,52.74,52.77,50.75,51.31,9676831,UNH +2012-02-06,50.98,51.4,50.68,51.29,8577093,UNH +2012-02-07,51.09,52.13,50.91,52.03,5244391,UNH +2012-02-08,52.0,52.37,51.65,52.14,6023817,UNH +2012-02-09,52.21,53.53,52.2,53.06,9613480,UNH +2012-02-10,52.57,53.5,52.31,53.32,6574639,UNH +2012-02-13,53.5,54.24,53.38,53.85,5703658,UNH +2012-02-14,53.9,54.49,53.57,54.46,5981928,UNH +2012-02-15,54.53,54.84,54.22,54.62,7009205,UNH +2012-02-16,54.62,54.89,54.26,54.79,6908597,UNH +2012-02-17,54.81,54.85,54.54,54.68,6389123,UNH +2012-02-21,54.99,55.52,54.88,55.32,7502146,UNH +2012-02-22,55.06,55.64,54.68,55.18,6760082,UNH +2012-02-23,55.15,55.36,54.66,54.94,7195731,UNH +2012-02-24,55.11,55.74,55.0,55.65,5004519,UNH +2012-02-27,55.34,56.16,55.27,55.73,5355858,UNH +2012-02-28,55.63,55.95,55.25,55.84,4538261,UNH +2012-02-29,55.99,56.1,55.56,55.75,5590562,UNH +2012-03-01,55.75,56.1,55.59,55.99,4258269,UNH +2012-03-02,55.96,56.05,55.37,55.84,4408834,UNH +2012-03-05,55.64,56.08,55.04,55.04,4739828,UNH +2012-03-06,54.71,55.41,54.12,54.46,4445603,UNH +2012-03-07,54.36,54.73,54.24,54.39,4474827,UNH +2012-03-08,54.87,56.03,54.81,55.61,4883552,UNH +2012-03-09,55.75,56.11,55.5,55.78,4743169,UNH +2012-03-12,55.8,55.88,54.95,55.02,4566991,UNH +2012-03-13,55.12,55.38,54.7,55.33,6497338,UNH +2012-03-14,55.16,55.87,55.04,55.78,6683971,UNH +2012-03-15,55.9,56.25,55.54,55.71,4598679,UNH +2012-03-16,55.58,55.82,55.4,55.59,8522596,UNH +2012-03-19,56.31,56.34,55.8,56.13,5348238,UNH +2012-03-20,55.93,56.03,54.73,54.78,5378589,UNH +2012-03-21,54.99,54.99,53.96,53.97,6252498,UNH +2012-03-22,53.62,54.21,53.4,53.88,7550884,UNH +2012-03-23,53.87,53.99,53.52,53.66,6471178,UNH +2012-03-26,53.89,55.1,53.86,55.1,5098443,UNH +2012-03-27,55.25,55.57,54.18,55.43,7455891,UNH +2012-03-28,55.39,55.96,54.88,55.44,5435236,UNH +2012-03-29,55.0,58.32,54.98,58.11,17258411,UNH +2012-03-30,57.97,59.43,57.74,58.94,10802989,UNH +2012-04-02,58.94,59.27,58.11,59.12,9105836,UNH +2012-04-03,59.02,59.6,58.72,59.4,7949404,UNH +2012-04-04,59.16,59.28,58.67,59.06,4791215,UNH +2012-04-05,58.82,59.19,58.6,59.01,4826711,UNH +2012-04-09,58.52,58.87,58.01,58.14,4755549,UNH +2012-04-10,57.96,58.33,57.22,57.56,5841672,UNH +2012-04-11,58.08,58.54,57.85,58.02,6505647,UNH +2012-04-12,58.03,58.62,57.72,58.46,4306319,UNH +2012-04-13,58.39,58.55,57.74,58.05,5657803,UNH +2012-04-16,58.35,58.35,57.36,57.36,6627912,UNH +2012-04-17,57.61,58.4,57.3,58.1,5896276,UNH +2012-04-18,57.7,57.7,57.11,57.32,6551372,UNH +2012-04-19,57.28,59.35,56.99,58.71,10754431,UNH +2012-04-20,59.16,59.71,58.93,59.51,8378773,UNH +2012-04-23,59.04,59.33,58.9,59.19,4471747,UNH +2012-04-24,59.02,59.2,58.47,58.72,5030530,UNH +2012-04-25,58.79,59.5,58.67,58.87,6091295,UNH +2012-04-26,56.94,58.67,56.47,58.37,9385865,UNH +2012-04-27,58.61,58.74,57.59,57.91,6899992,UNH +2012-04-30,56.95,58.0,55.48,56.15,9874437,UNH +2012-05-01,56.27,57.39,56.15,57.13,4887577,UNH +2012-05-02,56.77,57.42,56.57,56.66,5176378,UNH +2012-05-03,56.52,56.52,55.39,55.72,7302627,UNH +2012-05-04,55.65,55.73,54.66,54.72,5787453,UNH +2012-05-07,54.35,55.43,54.26,55.25,4079165,UNH +2012-05-08,55.24,55.98,54.91,55.82,4712817,UNH +2012-05-09,55.37,55.96,54.85,55.22,6636070,UNH +2012-05-10,55.56,55.86,55.03,55.29,4030888,UNH +2012-05-11,55.2,55.64,55.02,55.2,3937729,UNH +2012-05-14,54.82,55.57,54.57,55.16,4634246,UNH +2012-05-15,55.02,55.7,54.76,54.94,5514484,UNH +2012-05-16,55.04,55.29,54.84,54.9,4036134,UNH +2012-05-17,55.07,55.46,54.73,54.88,5465204,UNH +2012-05-18,54.89,55.34,53.78,53.99,6420390,UNH +2012-05-21,54.09,55.6,54.08,55.55,4825896,UNH +2012-05-22,55.76,56.63,55.5,55.72,5832164,UNH +2012-05-23,55.45,55.88,54.7,55.36,4671726,UNH +2012-05-24,55.03,56.74,55.01,56.22,7192362,UNH +2012-05-25,56.17,56.56,55.87,56.12,4306426,UNH +2012-05-29,56.08,56.25,55.5,56.15,5007060,UNH +2012-05-30,56.0,56.47,55.78,56.17,4398057,UNH +2012-05-31,56.21,56.33,55.46,55.77,6344840,UNH +2012-06-01,55.22,55.9,54.94,55.04,5704063,UNH +2012-06-04,54.77,55.35,54.69,54.91,5508004,UNH +2012-06-05,54.84,56.2,54.72,56.04,6112195,UNH +2012-06-06,56.61,57.7,56.5,57.7,6776658,UNH +2012-06-07,57.8,58.39,57.4,57.45,7249049,UNH +2012-06-08,56.84,58.39,56.84,58.0,6406963,UNH +2012-06-11,58.22,58.38,57.4,57.46,6236349,UNH +2012-06-12,57.47,58.12,57.0,57.84,6023821,UNH +2012-06-13,57.72,58.53,57.57,58.01,6373587,UNH +2012-06-14,58.17,59.38,57.89,59.25,6649767,UNH +2012-06-15,59.69,59.85,58.51,58.9,9024364,UNH +2012-06-18,58.79,59.47,58.18,59.42,9717995,UNH +2012-06-19,59.58,60.75,59.37,60.26,8602370,UNH +2012-06-20,59.95,60.23,59.3,59.6,4344967,UNH +2012-06-21,59.83,60.04,58.27,58.34,5320447,UNH +2012-06-22,58.5,59.53,58.41,59.07,7499404,UNH +2012-06-25,58.59,59.1,57.65,57.69,6886101,UNH +2012-06-26,57.66,59.16,57.23,58.8,7458716,UNH +2012-06-27,59.5,60.6,58.82,59.29,7090320,UNH +2012-06-28,58.87,60.5,55.34,59.6,25319863,UNH +2012-06-29,60.34,60.6,57.87,58.5,11126429,UNH +2012-07-02,58.89,59.31,55.96,56.26,12997990,UNH +2012-07-03,56.39,56.73,54.74,54.88,8460148,UNH +2012-07-05,54.88,56.16,54.86,55.81,6937772,UNH +2012-07-06,55.29,55.94,55.15,55.82,4458578,UNH +2012-07-09,56.29,56.66,55.53,56.09,4241413,UNH +2012-07-10,56.27,56.44,55.24,55.7,5662631,UNH +2012-07-11,55.77,56.29,55.7,56.04,5316344,UNH +2012-07-12,55.88,55.9,54.44,54.57,6079151,UNH +2012-07-13,54.61,55.55,54.57,55.2,5052968,UNH +2012-07-16,55.18,55.28,54.72,55.16,3170021,UNH +2012-07-17,55.21,56.2,54.89,55.9,6179923,UNH +2012-07-18,55.54,56.48,54.87,56.35,5090235,UNH +2012-07-19,57.39,57.6,53.63,54.99,16697699,UNH +2012-07-20,54.87,55.83,54.86,55.41,8367364,UNH +2012-07-23,54.37,55.06,53.97,54.51,6036970,UNH +2012-07-24,54.64,55.1,54.31,54.9,7561085,UNH +2012-07-25,51.5,52.96,51.01,52.48,19603853,UNH +2012-07-26,53.12,53.35,50.89,52.01,10510579,UNH +2012-07-27,51.81,53.51,51.69,53.34,8569813,UNH +2012-07-30,53.32,53.71,52.89,53.26,4405713,UNH +2012-07-31,52.74,53.19,51.08,51.09,9881048,UNH +2012-08-01,51.21,51.92,50.75,51.21,7617681,UNH +2012-08-02,50.75,51.76,50.32,51.1,7320490,UNH +2012-08-03,51.38,52.25,50.62,51.61,6407960,UNH +2012-08-06,51.86,52.08,50.97,51.0,4982580,UNH +2012-08-07,51.38,52.78,51.21,52.54,6590718,UNH +2012-08-08,52.3,52.9,51.91,52.73,5717902,UNH +2012-08-09,52.57,52.79,51.69,52.02,4890650,UNH +2012-08-10,51.84,52.11,51.7,51.9,5381821,UNH +2012-08-13,51.64,52.0,51.41,51.9,4259847,UNH +2012-08-14,52.19,52.27,51.81,51.97,3460167,UNH +2012-08-15,51.9,52.91,51.81,52.82,4647221,UNH +2012-08-16,52.84,53.53,52.78,53.39,5598864,UNH +2012-08-17,53.64,53.64,52.88,53.13,4654674,UNH +2012-08-20,52.97,53.62,52.75,53.2,4930411,UNH +2012-08-21,53.44,53.9,53.25,53.42,5323882,UNH +2012-08-22,53.43,54.1,53.35,53.97,5367036,UNH +2012-08-23,53.99,54.35,53.76,53.92,4450296,UNH +2012-08-24,53.87,54.33,53.81,54.16,4143156,UNH +2012-08-27,54.12,55.0,53.88,54.61,4773589,UNH +2012-08-28,54.4,54.8,54.21,54.33,4611647,UNH +2012-08-29,54.53,54.97,54.36,54.64,4611807,UNH +2012-08-30,54.46,54.92,54.27,54.69,5188140,UNH +2012-08-31,54.84,55.03,54.21,54.3,5071416,UNH +2012-09-04,54.36,54.68,54.0,54.56,4233881,UNH +2012-09-05,54.74,54.93,54.18,54.28,4167295,UNH +2012-09-06,54.55,54.99,54.5,54.89,3742561,UNH +2012-09-07,54.97,55.26,54.7,54.88,3732617,UNH +2012-09-10,55.01,55.01,53.54,53.74,5447921,UNH +2012-09-11,53.71,53.93,52.69,52.8,6575605,UNH +2012-09-12,52.68,53.32,52.68,52.82,4833972,UNH +2012-09-13,52.64,53.97,52.58,53.89,6316573,UNH +2012-09-14,54.7,55.27,53.77,54.25,15736760,UNH +2012-09-17,54.59,54.64,54.01,54.48,5481644,UNH +2012-09-18,54.33,55.43,54.3,55.13,6600343,UNH +2012-09-19,55.06,55.32,54.73,54.95,6195973,UNH +2012-09-20,54.69,54.97,54.41,54.94,5776618,UNH +2012-09-21,55.09,56.22,54.91,56.18,26635592,UNH +2012-09-24,56.08,56.64,55.85,55.98,6443772,UNH +2012-09-25,56.22,56.5,55.84,56.2,6343596,UNH +2012-09-26,56.34,56.75,55.75,55.78,5561956,UNH +2012-09-27,56.29,56.44,55.7,56.24,4245333,UNH +2012-09-28,55.95,55.98,55.18,55.41,5838087,UNH +2012-10-01,55.72,56.56,55.52,56.46,4424511,UNH +2012-10-02,56.46,56.89,56.31,56.8,3828676,UNH +2012-10-03,56.98,57.15,56.63,56.86,4662805,UNH +2012-10-04,57.15,58.15,57.01,57.97,6897286,UNH +2012-10-05,58.1,58.15,56.84,57.13,6078474,UNH +2012-10-08,57.59,58.29,57.32,57.6,6050704,UNH +2012-10-09,57.6,57.84,57.1,57.47,5093281,UNH +2012-10-10,57.42,57.76,56.93,57.11,4142006,UNH +2012-10-11,57.54,58.18,57.33,57.66,5035863,UNH +2012-10-12,57.75,57.75,56.92,57.07,4283814,UNH +2012-10-15,57.14,57.79,56.92,57.49,4193266,UNH +2012-10-16,57.19,57.85,56.26,56.88,7531785,UNH +2012-10-17,57.58,57.7,55.65,55.99,6255692,UNH +2012-10-18,55.8,56.43,55.76,56.01,5384478,UNH +2012-10-19,56.01,56.09,55.37,55.66,5704973,UNH +2012-10-22,55.52,56.63,55.45,56.54,5723576,UNH +2012-10-23,56.08,56.32,55.35,56.18,5557353,UNH +2012-10-24,56.44,56.67,55.77,55.92,4544997,UNH +2012-10-25,55.94,56.72,55.8,56.21,4701829,UNH +2012-10-26,56.14,56.26,55.34,55.78,3346671,UNH +2012-10-31,56.14,56.16,55.51,56.0,4157763,UNH +2012-11-01,55.86,57.09,55.86,56.95,4836865,UNH +2012-11-02,57.02,57.24,55.99,56.05,4948669,UNH +2012-11-05,56.26,56.4,54.83,55.28,6149504,UNH +2012-11-06,55.28,56.49,54.65,56.39,4883355,UNH +2012-11-07,55.38,55.4,53.39,54.26,13821400,UNH +2012-11-08,54.35,54.98,53.42,53.44,8846192,UNH +2012-11-09,53.36,54.0,52.64,52.9,8585779,UNH +2012-11-12,53.04,53.51,52.05,52.2,5943902,UNH +2012-11-13,52.04,52.98,52.0,52.19,5669823,UNH +2012-11-14,52.39,52.43,51.1,51.25,5792449,UNH +2012-11-15,51.27,51.72,51.09,51.25,6669138,UNH +2012-11-16,51.25,52.19,51.14,51.9,6387985,UNH +2012-11-19,52.23,52.91,51.85,52.91,5868893,UNH +2012-11-20,52.92,53.18,52.66,53.14,4737774,UNH +2012-11-21,53.2,53.7,52.82,53.53,5096984,UNH +2012-11-23,53.67,53.93,53.5,53.92,1709204,UNH +2012-11-26,52.99,53.61,52.76,53.53,5692836,UNH +2012-11-27,53.13,53.83,52.55,52.59,7859321,UNH +2012-11-28,52.27,53.24,52.24,52.75,5744206,UNH +2012-11-29,53.26,54.59,53.0,54.36,10911555,UNH +2012-11-30,54.18,54.88,54.07,54.39,7818970,UNH +2012-12-03,54.56,54.95,53.82,53.89,3861828,UNH +2012-12-04,53.96,54.24,53.52,53.54,5948894,UNH +2012-12-05,53.73,54.23,53.61,53.84,4503388,UNH +2012-12-06,53.9,53.9,53.28,53.65,3780290,UNH +2012-12-07,53.8,53.9,53.39,53.87,4206127,UNH +2012-12-10,53.87,54.33,53.74,54.19,4113499,UNH +2012-12-11,54.25,54.98,54.08,54.76,4970823,UNH +2012-12-12,55.0,55.82,54.9,55.25,7053932,UNH +2012-12-13,55.22,55.39,54.31,54.38,4911760,UNH +2012-12-14,54.17,54.53,53.92,54.05,3468686,UNH +2012-12-17,54.08,54.55,53.98,54.36,6337578,UNH +2012-12-18,54.62,55.34,54.47,54.95,4637944,UNH +2012-12-19,55.12,55.12,54.43,54.49,5537583,UNH +2012-12-20,54.48,55.51,54.45,55.46,5026169,UNH +2012-12-21,55.38,55.52,54.43,55.03,9441198,UNH +2012-12-24,54.8,55.05,54.53,54.85,1713852,UNH +2012-12-26,54.8,54.85,54.12,54.22,3232395,UNH +2012-12-27,54.12,54.59,53.95,54.44,3245612,UNH +2012-12-28,54.09,54.64,53.8,53.86,3137345,UNH +2012-12-31,53.63,54.26,53.49,54.24,4949986,UNH +2013-01-02,54.88,55.0,54.01,54.54,5358064,UNH +2013-01-03,53.44,53.52,51.85,51.99,14415179,UNH +2013-01-04,52.2,52.73,52.06,52.09,10463415,UNH +2013-01-07,51.88,52.33,51.55,52.09,7804582,UNH +2013-01-08,52.0,52.24,51.36,51.4,8204814,UNH +2013-01-09,51.59,52.5,51.5,52.37,5154290,UNH +2013-01-10,52.52,53.19,52.33,53.11,6506693,UNH +2013-01-11,53.4,53.4,52.33,52.82,10192172,UNH +2013-01-14,52.87,54.42,52.6,53.36,7119894,UNH +2013-01-15,53.22,53.85,53.21,53.62,5802879,UNH +2013-01-16,53.64,53.8,53.34,53.66,6475374,UNH +2013-01-17,53.76,54.53,53.17,54.4,14439509,UNH +2013-01-18,54.4,54.63,54.22,54.56,7024375,UNH +2013-01-22,54.65,56.09,54.56,56.02,9331218,UNH +2013-01-23,56.11,56.25,55.45,55.91,6665647,UNH +2013-01-24,56.03,56.44,55.9,56.22,4221619,UNH +2013-01-25,56.36,56.38,55.72,56.04,5627550,UNH +2013-01-28,56.42,56.53,55.8,55.81,5737249,UNH +2013-01-29,55.75,56.69,55.68,56.28,7317715,UNH +2013-01-30,56.25,56.44,55.92,56.08,6269550,UNH +2013-01-31,55.84,56.04,55.21,55.21,6957576,UNH +2013-02-01,55.74,55.84,55.37,55.77,6370185,UNH +2013-02-04,55.32,56.37,55.32,55.75,4795690,UNH +2013-02-05,57.07,57.83,56.83,57.77,8645483,UNH +2013-02-06,57.44,57.54,57.1,57.38,5266009,UNH +2013-02-07,57.36,57.5,56.65,57.05,6050963,UNH +2013-02-08,57.16,58.26,57.12,57.74,4554801,UNH +2013-02-11,57.56,57.71,57.05,57.12,4166702,UNH +2013-02-12,57.2,57.38,56.93,57.01,4448507,UNH +2013-02-13,57.01,57.37,56.75,57.23,4261103,UNH +2013-02-14,57.01,57.22,56.75,57.05,5173937,UNH +2013-02-15,57.06,57.5,57.04,57.32,5751137,UNH +2013-02-19,54.2,56.88,54.04,56.66,14567931,UNH +2013-02-20,56.51,56.58,55.19,55.21,7545789,UNH +2013-02-21,55.57,55.94,54.88,55.24,6357223,UNH +2013-02-22,55.4,55.41,54.25,54.47,8405327,UNH +2013-02-25,54.69,54.75,53.29,53.3,6811904,UNH +2013-02-26,53.51,53.6,52.51,53.05,6325376,UNH +2013-02-27,52.96,54.01,52.93,53.87,5134593,UNH +2013-02-28,53.82,53.96,53.39,53.45,5881484,UNH +2013-03-01,53.34,53.8,52.88,53.52,6973518,UNH +2013-03-04,53.31,53.5,53.13,53.32,4783613,UNH +2013-03-05,53.43,53.84,53.18,53.5,4911616,UNH +2013-03-06,53.56,53.94,53.35,53.61,5563059,UNH +2013-03-07,53.76,54.18,53.68,53.8,4456669,UNH +2013-03-08,53.97,54.25,53.52,53.81,4587054,UNH +2013-03-11,53.83,54.64,53.75,54.21,4009454,UNH +2013-03-12,54.17,55.0,54.08,54.83,5466383,UNH +2013-03-13,54.68,54.88,54.35,54.48,4346311,UNH +2013-03-14,54.58,54.81,54.06,54.73,5067591,UNH +2013-03-15,54.63,54.9,54.42,54.73,7888596,UNH +2013-03-18,54.3,55.47,54.28,55.0,5974187,UNH +2013-03-19,55.0,55.4,54.92,55.17,5486903,UNH +2013-03-20,55.47,55.53,54.81,54.88,4529672,UNH +2013-03-21,54.69,55.35,54.63,55.06,4954005,UNH +2013-03-22,55.14,55.3,54.23,54.46,5417919,UNH +2013-03-25,54.65,55.12,54.44,54.86,5142459,UNH +2013-03-26,55.14,55.78,55.09,55.65,6059677,UNH +2013-03-27,55.55,57.03,55.44,56.62,8525946,UNH +2013-03-28,56.66,57.31,56.49,57.21,5686196,UNH +2013-04-01,57.16,59.36,57.01,58.97,9009075,UNH +2013-04-02,61.63,63.95,61.5,61.74,22665570,UNH +2013-04-03,62.41,62.75,61.62,61.67,10141189,UNH +2013-04-04,61.75,62.5,61.49,62.03,7650487,UNH +2013-04-05,61.92,62.56,61.65,62.1,6841379,UNH +2013-04-08,62.04,62.37,61.3,61.89,4545510,UNH +2013-04-09,62.09,62.57,61.95,62.18,4411108,UNH +2013-04-10,62.32,62.6,62.09,62.41,4400519,UNH +2013-04-11,62.39,63.0,62.33,62.98,4739163,UNH +2013-04-12,62.83,63.28,62.62,63.03,4162014,UNH +2013-04-15,62.72,63.0,61.58,61.59,4637449,UNH +2013-04-16,62.18,63.0,61.77,62.81,4976365,UNH +2013-04-17,62.39,63.15,61.96,62.03,8430159,UNH +2013-04-18,59.39,60.75,58.03,59.69,14014987,UNH +2013-04-19,59.94,60.75,59.47,60.04,6524667,UNH +2013-04-22,59.99,60.1,58.64,59.22,6026902,UNH +2013-04-23,59.47,59.66,58.12,58.54,6285243,UNH +2013-04-24,58.9,59.25,58.72,58.79,5882946,UNH +2013-04-25,59.13,59.41,58.61,59.34,5669569,UNH +2013-04-26,59.26,60.15,59.13,59.48,5803012,UNH +2013-04-29,59.95,60.49,59.81,60.01,4865669,UNH +2013-04-30,60.14,60.38,59.21,59.93,5701813,UNH +2013-05-01,59.96,60.44,59.3,59.72,4897720,UNH +2013-05-02,59.71,60.38,59.39,59.48,6072808,UNH +2013-05-03,59.79,60.03,58.87,58.92,5151225,UNH +2013-05-06,59.38,60.73,59.32,60.2,5609564,UNH +2013-05-07,60.08,61.13,59.93,60.5,4830638,UNH +2013-05-08,60.32,62.77,60.31,62.51,10035597,UNH +2013-05-09,62.25,62.56,61.46,62.01,6416636,UNH +2013-05-10,62.04,62.99,61.81,62.91,5015656,UNH +2013-05-13,62.67,62.8,62.26,62.39,3490372,UNH +2013-05-14,62.3,62.48,61.55,61.73,5391974,UNH +2013-05-15,61.52,62.28,61.16,61.61,6808388,UNH +2013-05-16,61.3,62.35,61.2,62.14,6905157,UNH +2013-05-17,62.25,63.31,62.22,62.84,5840730,UNH +2013-05-20,62.73,62.92,62.42,62.56,2688144,UNH +2013-05-21,62.57,63.03,62.45,62.87,3248961,UNH +2013-05-22,62.0,63.27,61.53,62.28,6317440,UNH +2013-05-23,62.09,62.82,61.82,62.36,4479061,UNH +2013-05-24,62.02,62.52,61.49,62.06,4697868,UNH +2013-05-28,62.49,63.58,62.4,63.34,5341245,UNH +2013-05-29,63.32,63.55,62.81,63.35,5009278,UNH +2013-05-30,63.43,64.9,63.02,64.66,5674292,UNH +2013-05-31,64.45,64.84,62.6,62.63,5891184,UNH +2013-06-03,62.89,63.0,62.09,62.8,3757465,UNH +2013-06-04,62.6,62.99,61.92,62.36,5151061,UNH +2013-06-05,63.01,63.11,61.65,61.75,5380035,UNH +2013-06-06,61.75,61.92,60.95,61.92,4711462,UNH +2013-06-07,62.27,62.93,61.7,62.57,5218723,UNH +2013-06-10,62.58,63.9,62.57,63.68,5256504,UNH +2013-06-11,63.15,64.56,62.7,63.93,6051465,UNH +2013-06-12,64.24,64.51,63.62,63.83,3891093,UNH +2013-06-13,63.7,64.21,63.15,64.15,4379530,UNH +2013-06-14,64.13,64.45,63.59,63.8,3116346,UNH +2013-06-17,64.29,65.24,64.1,64.37,4974919,UNH +2013-06-18,64.9,65.71,64.46,65.68,5183233,UNH +2013-06-19,65.7,66.16,65.23,65.26,6370653,UNH +2013-06-20,64.8,64.82,63.65,63.8,5750788,UNH +2013-06-21,64.19,64.83,63.43,63.9,7807058,UNH +2013-06-24,63.49,65.04,63.46,64.65,5725028,UNH +2013-06-25,65.03,65.54,63.66,63.73,4963504,UNH +2013-06-26,64.03,65.06,64.02,64.78,4854856,UNH +2013-06-27,65.06,66.19,64.96,66.09,4487937,UNH +2013-06-28,65.62,66.13,65.04,65.48,6870317,UNH +2013-07-01,65.89,66.36,65.52,65.63,3737190,UNH +2013-07-02,65.43,65.66,65.05,65.27,4485410,UNH +2013-07-03,64.96,65.84,64.65,65.54,2277651,UNH +2013-07-05,65.96,66.19,65.27,66.17,2356427,UNH +2013-07-08,66.95,67.58,66.36,67.56,6196785,UNH +2013-07-09,68.02,68.45,67.29,67.97,4275660,UNH +2013-07-10,68.0,68.75,67.61,67.69,4375311,UNH +2013-07-11,68.27,68.55,67.65,68.36,6590148,UNH +2013-07-12,68.57,68.74,67.69,68.0,4647369,UNH +2013-07-15,68.13,68.19,67.46,67.62,3813566,UNH +2013-07-16,67.24,67.35,66.56,66.91,5459552,UNH +2013-07-17,67.01,67.44,65.92,66.23,8904728,UNH +2013-07-18,69.35,70.85,68.91,70.55,14085522,UNH +2013-07-19,70.61,72.09,70.16,71.45,7505182,UNH +2013-07-22,71.56,72.54,71.4,72.18,5039435,UNH +2013-07-23,72.21,72.74,71.82,72.69,3934764,UNH +2013-07-24,72.81,73.15,72.18,72.53,6023237,UNH +2013-07-25,72.08,72.62,71.7,72.62,3840562,UNH +2013-07-26,72.13,72.59,71.56,72.21,3825941,UNH +2013-07-29,72.11,72.86,71.96,72.79,3835619,UNH +2013-07-30,72.88,73.22,71.98,72.27,5375404,UNH +2013-07-31,72.47,73.66,72.47,72.85,5964715,UNH +2013-08-01,73.23,73.52,72.9,73.16,3254017,UNH +2013-08-02,73.03,73.03,71.93,72.26,3622451,UNH +2013-08-05,72.36,73.58,72.3,73.34,2871091,UNH +2013-08-06,73.18,73.37,72.53,73.24,3089540,UNH +2013-08-07,73.18,73.4,72.62,72.92,2812036,UNH +2013-08-08,73.15,73.67,72.86,73.18,2171566,UNH +2013-08-09,73.2,73.59,72.27,72.93,2556899,UNH +2013-08-12,72.41,72.59,72.01,72.39,3043365,UNH +2013-08-13,72.43,73.39,72.31,73.35,2627394,UNH +2013-08-14,73.19,73.3,72.31,72.49,3078963,UNH +2013-08-15,71.99,72.62,71.37,71.4,3403334,UNH +2013-08-16,71.15,71.98,71.0,71.43,3323573,UNH +2013-08-19,71.53,72.2,71.46,71.71,2797055,UNH +2013-08-20,71.85,72.84,71.61,72.46,3112234,UNH +2013-08-21,72.18,72.34,71.47,71.85,3314236,UNH +2013-08-22,72.04,72.74,71.83,71.97,2959424,UNH +2013-08-23,72.01,72.72,71.91,72.54,3218469,UNH +2013-08-26,72.64,72.92,72.28,72.38,2801553,UNH +2013-08-27,71.95,72.14,71.32,71.52,3626382,UNH +2013-08-28,71.4,72.16,71.35,71.54,3297865,UNH +2013-08-29,71.34,72.83,71.15,72.44,5243530,UNH +2013-08-30,72.46,72.81,71.49,71.74,4186242,UNH +2013-09-03,71.81,72.77,71.79,72.56,3801494,UNH +2013-09-04,72.46,73.35,72.2,73.35,3335246,UNH +2013-09-05,73.34,74.23,73.14,74.04,2861586,UNH +2013-09-06,74.24,74.79,72.55,74.06,3584069,UNH +2013-09-09,74.11,74.55,73.78,74.25,2632130,UNH +2013-09-10,74.6,74.64,73.84,74.63,3925413,UNH +2013-09-11,74.58,75.19,74.33,75.18,3816211,UNH +2013-09-12,75.32,75.5,74.7,74.74,2823858,UNH +2013-09-13,74.92,75.25,74.12,74.48,3420970,UNH +2013-09-16,75.09,75.88,74.97,75.12,4228744,UNH +2013-09-17,75.11,75.35,73.93,74.31,5138242,UNH +2013-09-18,74.15,74.19,72.44,73.04,7727042,UNH +2013-09-19,73.09,73.12,70.62,70.84,8323451,UNH +2013-09-20,70.55,71.75,70.4,70.57,9094807,UNH +2013-09-23,70.8,71.94,70.62,71.82,4482611,UNH +2013-09-24,72.18,72.94,71.63,72.32,4855111,UNH +2013-09-25,72.3,72.66,71.86,71.98,4813944,UNH +2013-09-26,72.0,72.81,71.92,72.16,2413165,UNH +2013-09-27,71.7,72.11,71.5,71.99,3549209,UNH +2013-09-30,71.29,71.67,71.01,71.61,4183642,UNH +2013-10-01,71.74,72.94,71.65,72.58,4326154,UNH +2013-10-02,72.24,72.63,72.07,72.57,2705731,UNH +2013-10-03,72.5,72.98,72.26,72.52,5038426,UNH +2013-10-04,72.5,73.14,72.23,72.99,4297567,UNH +2013-10-07,72.59,72.7,72.16,72.17,4786970,UNH +2013-10-08,72.0,72.42,71.43,71.48,6049817,UNH +2013-10-09,71.71,71.88,71.18,71.38,4464275,UNH +2013-10-10,72.13,73.98,71.84,73.98,4894764,UNH +2013-10-11,73.93,74.27,73.5,74.27,2935812,UNH +2013-10-14,73.86,74.81,73.52,74.72,2562379,UNH +2013-10-15,74.51,74.92,73.76,73.87,2922868,UNH +2013-10-16,74.5,75.49,74.38,75.19,4368632,UNH +2013-10-17,71.77,72.88,71.05,71.37,21810501,UNH +2013-10-18,71.26,71.35,67.54,68.76,21081409,UNH +2013-10-21,68.65,68.77,67.09,68.2,11496942,UNH +2013-10-22,68.22,69.63,68.22,68.86,7648559,UNH +2013-10-23,68.51,68.6,67.65,68.01,8227678,UNH +2013-10-24,68.01,68.39,67.18,67.61,6352512,UNH +2013-10-25,67.51,68.18,67.28,67.62,6894021,UNH +2013-10-28,67.55,67.8,66.72,66.94,6989268,UNH +2013-10-29,66.88,68.14,66.85,68.08,5860047,UNH +2013-10-30,68.12,68.67,67.77,68.01,4360521,UNH +2013-10-31,68.4,68.71,67.86,68.26,4216661,UNH +2013-11-01,68.27,68.7,67.95,68.63,4459213,UNH +2013-11-04,68.78,69.26,68.36,68.95,3698929,UNH +2013-11-05,68.5,68.94,68.27,68.72,3335122,UNH +2013-11-06,68.87,71.02,68.8,70.29,5486273,UNH +2013-11-07,70.9,70.98,69.66,69.76,4498324,UNH +2013-11-08,69.7,70.53,69.64,70.5,3741901,UNH +2013-11-11,70.73,70.95,70.29,70.5,3082593,UNH +2013-11-12,70.47,70.9,69.87,69.95,3604788,UNH +2013-11-13,69.95,71.13,69.81,71.01,3880757,UNH +2013-11-14,71.34,71.6,70.94,71.44,3581223,UNH +2013-11-15,71.13,71.96,71.09,71.87,3872799,UNH +2013-11-18,71.97,72.1,71.5,71.68,3264201,UNH +2013-11-19,71.76,71.91,71.26,71.61,4260942,UNH +2013-11-20,71.88,72.86,71.66,71.98,5031313,UNH +2013-11-21,72.39,73.68,72.37,72.91,4368036,UNH +2013-11-22,72.91,73.75,72.8,73.74,3186025,UNH +2013-11-25,74.0,74.66,73.79,74.07,3773872,UNH +2013-11-26,74.21,74.99,74.05,74.52,4635376,UNH +2013-11-27,74.67,74.93,74.08,74.36,3640581,UNH +2013-11-29,74.59,74.93,74.23,74.48,2025591,UNH +2013-12-02,73.64,74.45,73.64,74.16,4276029,UNH +2013-12-03,74.14,74.14,72.92,73.73,5162395,UNH +2013-12-04,73.02,74.41,72.54,73.65,5557013,UNH +2013-12-05,73.32,73.68,72.54,72.75,4105156,UNH +2013-12-06,73.23,73.72,72.84,73.5,3886028,UNH +2013-12-09,73.5,74.31,73.43,73.72,3989387,UNH +2013-12-10,73.71,74.41,73.68,74.05,3741085,UNH +2013-12-11,74.07,74.1,71.9,72.14,7304255,UNH +2013-12-12,72.19,72.57,70.91,71.01,5815289,UNH +2013-12-13,71.15,71.86,70.46,70.48,4741706,UNH +2013-12-16,70.76,71.38,70.53,71.06,4369520,UNH +2013-12-17,71.2,71.22,70.2,70.73,4281899,UNH +2013-12-18,70.93,72.46,70.7,72.38,4975696,UNH +2013-12-19,72.07,72.52,71.67,72.39,4359199,UNH +2013-12-20,72.69,73.73,72.62,73.35,7511469,UNH +2013-12-23,73.84,74.59,73.71,74.35,3271003,UNH +2013-12-24,74.2,74.42,73.92,74.13,1253543,UNH +2013-12-26,74.44,74.97,74.28,74.85,2121027,UNH +2013-12-27,75.0,75.32,74.58,74.69,2860286,UNH +2013-12-30,74.85,75.04,74.31,74.78,1983755,UNH +2013-12-31,75.0,75.54,74.63,75.3,2279959,UNH +2014-01-02,74.91,75.29,74.51,74.57,3066950,UNH +2014-01-03,74.8,75.76,74.6,75.1,3206426,UNH +2014-01-06,75.42,75.42,74.12,74.24,3425634,UNH +2014-01-07,74.94,77.33,74.94,76.51,6545505,UNH +2014-01-08,76.33,76.46,75.48,75.62,6173225,UNH +2014-01-09,75.65,76.24,75.65,76.08,6291462,UNH +2014-01-10,76.2,76.3,74.55,74.7,6640391,UNH +2014-01-13,74.67,75.0,73.68,73.94,5248809,UNH +2014-01-14,74.05,74.34,73.69,74.02,5783945,UNH +2014-01-15,73.99,74.86,73.99,74.84,7044079,UNH +2014-01-16,74.13,74.84,72.15,72.76,8893571,UNH +2014-01-17,73.12,73.12,72.3,72.52,5555269,UNH +2014-01-21,72.72,73.62,72.41,73.16,6379381,UNH +2014-01-22,73.82,73.93,73.24,73.4,4920174,UNH +2014-01-23,72.7,73.69,72.49,73.2,5050598,UNH +2014-01-24,72.83,72.92,71.38,71.6,5643803,UNH +2014-01-27,71.31,72.2,71.14,71.65,4233604,UNH +2014-01-28,71.65,72.36,71.47,71.71,2933050,UNH +2014-01-29,71.39,72.96,70.84,71.26,6005149,UNH +2014-01-30,71.7,73.04,71.53,72.8,4254018,UNH +2014-01-31,71.87,72.35,71.45,72.28,4291488,UNH +2014-02-03,72.14,72.21,70.64,70.74,4532683,UNH +2014-02-04,70.8,71.0,69.8,70.51,4646147,UNH +2014-02-05,69.94,71.2,69.84,70.82,4394316,UNH +2014-02-06,70.77,71.06,70.09,70.87,4765611,UNH +2014-02-07,70.5,71.65,70.11,71.36,6954929,UNH +2014-02-10,70.91,71.07,69.57,69.74,7778767,UNH +2014-02-11,69.76,70.87,69.58,70.62,5547440,UNH +2014-02-12,70.91,71.3,69.98,70.24,4120630,UNH +2014-02-13,70.13,71.48,69.93,71.21,3787957,UNH +2014-02-14,71.16,73.84,71.0,73.52,6868841,UNH +2014-02-18,73.52,74.62,73.45,73.83,5538437,UNH +2014-02-19,73.55,74.31,73.42,73.55,3926547,UNH +2014-02-20,73.6,74.11,73.23,73.48,4134029,UNH +2014-02-21,73.43,74.1,73.34,73.81,4561973,UNH +2014-02-24,74.14,76.77,74.0,76.01,9569735,UNH +2014-02-25,75.98,76.14,75.13,75.32,3762240,UNH +2014-02-26,75.33,76.12,74.78,76.06,5433154,UNH +2014-02-27,75.78,76.41,75.6,76.02,4227261,UNH +2014-02-28,76.04,77.71,75.8,77.27,6176557,UNH +2014-03-03,76.7,77.46,76.53,77.1,3673405,UNH +2014-03-04,77.74,78.57,77.54,78.13,5171180,UNH +2014-03-05,78.26,78.5,77.58,77.99,3934324,UNH +2014-03-06,78.15,78.34,77.55,77.64,4200499,UNH +2014-03-07,78.01,78.07,77.04,77.4,3434762,UNH +2014-03-10,77.28,77.9,77.11,77.88,2986435,UNH +2014-03-11,77.91,78.45,77.52,77.78,3471320,UNH +2014-03-12,77.28,77.7,77.23,77.6,2875361,UNH +2014-03-13,77.76,78.1,76.96,77.01,3178656,UNH +2014-03-14,77.02,77.02,75.65,75.7,5128657,UNH +2014-03-17,76.14,77.02,76.09,76.76,3517946,UNH +2014-03-18,76.97,78.05,76.77,78.0,3670775,UNH +2014-03-19,78.07,80.3,77.94,79.96,9060088,UNH +2014-03-20,79.58,81.59,79.43,81.53,7786538,UNH +2014-03-21,82.19,83.32,81.3,81.34,11828107,UNH +2014-03-24,81.65,81.72,80.86,81.28,5306212,UNH +2014-03-25,81.59,82.15,80.98,81.1,4590186,UNH +2014-03-26,81.48,82.3,81.07,81.54,6909988,UNH +2014-03-27,81.58,81.9,80.78,81.02,5453852,UNH +2014-03-28,81.4,82.35,81.26,81.62,4787407,UNH +2014-03-31,82.08,82.27,81.41,81.99,3513665,UNH +2014-04-01,82.35,83.05,81.58,81.84,4339860,UNH +2014-04-02,81.54,81.74,81.27,81.61,3832145,UNH +2014-04-03,81.65,82.35,81.6,82.25,4215604,UNH +2014-04-04,82.69,82.93,81.37,81.53,4788119,UNH +2014-04-07,81.5,81.98,80.75,81.08,5290330,UNH +2014-04-08,81.07,81.55,80.11,80.66,4048983,UNH +2014-04-09,80.8,81.56,80.5,81.39,3308856,UNH +2014-04-10,81.42,81.99,79.78,79.99,4850066,UNH +2014-04-11,79.77,79.97,78.82,78.95,3418743,UNH +2014-04-14,79.44,79.68,78.38,79.18,4013706,UNH +2014-04-15,79.36,79.72,78.06,79.51,4719051,UNH +2014-04-16,79.49,79.54,77.47,78.19,8098381,UNH +2014-04-17,75.44,76.65,73.61,75.78,13427199,UNH +2014-04-21,75.7,76.48,74.79,74.95,6912457,UNH +2014-04-22,75.19,76.19,74.95,75.76,6199367,UNH +2014-04-23,75.81,76.07,75.11,75.33,4645725,UNH +2014-04-24,76.15,77.08,75.91,76.59,4604993,UNH +2014-04-25,76.57,77.29,75.23,75.66,5416238,UNH +2014-04-28,76.35,76.58,75.42,75.74,5346755,UNH +2014-04-29,75.95,76.21,74.88,75.2,4813169,UNH +2014-04-30,75.25,76.19,74.92,75.04,6435883,UNH +2014-05-01,75.05,75.4,74.26,74.95,4597953,UNH +2014-05-02,74.68,75.33,74.51,75.03,3794748,UNH +2014-05-05,74.83,75.31,74.3,75.23,4476125,UNH +2014-05-06,75.13,75.6,74.89,75.26,4728216,UNH +2014-05-07,75.59,77.95,75.08,77.91,6383483,UNH +2014-05-08,77.82,78.06,76.74,76.89,4943133,UNH +2014-05-09,76.82,77.3,76.62,76.95,3465602,UNH +2014-05-12,77.2,78.02,77.1,77.74,3110874,UNH +2014-05-13,77.86,78.22,77.53,78.04,3059008,UNH +2014-05-14,78.05,78.05,76.94,77.17,2635300,UNH +2014-05-15,77.16,77.32,76.23,76.48,3075204,UNH +2014-05-16,76.35,76.67,76.01,76.65,2974554,UNH +2014-05-19,76.42,77.23,76.36,77.2,2149084,UNH +2014-05-20,77.19,77.4,76.36,76.66,2806514,UNH +2014-05-21,76.71,77.88,76.63,77.72,2401209,UNH +2014-05-22,77.71,78.63,77.63,78.34,3147002,UNH +2014-05-23,78.65,79.0,78.36,78.77,2251500,UNH +2014-05-27,79.23,79.33,78.66,79.11,2645515,UNH +2014-05-28,78.97,79.21,78.3,78.58,2250873,UNH +2014-05-29,78.6,79.42,78.08,79.37,3526776,UNH +2014-05-30,79.24,79.74,78.88,79.63,5139572,UNH +2014-06-02,79.77,79.93,79.32,79.47,1986392,UNH +2014-06-03,79.31,80.18,79.28,79.88,2841136,UNH +2014-06-04,79.73,80.57,79.48,80.51,3552853,UNH +2014-06-05,80.48,80.75,79.68,79.8,3453679,UNH +2014-06-06,79.99,80.32,79.57,79.93,3286592,UNH +2014-06-09,80.05,80.25,79.26,79.76,2801673,UNH +2014-06-10,79.6,80.0,79.47,79.81,2459185,UNH +2014-06-11,79.76,80.34,79.42,80.17,2733575,UNH +2014-06-12,79.78,80.0,79.1,79.44,2559953,UNH +2014-06-13,79.34,79.37,78.6,79.18,2265154,UNH +2014-06-16,79.18,79.21,77.81,78.0,4547770,UNH +2014-06-17,77.9,78.25,77.53,78.17,3430890,UNH +2014-06-18,78.17,79.37,77.78,79.21,4823037,UNH +2014-06-19,79.35,80.79,79.26,80.51,4544281,UNH +2014-06-20,80.83,81.48,80.46,81.41,7366539,UNH +2014-06-23,81.39,81.65,80.98,81.49,3066875,UNH +2014-06-24,81.43,82.38,81.42,81.74,4685483,UNH +2014-06-25,81.35,82.38,80.81,82.34,3634609,UNH +2014-06-26,82.48,82.48,81.66,82.29,2916113,UNH +2014-06-27,81.69,82.11,81.31,82.0,4755622,UNH +2014-06-30,82.28,82.54,81.6,81.75,3916130,UNH +2014-07-01,81.74,82.35,81.65,81.89,5482404,UNH +2014-07-02,81.8,82.52,81.07,82.49,3693498,UNH +2014-07-03,82.59,83.44,82.32,83.35,2183356,UNH +2014-07-07,82.99,83.1,81.79,82.22,2558521,UNH +2014-07-08,82.02,82.07,81.38,81.93,2972233,UNH +2014-07-09,81.98,82.75,81.89,82.74,3079544,UNH +2014-07-10,81.28,82.51,81.05,82.08,3829357,UNH +2014-07-11,81.92,83.13,81.73,82.87,2758370,UNH +2014-07-14,83.33,84.69,83.21,84.27,3800692,UNH +2014-07-15,84.04,84.74,83.73,83.9,4375967,UNH +2014-07-16,84.07,84.13,83.22,83.76,3955246,UNH +2014-07-17,84.25,87.24,83.43,85.11,7118352,UNH +2014-07-18,85.47,85.78,84.43,85.52,3892050,UNH +2014-07-21,85.22,85.29,84.03,85.06,4025054,UNH +2014-07-22,85.52,86.76,85.47,86.05,4366881,UNH +2014-07-23,86.31,86.54,85.77,85.94,2596329,UNH +2014-07-24,85.45,86.33,85.29,85.68,4022427,UNH +2014-07-25,84.12,85.01,84.0,84.68,3362632,UNH +2014-07-28,85.03,85.9,84.6,85.75,2206871,UNH +2014-07-29,84.96,85.56,83.99,84.27,4897834,UNH +2014-07-30,84.76,84.87,81.72,82.95,7171944,UNH +2014-07-31,81.77,82.18,80.54,81.05,5345605,UNH +2014-08-01,81.14,82.07,80.56,81.49,4625057,UNH +2014-08-04,81.59,82.53,81.16,82.27,3197713,UNH +2014-08-05,81.83,82.53,80.57,80.99,4599538,UNH +2014-08-06,80.95,82.12,80.74,81.5,3311312,UNH +2014-08-07,81.0,81.09,79.16,79.26,5471126,UNH +2014-08-08,79.41,80.19,78.74,80.12,3713398,UNH +2014-08-11,80.39,80.65,79.76,79.87,3460399,UNH +2014-08-12,79.61,80.39,79.53,80.22,3206150,UNH +2014-08-13,80.62,81.67,80.38,81.51,3049868,UNH +2014-08-14,81.71,82.07,80.16,81.82,2241095,UNH +2014-08-15,82.21,82.28,80.81,81.47,2442721,UNH +2014-08-18,81.77,82.48,81.35,82.34,2795757,UNH +2014-08-19,82.49,83.76,82.05,83.47,3549430,UNH +2014-08-20,82.94,83.75,82.36,83.43,2579624,UNH +2014-08-21,83.61,84.1,83.59,83.77,2648527,UNH +2014-08-22,83.6,84.0,83.46,83.78,2089466,UNH +2014-08-25,84.39,84.75,83.95,84.24,1988101,UNH +2014-08-26,84.45,85.34,84.15,85.12,2269197,UNH +2014-08-27,85.18,86.97,84.96,86.38,5804220,UNH +2014-08-28,86.0,87.0,85.52,86.34,2753827,UNH +2014-08-29,86.75,87.23,86.35,86.68,3297485,UNH +2014-09-02,87.12,87.22,85.76,86.39,3726067,UNH +2014-09-03,86.78,87.35,86.42,86.79,2824458,UNH +2014-09-04,86.76,88.45,86.71,87.06,3650146,UNH +2014-09-05,86.95,87.8,86.74,87.75,3873450,UNH +2014-09-08,87.7,88.0,87.42,87.91,2298199,UNH +2014-09-09,88.0,88.85,87.49,88.56,4413984,UNH +2014-09-10,88.44,88.5,86.69,87.25,3355823,UNH +2014-09-11,86.76,87.12,86.2,87.08,3035393,UNH +2014-09-12,87.24,87.24,85.86,86.18,2582410,UNH +2014-09-15,86.3,86.82,85.83,86.03,2441860,UNH +2014-09-16,86.0,87.37,85.85,87.16,2973828,UNH +2014-09-17,86.95,87.56,86.47,86.99,3302717,UNH +2014-09-18,87.42,87.97,87.19,87.63,2583988,UNH +2014-09-19,88.51,88.72,87.64,87.8,6486285,UNH +2014-09-22,87.8,88.44,87.48,87.77,2335394,UNH +2014-09-23,87.32,87.69,86.38,86.59,2640243,UNH +2014-09-24,86.62,88.46,86.6,88.21,2661475,UNH +2014-09-25,87.79,88.0,86.03,86.18,3657085,UNH +2014-09-26,86.25,86.97,85.91,86.6,2260493,UNH +2014-09-29,85.58,86.95,85.58,86.51,3114772,UNH +2014-09-30,86.68,87.08,86.12,86.25,2843214,UNH +2014-10-01,86.0,86.26,84.61,84.88,4140232,UNH +2014-10-02,84.85,85.27,83.73,84.9,3046995,UNH +2014-10-03,85.37,86.28,85.07,86.02,3108080,UNH +2014-10-06,86.65,86.94,84.95,85.09,2596071,UNH +2014-10-07,84.9,85.13,83.93,84.19,3416980,UNH +2014-10-08,84.29,86.84,83.99,86.62,4791144,UNH +2014-10-09,86.35,86.55,84.63,84.94,4432816,UNH +2014-10-10,85.09,86.82,85.05,85.39,4036846,UNH +2014-10-13,85.22,85.95,83.76,83.95,3677943,UNH +2014-10-14,84.34,84.57,82.55,82.82,5929537,UNH +2014-10-15,82.17,82.98,80.72,82.16,8308870,UNH +2014-10-16,84.76,86.7,84.1,85.39,10233059,UNH +2014-10-17,86.85,88.81,86.75,88.18,8532850,UNH +2014-10-20,88.24,88.84,88.0,88.54,4895885,UNH +2014-10-21,89.16,91.08,88.85,90.95,5882176,UNH +2014-10-22,91.44,91.44,89.71,89.77,4290410,UNH +2014-10-23,90.93,91.28,90.42,90.66,3159178,UNH +2014-10-24,90.66,91.7,90.59,91.64,2977336,UNH +2014-10-27,91.43,92.28,91.38,92.13,3948931,UNH +2014-10-28,91.05,92.78,90.36,92.64,4751011,UNH +2014-10-29,92.9,93.68,92.68,92.96,4330718,UNH +2014-10-30,92.56,94.15,92.5,93.88,2836374,UNH +2014-10-31,95.0,95.67,94.31,95.01,5031542,UNH +2014-11-03,95.45,95.66,94.5,94.86,4004311,UNH +2014-11-04,94.99,95.6,94.24,94.98,4437644,UNH +2014-11-05,95.57,96.01,95.02,95.8,3454715,UNH +2014-11-06,96.04,96.64,95.9,96.21,3743249,UNH +2014-11-07,95.5,95.72,93.01,93.61,6155418,UNH +2014-11-10,93.68,95.0,93.5,94.75,4087673,UNH +2014-11-11,95.05,95.75,94.72,95.69,2291363,UNH +2014-11-12,95.23,95.97,94.52,95.68,2897661,UNH +2014-11-13,95.64,96.74,95.4,95.9,2767673,UNH +2014-11-14,96.02,96.12,94.87,95.11,2709574,UNH +2014-11-17,95.2,96.69,94.84,96.47,3297638,UNH +2014-11-18,96.99,98.61,96.85,98.19,4320839,UNH +2014-11-19,97.73,98.41,96.79,96.86,3433847,UNH +2014-11-20,96.46,96.85,96.17,96.85,3316654,UNH +2014-11-21,97.4,98.04,96.59,96.71,4408560,UNH +2014-11-24,97.27,97.29,96.51,96.9,3998787,UNH +2014-11-25,97.0,98.14,96.91,97.9,4066251,UNH +2014-11-26,97.99,98.74,97.82,98.11,2765874,UNH +2014-11-28,98.7,99.42,98.43,98.63,2177486,UNH +2014-12-01,98.75,99.83,98.01,99.06,4892834,UNH +2014-12-02,99.0,100.0,98.2,99.83,5297240,UNH +2014-12-03,99.88,101.33,99.7,100.8,6689029,UNH +2014-12-04,100.84,100.93,99.42,99.67,4089785,UNH +2014-12-05,99.81,100.71,99.68,100.33,3104852,UNH +2014-12-08,100.32,100.9,99.64,99.92,3085821,UNH +2014-12-09,99.04,101.09,98.75,101.02,3792238,UNH +2014-12-10,100.77,101.02,99.01,99.09,3908657,UNH +2014-12-11,99.39,100.67,99.24,99.73,2940571,UNH +2014-12-12,99.58,100.41,98.69,98.76,3086461,UNH +2014-12-15,98.8,99.75,97.41,98.27,3649272,UNH +2014-12-16,97.65,98.78,95.75,95.85,4843791,UNH +2014-12-17,96.55,99.75,96.17,99.14,6235009,UNH +2014-12-18,100.28,102.26,99.91,102.24,4681027,UNH +2014-12-19,102.0,104.0,102.0,102.49,7986510,UNH +2014-12-22,102.58,103.24,102.47,103.04,2398129,UNH +2014-12-23,103.72,103.93,102.44,102.85,3036241,UNH +2014-12-24,103.0,103.32,102.54,102.68,951739,UNH +2014-12-26,102.59,103.0,102.16,102.55,2019916,UNH +2014-12-29,102.38,103.01,101.83,102.33,1708084,UNH +2014-12-30,102.25,103.06,102.25,102.85,1767578,UNH +2014-12-31,103.12,103.68,101.03,101.09,2313864,UNH +2015-01-02,101.5,102.62,100.01,100.78,3070081,UNH +2015-01-05,100.3,100.45,98.74,99.12,4684055,UNH +2015-01-06,99.83,100.14,98.46,98.92,3468294,UNH +2015-01-07,98.96,100.3,98.92,99.93,3225790,UNH +2015-01-08,101.57,104.98,100.72,104.7,5346136,UNH +2015-01-09,104.42,104.63,102.9,103.72,3397568,UNH +2015-01-12,103.83,104.0,101.91,102.55,3051543,UNH +2015-01-13,103.94,105.6,101.84,103.07,3856451,UNH +2015-01-14,101.61,103.48,101.18,103.33,4725606,UNH +2015-01-15,103.56,104.59,103.13,104.46,5888889,UNH +2015-01-16,104.5,106.0,103.65,105.77,6045454,UNH +2015-01-20,106.2,106.38,104.5,105.62,6526776,UNH +2015-01-21,106.52,109.45,105.62,109.32,8293677,UNH +2015-01-22,109.75,114.12,109.33,113.85,8055198,UNH +2015-01-23,113.64,114.32,112.0,112.0,5255967,UNH +2015-01-26,112.0,112.0,110.76,111.61,4203420,UNH +2015-01-27,110.95,111.25,109.92,110.01,4718269,UNH +2015-01-28,110.57,110.88,108.45,108.46,6633549,UNH +2015-01-29,108.15,109.58,106.74,109.39,4912269,UNH +2015-01-30,108.62,109.39,106.14,106.25,5397460,UNH +2015-02-02,106.73,107.34,105.07,107.29,4657062,UNH +2015-02-03,107.35,108.0,106.52,107.81,4192622,UNH +2015-02-04,106.83,108.74,106.75,107.92,4768858,UNH +2015-02-05,108.32,109.81,108.32,108.82,3297724,UNH +2015-02-06,108.59,109.4,107.19,107.6,3661416,UNH +2015-02-09,106.93,107.24,106.28,106.49,3909714,UNH +2015-02-10,107.26,109.46,107.13,108.97,5437375,UNH +2015-02-11,108.73,110.06,108.38,109.85,3798477,UNH +2015-02-12,110.7,110.78,108.83,109.84,3378023,UNH +2015-02-13,109.69,109.84,108.68,109.44,3727640,UNH +2015-02-17,109.34,109.76,108.52,109.76,3430589,UNH +2015-02-18,109.0,110.22,108.95,109.77,2958730,UNH +2015-02-19,109.54,110.36,109.44,110.03,2674820,UNH +2015-02-20,109.96,112.82,109.44,112.62,4647067,UNH +2015-02-23,112.99,116.49,112.85,116.4,7059978,UNH +2015-02-24,116.26,116.58,115.32,115.43,3582753,UNH +2015-02-25,115.82,115.82,113.72,114.05,3845920,UNH +2015-02-26,114.41,114.62,113.37,113.66,3126809,UNH +2015-02-27,113.77,114.25,113.41,113.63,4016356,UNH +2015-03-02,113.77,114.85,113.75,114.4,2952183,UNH +2015-03-03,113.95,114.49,112.36,112.86,3163749,UNH +2015-03-04,112.25,113.96,111.65,113.82,3180942,UNH +2015-03-05,114.07,115.72,114.07,114.79,2941428,UNH +2015-03-06,115.16,115.16,112.61,112.88,3196855,UNH +2015-03-09,112.97,114.96,112.87,114.9,3942031,UNH +2015-03-10,114.26,114.41,112.46,112.46,3957926,UNH +2015-03-11,112.9,113.59,112.64,112.72,2593672,UNH +2015-03-12,113.32,115.05,113.15,114.88,3258580,UNH +2015-03-13,114.44,115.39,113.53,115.25,3066826,UNH +2015-03-16,116.0,118.69,115.82,118.52,4692162,UNH +2015-03-17,118.08,118.13,116.92,117.6,3303518,UNH +2015-03-18,117.43,120.52,116.73,119.96,5533519,UNH +2015-03-19,120.0,121.1,119.82,120.76,4032485,UNH +2015-03-20,121.35,121.53,119.0,119.14,7195722,UNH +2015-03-23,119.48,120.48,118.59,119.04,4576531,UNH +2015-03-24,118.9,119.64,118.08,118.12,3054689,UNH +2015-03-25,118.85,119.75,116.51,116.54,3385513,UNH +2015-03-26,116.07,117.21,114.6,116.25,2856404,UNH +2015-03-27,116.06,118.22,116.02,118.01,2608526,UNH +2015-03-30,122.32,123.76,120.53,121.0,5178532,UNH +2015-03-31,120.8,120.93,118.22,118.29,4573089,UNH +2015-04-01,119.52,119.52,116.54,117.45,4826179,UNH +2015-04-02,117.6,118.38,116.87,117.36,2497135,UNH +2015-04-06,116.02,118.52,115.95,117.7,2544720,UNH +2015-04-07,119.45,119.83,117.27,117.35,2528472,UNH +2015-04-08,117.78,118.83,117.47,118.19,2626960,UNH +2015-04-09,117.83,118.76,117.6,118.55,2247228,UNH +2015-04-10,118.55,119.1,117.97,119.0,2232569,UNH +2015-04-13,121.0,121.31,119.13,119.37,3961024,UNH +2015-04-14,119.34,120.18,118.52,119.92,3208819,UNH +2015-04-15,120.38,120.74,116.55,117.32,7343997,UNH +2015-04-16,121.93,122.32,120.52,121.6,7068037,UNH +2015-04-17,121.0,121.05,117.74,118.71,4389960,UNH +2015-04-20,119.85,120.33,118.07,118.58,4651035,UNH +2015-04-21,119.0,119.63,118.76,119.28,3379795,UNH +2015-04-22,119.54,119.94,117.17,117.81,3846694,UNH +2015-04-23,117.48,118.58,116.96,118.26,3244285,UNH +2015-04-24,118.28,119.09,118.02,118.69,3139223,UNH +2015-04-27,119.18,119.41,116.07,116.24,5174300,UNH +2015-04-28,116.89,117.74,114.28,117.59,4144846,UNH +2015-04-29,116.22,117.32,112.04,113.61,7122620,UNH +2015-04-30,113.53,114.33,111.12,111.4,6705565,UNH +2015-05-01,112.29,113.66,111.74,113.2,5805060,UNH +2015-05-04,113.7,114.92,113.45,114.56,3531451,UNH +2015-05-05,113.94,114.28,113.01,113.37,3960443,UNH +2015-05-06,114.0,114.49,112.66,113.49,3369777,UNH +2015-05-07,113.15,115.14,113.11,114.76,3300160,UNH +2015-05-08,115.92,116.59,115.05,115.68,3065991,UNH +2015-05-11,115.61,115.79,114.72,114.77,3376389,UNH +2015-05-12,114.23,115.08,113.83,114.64,3844554,UNH +2015-05-13,114.62,116.3,114.62,115.86,3667715,UNH +2015-05-14,117.18,118.62,116.21,118.53,4771391,UNH +2015-05-15,118.78,119.35,118.31,119.33,3083804,UNH +2015-05-18,119.22,119.98,118.84,119.8,2824661,UNH +2015-05-19,119.82,121.13,119.69,120.55,3554852,UNH +2015-05-20,120.73,121.85,120.03,121.24,3379166,UNH +2015-05-21,120.76,120.84,120.05,120.46,2983475,UNH +2015-05-22,120.3,120.78,119.14,119.59,2945924,UNH +2015-05-26,119.22,119.59,117.7,118.24,3014507,UNH +2015-05-27,118.88,119.85,118.26,119.45,2887650,UNH +2015-05-28,119.31,119.82,118.29,119.62,2873631,UNH +2015-05-29,120.06,121.62,117.74,120.21,6019926,UNH +2015-06-01,120.54,120.56,118.75,119.86,3876398,UNH +2015-06-02,119.49,119.68,117.41,117.75,4219463,UNH +2015-06-03,118.0,118.99,117.45,118.35,3438063,UNH +2015-06-04,117.92,117.97,116.03,116.65,3300333,UNH +2015-06-05,116.33,116.75,115.36,116.53,2724464,UNH +2015-06-08,116.38,117.67,116.32,116.91,3271253,UNH +2015-06-09,116.93,117.38,115.79,116.99,3047335,UNH +2015-06-10,117.03,118.88,116.73,118.55,4006416,UNH +2015-06-11,118.41,119.94,118.22,119.32,3815604,UNH +2015-06-12,118.84,119.0,117.5,117.65,3076621,UNH +2015-06-15,116.83,120.88,116.0,118.98,6809507,UNH +2015-06-16,119.14,122.18,119.0,121.55,7229358,UNH +2015-06-17,121.9,122.2,119.16,119.74,4805900,UNH +2015-06-18,120.39,121.38,119.92,120.89,3478319,UNH +2015-06-19,120.65,120.88,119.9,120.33,4178666,UNH +2015-06-22,121.63,122.23,119.94,120.25,4435575,UNH +2015-06-23,121.37,122.77,121.01,122.74,4991031,UNH +2015-06-24,122.8,123.0,119.1,119.17,4650530,UNH +2015-06-25,119.57,123.41,119.5,122.33,6149545,UNH +2015-06-26,123.79,124.11,122.73,123.25,16358215,UNH +2015-06-29,122.04,123.03,121.11,121.19,3603962,UNH +2015-06-30,122.42,122.94,121.0,122.0,4982584,UNH +2015-07-01,122.95,123.65,122.22,123.38,3269320,UNH +2015-07-02,123.82,123.88,121.02,121.81,3682344,UNH +2015-07-06,119.6,123.1,119.26,122.16,6522842,UNH +2015-07-07,122.36,122.8,117.81,120.7,6476201,UNH +2015-07-08,119.05,119.99,118.4,118.78,4009815,UNH +2015-07-09,120.04,120.56,119.31,119.34,3315646,UNH +2015-07-10,120.99,122.75,120.7,122.15,4033477,UNH +2015-07-13,123.1,123.75,121.81,122.45,3766898,UNH +2015-07-14,122.18,125.2,122.0,125.0,4192391,UNH +2015-07-15,124.95,126.05,123.81,125.86,5067255,UNH +2015-07-16,125.42,125.5,122.1,124.93,7216574,UNH +2015-07-17,124.7,124.98,123.7,123.85,3702747,UNH +2015-07-20,124.05,124.22,122.33,122.65,3199739,UNH +2015-07-21,122.57,122.72,120.34,120.86,4239093,UNH +2015-07-22,120.97,121.24,120.08,120.61,3385846,UNH +2015-07-23,121.63,121.68,118.76,119.33,4896078,UNH +2015-07-24,119.12,119.72,117.58,117.94,3840567,UNH +2015-07-27,117.88,118.09,116.66,117.88,3752304,UNH +2015-07-28,118.74,121.57,118.5,121.52,5216853,UNH +2015-07-29,121.82,122.11,120.62,121.52,3924387,UNH +2015-07-30,121.14,121.92,119.55,120.56,3732435,UNH +2015-07-31,120.47,122.72,120.47,121.4,3592980,UNH +2015-08-03,121.61,122.17,120.14,120.89,2541250,UNH +2015-08-04,121.58,121.63,120.23,120.84,2058219,UNH +2015-08-05,121.76,124.24,121.76,123.92,3831948,UNH +2015-08-06,124.37,124.64,121.8,122.04,3014880,UNH +2015-08-07,121.71,121.86,120.26,121.82,2276284,UNH +2015-08-10,122.5,123.34,121.94,122.48,2479950,UNH +2015-08-11,121.27,123.02,121.27,122.26,2755968,UNH +2015-08-12,121.26,121.78,119.05,121.2,3050323,UNH +2015-08-13,121.33,121.99,120.29,120.52,3253372,UNH +2015-08-14,120.57,121.18,120.26,121.02,2040515,UNH +2015-08-17,120.4,123.95,120.3,123.82,2951800,UNH +2015-08-18,123.88,126.21,123.82,125.5,4140190,UNH +2015-08-19,124.71,124.99,122.85,123.22,3411490,UNH +2015-08-20,122.24,122.42,119.79,119.79,3181679,UNH +2015-08-21,118.25,118.8,116.01,116.28,5608888,UNH +2015-08-24,110.86,112.43,95.0,110.43,8681376,UNH +2015-08-25,113.0,114.59,109.8,109.98,8088307,UNH +2015-08-26,112.56,113.83,110.28,113.46,7416963,UNH +2015-08-27,115.25,117.83,114.96,117.77,5755709,UNH +2015-08-28,117.39,117.84,116.0,117.28,3323308,UNH +2015-08-31,117.21,118.78,115.16,115.7,4062003,UNH +2015-09-01,113.36,114.22,112.07,112.63,4614079,UNH +2015-09-02,113.83,114.6,112.53,114.23,4488967,UNH +2015-09-03,114.74,115.92,113.46,113.99,3129697,UNH +2015-09-04,112.5,113.07,111.26,112.36,3355852,UNH +2015-09-08,114.13,116.21,113.67,116.09,3972114,UNH +2015-09-09,117.29,117.72,114.83,115.08,3724093,UNH +2015-09-10,114.85,117.94,114.73,116.77,4415971,UNH +2015-09-11,116.17,118.87,115.86,118.7,3731552,UNH +2015-09-14,119.03,119.5,117.15,117.8,2679300,UNH +2015-09-15,118.61,120.61,117.43,120.03,3040074,UNH +2015-09-16,120.27,121.36,119.55,121.15,3464305,UNH +2015-09-17,121.5,125.12,120.9,123.26,5371006,UNH +2015-09-18,122.21,123.77,121.82,122.47,7426466,UNH +2015-09-21,123.49,124.27,121.39,123.94,3466027,UNH +2015-09-22,121.44,123.79,121.44,122.93,4449584,UNH +2015-09-23,123.0,124.21,122.04,123.28,3124454,UNH +2015-09-24,122.35,122.63,119.27,121.09,4683586,UNH +2015-09-25,122.18,122.41,115.23,116.37,8049432,UNH +2015-09-28,115.55,115.82,111.0,112.7,5637152,UNH +2015-09-29,112.89,114.86,111.61,114.22,5103082,UNH +2015-09-30,115.39,116.92,114.88,116.01,4632366,UNH +2015-10-01,115.94,116.71,114.91,116.61,3752508,UNH +2015-10-02,115.14,118.85,114.82,118.83,3470133,UNH +2015-10-05,119.67,120.34,118.13,119.65,3427139,UNH +2015-10-06,119.46,119.6,114.67,116.05,4624158,UNH +2015-10-07,116.46,116.81,114.6,116.43,4282728,UNH +2015-10-08,116.43,116.94,114.9,116.08,3644204,UNH +2015-10-09,115.99,119.47,115.96,119.27,4427613,UNH +2015-10-12,119.01,123.07,118.56,122.51,5834799,UNH +2015-10-13,123.16,125.99,121.59,123.99,6638359,UNH +2015-10-14,123.85,125.0,120.84,122.07,5563109,UNH +2015-10-15,119.0,120.5,115.96,120.17,7997331,UNH +2015-10-16,120.85,120.85,118.58,119.98,4412342,UNH +2015-10-19,119.78,120.91,119.2,120.73,3688508,UNH +2015-10-20,120.64,121.57,119.69,120.42,3273501,UNH +2015-10-21,120.69,120.8,115.27,118.11,5305639,UNH +2015-10-22,118.21,119.03,110.07,113.81,10469756,UNH +2015-10-23,114.45,116.62,114.04,115.92,5497462,UNH +2015-10-26,115.92,117.0,115.0,116.53,3304206,UNH +2015-10-27,116.39,119.52,115.9,119.37,4008191,UNH +2015-10-28,119.76,120.14,115.91,119.78,4343414,UNH +2015-10-29,119.79,121.67,119.5,119.71,3150911,UNH +2015-10-30,119.93,120.37,117.78,117.78,4207853,UNH +2015-11-02,118.64,119.95,117.84,118.69,3862713,UNH +2015-11-03,118.17,118.46,116.25,117.66,2749472,UNH +2015-11-04,117.6,117.75,114.06,114.64,5396068,UNH +2015-11-05,114.98,116.77,113.63,116.23,3986707,UNH +2015-11-06,115.23,115.8,114.01,114.81,4094218,UNH +2015-11-09,114.13,114.64,113.01,114.26,2752367,UNH +2015-11-10,114.27,116.2,114.03,115.89,2841802,UNH +2015-11-11,116.35,116.86,114.35,114.54,2352695,UNH +2015-11-12,113.76,114.74,112.53,112.82,3307361,UNH +2015-11-13,112.49,113.02,111.18,111.41,3647787,UNH +2015-11-16,110.9,114.14,110.79,113.82,2436879,UNH +2015-11-17,113.73,115.44,113.17,114.39,1966761,UNH +2015-11-18,114.25,117.53,113.75,117.25,3291038,UNH +2015-11-19,109.79,113.71,109.61,110.63,15513519,UNH +2015-11-20,110.89,114.44,110.6,112.97,7052290,UNH +2015-11-23,112.97,114.49,112.1,112.16,3777261,UNH +2015-11-24,111.38,113.45,111.06,113.19,3155788,UNH +2015-11-25,113.47,115.05,113.0,114.41,2959195,UNH +2015-11-27,114.49,115.9,114.08,114.34,1740403,UNH +2015-11-30,114.56,114.82,112.62,112.71,4299149,UNH +2015-12-01,113.53,116.37,113.05,116.26,5407396,UNH +2015-12-02,116.24,119.38,116.11,117.64,5838460,UNH +2015-12-03,117.8,118.28,114.43,115.0,4287079,UNH +2015-12-04,115.59,118.25,115.24,117.74,3588162,UNH +2015-12-07,117.89,117.89,115.2,115.91,3164319,UNH +2015-12-08,114.95,116.35,113.95,115.88,3551921,UNH +2015-12-09,115.4,116.82,114.66,115.05,3839106,UNH +2015-12-10,115.05,117.05,114.34,116.21,3202595,UNH +2015-12-11,115.05,117.34,114.62,115.98,3830823,UNH +2015-12-14,115.88,116.74,114.43,115.85,3851284,UNH +2015-12-15,116.87,118.5,116.66,117.61,3124083,UNH +2015-12-16,118.3,119.76,116.9,118.83,3516898,UNH +2015-12-17,118.83,121.09,118.64,119.22,3945750,UNH +2015-12-18,118.61,118.86,115.82,115.82,7574811,UNH +2015-12-21,116.57,117.77,116.0,117.41,3185166,UNH +2015-12-22,118.19,118.34,116.21,117.44,2821566,UNH +2015-12-23,117.9,118.83,117.55,118.69,2479615,UNH +2015-12-24,118.53,119.18,118.29,118.34,900064,UNH +2015-12-28,118.26,118.61,117.38,118.33,1582598,UNH +2015-12-29,118.87,120.41,118.7,119.82,2027647,UNH +2015-12-30,120.03,120.11,118.66,118.92,1747681,UNH +2015-12-31,118.64,119.37,117.36,117.64,2372492,UNH +2016-01-04,116.91,116.91,114.52,116.46,4969613,UNH +2016-01-05,116.72,117.89,116.21,116.68,2816752,UNH +2016-01-06,115.78,116.65,114.5,115.49,2677303,UNH +2016-01-07,113.63,114.09,111.42,112.09,5277249,UNH +2016-01-08,112.35,113.0,109.76,110.16,4422365,UNH +2016-01-11,110.51,110.62,108.19,109.58,4525815,UNH +2016-01-12,110.36,113.13,110.05,112.26,4037787,UNH +2016-01-13,112.41,113.04,108.93,109.23,3376913,UNH +2016-01-14,108.74,111.8,107.51,110.76,4208791,UNH +2016-01-15,109.08,110.65,107.79,109.27,5946148,UNH +2016-01-19,111.49,114.16,109.6,112.58,7120947,UNH +2016-01-20,112.09,115.74,110.15,114.79,8365605,UNH +2016-01-21,114.67,115.48,112.26,113.5,5413090,UNH +2016-01-22,114.67,115.15,113.89,114.33,3622152,UNH +2016-01-25,114.52,115.31,112.85,113.38,2892609,UNH +2016-01-26,112.91,114.18,111.76,113.96,4592486,UNH +2016-01-27,114.43,114.81,111.84,112.33,4690397,UNH +2016-01-28,112.29,112.96,110.61,111.38,3525150,UNH +2016-01-29,111.93,115.16,110.62,115.16,5241842,UNH +2016-02-01,114.83,116.15,114.11,115.89,4332709,UNH +2016-02-02,114.95,115.39,113.27,113.88,2989162,UNH +2016-02-03,114.37,114.37,110.3,112.75,3461931,UNH +2016-02-04,112.67,114.55,112.04,114.2,3589899,UNH +2016-02-05,114.07,114.2,110.9,111.72,3309283,UNH +2016-02-08,110.5,111.12,108.83,110.02,5026333,UNH +2016-02-09,109.36,112.28,109.14,111.16,3564803,UNH +2016-02-10,111.33,114.48,111.33,112.74,3023338,UNH +2016-02-11,111.32,111.69,110.09,110.62,3908616,UNH +2016-02-12,111.2,111.91,110.21,111.82,2543536,UNH +2016-02-16,112.63,115.27,112.53,115.15,3365403,UNH +2016-02-17,115.5,118.39,115.2,118.3,4461887,UNH +2016-02-18,118.5,120.0,117.06,117.45,3806216,UNH +2016-02-19,117.5,118.55,116.02,117.68,4451355,UNH +2016-02-22,119.1,122.14,118.96,121.27,5029285,UNH +2016-02-23,120.64,121.8,120.27,121.15,2784206,UNH +2016-02-24,119.93,120.32,117.83,120.2,2559486,UNH +2016-02-25,120.2,121.23,119.82,121.2,2281381,UNH +2016-02-26,121.48,122.26,120.89,121.33,2877486,UNH +2016-02-29,121.1,121.82,118.97,119.1,4496081,UNH +2016-03-01,119.49,122.22,119.37,121.67,3292264,UNH +2016-03-02,121.23,121.84,120.37,121.27,2661030,UNH +2016-03-03,120.86,121.86,120.09,121.82,3064146,UNH +2016-03-04,121.32,122.19,120.74,121.8,2873930,UNH +2016-03-07,121.08,122.74,120.9,121.76,2313845,UNH +2016-03-08,121.28,122.32,120.73,121.66,2507343,UNH +2016-03-09,121.88,122.12,120.45,121.1,2093962,UNH +2016-03-10,121.2,122.76,120.41,122.09,2638229,UNH +2016-03-11,122.47,125.32,122.25,125.1,3707721,UNH +2016-03-14,124.8,126.02,124.36,125.22,2856220,UNH +2016-03-15,124.54,125.47,124.08,124.85,2610268,UNH +2016-03-16,124.39,125.55,124.1,124.9,2136318,UNH +2016-03-17,124.61,124.96,122.22,124.53,3906258,UNH +2016-03-18,124.86,127.08,124.53,126.72,6949624,UNH +2016-03-21,126.24,127.0,125.68,126.74,2664252,UNH +2016-03-22,126.65,128.82,126.02,128.02,3819519,UNH +2016-03-23,128.15,130.35,128.02,129.79,6086464,UNH +2016-03-24,128.97,130.32,127.17,128.59,4153996,UNH +2016-03-28,128.82,129.5,128.01,128.92,1955092,UNH +2016-03-29,129.27,130.09,128.54,129.83,2431665,UNH +2016-03-30,130.09,131.1,129.39,129.68,2570225,UNH +2016-03-31,129.64,129.97,128.29,128.9,3162308,UNH +2016-04-01,128.69,130.44,128.36,129.92,3901675,UNH +2016-04-04,130.5,130.7,128.88,129.49,2802454,UNH +2016-04-05,128.95,129.46,126.9,127.04,4016514,UNH +2016-04-06,127.23,128.42,126.88,128.03,3003671,UNH +2016-04-07,127.51,128.44,126.23,126.87,3160894,UNH +2016-04-08,127.19,128.15,125.26,125.68,3642293,UNH +2016-04-11,125.83,126.94,125.83,126.33,3112946,UNH +2016-04-12,126.3,127.36,125.4,126.8,2876993,UNH +2016-04-13,127.65,128.66,127.27,127.76,2591823,UNH +2016-04-14,127.72,128.57,127.56,127.98,1674530,UNH +2016-04-15,127.89,128.06,126.22,127.33,2827152,UNH +2016-04-18,126.88,128.03,126.6,127.81,2715129,UNH +2016-04-19,130.09,131.3,129.12,130.5,4293572,UNH +2016-04-20,131.29,135.11,130.9,133.93,7246739,UNH +2016-04-21,133.56,134.0,132.43,132.96,3770767,UNH +2016-04-22,133.72,134.33,133.05,134.13,2762980,UNH +2016-04-25,133.71,134.07,132.59,133.78,2700587,UNH +2016-04-26,133.97,134.61,133.0,134.24,2604515,UNH +2016-04-27,134.34,134.58,131.9,132.8,3344041,UNH +2016-04-28,132.79,134.39,131.68,132.07,3279238,UNH +2016-04-29,131.06,131.88,128.93,131.68,4159966,UNH +2016-05-02,132.61,132.93,130.92,132.1,2887728,UNH +2016-05-03,131.37,133.23,131.13,132.46,3615549,UNH +2016-05-04,131.02,132.41,130.58,132.03,2908860,UNH +2016-05-05,132.05,133.28,131.85,132.31,2054684,UNH +2016-05-06,132.09,132.28,130.6,132.04,2615694,UNH +2016-05-09,131.75,133.59,131.57,132.67,2191779,UNH +2016-05-10,132.92,133.6,132.58,133.57,2223527,UNH +2016-05-11,133.74,134.0,130.58,130.69,3440672,UNH +2016-05-12,131.0,131.29,128.75,129.74,3207819,UNH +2016-05-13,129.1,130.03,128.55,129.0,3117072,UNH +2016-05-16,128.75,130.86,128.53,130.64,2220320,UNH +2016-05-17,130.57,131.22,128.99,129.56,2294547,UNH +2016-05-18,129.11,131.27,128.93,130.51,2246649,UNH +2016-05-19,129.69,131.12,128.76,130.0,2755599,UNH +2016-05-20,130.63,131.79,130.2,130.94,2538163,UNH +2016-05-23,130.12,131.2,130.01,130.42,3033052,UNH +2016-05-24,130.76,132.99,130.31,132.59,2687587,UNH +2016-05-25,133.21,134.3,132.78,133.42,2211048,UNH +2016-05-26,133.5,133.96,132.66,132.98,1499258,UNH +2016-05-27,132.98,134.53,132.96,134.0,1829480,UNH +2016-05-31,134.6,134.75,133.48,133.67,3634146,UNH +2016-06-01,133.58,134.85,133.02,134.53,2618138,UNH +2016-06-02,134.26,136.15,134.01,136.04,4015018,UNH +2016-06-03,135.61,137.12,135.15,136.84,3625603,UNH +2016-06-06,136.92,138.39,136.51,138.15,2960016,UNH +2016-06-07,138.16,138.5,136.88,136.94,2943165,UNH +2016-06-08,137.27,140.89,137.0,140.4,6180785,UNH +2016-06-09,140.49,140.87,139.54,140.68,3682420,UNH +2016-06-10,140.25,140.39,138.64,139.24,2805779,UNH +2016-06-13,139.0,140.13,138.08,138.09,2813615,UNH +2016-06-14,137.88,138.26,137.34,137.87,2970691,UNH +2016-06-15,137.74,138.17,137.05,137.26,2369365,UNH +2016-06-16,137.21,138.89,136.38,138.66,3176122,UNH +2016-06-17,138.76,138.85,136.55,137.69,4430918,UNH +2016-06-20,139.22,139.84,138.14,138.52,3731651,UNH +2016-06-21,139.2,139.23,138.07,138.19,2021426,UNH +2016-06-22,138.45,139.54,137.63,137.9,2375253,UNH +2016-06-23,139.35,139.98,138.01,139.19,2646815,UNH +2016-06-24,135.66,138.62,135.15,137.29,4475066,UNH +2016-06-27,136.15,137.39,135.48,137.11,4026435,UNH +2016-06-28,138.21,139.09,137.65,138.71,4160163,UNH +2016-06-29,139.8,140.68,139.6,140.52,3704526,UNH +2016-06-30,140.68,141.31,140.24,141.2,4730819,UNH +2016-07-01,141.16,141.79,140.62,140.86,2882458,UNH +2016-07-05,140.15,141.91,140.03,141.56,3749293,UNH +2016-07-06,140.98,142.96,140.97,142.38,4083326,UNH +2016-07-07,142.37,142.66,139.95,140.8,3515540,UNH +2016-07-08,141.7,141.78,139.55,141.27,3605502,UNH +2016-07-11,141.27,141.6,140.01,140.32,4083998,UNH +2016-07-12,140.89,140.95,139.37,139.86,4310135,UNH +2016-07-13,140.96,141.59,139.92,141.48,3164735,UNH +2016-07-14,142.39,142.85,140.47,140.84,3000678,UNH +2016-07-15,141.65,142.78,141.06,141.33,3748675,UNH +2016-07-18,141.76,141.9,139.62,140.75,4166290,UNH +2016-07-19,140.75,142.63,139.32,142.59,5326204,UNH +2016-07-20,143.47,144.48,142.81,143.02,5489808,UNH +2016-07-21,142.71,143.73,142.13,142.87,3502312,UNH +2016-07-22,143.69,144.05,142.92,143.69,2697500,UNH +2016-07-25,143.55,143.89,141.41,141.73,2725566,UNH +2016-07-26,141.94,142.18,141.02,141.7,2668125,UNH +2016-07-27,141.17,142.34,139.91,141.68,2684093,UNH +2016-07-28,141.36,143.03,141.19,142.76,2517003,UNH +2016-07-29,141.85,143.9,141.6,143.2,3269716,UNH +2016-08-01,143.42,144.16,143.04,143.51,2494874,UNH +2016-08-02,143.81,143.97,142.34,143.17,2679144,UNH +2016-08-03,143.33,143.62,142.43,142.88,1963586,UNH +2016-08-04,143.1,143.48,142.26,142.71,1890880,UNH +2016-08-05,143.33,143.54,142.4,142.99,2000143,UNH +2016-08-08,142.61,143.07,141.86,142.13,1846428,UNH +2016-08-09,142.55,143.13,141.68,141.82,2140652,UNH +2016-08-10,141.87,142.34,140.93,142.19,1866291,UNH +2016-08-11,142.24,143.06,141.44,142.63,1857522,UNH +2016-08-12,142.16,143.14,141.5,142.88,1787907,UNH +2016-08-15,142.96,143.11,141.49,141.62,2369632,UNH +2016-08-16,141.15,141.62,140.33,141.08,1688497,UNH +2016-08-17,141.29,141.91,140.66,141.71,1849066,UNH +2016-08-18,141.67,142.84,141.27,142.17,1572687,UNH +2016-08-19,141.65,142.25,141.22,142.04,1950174,UNH +2016-08-22,142.11,143.0,141.71,142.09,1588064,UNH +2016-08-23,142.73,142.87,141.75,142.01,2295478,UNH +2016-08-24,142.0,142.08,139.52,139.87,2529814,UNH +2016-08-25,139.75,139.75,137.03,137.3,3891031,UNH +2016-08-26,137.67,138.3,135.99,136.62,3082388,UNH +2016-08-29,137.2,138.04,136.48,137.27,2315890,UNH +2016-08-30,137.01,137.69,136.24,136.87,2026603,UNH +2016-08-31,136.55,136.82,135.55,136.05,2837267,UNH +2016-09-01,136.82,136.98,135.35,135.74,2765361,UNH +2016-09-02,136.5,136.78,135.76,136.61,2375531,UNH +2016-09-06,136.62,136.85,135.63,135.97,2242382,UNH +2016-09-07,135.0,135.96,134.2,134.99,2816745,UNH +2016-09-08,134.47,135.62,134.41,135.44,2826741,UNH +2016-09-09,134.71,135.15,133.62,133.62,3322258,UNH +2016-09-12,132.71,135.72,132.39,135.53,3457351,UNH +2016-09-13,134.24,135.15,133.37,133.95,3331542,UNH +2016-09-14,133.87,134.69,132.98,133.69,4592442,UNH +2016-09-15,133.03,136.09,132.88,135.61,3332592,UNH +2016-09-16,135.61,138.55,135.53,138.47,7421871,UNH +2016-09-19,138.68,139.39,137.52,137.68,3239511,UNH +2016-09-20,138.13,138.53,137.06,137.47,2425739,UNH +2016-09-21,138.2,139.96,137.99,139.91,3506621,UNH +2016-09-22,140.49,141.41,140.33,141.04,3018312,UNH +2016-09-23,141.02,141.78,140.36,140.51,2801957,UNH +2016-09-26,139.95,140.17,138.9,139.72,2636458,UNH +2016-09-27,139.99,140.84,138.69,140.79,3048640,UNH +2016-09-28,141.13,141.71,139.66,140.41,1990377,UNH +2016-09-29,140.18,140.28,137.84,138.32,2200954,UNH +2016-09-30,139.18,140.48,138.42,140.0,4164080,UNH +2016-10-03,139.35,139.72,138.02,138.49,2724399,UNH +2016-10-04,138.69,139.36,137.16,138.16,2452575,UNH +2016-10-05,138.21,138.93,136.6,137.6,4625613,UNH +2016-10-06,137.31,137.49,135.66,136.47,4025313,UNH +2016-10-07,137.21,137.55,135.98,136.66,2568703,UNH +2016-10-10,136.97,138.35,136.97,138.08,2585956,UNH +2016-10-11,137.32,137.69,134.37,134.75,3353588,UNH +2016-10-12,134.98,135.72,133.64,135.1,4287909,UNH +2016-10-13,134.65,134.65,133.61,134.19,3425680,UNH +2016-10-14,134.78,135.51,133.89,133.92,3452918,UNH +2016-10-17,134.06,134.43,133.03,134.13,3602532,UNH +2016-10-18,139.2,143.95,137.87,143.39,10141914,UNH +2016-10-19,143.82,146.36,142.82,144.37,5796032,UNH +2016-10-20,144.49,145.88,143.98,145.07,5203669,UNH +2016-10-21,144.26,145.44,143.76,145.37,3331766,UNH +2016-10-24,146.0,146.22,144.02,144.69,2930159,UNH +2016-10-25,144.88,145.38,143.6,143.78,3095384,UNH +2016-10-26,143.75,143.78,141.88,142.23,3267632,UNH +2016-10-27,142.72,143.25,141.58,141.94,3358006,UNH +2016-10-28,141.66,142.35,139.44,140.35,4033636,UNH +2016-10-31,140.8,141.54,139.97,141.33,3761070,UNH +2016-11-01,141.51,141.51,138.82,139.43,3391410,UNH +2016-11-02,139.02,141.23,138.93,138.98,3149707,UNH +2016-11-03,139.18,140.34,137.65,137.83,2989689,UNH +2016-11-04,138.45,138.89,137.69,137.71,3520746,UNH +2016-11-07,139.6,142.44,139.55,141.93,3896555,UNH +2016-11-08,141.35,143.61,141.0,142.9,4389253,UNH +2016-11-09,139.54,144.19,136.22,141.9,8042434,UNH +2016-11-10,142.34,146.57,142.0,146.13,6075842,UNH +2016-11-11,146.71,147.5,146.01,146.42,4475449,UNH +2016-11-14,147.32,152.92,147.04,152.28,5740425,UNH +2016-11-15,153.51,153.96,151.51,152.23,4910721,UNH +2016-11-16,151.99,153.0,151.23,151.5,3899008,UNH +2016-11-17,151.82,151.92,150.19,150.77,4672899,UNH +2016-11-18,151.05,151.66,149.4,149.45,5664818,UNH +2016-11-21,149.72,150.66,148.56,150.41,3867791,UNH +2016-11-22,151.08,152.93,150.56,152.26,4992120,UNH +2016-11-23,152.01,153.74,150.96,153.54,2838847,UNH +2016-11-25,153.93,154.5,152.61,152.81,1664542,UNH +2016-11-28,152.74,152.85,150.0,152.11,5029589,UNH +2016-11-29,156.94,158.12,155.18,157.59,5827435,UNH +2016-11-30,157.47,159.76,157.07,158.32,7142369,UNH +2016-12-01,159.12,161.72,159.12,160.94,5250234,UNH +2016-12-02,161.0,162.52,160.56,160.73,3480032,UNH +2016-12-05,160.19,160.67,156.23,157.63,5854226,UNH +2016-12-06,158.17,158.23,156.26,157.32,3216730,UNH +2016-12-07,157.89,159.98,156.35,159.4,4552337,UNH +2016-12-08,159.41,160.24,158.0,159.32,3407518,UNH +2016-12-09,159.52,160.16,157.71,160.12,4007213,UNH +2016-12-12,158.83,159.66,157.75,159.49,3471430,UNH +2016-12-13,160.4,161.71,160.06,160.54,3868877,UNH +2016-12-14,161.14,161.8,158.72,159.86,3885652,UNH +2016-12-15,159.87,161.29,159.43,160.62,4422949,UNH +2016-12-16,161.38,164.0,161.19,163.94,7605257,UNH +2016-12-19,163.09,163.94,161.22,161.54,4732617,UNH +2016-12-20,161.71,163.11,161.41,161.59,3131151,UNH +2016-12-21,161.42,162.29,159.62,161.33,2768116,UNH +2016-12-22,161.39,161.88,160.27,161.58,2741712,UNH +2016-12-23,161.56,163.04,160.55,163.03,2044472,UNH +2016-12-27,163.26,163.96,162.45,162.64,1343985,UNH +2016-12-28,162.16,163.25,161.32,161.44,1669089,UNH +2016-12-29,161.92,162.36,160.39,161.04,2476270,UNH +2016-12-30,161.37,161.48,159.85,160.04,2855637,UNH +2017-01-03,161.13,162.27,159.15,161.45,3540336,UNH +2017-01-04,162.35,162.58,159.74,161.91,2695217,UNH +2017-01-05,161.75,162.63,161.51,162.18,2961074,UNH +2017-01-06,161.75,162.94,161.11,162.41,3081255,UNH +2017-01-09,162.0,162.43,160.78,161.95,3041537,UNH +2017-01-10,161.27,162.98,160.5,161.58,3500741,UNH +2017-01-11,161.3,162.94,160.61,161.89,3330608,UNH +2017-01-12,161.69,162.94,160.89,162.36,2555893,UNH +2017-01-13,162.16,162.74,161.41,161.8,3183274,UNH +2017-01-17,162.61,162.97,157.51,160.66,5475764,UNH +2017-01-18,161.06,161.2,156.09,157.74,6591624,UNH +2017-01-19,157.74,160.55,157.24,158.7,4976871,UNH +2017-01-20,159.02,159.8,157.81,158.66,3579145,UNH +2017-01-23,158.62,159.52,156.56,159.07,4062638,UNH +2017-01-24,159.36,161.31,159.1,160.43,3514096,UNH +2017-01-25,160.82,161.98,160.35,161.24,3605753,UNH +2017-01-26,161.86,163.58,161.25,162.75,4202402,UNH +2017-01-27,163.5,163.8,162.62,162.99,3110360,UNH +2017-01-30,162.94,163.46,161.31,162.09,2784550,UNH +2017-01-31,161.62,162.19,160.01,162.1,3036991,UNH +2017-02-01,162.75,163.9,162.03,162.71,3718557,UNH +2017-02-02,162.52,163.25,160.26,160.76,4714006,UNH +2017-02-03,161.13,162.0,160.21,161.87,2762478,UNH +2017-02-06,161.51,162.53,160.22,160.51,3479420,UNH +2017-02-07,161.05,161.68,159.54,160.53,2942701,UNH +2017-02-08,160.0,160.63,159.41,160.31,2339728,UNH +2017-02-09,160.34,161.3,159.56,160.44,3056783,UNH +2017-02-10,160.12,161.59,160.1,160.75,1905884,UNH +2017-02-13,160.69,162.02,160.69,161.99,3275839,UNH +2017-02-14,161.45,163.5,161.25,163.13,2969704,UNH +2017-02-15,162.58,164.89,162.58,164.29,4537859,UNH +2017-02-16,164.78,164.97,162.33,163.65,3191646,UNH +2017-02-17,159.0,160.16,156.49,157.62,12033638,UNH +2017-02-21,157.62,160.82,157.52,160.57,5419013,UNH +2017-02-22,160.91,161.78,159.64,160.57,2725286,UNH +2017-02-23,161.33,162.6,160.69,162.6,2460188,UNH +2017-02-24,162.67,163.09,161.74,163.06,2715668,UNH +2017-02-27,163.16,165.46,162.81,165.38,4071804,UNH +2017-02-28,165.47,166.76,164.9,165.38,4382055,UNH +2017-03-01,166.72,168.6,166.35,167.94,3514174,UNH +2017-03-02,168.32,168.43,166.96,167.31,1889796,UNH +2017-03-03,167.37,168.45,166.62,168.2,2254393,UNH +2017-03-06,167.43,169.35,167.13,168.7,2576499,UNH +2017-03-07,168.45,169.36,167.93,168.3,2702294,UNH +2017-03-08,167.61,168.46,166.8,167.91,2048154,UNH +2017-03-09,168.15,169.07,167.74,168.01,3631873,UNH +2017-03-10,168.42,170.0,168.06,169.98,3716639,UNH +2017-03-13,169.99,170.93,169.55,170.21,3130164,UNH +2017-03-14,169.66,170.18,168.5,169.06,2522844,UNH +2017-03-15,169.36,171.97,169.29,171.78,2807585,UNH +2017-03-16,172.07,172.14,170.22,171.3,3138566,UNH +2017-03-17,171.09,171.54,169.59,169.7,5622866,UNH +2017-03-20,169.93,170.24,167.92,168.0,3928639,UNH +2017-03-21,168.67,168.82,167.06,167.7,4953057,UNH +2017-03-22,168.13,168.38,165.63,167.03,2999769,UNH +2017-03-23,166.23,166.93,164.77,165.29,3947412,UNH +2017-03-24,166.13,167.4,164.35,165.0,5243877,UNH +2017-03-27,163.99,165.11,163.31,164.6,4383024,UNH +2017-03-28,164.58,166.07,163.84,165.35,7327109,UNH +2017-03-29,164.66,164.97,162.74,163.44,5900387,UNH +2017-03-30,163.65,165.93,163.46,164.99,2993828,UNH +2017-03-31,164.64,165.1,163.75,164.01,3496122,UNH +2017-04-03,164.62,166.14,164.25,165.59,3473710,UNH +2017-04-04,165.87,166.45,164.79,164.97,2885978,UNH +2017-04-05,165.76,167.26,165.22,165.37,3541623,UNH +2017-04-06,165.45,166.02,164.84,165.34,2923993,UNH +2017-04-07,164.96,166.5,164.62,166.02,2928086,UNH +2017-04-10,166.19,167.0,165.28,165.48,3234913,UNH +2017-04-11,164.89,165.84,164.6,165.83,3172925,UNH +2017-04-12,166.32,166.42,164.6,165.56,2978737,UNH +2017-04-13,164.95,165.65,164.67,164.96,1979846,UNH +2017-04-17,164.99,167.42,164.96,167.18,4396665,UNH +2017-04-18,170.06,170.23,167.7,168.59,5526173,UNH +2017-04-19,169.59,171.19,168.69,169.25,4703352,UNH +2017-04-20,169.52,172.19,168.37,171.54,3652173,UNH +2017-04-21,172.13,172.62,170.47,171.16,2982272,UNH +2017-04-24,172.66,173.16,171.7,172.33,2830275,UNH +2017-04-25,173.5,174.74,173.19,174.04,3394671,UNH +2017-04-26,174.09,175.65,173.98,174.38,2817457,UNH +2017-04-27,174.07,176.07,174.02,174.63,2438545,UNH +2017-04-28,174.61,175.0,173.91,174.88,2010757,UNH +2017-05-01,175.0,176.14,174.09,174.59,2709907,UNH +2017-05-02,174.91,175.37,170.27,174.14,4951025,UNH +2017-05-03,173.75,174.3,171.86,172.54,3622309,UNH +2017-05-04,173.05,174.21,172.38,174.02,2585202,UNH +2017-05-05,174.54,174.88,173.31,174.12,2188959,UNH +2017-05-08,173.93,174.56,173.57,174.44,2506098,UNH +2017-05-09,174.1,174.77,172.73,173.24,1653715,UNH +2017-05-10,173.04,173.64,172.46,173.39,1568799,UNH +2017-05-11,172.76,173.86,171.67,173.32,1901252,UNH +2017-05-12,172.64,173.39,171.52,171.81,2335410,UNH +2017-05-15,171.79,172.0,170.23,171.53,2831366,UNH +2017-05-16,170.67,171.0,167.25,168.12,4343720,UNH +2017-05-17,166.96,170.39,166.65,168.86,4442292,UNH +2017-05-18,168.25,173.98,167.87,171.45,3908022,UNH +2017-05-19,172.3,172.95,170.25,172.59,3877349,UNH +2017-05-22,172.73,174.9,172.6,174.7,3480347,UNH +2017-05-23,174.44,175.52,173.71,175.22,2471685,UNH +2017-05-24,175.45,176.1,174.52,175.59,1653699,UNH +2017-05-25,176.32,178.73,175.94,178.05,3212199,UNH +2017-05-26,177.68,178.89,177.0,177.5,1583631,UNH +2017-05-30,177.54,178.08,176.24,176.59,2285677,UNH +2017-05-31,176.89,176.9,174.92,175.18,3320408,UNH +2017-06-01,175.78,179.58,175.19,179.58,2890588,UNH +2017-06-02,179.92,179.92,178.34,179.39,2610140,UNH +2017-06-05,179.53,180.32,179.16,179.37,2640609,UNH +2017-06-06,179.19,181.06,178.48,180.82,3443854,UNH +2017-06-07,182.0,183.47,179.65,183.21,3783753,UNH +2017-06-08,183.34,183.76,180.98,181.69,3079934,UNH +2017-06-09,181.84,182.4,180.86,181.46,2392652,UNH +2017-06-12,181.01,181.82,176.42,179.25,3705616,UNH +2017-06-13,179.21,181.39,179.14,181.05,2458473,UNH +2017-06-14,180.94,182.84,180.94,182.36,2039889,UNH +2017-06-15,181.75,183.5,180.09,180.38,3078699,UNH +2017-06-16,180.83,182.46,180.38,181.63,4473267,UNH +2017-06-19,182.3,183.02,180.76,183.02,3887064,UNH +2017-06-20,182.75,183.42,182.22,183.27,2742596,UNH +2017-06-21,183.49,185.11,182.71,184.92,2866278,UNH +2017-06-22,184.9,188.66,184.78,186.5,3841326,UNH +2017-06-23,186.27,186.27,184.14,185.25,3438489,UNH +2017-06-26,185.13,185.89,183.39,185.12,2327524,UNH +2017-06-27,185.72,186.8,184.22,184.6,2682752,UNH +2017-06-28,185.68,186.31,185.09,185.7,2451211,UNH +2017-06-29,185.82,186.09,184.33,185.27,2193573,UNH +2017-06-30,185.15,186.19,184.93,185.42,2391965,UNH +2017-07-03,186.29,187.53,185.74,186.65,2087013,UNH +2017-07-05,186.14,188.36,185.72,188.25,2587433,UNH +2017-07-06,188.12,188.18,186.15,186.94,1844743,UNH +2017-07-07,187.35,188.43,187.01,187.96,2252496,UNH +2017-07-10,187.33,188.0,186.15,186.95,2611955,UNH +2017-07-11,187.0,187.66,185.09,185.95,2664472,UNH +2017-07-12,186.79,187.3,186.41,186.69,3342837,UNH +2017-07-13,187.0,187.28,185.32,185.48,2379349,UNH +2017-07-14,185.81,187.13,184.77,186.9,2716727,UNH +2017-07-17,187.07,187.24,185.76,186.35,2444621,UNH +2017-07-18,186.95,187.2,183.86,186.85,4235849,UNH +2017-07-19,187.51,189.41,187.51,189.19,3401646,UNH +2017-07-20,189.41,191.92,188.92,191.5,3099616,UNH +2017-07-21,191.38,193.0,190.6,191.78,4911549,UNH +2017-07-24,191.79,192.17,190.64,190.89,2356497,UNH +2017-07-25,192.13,192.48,190.3,190.4,1960052,UNH +2017-07-26,190.02,191.53,189.38,190.75,2683468,UNH +2017-07-27,190.24,190.49,188.46,188.93,2631353,UNH +2017-07-28,189.11,191.24,187.6,191.15,1925049,UNH +2017-07-31,,,,191.81,3776476,UNH +2017-08-01,193.4,193.4,191.62,192.23,3336771,UNH +2017-08-02,192.14,193.45,192.14,193.0,2464350,UNH +2017-08-03,193.26,194.96,193.01,194.77,2886100,UNH +2017-08-04,194.95,196.04,194.6,194.88,2892259,UNH +2017-08-07,194.81,195.41,193.9,194.78,2074754,UNH +2017-08-08,194.68,194.99,194.08,194.9,1741007,UNH +2017-08-09,194.9,195.36,194.16,194.83,2125851,UNH +2017-08-10,194.26,194.39,192.4,192.57,2698646,UNH +2017-08-11,193.91,194.54,192.66,193.02,2210720,UNH +2017-08-14,194.6,194.75,192.9,193.71,2322000,UNH +2017-08-15,194.47,195.01,193.81,194.5,1595189,UNH +2017-08-16,194.81,195.27,192.83,193.77,1881640,UNH +2017-08-17,193.75,194.24,192.66,192.7,2440930,UNH +2017-08-18,192.84,193.2,190.63,190.82,2858501,UNH +2017-08-21,190.88,192.31,190.88,192.03,1930478,UNH +2017-08-22,192.15,194.96,191.56,194.79,2021865,UNH +2017-08-23,194.5,194.59,193.72,194.24,1547001,UNH +2017-08-24,194.55,195.07,194.21,194.75,1923668,UNH +2017-08-25,195.33,195.54,194.14,194.36,1374959,UNH +2017-08-28,194.59,195.81,194.36,195.09,2009912,UNH +2017-08-29,194.83,197.04,194.33,196.73,2072225,UNH +2017-08-30,196.38,196.88,195.2,195.88,1506690,UNH +2017-08-31,196.93,199.49,196.39,198.9,2990177,UNH +2017-09-01,199.79,199.99,198.36,199.75,2242195,UNH +2017-09-05,199.2,200.44,198.71,199.31,2701585,UNH +2017-09-06,199.54,199.99,197.63,198.38,3040218,UNH +2017-09-07,197.77,199.48,197.07,198.17,2684599,UNH +2017-09-08,198.43,198.86,197.0,197.75,2205962,UNH +2017-09-11,199.25,200.42,198.78,199.58,3307919,UNH +2017-09-12,199.44,199.47,196.91,197.47,2554695,UNH +2017-09-13,197.8,200.76,197.78,198.33,2394409,UNH +2017-09-14,197.95,198.38,197.09,197.73,2378644,UNH +2017-09-15,198.52,199.71,197.2,198.18,4198691,UNH +2017-09-18,198.17,198.82,197.51,198.19,1915478,UNH +2017-09-19,198.44,198.6,192.39,194.65,3818982,UNH +2017-09-20,195.02,195.84,194.06,195.75,2788463,UNH +2017-09-21,195.63,196.13,194.9,195.21,1894964,UNH +2017-09-22,195.11,195.87,188.25,193.03,5660220,UNH +2017-09-25,193.27,196.31,190.92,191.75,3105892,UNH +2017-09-26,192.31,194.36,192.04,192.7,2775350,UNH +2017-09-27,193.2,195.62,191.74,194.49,3218558,UNH +2017-09-28,194.25,196.54,193.51,196.1,2088374,UNH +2017-09-29,195.82,196.09,194.48,195.85,2646297,UNH +2017-10-02,196.59,197.91,196.33,197.44,2893553,UNH +2017-10-03,197.5,199.44,197.26,198.63,2533804,UNH +2017-10-04,199.03,200.73,198.43,200.48,2286385,UNH +2017-10-05,199.93,199.93,196.56,197.9,4068977,UNH +2017-10-06,197.9,199.99,197.51,198.06,3361896,UNH +2017-10-09,198.01,198.32,195.78,196.3,3365386,UNH +2017-10-10,196.26,196.43,193.67,194.68,2499815,UNH +2017-10-11,194.63,195.57,193.78,193.93,200930,UNH +2017-10-12,195.01,195.36,192.73,192.92,2954744,UNH +2017-10-13,189.59,192.71,186.0,192.52,5435003,UNH +2017-10-16,192.48,193.32,191.36,193.2,2927432,UNH +2017-10-17,196.8,206.62,196.37,203.89,8949715,UNH +2017-10-18,203.8,207.8,203.68,205.23,4796337,UNH +2017-10-19,205.47,205.74,202.7,203.25,3471790,UNH +2017-10-20,204.26,208.21,203.69,207.49,5138814,UNH +2017-10-23,207.58,208.45,205.8,207.01,2261386,UNH +2017-10-24,206.38,208.23,205.88,208.15,3459875,UNH +2017-10-25,208.32,209.14,207.07,207.56,2908292,UNH +2017-10-26,207.92,211.7,207.58,209.15,4345993,UNH +2017-10-27,209.15,212.77,208.54,212.6,4385348,UNH +2017-10-30,212.21,212.77,209.38,209.39,2477364,UNH +2017-10-31,209.39,210.52,207.8,210.22,3749641,UNH +2017-11-01,211.62,212.63,208.92,209.53,1902858,UNH +2017-11-02,210.11,211.48,209.01,211.1,2825932,UNH +2017-11-03,210.72,213.83,210.1,212.87,2197061,UNH +2017-11-06,211.91,213.93,211.8,212.12,2293688,UNH +2017-11-07,212.74,213.54,210.89,212.7,1845805,UNH +2017-11-08,212.08,212.92,210.7,210.77,2261829,UNH +2017-11-09,210.59,211.76,209.13,211.56,1839704,UNH +2017-11-10,211.46,211.81,210.2,211.07,1384718,UNH +2017-11-13,210.31,213.54,209.94,212.66,2662195,UNH +2017-11-14,212.21,212.7,210.92,211.71,1993916,UNH +2017-11-15,210.88,211.98,209.62,209.86,1816332,UNH +2017-11-16,210.38,212.01,209.9,211.13,1919644,UNH +2017-11-17,210.46,211.46,209.15,209.9,1887529,UNH +2017-11-20,210.0,210.68,209.58,210.25,2040368,UNH +2017-11-21,211.13,212.85,210.75,212.6,2327411,UNH +2017-11-22,212.26,212.8,210.76,211.22,2257897,UNH +2017-11-24,212.0,212.93,211.0,212.51,743961,UNH +2017-11-27,212.25,214.25,211.81,212.4,2856277,UNH +2017-11-28,213.88,216.31,212.51,216.14,2905679,UNH +2017-11-29,217.7,224.27,217.36,222.88,4247248,UNH +2017-11-30,223.83,228.75,222.29,228.17,6846394,UNH +2017-12-01,228.89,229.22,221.08,226.78,3326098,UNH +2017-12-04,229.26,231.77,221.4,221.42,5591486,UNH +2017-12-05,221.0,223.72,219.16,220.09,3246315,UNH +2017-12-06,221.02,221.96,219.03,219.94,2397451,UNH +2017-12-07,220.59,220.61,218.19,220.15,2661839,UNH +2017-12-08,220.55,224.33,220.22,223.91,2233273,UNH +2017-12-11,222.51,224.82,222.04,222.77,1599464,UNH +2017-12-12,222.49,223.42,221.26,222.49,2294112,UNH +2017-12-13,221.74,224.95,221.23,224.35,3059427,UNH +2017-12-14,225.0,226.97,221.01,221.25,2811707,UNH +2017-12-15,223.75,223.75,220.63,221.82,6293391,UNH +2017-12-18,222.6,224.81,222.19,222.67,3194085,UNH +2017-12-19,222.99,223.79,220.85,222.04,2340219,UNH +2017-12-20,223.11,224.89,221.73,222.38,2633241,UNH +2017-12-21,223.12,223.94,221.37,221.69,2955289,UNH +2017-12-22,222.0,222.35,218.45,220.0,1959734,UNH +2017-12-26,219.09,220.42,219.09,219.6,1482438,UNH +2017-12-27,219.98,221.44,219.25,220.42,1861932,UNH +2017-12-28,221.46,222.79,220.15,222.77,1452571,UNH +2017-12-29,223.95,223.95,220.46,220.46,2350169,UNH +2006-01-03,30.2,30.47,30.04,30.38,12903800,VZ +2006-01-04,30.57,31.29,30.45,31.27,31004500,VZ +2006-01-05,31.28,31.91,31.22,31.63,20664000,VZ +2006-01-06,31.6,31.6,31.16,31.35,57704300,VZ +2006-01-09,31.39,31.52,31.21,31.48,17600000,VZ +2006-01-10,31.8,31.84,31.52,31.61,30254800,VZ +2006-01-11,31.8,32.07,31.63,31.99,19609600,VZ +2006-01-12,32.05,32.3,31.9,32.11,24601600,VZ +2006-01-13,32.28,32.33,31.85,32.18,20380200,VZ +2006-01-17,31.92,32.07,31.35,31.48,18634600,VZ +2006-01-18,31.34,31.38,31.01,31.19,15106600,VZ +2006-01-19,31.55,31.62,31.13,31.42,16658200,VZ +2006-01-20,31.5,31.5,30.84,30.94,13577500,VZ +2006-01-23,31.05,31.2,30.85,31.0,10590800,VZ +2006-01-24,31.18,31.4,30.87,30.89,12571300,VZ +2006-01-25,31.0,31.48,31.0,31.38,12102300,VZ +2006-01-26,31.76,31.88,31.24,31.68,14539200,VZ +2006-01-27,31.85,32.15,31.56,32.14,15859700,VZ +2006-01-30,32.25,32.27,31.79,31.9,11254400,VZ +2006-01-31,31.91,31.96,31.63,31.66,12090900,VZ +2006-02-01,31.68,31.84,31.31,31.8,15500600,VZ +2006-02-02,31.8,31.86,31.39,31.54,10022000,VZ +2006-02-03,31.35,31.72,31.25,31.61,11965600,VZ +2006-02-06,31.71,31.8,31.5,31.55,8868000,VZ +2006-02-07,31.61,31.75,31.35,31.5,7631500,VZ +2006-02-08,31.73,32.63,31.61,32.59,20371000,VZ +2006-02-09,32.62,32.79,32.38,32.66,14525700,VZ +2006-02-10,32.74,33.18,32.55,33.18,13706300,VZ +2006-02-13,32.98,33.18,32.9,32.94,9949000,VZ +2006-02-14,32.91,33.75,32.9,33.52,16445000,VZ +2006-02-15,33.62,34.37,33.58,34.15,19554300,VZ +2006-02-16,34.34,34.6,34.1,34.55,12173200,VZ +2006-02-17,34.55,34.8,34.44,34.78,13900900,VZ +2006-02-21,34.83,34.99,34.19,34.35,14122300,VZ +2006-02-22,34.52,34.99,33.96,33.99,11467700,VZ +2006-02-23,34.0,34.15,33.78,33.92,9207500,VZ +2006-02-24,34.06,34.2,33.63,33.81,7734900,VZ +2006-02-27,34.0,34.61,33.75,34.06,10444300,VZ +2006-02-28,34.14,34.49,33.7,33.7,10824900,VZ +2006-03-01,33.91,34.36,33.86,34.2,8349800,VZ +2006-03-02,34.2,34.2,33.83,34.0,10426200,VZ +2006-03-03,33.83,33.94,33.51,33.58,12672000,VZ +2006-03-06,33.7,34.21,33.17,33.73,19214600,VZ +2006-03-07,33.73,33.77,33.28,33.51,7245700,VZ +2006-03-08,33.51,33.77,33.43,33.44,10491500,VZ +2006-03-09,33.5,33.88,33.48,33.58,10765800,VZ +2006-03-10,34.0,34.24,33.9,34.19,9774400,VZ +2006-03-13,34.38,34.66,34.13,34.32,8951400,VZ +2006-03-14,34.1,34.48,34.02,34.39,12995300,VZ +2006-03-15,34.19,34.48,34.11,34.39,8076700,VZ +2006-03-16,34.5,34.71,34.26,34.52,9610300,VZ +2006-03-17,34.66,34.83,34.27,34.41,14646700,VZ +2006-03-20,34.35,34.52,33.5,34.22,10706500,VZ +2006-03-21,34.23,34.63,34.11,34.35,9119000,VZ +2006-03-22,33.7,34.89,33.7,34.81,9297800,VZ +2006-03-23,34.91,34.96,34.64,34.72,7965300,VZ +2006-03-24,34.72,35.0,34.5,34.97,9612800,VZ +2006-03-27,34.97,35.17,34.8,34.93,10780600,VZ +2006-03-28,34.91,35.0,34.47,34.55,9591600,VZ +2006-03-29,34.6,35.14,34.6,35.02,7823800,VZ +2006-03-30,34.88,35.01,34.35,34.49,13231900,VZ +2006-03-31,34.58,34.75,34.03,34.06,18134000,VZ +2006-04-03,34.25,34.72,34.15,34.42,13534100,VZ +2006-04-04,34.59,34.71,34.36,34.6,6894100,VZ +2006-04-05,34.5,34.66,34.25,34.44,9062700,VZ +2006-04-06,34.0,34.1,33.53,33.68,9662900,VZ +2006-04-07,33.8,34.0,33.49,33.79,11708100,VZ +2006-04-10,33.77,33.89,33.48,33.48,7775000,VZ +2006-04-11,33.48,33.56,32.53,32.74,13245200,VZ +2006-04-12,33.0,33.15,32.67,33.02,9476100,VZ +2006-04-13,32.7,33.0,32.3,32.81,6344300,VZ +2006-04-17,32.75,32.97,32.45,32.47,7716600,VZ +2006-04-18,32.6,33.38,32.6,33.2,11262600,VZ +2006-04-19,33.2,33.2,32.6,32.76,9015400,VZ +2006-04-20,32.67,32.91,32.42,32.56,10972900,VZ +2006-04-21,32.61,32.79,32.43,32.52,10354700,VZ +2006-04-24,32.5,32.58,32.26,32.3,6498500,VZ +2006-04-25,32.5,32.75,32.36,32.5,8488400,VZ +2006-04-26,32.74,33.25,32.69,33.08,10981800,VZ +2006-04-27,32.99,33.41,32.81,33.32,9438200,VZ +2006-04-28,33.37,33.41,32.92,33.03,9614000,VZ +2006-05-01,33.05,33.24,32.69,32.79,10933400,VZ +2006-05-02,33.1,33.23,32.64,32.64,10027300,VZ +2006-05-03,32.65,32.84,32.43,32.64,8461300,VZ +2006-05-04,32.83,32.92,32.64,32.8,7795800,VZ +2006-05-05,32.94,33.09,32.48,33.02,9223200,VZ +2006-05-08,33.13,33.25,32.85,32.92,6404800,VZ +2006-05-09,32.91,33.03,32.76,32.85,5602900,VZ +2006-05-10,32.71,32.78,32.07,32.34,14120700,VZ +2006-05-11,32.22,32.3,31.64,31.9,11134200,VZ +2006-05-12,31.81,32.0,31.66,31.79,10032400,VZ +2006-05-15,31.61,31.74,31.28,31.52,11439400,VZ +2006-05-16,31.68,31.79,31.37,31.7,7583500,VZ +2006-05-17,31.5,31.54,30.56,30.81,13855600,VZ +2006-05-18,30.81,31.0,30.1,30.41,12361100,VZ +2006-05-19,30.55,31.42,30.51,30.9,17431500,VZ +2006-05-22,30.8,31.2,30.73,30.79,11608800,VZ +2006-05-23,30.92,31.32,30.75,30.87,10707500,VZ +2006-05-24,30.95,31.04,30.69,30.75,9863500,VZ +2006-05-25,30.75,31.15,30.71,31.15,6579500,VZ +2006-05-26,31.31,31.57,31.22,31.49,6223300,VZ +2006-05-30,31.31,31.45,30.88,30.91,7508200,VZ +2006-05-31,30.94,31.25,30.76,31.21,10341800,VZ +2006-06-01,31.48,32.06,31.36,31.96,11650300,VZ +2006-06-02,31.96,32.23,31.85,31.94,8703900,VZ +2006-06-05,31.76,32.1,31.54,31.55,6675100,VZ +2006-06-06,31.73,31.83,31.29,31.7,11353900,VZ +2006-06-07,31.88,32.03,31.67,31.84,9850400,VZ +2006-06-08,31.98,32.15,31.29,31.66,13403500,VZ +2006-06-09,31.52,31.79,31.49,31.5,6498300,VZ +2006-06-12,31.66,31.74,31.3,31.33,5686100,VZ +2006-06-13,31.42,31.8,31.27,31.55,11736400,VZ +2006-06-14,31.6,31.64,31.3,31.62,9096500,VZ +2006-06-15,31.86,32.25,31.59,32.19,11671100,VZ +2006-06-16,32.1,32.63,32.03,32.54,14107800,VZ +2006-06-19,32.5,32.82,32.14,32.17,10326700,VZ +2006-06-20,32.09,32.9,31.96,32.74,15714800,VZ +2006-06-21,32.86,33.23,32.73,32.87,17187400,VZ +2006-06-22,32.87,33.23,32.74,32.74,11829400,VZ +2006-06-23,32.7,33.01,32.58,32.83,8239900,VZ +2006-06-26,32.84,32.99,32.7,32.78,9124400,VZ +2006-06-27,32.72,32.79,32.42,32.44,9470600,VZ +2006-06-28,32.58,32.84,32.52,32.61,7704000,VZ +2006-06-29,32.8,33.44,32.65,33.3,10327900,VZ +2006-06-30,33.25,33.62,33.08,33.49,10608000,VZ +2006-07-03,33.63,33.75,33.51,33.55,4265500,VZ +2006-07-05,33.35,33.5,33.22,33.29,9617100,VZ +2006-07-06,32.8,33.03,32.57,33.02,9430400,VZ +2006-07-07,33.14,33.43,32.65,32.71,8429600,VZ +2006-07-10,32.89,33.08,32.81,32.98,6292200,VZ +2006-07-11,32.98,33.14,32.47,32.69,9478200,VZ +2006-07-12,32.84,32.85,32.19,32.3,7678300,VZ +2006-07-13,32.3,32.43,31.54,31.74,7897700,VZ +2006-07-14,31.81,31.92,31.54,31.62,7227600,VZ +2006-07-17,31.71,31.77,31.37,31.58,6877500,VZ +2006-07-18,31.57,31.9,31.36,31.58,7002400,VZ +2006-07-19,31.68,32.44,31.65,32.32,11107500,VZ +2006-07-20,32.25,32.33,32.05,32.25,8552000,VZ +2006-07-21,32.37,32.37,31.74,31.87,9605800,VZ +2006-07-24,32.0,32.8,31.92,32.59,8034800,VZ +2006-07-25,32.44,33.01,32.27,32.93,11914300,VZ +2006-07-26,32.76,33.59,32.66,33.43,12301200,VZ +2006-07-27,33.43,33.96,33.15,33.32,10897600,VZ +2006-07-28,33.58,33.92,33.39,33.73,8413300,VZ +2006-07-31,33.77,34.03,33.65,33.82,11415900,VZ +2006-08-01,33.8,33.84,32.6,33.27,14247500,VZ +2006-08-02,33.52,33.57,33.07,33.53,8509000,VZ +2006-08-03,33.31,33.56,33.14,33.49,7023300,VZ +2006-08-04,33.74,33.87,33.5,33.77,7130700,VZ +2006-08-07,33.82,33.82,33.18,33.3,6917700,VZ +2006-08-08,33.45,33.78,33.22,33.54,7436300,VZ +2006-08-09,33.88,34.39,33.77,33.83,13024800,VZ +2006-08-10,33.85,34.0,33.58,33.94,7086800,VZ +2006-08-11,33.94,34.07,33.75,34.07,7265200,VZ +2006-08-14,34.16,34.37,33.83,33.92,6121500,VZ +2006-08-15,33.91,34.43,33.75,34.39,9899800,VZ +2006-08-16,34.39,34.42,34.16,34.23,7146800,VZ +2006-08-17,34.2,34.43,33.86,34.23,9781100,VZ +2006-08-18,34.33,34.51,34.16,34.42,10150600,VZ +2006-08-21,34.3,34.62,34.08,34.52,6353400,VZ +2006-08-22,34.37,34.66,34.18,34.6,6807700,VZ +2006-08-23,34.5,34.84,34.3,34.39,10378000,VZ +2006-08-24,34.6,34.75,34.52,34.65,7065000,VZ +2006-08-25,34.63,34.87,34.55,34.7,4511200,VZ +2006-08-28,34.59,35.0,34.58,34.95,7765600,VZ +2006-08-29,34.95,35.26,34.78,35.18,8362700,VZ +2006-08-30,35.2,35.49,35.17,35.39,7309700,VZ +2006-08-31,35.36,35.45,35.17,35.18,5180800,VZ +2006-09-01,35.43,35.75,35.33,35.57,7059700,VZ +2006-09-05,35.54,35.63,35.26,35.5,6282700,VZ +2006-09-06,35.3,35.66,35.25,35.45,7606800,VZ +2006-09-07,35.25,35.44,35.08,35.31,8444000,VZ +2006-09-08,35.53,35.58,35.26,35.4,5563900,VZ +2006-09-11,35.4,35.6,35.31,35.54,5701600,VZ +2006-09-12,35.59,35.89,35.44,35.84,13874000,VZ +2006-09-13,35.74,35.94,35.65,35.75,7406100,VZ +2006-09-14,35.79,35.99,35.74,35.98,6384400,VZ +2006-09-15,36.05,36.09,35.55,35.81,9032800,VZ +2006-09-18,35.73,36.01,35.6,35.76,7276500,VZ +2006-09-19,35.98,36.02,35.7,36.0,6691700,VZ +2006-09-20,36.15,36.78,36.05,36.67,10830000,VZ +2006-09-21,36.61,37.03,36.56,36.9,16969400,VZ +2006-09-22,37.0,37.37,36.85,37.1,13557900,VZ +2006-09-25,37.34,37.52,37.25,37.5,13193100,VZ +2006-09-26,37.51,38.0,37.25,37.96,20880000,VZ +2006-09-27,37.89,37.95,36.4,36.78,24862600,VZ +2006-09-28,36.78,37.04,36.59,36.94,15113600,VZ +2006-09-29,37.0,37.24,36.96,37.13,15448200,VZ +2006-10-02,37.2,37.34,37.02,37.14,13321800,VZ +2006-10-03,37.23,37.56,37.13,37.47,11759200,VZ +2006-10-04,37.42,37.83,37.0,37.82,13816500,VZ +2006-10-05,37.41,37.46,36.73,36.91,17066300,VZ +2006-10-06,36.78,36.86,36.54,36.8,12558500,VZ +2006-10-09,36.0,36.73,36.0,36.69,10366500,VZ +2006-10-10,36.69,36.73,36.18,36.54,15162600,VZ +2006-10-11,36.62,36.95,36.54,36.6,12729700,VZ +2006-10-12,36.83,37.17,36.83,36.99,11784500,VZ +2006-10-13,36.99,37.13,36.8,37.05,9580300,VZ +2006-10-16,37.05,37.1,36.71,37.04,8536200,VZ +2006-10-17,36.79,36.91,36.41,36.59,8759600,VZ +2006-10-18,36.82,36.99,36.33,36.59,10601500,VZ +2006-10-19,36.93,37.3,36.87,37.21,11570800,VZ +2006-10-20,37.38,37.85,37.1,37.8,15450000,VZ +2006-10-23,37.8,38.1,37.68,38.02,9810900,VZ +2006-10-24,37.83,38.19,37.69,38.0,10241200,VZ +2006-10-25,38.0,38.33,37.96,38.3,9693300,VZ +2006-10-26,38.27,38.85,38.24,38.74,16762600,VZ +2006-10-27,38.74,38.91,38.3,38.84,13611700,VZ +2006-10-30,38.78,38.95,37.07,37.65,28379500,VZ +2006-10-31,37.36,37.41,36.2,37.0,28502100,VZ +2006-11-01,37.25,37.29,36.89,36.97,11813800,VZ +2006-11-02,37.12,37.25,36.76,36.99,12443900,VZ +2006-11-03,37.0,37.1,36.58,36.7,12180600,VZ +2006-11-06,36.96,37.04,36.66,36.98,11771800,VZ +2006-11-07,37.07,37.11,36.8,36.87,11253900,VZ +2006-11-08,36.63,36.89,36.35,36.86,8041300,VZ +2006-11-09,36.8,36.89,35.86,36.11,11179200,VZ +2006-11-10,36.21,36.27,35.27,35.59,13141600,VZ +2006-11-13,35.5,36.07,35.5,35.95,9826700,VZ +2006-11-14,36.07,36.47,35.75,36.39,12984900,VZ +2006-11-15,36.25,36.25,35.7,36.09,9767400,VZ +2006-11-16,36.05,36.15,35.75,35.94,10884500,VZ +2006-11-17,35.95,36.15,35.85,36.04,11584800,VZ +2006-11-20,34.82,35.2,34.6,34.67,14013500,VZ +2006-11-21,34.95,35.36,34.91,35.13,16851400,VZ +2006-11-22,35.33,35.34,34.68,34.75,12316700,VZ +2006-11-24,34.76,35.0,34.7,34.75,4423900,VZ +2006-11-27,34.75,34.82,34.18,34.24,11419400,VZ +2006-11-28,34.05,34.55,34.0,34.4,14127000,VZ +2006-11-29,34.85,35.14,34.71,34.89,12675500,VZ +2006-11-30,34.89,35.27,34.86,34.94,13013500,VZ +2006-12-01,35.13,35.13,34.48,34.64,10508200,VZ +2006-12-04,34.81,34.94,34.68,34.85,11742600,VZ +2006-12-05,34.98,34.99,34.43,34.58,13829900,VZ +2006-12-06,34.58,35.08,34.48,34.95,14811600,VZ +2006-12-07,34.91,35.21,34.87,34.9,11052900,VZ +2006-12-08,34.98,35.35,34.79,35.31,8482300,VZ +2006-12-11,35.5,35.86,35.46,35.69,10722400,VZ +2006-12-12,35.61,35.85,35.4,35.76,12070300,VZ +2006-12-13,35.77,36.0,35.77,35.87,7253600,VZ +2006-12-14,35.88,36.28,35.8,36.09,9902800,VZ +2006-12-15,36.0,36.51,36.0,36.48,22061300,VZ +2006-12-18,36.6,36.7,36.41,36.54,9407700,VZ +2006-12-19,36.55,36.78,36.45,36.66,11267600,VZ +2006-12-20,36.68,36.9,36.36,36.45,11433400,VZ +2006-12-21,36.63,36.85,36.55,36.68,8810700,VZ +2006-12-22,36.68,36.77,36.47,36.55,8512200,VZ +2006-12-26,36.51,36.9,36.48,36.75,4912400,VZ +2006-12-27,36.84,37.2,36.71,37.14,7365100,VZ +2006-12-28,37.02,37.35,37.02,37.32,8837300,VZ +2006-12-29,37.37,37.64,37.15,37.24,9627300,VZ +2007-01-03,37.63,38.49,37.61,37.82,20027500,VZ +2007-01-04,38.02,38.09,37.68,38.03,17943500,VZ +2007-01-05,38.03,38.06,37.32,37.38,17781700,VZ +2007-01-08,36.95,37.04,36.59,36.81,19017200,VZ +2007-01-09,36.81,37.25,36.81,36.96,15199700,VZ +2007-01-10,36.96,37.0,36.48,36.75,13770100,VZ +2007-01-11,36.71,37.21,36.5,37.11,9094500,VZ +2007-01-12,37.25,37.49,37.15,37.33,11672200,VZ +2007-01-16,37.41,37.49,36.97,37.16,11322700,VZ +2007-01-17,37.05,37.25,36.79,36.88,11025400,VZ +2007-01-18,36.6,37.66,36.6,37.57,11379100,VZ +2007-01-19,37.57,37.63,37.02,37.25,12557600,VZ +2007-01-22,37.11,37.4,37.0,37.25,9327600,VZ +2007-01-23,37.36,37.95,37.31,37.49,13349000,VZ +2007-01-24,37.63,38.23,37.58,38.07,10865700,VZ +2007-01-25,38.07,38.22,37.18,37.5,11842200,VZ +2007-01-26,37.5,37.83,37.1,37.83,9798000,VZ +2007-01-29,37.42,38.2,37.27,38.03,15922100,VZ +2007-01-30,38.04,38.68,38.04,38.58,15910100,VZ +2007-01-31,38.44,38.68,38.11,38.52,12064800,VZ +2007-02-01,38.77,38.77,37.9,38.0,14063400,VZ +2007-02-02,38.2,38.38,38.01,38.17,10121300,VZ +2007-02-05,38.02,38.13,37.81,38.09,8475000,VZ +2007-02-06,38.05,38.2,37.81,38.08,8057200,VZ +2007-02-07,38.08,38.39,37.95,38.09,7935200,VZ +2007-02-08,38.04,38.23,37.68,37.95,11368800,VZ +2007-02-09,37.99,38.1,37.37,37.7,7829600,VZ +2007-02-12,37.7,37.88,37.38,37.57,6350781,VZ +2007-02-13,37.57,38.07,37.48,38.04,6929831,VZ +2007-02-14,38.1,38.76,38.05,38.63,11563210,VZ +2007-02-15,38.53,38.68,38.39,38.4,6975300,VZ +2007-02-16,38.41,38.53,38.21,38.5,8605800,VZ +2007-02-20,38.55,38.6,38.05,38.26,7356300,VZ +2007-02-21,38.26,38.53,38.0,38.29,8165500,VZ +2007-02-22,38.5,38.62,38.22,38.44,9155700,VZ +2007-02-23,38.44,38.52,37.9,38.41,9833000,VZ +2007-02-26,38.44,38.75,38.34,38.39,12896140,VZ +2007-02-27,38.39,38.35,35.83,36.63,22262900,VZ +2007-02-28,37.01,37.52,36.61,37.4,17954900,VZ +2007-03-01,37.0,37.39,36.41,37.1,14935562,VZ +2007-03-02,36.95,37.1,36.2,36.48,13095600,VZ +2007-03-05,36.29,36.82,36.05,36.49,11334100,VZ +2007-03-06,36.13,36.7,36.19,36.48,14084200,VZ +2007-03-07,36.48,36.47,35.6,35.68,17084700,VZ +2007-03-08,36.1,36.62,35.84,36.48,12531900,VZ +2007-03-09,36.7,36.7,36.25,36.45,11721800,VZ +2007-03-12,36.45,36.84,36.11,36.58,13860800,VZ +2007-03-13,36.42,36.63,35.94,36.13,14612800,VZ +2007-03-14,36.21,36.35,35.82,36.28,13727600,VZ +2007-03-15,36.07,36.41,35.89,36.36,10774200,VZ +2007-03-16,36.65,36.75,36.12,36.32,15226784,VZ +2007-03-19,36.45,36.83,36.42,36.75,7822200,VZ +2007-03-20,36.75,37.0,36.45,36.98,9324610,VZ +2007-03-21,36.66,37.75,36.66,37.68,11143000,VZ +2007-03-22,37.68,38.22,37.51,38.01,14876300,VZ +2007-03-23,38.08,38.53,37.91,38.12,16284340,VZ +2007-03-26,38.03,38.04,37.37,37.67,17793533,VZ +2007-03-27,37.69,37.95,37.55,37.69,10978600,VZ +2007-03-28,37.52,37.64,37.07,37.23,12035758,VZ +2007-03-29,37.63,37.69,37.23,37.57,9654500,VZ +2007-03-30,37.6,38.09,37.45,37.92,14797067,VZ +2007-04-02,37.4,38.23,36.75,37.83,10635133,VZ +2007-04-03,38.06,38.24,37.95,38.12,8931500,VZ +2007-04-04,38.12,38.25,37.81,38.02,9582234,VZ +2007-04-05,37.5,38.02,37.41,38.0,8330600,VZ +2007-04-09,38.01,38.15,37.9,38.0,5290700,VZ +2007-04-10,38.0,38.19,37.62,37.8,7318254,VZ +2007-04-11,37.81,37.85,37.16,37.38,12769620,VZ +2007-04-12,37.39,37.41,37.0,37.37,6993190,VZ +2007-04-13,37.37,37.78,37.1,37.39,8600573,VZ +2007-04-16,37.49,38.02,37.4,37.87,9461822,VZ +2007-04-17,37.81,37.81,37.42,37.46,11137152,VZ +2007-04-18,37.35,37.57,37.23,37.42,9753470,VZ +2007-04-19,37.28,37.66,37.2,37.51,11994848,VZ +2007-04-20,38.15,38.37,37.73,37.91,14707668,VZ +2007-04-23,37.9,37.99,37.37,37.55,7986974,VZ +2007-04-24,37.67,37.85,37.47,37.6,11314899,VZ +2007-04-25,37.85,37.9,37.42,37.65,13070556,VZ +2007-04-26,37.65,38.07,37.55,37.97,11938358,VZ +2007-04-27,37.81,38.19,37.71,37.89,12361938,VZ +2007-04-30,38.25,38.49,37.69,38.18,16825057,VZ +2007-05-01,38.33,38.69,38.25,38.51,12410056,VZ +2007-05-02,38.78,40.0,38.75,39.6,24409341,VZ +2007-05-03,39.76,41.38,39.7,41.07,31807376,VZ +2007-05-04,41.16,41.2,40.43,40.66,13859246,VZ +2007-05-07,40.55,40.92,40.5,40.83,10488448,VZ +2007-05-08,40.83,40.83,40.36,40.62,10145438,VZ +2007-05-09,40.65,41.35,40.65,41.16,12329730,VZ +2007-05-10,40.98,41.2,40.76,40.78,9123001,VZ +2007-05-11,40.83,41.35,40.81,41.35,11522388,VZ +2007-05-14,41.3,41.72,41.27,41.6,14688011,VZ +2007-05-15,41.75,42.65,41.68,42.54,20091955,VZ +2007-05-16,42.55,42.87,42.5,42.74,13347650,VZ +2007-05-17,42.61,42.7,42.1,42.14,12958940,VZ +2007-05-18,42.5,42.74,42.41,42.59,19979041,VZ +2007-05-21,42.5,42.82,42.41,42.54,16407313,VZ +2007-05-22,42.92,43.0,42.5,42.61,15539227,VZ +2007-05-23,42.94,43.03,42.36,42.67,14114523,VZ +2007-05-24,42.63,42.84,42.4,42.54,10922497,VZ +2007-05-25,42.55,42.6,42.28,42.5,9801406,VZ +2007-05-29,42.58,43.25,42.58,43.2,15077700,VZ +2007-05-30,42.95,43.84,42.88,43.82,14084778,VZ +2007-05-31,43.82,43.99,43.52,43.53,13220713,VZ +2007-06-01,43.53,43.71,42.78,43.01,15502267,VZ +2007-06-04,43.11,43.4,42.8,42.95,7460330,VZ +2007-06-05,42.91,42.93,42.57,42.76,10821816,VZ +2007-06-06,42.77,43.2,42.76,42.92,11333330,VZ +2007-06-07,43.02,43.13,42.47,42.59,15860210,VZ +2007-06-08,42.5,43.1,42.38,43.07,13398068,VZ +2007-06-11,42.95,43.61,42.88,43.51,10351427,VZ +2007-06-12,43.37,43.55,43.04,43.08,14580832,VZ +2007-06-13,43.17,43.4,42.49,42.9,16810348,VZ +2007-06-14,42.8,43.25,42.8,43.22,15106149,VZ +2007-06-15,43.55,43.59,42.91,42.99,14438739,VZ +2007-06-18,42.91,42.99,42.51,42.55,9497141,VZ +2007-06-19,42.57,43.15,42.55,43.07,9676415,VZ +2007-06-20,43.07,43.17,42.53,42.54,8997391,VZ +2007-06-21,42.6,42.85,42.26,42.44,9573676,VZ +2007-06-22,42.4,42.4,41.46,41.63,17040818,VZ +2007-06-25,41.64,42.14,41.31,41.5,10685017,VZ +2007-06-26,41.68,41.7,40.86,41.07,13759564,VZ +2007-06-27,40.85,40.99,40.55,40.92,11872580,VZ +2007-06-28,40.92,41.34,40.85,41.07,10710892,VZ +2007-06-29,41.15,41.53,40.85,41.17,11715361,VZ +2007-07-02,41.38,41.8,41.3,41.58,12146276,VZ +2007-07-03,41.66,42.4,41.66,42.12,7364997,VZ +2007-07-05,42.12,42.24,41.81,41.98,9279213,VZ +2007-07-06,41.54,41.73,41.35,41.55,9549385,VZ +2007-07-09,41.68,42.06,41.55,42.02,11586789,VZ +2007-07-10,41.75,41.78,40.46,40.52,15657136,VZ +2007-07-11,40.35,41.0,40.03,40.8,13436291,VZ +2007-07-12,40.89,41.5,40.71,41.43,11920990,VZ +2007-07-13,41.56,42.27,41.38,41.76,8429464,VZ +2007-07-16,42.34,43.12,42.26,42.76,25248437,VZ +2007-07-17,42.66,42.75,42.09,42.26,15023439,VZ +2007-07-18,42.26,42.31,41.6,41.97,11845200,VZ +2007-07-19,41.97,42.64,42.01,42.26,11282600,VZ +2007-07-20,41.6,42.5,41.6,42.28,14144800,VZ +2007-07-23,42.45,43.35,42.45,42.79,13387700,VZ +2007-07-24,42.5,43.51,42.46,43.11,15477600,VZ +2007-07-25,43.24,43.83,42.69,43.22,13262800,VZ +2007-07-26,42.46,43.03,42.07,42.4,17918922,VZ +2007-07-27,42.4,42.98,41.94,42.0,17583600,VZ +2007-07-30,41.84,44.1,40.8,41.51,17595217,VZ +2007-07-31,41.51,43.29,41.75,42.62,22667500,VZ +2007-08-01,42.5,43.43,42.14,43.24,17601046,VZ +2007-08-02,43.07,43.48,42.77,43.13,10862110,VZ +2007-08-03,43.15,43.78,42.4,42.75,16690800,VZ +2007-08-06,42.71,43.52,42.71,43.42,15839800,VZ +2007-08-07,42.93,43.69,42.93,43.11,13508600,VZ +2007-08-08,43.05,43.53,42.43,43.19,16255700,VZ +2007-08-09,42.26,43.48,41.91,41.92,18665800,VZ +2007-08-10,41.6,42.0,40.77,41.33,17564200,VZ +2007-08-13,41.81,41.94,41.1,41.65,11005000,VZ +2007-08-14,41.65,42.0,40.89,40.96,9675800,VZ +2007-08-15,40.96,41.31,40.34,40.5,13554646,VZ +2007-08-16,40.25,40.58,39.27,40.23,22046700,VZ +2007-08-17,41.99,42.0,39.92,40.8,18731400,VZ +2007-08-20,40.79,41.51,40.75,41.11,10414100,VZ +2007-08-21,40.91,41.91,40.9,41.71,13089800,VZ +2007-08-22,41.99,41.99,41.38,41.82,10603600,VZ +2007-08-23,41.95,42.3,41.82,42.15,8676400,VZ +2007-08-24,42.15,42.68,42.12,42.64,6918500,VZ +2007-08-27,42.46,42.93,42.32,42.59,6652540,VZ +2007-08-28,42.5,42.55,41.5,41.52,10475000,VZ +2007-08-29,41.8,42.29,41.71,42.23,8255300,VZ +2007-08-30,42.13,42.22,41.5,41.93,8008000,VZ +2007-08-31,42.31,42.45,41.61,41.88,9663500,VZ +2007-09-04,41.97,42.89,41.89,42.67,10435155,VZ +2007-09-05,42.57,42.57,41.59,41.95,12816400,VZ +2007-09-06,42.1,42.5,41.93,42.26,8082843,VZ +2007-09-07,41.63,42.05,41.05,41.34,10932800,VZ +2007-09-10,41.52,41.55,40.95,41.25,8339300,VZ +2007-09-11,41.28,42.0,41.28,41.87,9264300,VZ +2007-09-12,41.84,42.25,41.74,41.87,9273600,VZ +2007-09-13,42.1,42.88,42.08,42.61,10226510,VZ +2007-09-14,42.61,42.61,42.22,42.52,9838900,VZ +2007-09-17,42.5,42.99,42.42,42.59,10496250,VZ +2007-09-18,42.72,43.33,42.61,43.31,11467600,VZ +2007-09-19,43.46,43.9,43.33,43.78,12069100,VZ +2007-09-20,43.63,44.0,43.58,43.8,9856180,VZ +2007-09-21,43.61,44.66,43.61,44.38,16245400,VZ +2007-09-24,44.25,44.55,43.87,44.12,11537842,VZ +2007-09-25,44.0,44.45,43.85,44.07,11533700,VZ +2007-09-26,44.33,44.55,44.26,44.48,9331000,VZ +2007-09-27,44.44,44.75,44.33,44.68,12722600,VZ +2007-09-28,44.55,44.68,44.17,44.28,10260503,VZ +2007-10-01,44.46,45.47,44.39,45.4,18006400,VZ +2007-10-02,45.25,45.64,45.15,45.34,8542800,VZ +2007-10-03,45.25,45.38,44.9,45.24,7806228,VZ +2007-10-04,45.24,45.5,45.23,45.42,7895031,VZ +2007-10-05,45.32,45.45,45.02,45.22,8114465,VZ +2007-10-08,45.07,45.22,44.79,44.96,5153889,VZ +2007-10-09,45.01,45.66,45.01,45.62,9504200,VZ +2007-10-10,45.43,45.82,45.35,45.63,9460164,VZ +2007-10-11,45.63,46.24,45.44,45.68,12294487,VZ +2007-10-12,45.81,46.06,45.38,45.53,9917359,VZ +2007-10-15,45.49,45.75,44.25,44.63,13748368,VZ +2007-10-16,44.68,45.13,44.53,44.93,16396178,VZ +2007-10-17,45.2,45.5,44.67,45.26,12897400,VZ +2007-10-18,45.15,45.44,44.8,44.97,9199800,VZ +2007-10-19,44.62,45.09,44.01,44.27,14070500,VZ +2007-10-22,43.8,44.38,43.69,44.33,8500087,VZ +2007-10-23,44.37,44.93,44.25,44.81,10034800,VZ +2007-10-24,44.54,44.68,43.51,44.42,12042500,VZ +2007-10-25,44.61,45.05,44.37,44.91,11102427,VZ +2007-10-26,45.36,45.79,45.0,45.6,12834500,VZ +2007-10-29,45.8,46.1,45.64,45.99,16117545,VZ +2007-10-30,45.94,46.0,45.1,45.36,10888550,VZ +2007-10-31,45.89,46.13,45.5,46.07,12974100,VZ +2007-11-01,45.84,45.96,44.61,44.74,12894400,VZ +2007-11-02,44.84,44.88,43.99,44.38,13428400,VZ +2007-11-05,44.35,44.4,43.72,43.82,12257419,VZ +2007-11-06,43.82,43.96,43.18,43.74,11676024,VZ +2007-11-07,43.67,43.85,43.05,43.1,10201239,VZ +2007-11-08,43.14,43.29,42.12,42.73,15071354,VZ +2007-11-09,42.08,43.54,42.08,42.77,14932788,VZ +2007-11-12,42.8,43.2,42.4,42.8,12711056,VZ +2007-11-13,43.07,43.67,42.55,43.58,9603904,VZ +2007-11-14,43.76,44.13,43.35,43.52,11524696,VZ +2007-11-15,43.43,43.68,42.85,43.04,12309292,VZ +2007-11-16,43.24,44.0,43.05,43.69,15705989,VZ +2007-11-19,43.5,43.75,42.58,43.05,16661079,VZ +2007-11-20,43.03,43.73,42.71,43.16,13824160,VZ +2007-11-21,42.74,43.09,41.95,41.95,11786030,VZ +2007-11-23,42.14,42.71,42.03,42.64,4306263,VZ +2007-11-26,42.63,42.77,41.18,41.23,15904357,VZ +2007-11-27,41.37,41.88,40.77,41.46,14962356,VZ +2007-11-28,41.79,42.68,41.29,42.41,13094233,VZ +2007-11-29,42.22,42.71,42.08,42.48,8008039,VZ +2007-11-30,42.98,43.37,42.78,43.21,13014720,VZ +2007-12-03,43.08,43.75,42.7,43.09,9633371,VZ +2007-12-04,42.92,44.16,42.92,43.8,13880071,VZ +2007-12-05,44.05,44.55,43.72,44.52,14355589,VZ +2007-12-06,44.5,44.52,43.8,44.42,13858373,VZ +2007-12-07,44.41,45.38,44.41,45.3,16475800,VZ +2007-12-10,45.31,45.5,45.18,45.35,9947685,VZ +2007-12-11,45.54,45.6,44.26,44.47,13212803,VZ +2007-12-12,45.0,45.7,44.25,44.94,19148629,VZ +2007-12-13,44.63,45.13,44.21,45.02,10015970,VZ +2007-12-14,45.07,45.07,44.37,44.37,9099325,VZ +2007-12-17,44.09,44.1,43.01,43.1,11787190,VZ +2007-12-18,43.33,43.94,42.98,43.81,11573975,VZ +2007-12-19,44.1,44.35,43.44,43.65,11460915,VZ +2007-12-20,43.88,43.95,43.34,43.82,7046953,VZ +2007-12-21,44.1,44.77,44.03,44.32,21120721,VZ +2007-12-24,43.61,44.84,43.61,44.79,2855328,VZ +2007-12-26,44.63,45.25,44.63,45.1,7572949,VZ +2007-12-27,45.1,45.1,44.36,44.38,7906095,VZ +2007-12-28,44.42,45.0,44.41,44.62,7803170,VZ +2007-12-31,44.5,44.5,43.64,43.69,8989024,VZ +2008-01-02,43.9,44.14,42.85,43.21,10143523,VZ +2008-01-03,43.27,43.99,43.21,43.41,8419849,VZ +2008-01-04,42.99,43.63,42.51,42.6,11096808,VZ +2008-01-07,42.78,43.57,42.76,43.35,15027655,VZ +2008-01-08,43.36,44.32,40.57,41.99,34880421,VZ +2008-01-09,42.0,42.52,40.51,42.47,24658688,VZ +2008-01-10,42.24,43.87,41.9,43.45,21439700,VZ +2008-01-11,43.14,43.7,42.01,42.5,16779442,VZ +2008-01-14,42.76,43.23,42.53,42.99,10370691,VZ +2008-01-15,42.5,42.98,42.11,42.17,12932428,VZ +2008-01-16,41.89,43.19,41.89,42.32,14088875,VZ +2008-01-17,42.37,42.66,40.69,40.91,20868903,VZ +2008-01-18,41.13,41.4,38.25,39.09,39755021,VZ +2008-01-22,37.2,38.5,36.8,37.83,30859500,VZ +2008-01-23,36.8,38.15,35.4,38.07,31183297,VZ +2008-01-24,38.16,39.23,37.43,38.23,17773059,VZ +2008-01-25,38.73,38.77,37.66,37.76,14003516,VZ +2008-01-28,37.3,38.19,35.67,38.11,22718083,VZ +2008-01-29,38.47,39.23,37.8,38.71,16450721,VZ +2008-01-30,38.62,38.96,36.77,38.24,14129119,VZ +2008-01-31,37.75,39.17,37.51,38.83,16755309,VZ +2008-02-01,39.25,39.49,38.53,38.75,13826891,VZ +2008-02-04,38.7,38.98,38.23,38.61,11518938,VZ +2008-02-05,38.24,38.33,36.8,36.83,18255984,VZ +2008-02-06,37.01,37.3,36.57,36.7,13001281,VZ +2008-02-07,36.54,36.98,36.09,36.95,18162785,VZ +2008-02-08,36.83,37.03,35.85,36.42,18715949,VZ +2008-02-11,36.4,36.84,35.82,36.79,11134420,VZ +2008-02-12,37.09,37.78,36.76,37.56,16102888,VZ +2008-02-13,37.75,38.91,37.62,38.66,24842370,VZ +2008-02-14,38.73,38.79,37.95,38.02,10656284,VZ +2008-02-15,37.95,38.0,37.52,37.83,11990198,VZ +2008-02-19,38.19,38.19,35.19,35.34,34697570,VZ +2008-02-20,34.73,35.61,33.3,35.24,72610654,VZ +2008-02-21,35.88,36.0,34.84,35.36,23242313,VZ +2008-02-22,35.5,36.25,35.35,36.2,17441488,VZ +2008-02-25,36.0,36.65,35.72,36.52,13078978,VZ +2008-02-26,36.42,37.0,36.01,36.81,14618608,VZ +2008-02-27,36.66,36.94,36.3,36.39,13303648,VZ +2008-02-28,35.98,37.81,35.89,37.18,22170694,VZ +2008-02-29,36.84,37.13,36.21,36.32,15085904,VZ +2008-03-03,36.33,36.59,35.91,36.29,15519222,VZ +2008-03-04,36.01,36.01,35.2,35.69,18401131,VZ +2008-03-05,35.95,36.49,35.51,35.95,13260217,VZ +2008-03-06,35.85,36.0,35.1,35.28,15044969,VZ +2008-03-07,35.0,35.56,34.75,35.08,15714590,VZ +2008-03-10,35.05,35.23,34.25,34.37,16679853,VZ +2008-03-11,34.92,35.42,34.26,35.21,16912751,VZ +2008-03-12,35.27,35.47,34.41,34.58,21494402,VZ +2008-03-13,34.2,35.1,33.71,34.67,15452504,VZ +2008-03-14,34.99,34.99,33.6,33.82,18285338,VZ +2008-03-17,33.34,34.95,33.15,34.61,16139897,VZ +2008-03-18,35.25,35.29,34.46,35.29,17993388,VZ +2008-03-19,35.4,35.82,34.67,35.13,19382775,VZ +2008-03-20,35.91,36.3,35.1,36.12,18134796,VZ +2008-03-24,36.6,37.28,36.18,36.97,12195507,VZ +2008-03-25,37.06,37.06,36.08,36.9,14536439,VZ +2008-03-26,36.78,36.78,35.63,36.14,18214687,VZ +2008-03-27,36.38,36.53,35.91,35.96,10157301,VZ +2008-03-28,36.05,36.37,35.82,35.85,10406189,VZ +2008-03-31,36.06,36.74,35.93,36.45,11989182,VZ +2008-04-01,37.18,37.93,36.88,37.79,15156818,VZ +2008-04-02,37.79,38.35,37.64,37.96,14814107,VZ +2008-04-03,37.66,38.21,37.4,38.07,10683884,VZ +2008-04-04,38.26,38.26,37.08,37.34,12811938,VZ +2008-04-07,37.37,37.76,37.26,37.4,11701257,VZ +2008-04-08,36.96,36.99,36.47,36.75,13483112,VZ +2008-04-09,36.75,36.92,35.72,36.02,13125410,VZ +2008-04-10,35.94,36.41,35.68,35.83,17293494,VZ +2008-04-11,35.35,36.08,35.35,35.59,12434584,VZ +2008-04-14,35.84,35.9,35.24,35.34,11589424,VZ +2008-04-15,35.5,35.56,34.79,35.11,16713481,VZ +2008-04-16,35.48,35.98,35.28,35.85,13171075,VZ +2008-04-17,35.81,36.23,35.59,35.85,10921813,VZ +2008-04-18,36.38,36.79,35.89,36.03,13400958,VZ +2008-04-21,35.9,36.1,35.54,35.96,11007981,VZ +2008-04-22,35.86,36.38,35.48,35.73,11091259,VZ +2008-04-23,35.8,36.49,35.79,36.33,9880652,VZ +2008-04-24,36.4,36.73,35.96,36.36,10906758,VZ +2008-04-25,36.51,37.04,36.38,37.04,14257193,VZ +2008-04-28,37.86,38.38,37.29,37.95,22955553,VZ +2008-04-29,37.98,38.41,37.83,38.21,14991685,VZ +2008-04-30,38.31,39.05,38.25,38.48,17229922,VZ +2008-05-01,38.41,39.58,38.41,39.32,14406049,VZ +2008-05-02,39.5,39.94,39.18,39.59,10725694,VZ +2008-05-05,39.49,39.49,38.76,38.9,12663467,VZ +2008-05-06,38.9,39.08,38.29,38.89,13911640,VZ +2008-05-07,38.47,38.76,38.09,38.28,15388150,VZ +2008-05-08,38.49,38.74,37.91,38.25,11906528,VZ +2008-05-09,38.25,38.25,37.5,37.91,11293926,VZ +2008-05-12,38.02,38.13,37.64,38.06,8864785,VZ +2008-05-13,38.08,38.55,37.94,38.11,7647159,VZ +2008-05-14,38.21,39.4,38.11,38.95,14511844,VZ +2008-05-15,38.93,38.99,38.4,38.9,12134277,VZ +2008-05-16,39.0,39.0,38.44,38.77,12184703,VZ +2008-05-19,38.75,39.23,38.37,39.1,10868641,VZ +2008-05-20,38.83,38.86,37.55,37.83,15707228,VZ +2008-05-21,37.97,38.03,37.02,37.22,15998740,VZ +2008-05-22,37.29,37.77,37.15,37.47,8890306,VZ +2008-05-23,37.42,37.42,36.9,37.08,8882400,VZ +2008-05-27,37.03,37.58,36.75,37.38,8964992,VZ +2008-05-28,37.45,37.88,37.29,37.77,11015919,VZ +2008-05-29,37.78,38.64,37.48,38.37,9996171,VZ +2008-05-30,38.41,38.87,38.17,38.47,11834346,VZ +2008-06-02,38.4,38.5,36.2,37.86,13587584,VZ +2008-06-03,37.92,38.15,37.06,37.36,11879323,VZ +2008-06-04,37.52,37.7,36.34,36.98,23120330,VZ +2008-06-05,37.05,39.52,37.0,38.96,41729916,VZ +2008-06-06,38.71,38.89,38.0,38.23,18802673,VZ +2008-06-09,38.26,38.68,37.73,37.94,13389980,VZ +2008-06-10,37.72,37.92,37.03,37.52,13910591,VZ +2008-06-11,37.37,37.37,36.13,36.67,19315996,VZ +2008-06-12,36.89,37.56,36.17,36.63,16005744,VZ +2008-06-13,36.95,37.38,36.32,37.33,10931501,VZ +2008-06-16,36.54,36.79,36.11,36.24,15717535,VZ +2008-06-17,36.35,36.38,35.8,35.89,14403605,VZ +2008-06-18,35.72,36.07,35.27,35.98,12867318,VZ +2008-06-19,35.9,36.72,35.71,36.5,15081545,VZ +2008-06-20,36.16,36.62,35.26,35.38,22118831,VZ +2008-06-23,35.46,36.04,35.37,35.91,15924417,VZ +2008-06-24,35.85,35.88,35.04,35.41,13158346,VZ +2008-06-25,35.48,36.09,35.28,35.59,13436084,VZ +2008-06-26,35.49,35.49,34.31,34.31,19232344,VZ +2008-06-27,34.34,34.71,33.84,34.28,17971734,VZ +2008-06-30,34.27,35.58,34.15,35.4,18053463,VZ +2008-07-01,34.97,35.99,34.76,35.53,22806541,VZ +2008-07-02,35.72,35.99,35.5,35.63,17068756,VZ +2008-07-03,35.67,36.1,35.51,35.75,10600958,VZ +2008-07-07,35.94,36.33,34.86,35.43,16146000,VZ +2008-07-08,35.17,35.68,34.72,35.36,14601388,VZ +2008-07-09,35.47,35.97,34.61,34.66,12818069,VZ +2008-07-10,34.74,34.96,34.3,34.9,16304564,VZ +2008-07-11,34.53,35.32,34.21,34.92,13349646,VZ +2008-07-14,35.28,35.45,34.73,34.88,12615939,VZ +2008-07-15,34.54,35.57,34.2,35.04,20666046,VZ +2008-07-16,35.02,35.43,34.48,35.38,12783005,VZ +2008-07-17,35.5,35.6,34.98,35.43,15216487,VZ +2008-07-18,35.52,35.54,34.98,35.45,13339453,VZ +2008-07-21,35.52,35.66,35.0,35.15,8957978,VZ +2008-07-22,34.97,35.33,34.24,34.68,17924022,VZ +2008-07-23,34.79,36.16,34.67,35.84,17123427,VZ +2008-07-24,36.07,36.07,34.96,35.09,12152213,VZ +2008-07-25,35.06,35.41,34.1,34.45,12869012,VZ +2008-07-28,34.07,34.33,33.35,33.6,20266359,VZ +2008-07-29,33.79,34.42,33.69,34.13,15602535,VZ +2008-07-30,34.25,34.49,33.86,34.34,13647216,VZ +2008-07-31,34.07,34.92,33.95,34.04,20437913,VZ +2008-08-01,34.44,34.64,33.97,34.0,16929839,VZ +2008-08-04,34.13,34.31,33.5,33.83,11209412,VZ +2008-08-05,34.17,34.68,33.74,34.55,13630942,VZ +2008-08-06,34.49,34.62,33.96,34.24,12928666,VZ +2008-08-07,34.03,34.28,33.41,33.7,16211514,VZ +2008-08-08,33.81,34.74,33.7,34.59,13838742,VZ +2008-08-11,34.79,35.64,34.62,35.3,12324292,VZ +2008-08-12,35.25,35.26,34.61,34.82,12805951,VZ +2008-08-13,34.78,34.87,34.0,34.35,10989835,VZ +2008-08-14,34.1,34.9,33.8,34.69,11068536,VZ +2008-08-15,34.84,35.25,34.7,34.96,11371436,VZ +2008-08-18,35.03,35.38,34.49,34.74,10781593,VZ +2008-08-19,34.61,34.78,34.05,34.2,9186254,VZ +2008-08-20,34.35,34.75,33.83,34.45,10784971,VZ +2008-08-21,34.1,34.74,34.01,34.57,9518156,VZ +2008-08-22,34.84,35.46,34.71,35.29,10268883,VZ +2008-08-25,35.42,35.42,34.3,34.46,8904406,VZ +2008-08-26,34.5,34.5,34.0,34.24,8818468,VZ +2008-08-27,34.3,34.88,34.05,34.71,9601781,VZ +2008-08-28,34.86,35.55,34.8,35.47,11147106,VZ +2008-08-29,35.22,35.88,34.55,35.12,10087972,VZ +2008-09-02,35.65,36.34,35.54,35.83,13518978,VZ +2008-09-03,35.69,35.98,35.48,35.7,13144030,VZ +2008-09-04,35.51,35.59,34.15,34.21,18986330,VZ +2008-09-05,34.03,34.25,33.51,34.08,14876834,VZ +2008-09-08,34.72,35.17,34.43,35.12,17183579,VZ +2008-09-09,34.85,36.01,34.85,35.23,25400412,VZ +2008-09-10,35.34,35.34,34.43,34.72,29137696,VZ +2008-09-11,34.34,34.88,34.05,34.73,19380516,VZ +2008-09-12,34.72,34.73,34.0,34.49,14821859,VZ +2008-09-15,33.88,34.75,33.24,33.24,24921015,VZ +2008-09-16,32.97,33.29,31.62,32.84,26484398,VZ +2008-09-17,32.67,32.76,31.19,31.26,26264412,VZ +2008-09-18,31.74,32.59,30.48,32.59,31459638,VZ +2008-09-19,33.59,34.0,32.77,33.3,27000064,VZ +2008-09-22,33.3,33.3,31.71,32.03,16265168,VZ +2008-09-23,32.06,32.4,30.91,31.05,14910820,VZ +2008-09-24,31.32,31.41,30.8,31.28,16229195,VZ +2008-09-25,31.51,32.47,31.4,32.05,16756301,VZ +2008-09-26,31.43,32.24,31.36,32.18,12058342,VZ +2008-09-29,31.75,32.0,30.25,30.62,26533832,VZ +2008-09-30,31.43,32.15,30.89,32.09,22794678,VZ +2008-10-01,31.79,31.96,31.01,31.41,17351234,VZ +2008-10-02,31.4,31.77,30.89,31.27,19732388,VZ +2008-10-03,31.66,32.0,31.08,31.24,20834732,VZ +2008-10-06,30.59,31.22,29.02,29.96,32572313,VZ +2008-10-07,29.95,30.71,28.75,28.89,28359293,VZ +2008-10-08,28.04,29.2,27.72,27.73,33636143,VZ +2008-10-09,28.01,28.27,25.87,25.93,29408975,VZ +2008-10-10,24.18,28.09,23.07,26.77,49651856,VZ +2008-10-13,27.35,29.14,27.0,28.93,23613985,VZ +2008-10-14,29.98,30.5,28.25,28.95,21293786,VZ +2008-10-15,28.4,28.4,26.45,26.64,19436972,VZ +2008-10-16,26.61,27.71,25.18,27.41,23066300,VZ +2008-10-17,26.75,28.44,26.18,27.19,21048228,VZ +2008-10-20,27.61,29.04,27.22,28.99,15615713,VZ +2008-10-21,28.51,29.19,27.81,28.01,14458681,VZ +2008-10-22,27.35,27.65,25.0,25.75,23167017,VZ +2008-10-23,26.11,27.23,25.03,26.24,27276111,VZ +2008-10-24,24.32,26.47,24.26,25.08,22793775,VZ +2008-10-27,26.1,28.37,25.86,27.61,33249186,VZ +2008-10-28,28.27,31.68,27.86,31.65,35452719,VZ +2008-10-29,31.39,31.65,29.98,30.5,30253532,VZ +2008-10-30,31.6,31.81,29.79,30.5,18419364,VZ +2008-10-31,30.68,31.41,29.59,29.67,23940103,VZ +2008-11-03,30.12,31.06,29.92,30.75,14552237,VZ +2008-11-04,31.67,33.06,31.51,32.61,19466924,VZ +2008-11-05,32.22,32.41,30.56,30.84,17842294,VZ +2008-11-06,30.91,31.21,28.87,29.25,23052539,VZ +2008-11-07,29.84,30.16,29.26,30.05,18661721,VZ +2008-11-10,30.94,31.15,30.13,30.49,15067465,VZ +2008-11-11,30.47,30.57,29.42,29.72,18843070,VZ +2008-11-12,29.6,29.69,28.69,28.96,17521710,VZ +2008-11-13,29.03,31.24,28.3,31.14,25595135,VZ +2008-11-14,30.47,31.78,29.63,30.0,23264243,VZ +2008-11-17,29.87,30.25,28.65,29.24,16371786,VZ +2008-11-18,29.0,29.75,27.58,28.5,27455140,VZ +2008-11-19,28.83,28.84,26.94,26.94,25516887,VZ +2008-11-20,26.54,28.82,26.27,26.5,30243210,VZ +2008-11-21,27.4,28.64,26.23,28.47,32820139,VZ +2008-11-24,29.0,30.73,28.96,29.73,29243711,VZ +2008-11-25,30.25,31.0,29.63,30.58,20955683,VZ +2008-11-26,29.82,32.89,29.7,32.54,24919034,VZ +2008-11-28,32.49,33.0,32.14,32.65,7626593,VZ +2008-12-01,32.14,32.16,30.5,30.67,20435088,VZ +2008-12-02,31.19,32.39,30.85,32.13,21779034,VZ +2008-12-03,31.43,33.42,31.2,33.19,24696328,VZ +2008-12-04,32.73,33.51,31.62,32.15,19350572,VZ +2008-12-05,31.87,33.34,30.98,33.19,20039527,VZ +2008-12-08,34.0,34.9,33.6,34.23,24800964,VZ +2008-12-09,34.01,34.25,33.07,33.35,23035239,VZ +2008-12-10,33.87,34.08,32.66,32.74,26570145,VZ +2008-12-11,32.53,33.46,32.18,32.47,22041848,VZ +2008-12-12,31.74,33.27,31.74,32.8,20547734,VZ +2008-12-15,32.94,33.17,31.68,32.3,20723084,VZ +2008-12-16,32.75,34.3,32.25,33.5,28880145,VZ +2008-12-17,33.29,34.61,33.05,34.05,18495343,VZ +2008-12-18,34.23,34.37,32.94,33.3,19224174,VZ +2008-12-19,33.69,34.4,33.15,33.19,27740087,VZ +2008-12-22,33.42,33.92,32.63,33.42,15350182,VZ +2008-12-23,33.56,33.79,32.67,32.79,12610575,VZ +2008-12-24,32.88,33.34,32.77,32.85,4144308,VZ +2008-12-26,32.96,33.3,32.88,33.19,4870193,VZ +2008-12-29,33.35,33.43,32.58,33.14,10165883,VZ +2008-12-30,33.37,33.45,32.68,33.23,12645767,VZ +2008-12-31,33.18,34.34,33.03,33.9,16347325,VZ +2009-01-02,34.12,34.76,33.55,34.64,13926618,VZ +2009-01-05,33.7,33.7,31.84,32.48,33857618,VZ +2009-01-06,32.68,32.75,31.48,31.96,26449417,VZ +2009-01-07,31.82,32.46,31.55,31.9,21317556,VZ +2009-01-08,31.86,32.53,31.71,32.39,16340174,VZ +2009-01-09,32.5,32.64,32.01,32.16,17448861,VZ +2009-01-12,32.22,32.44,31.56,31.79,22425434,VZ +2009-01-13,31.8,31.84,30.72,31.5,19291118,VZ +2009-01-14,31.14,31.27,30.32,30.56,19063838,VZ +2009-01-15,30.16,30.28,28.58,29.9,30093366,VZ +2009-01-16,30.56,30.6,29.37,29.96,19203178,VZ +2009-01-20,29.98,30.6,29.78,29.87,22447639,VZ +2009-01-21,30.25,30.96,29.93,30.9,17559762,VZ +2009-01-22,30.73,30.73,29.35,30.16,18410141,VZ +2009-01-23,29.77,30.76,29.27,30.44,15279631,VZ +2009-01-26,30.34,31.33,30.26,30.99,20774740,VZ +2009-01-27,29.7,30.22,28.96,29.96,31453531,VZ +2009-01-28,30.0,31.0,29.73,30.92,24887335,VZ +2009-01-29,30.84,30.84,29.71,30.23,16267174,VZ +2009-01-30,30.27,30.65,29.67,29.87,16643110,VZ +2009-02-02,30.27,30.9,29.76,30.59,14463050,VZ +2009-02-03,31.26,31.68,30.67,31.56,16953878,VZ +2009-02-04,31.65,31.85,30.51,30.61,17811889,VZ +2009-02-05,29.95,31.52,29.95,31.19,21165109,VZ +2009-02-06,31.32,32.2,31.01,31.72,17399497,VZ +2009-02-09,31.97,31.98,31.28,31.39,14570021,VZ +2009-02-10,31.3,31.5,29.8,30.0,20229700,VZ +2009-02-11,30.35,30.4,29.63,29.98,12568829,VZ +2009-02-12,29.78,29.9,28.97,29.86,17242656,VZ +2009-02-13,29.73,30.21,29.43,29.56,14054093,VZ +2009-02-17,28.79,29.25,28.07,28.26,19685933,VZ +2009-02-18,28.45,28.5,27.67,28.07,18429603,VZ +2009-02-19,28.49,28.67,27.92,27.99,14828005,VZ +2009-02-20,27.62,29.0,27.62,28.81,28391790,VZ +2009-02-23,29.02,29.1,27.79,27.85,18062261,VZ +2009-02-24,28.0,28.72,27.68,28.57,18016882,VZ +2009-02-25,28.48,28.99,27.96,28.55,24116926,VZ +2009-02-26,28.85,29.07,28.23,28.48,17097938,VZ +2009-02-27,28.26,29.06,28.13,28.53,23287711,VZ +2009-03-02,28.06,28.35,27.39,27.52,30947372,VZ +2009-03-03,27.51,27.88,27.15,27.31,23517039,VZ +2009-03-04,27.77,28.6,27.16,28.15,19059227,VZ +2009-03-05,27.56,28.96,27.4,27.91,23034398,VZ +2009-03-06,27.96,28.35,26.55,27.28,29260599,VZ +2009-03-09,26.97,27.08,26.1,26.18,22060047,VZ +2009-03-10,26.65,27.62,26.31,27.61,19240096,VZ +2009-03-11,28.0,28.0,27.26,27.44,14007228,VZ +2009-03-12,27.44,28.16,27.3,28.14,21138725,VZ +2009-03-13,28.29,28.46,27.85,28.4,15077995,VZ +2009-03-16,28.69,29.09,28.0,28.55,18194220,VZ +2009-03-17,28.49,29.83,28.49,29.83,22504835,VZ +2009-03-18,29.58,31.0,29.58,30.77,28315924,VZ +2009-03-19,30.8,30.95,29.7,30.25,20275453,VZ +2009-03-20,30.43,30.59,29.55,29.61,25920297,VZ +2009-03-23,30.2,31.07,29.82,31.07,19383366,VZ +2009-03-24,31.04,31.15,30.48,30.51,16006855,VZ +2009-03-25,30.72,30.75,29.4,30.15,29525488,VZ +2009-03-26,30.44,30.57,29.44,30.54,22672209,VZ +2009-03-27,30.38,30.76,30.13,30.62,14399587,VZ +2009-03-30,30.22,30.39,29.71,30.22,19895779,VZ +2009-03-31,30.54,30.98,30.02,30.2,21410530,VZ +2009-04-01,29.86,31.41,29.83,31.22,25729233,VZ +2009-04-02,31.7,33.05,31.49,32.46,28844470,VZ +2009-04-03,32.55,32.91,32.35,32.79,16636638,VZ +2009-04-06,32.61,33.07,32.42,33.03,18298385,VZ +2009-04-07,32.33,32.33,31.43,31.72,14519154,VZ +2009-04-08,31.9,32.05,31.4,31.68,13273026,VZ +2009-04-09,32.08,32.19,31.84,32.1,16449729,VZ +2009-04-13,31.78,32.04,31.44,31.74,11925700,VZ +2009-04-14,31.41,31.55,30.89,31.3,16483540,VZ +2009-04-15,31.2,31.74,31.18,31.69,13408941,VZ +2009-04-16,31.8,31.81,31.34,31.73,18065558,VZ +2009-04-17,31.97,32.35,31.76,31.78,18452032,VZ +2009-04-20,31.65,31.89,30.77,30.93,13729638,VZ +2009-04-21,30.82,31.19,30.37,31.04,15698095,VZ +2009-04-22,31.03,31.64,30.83,30.91,16876004,VZ +2009-04-23,31.07,31.19,30.46,31.0,16050976,VZ +2009-04-24,31.13,31.29,30.53,31.0,24350529,VZ +2009-04-27,30.85,31.04,30.11,30.54,24018628,VZ +2009-04-28,30.81,31.09,30.25,30.96,19234860,VZ +2009-04-29,31.05,31.25,30.15,30.41,20129937,VZ +2009-04-30,30.74,30.77,29.99,30.34,22438662,VZ +2009-05-01,30.36,30.66,30.1,30.55,12197618,VZ +2009-05-04,30.82,31.34,30.7,31.04,15175747,VZ +2009-05-05,31.01,31.2,30.51,30.63,16397310,VZ +2009-05-06,30.61,30.8,30.3,30.76,13738970,VZ +2009-05-07,30.61,30.7,29.36,29.86,24853050,VZ +2009-05-08,30.1,30.22,29.54,29.85,15457161,VZ +2009-05-11,29.9,30.15,29.57,29.82,12976243,VZ +2009-05-12,30.0,30.58,29.92,30.4,13739383,VZ +2009-05-13,30.49,30.82,29.68,29.75,15174186,VZ +2009-05-14,29.82,30.24,29.71,29.98,12665813,VZ +2009-05-15,30.07,30.11,29.45,29.61,14252000,VZ +2009-05-18,29.76,30.07,29.58,29.7,13732844,VZ +2009-05-19,29.79,29.87,29.53,29.65,11256735,VZ +2009-05-20,29.82,30.17,29.76,29.83,18315632,VZ +2009-05-21,29.57,29.64,28.8,29.16,16839430,VZ +2009-05-22,29.19,29.2,28.75,28.81,9737139,VZ +2009-05-26,28.68,29.73,28.64,29.63,12109876,VZ +2009-05-27,29.65,29.69,28.87,28.95,12851546,VZ +2009-05-28,29.12,29.46,28.9,29.27,14589759,VZ +2009-05-29,29.38,29.4,28.74,29.26,18058065,VZ +2009-06-01,29.53,29.6,29.1,29.25,18639948,VZ +2009-06-02,29.3,29.68,29.12,29.57,16528316,VZ +2009-06-03,29.51,29.85,29.1,29.59,16855710,VZ +2009-06-04,29.68,29.82,29.44,29.57,13843421,VZ +2009-06-05,29.81,29.81,29.14,29.25,12775595,VZ +2009-06-08,29.15,29.53,28.98,29.28,12360385,VZ +2009-06-09,29.4,29.57,29.0,29.42,13294629,VZ +2009-06-10,29.51,29.76,29.17,29.53,11717378,VZ +2009-06-11,29.49,30.08,29.45,29.75,12552580,VZ +2009-06-12,29.69,30.06,29.61,29.92,22900955,VZ +2009-06-15,29.84,29.96,29.51,29.73,14255355,VZ +2009-06-16,29.86,29.86,29.5,29.54,14520914,VZ +2009-06-17,29.58,30.04,29.58,29.78,12261119,VZ +2009-06-18,30.01,30.4,29.8,30.09,14353661,VZ +2009-06-19,30.42,30.43,29.58,29.66,20877649,VZ +2009-06-22,29.53,31.37,29.48,30.02,22305674,VZ +2009-06-23,30.1,30.66,30.01,30.52,15896970,VZ +2009-06-24,30.81,31.03,30.65,30.8,14284891,VZ +2009-06-25,30.72,31.22,30.52,31.09,13130842,VZ +2009-06-26,31.0,31.12,30.75,30.99,10941826,VZ +2009-06-29,31.0,31.38,30.83,31.36,10679368,VZ +2009-06-30,31.44,31.44,30.55,30.73,17014903,VZ +2009-07-01,30.83,31.0,30.62,30.82,11545335,VZ +2009-07-02,30.47,30.53,30.16,30.18,12704987,VZ +2009-07-06,30.03,30.55,30.02,30.36,13080733,VZ +2009-07-07,30.39,30.4,29.55,29.64,16201588,VZ +2009-07-08,29.4,29.4,28.41,28.65,20447412,VZ +2009-07-09,28.82,28.83,28.37,28.64,14280369,VZ +2009-07-10,28.48,28.69,28.31,28.62,12628128,VZ +2009-07-13,28.62,29.08,28.42,29.05,12924415,VZ +2009-07-14,29.02,29.17,28.74,28.95,12801015,VZ +2009-07-15,29.11,29.59,29.01,29.34,17970750,VZ +2009-07-16,29.34,29.59,29.15,29.5,11006320,VZ +2009-07-17,29.58,29.63,29.22,29.59,10765159,VZ +2009-07-20,29.69,29.8,29.45,29.77,10446519,VZ +2009-07-21,29.98,30.37,29.9,30.32,13655342,VZ +2009-07-22,30.37,30.59,30.07,30.13,13866356,VZ +2009-07-23,30.42,31.64,30.25,31.27,25201179,VZ +2009-07-24,31.34,31.53,31.06,31.5,15108695,VZ +2009-07-27,31.3,31.57,30.52,31.0,19139303,VZ +2009-07-28,30.88,31.42,30.76,31.4,16838087,VZ +2009-07-29,31.26,32.01,31.08,31.98,20716232,VZ +2009-07-30,32.16,32.69,32.09,32.31,19357810,VZ +2009-07-31,32.24,32.34,31.84,32.07,25894854,VZ +2009-08-03,32.37,32.53,31.84,32.03,14228655,VZ +2009-08-04,32.06,32.22,31.62,31.86,10926051,VZ +2009-08-05,31.89,31.89,31.16,31.27,17410457,VZ +2009-08-06,31.35,31.38,30.72,30.96,14842614,VZ +2009-08-07,31.24,31.35,30.97,31.08,10303473,VZ +2009-08-10,31.03,31.26,30.72,30.92,8936288,VZ +2009-08-11,30.85,30.92,30.57,30.6,9821197,VZ +2009-08-12,30.71,31.43,30.59,31.21,23401244,VZ +2009-08-13,31.27,31.35,30.77,31.04,10213718,VZ +2009-08-14,31.04,31.2,30.75,31.08,7837513,VZ +2009-08-17,30.74,30.9,30.14,30.22,12661283,VZ +2009-08-18,30.31,30.38,30.01,30.28,9634065,VZ +2009-08-19,30.16,30.53,30.0,30.43,10794762,VZ +2009-08-20,30.45,30.82,30.36,30.71,9391398,VZ +2009-08-21,31.06,31.47,30.71,31.37,14034262,VZ +2009-08-24,31.36,31.53,31.26,31.41,8607045,VZ +2009-08-25,31.48,31.67,31.3,31.31,10207716,VZ +2009-08-26,31.21,31.79,31.21,31.48,12477116,VZ +2009-08-27,31.62,31.62,30.94,31.05,14107531,VZ +2009-08-28,31.17,31.33,30.81,31.02,13792834,VZ +2009-08-31,30.9,31.06,30.71,31.04,12443575,VZ +2009-09-01,30.87,30.89,30.28,30.37,15398493,VZ +2009-09-02,30.29,30.47,30.09,30.14,10780122,VZ +2009-09-03,30.15,30.36,30.05,30.24,10708056,VZ +2009-09-04,30.19,30.61,30.12,30.6,7346742,VZ +2009-09-08,30.83,30.95,30.68,30.95,16187230,VZ +2009-09-09,30.99,31.03,30.72,30.89,15310587,VZ +2009-09-10,30.86,31.41,30.64,31.35,20632383,VZ +2009-09-11,31.36,31.45,30.99,31.26,20606655,VZ +2009-09-14,31.0,31.18,30.9,31.07,12300355,VZ +2009-09-15,31.18,31.18,30.7,31.0,12550804,VZ +2009-09-16,30.5,30.6,30.02,30.41,27500819,VZ +2009-09-17,30.41,30.47,29.51,29.51,39235103,VZ +2009-09-18,29.77,29.89,29.31,29.59,45457905,VZ +2009-09-21,29.64,29.82,29.32,29.49,20143128,VZ +2009-09-22,29.61,29.62,29.31,29.51,15915982,VZ +2009-09-23,29.64,30.36,29.55,29.88,24207288,VZ +2009-09-24,30.09,30.27,30.02,30.15,19410586,VZ +2009-09-25,29.99,30.16,29.8,29.94,14663461,VZ +2009-09-28,30.09,30.42,30.03,30.35,11631306,VZ +2009-09-29,30.26,30.29,29.96,30.16,13052111,VZ +2009-09-30,30.27,30.34,30.03,30.27,18104442,VZ +2009-10-01,30.29,30.3,29.9,30.01,22005225,VZ +2009-10-02,29.98,30.15,29.86,29.89,16538781,VZ +2009-10-05,30.08,30.08,29.83,29.96,13524588,VZ +2009-10-06,30.15,30.21,29.99,30.17,16645107,VZ +2009-10-07,29.77,29.81,29.22,29.38,24149937,VZ +2009-10-08,29.55,29.55,29.1,29.16,19062818,VZ +2009-10-09,29.25,29.27,28.74,29.16,23233276,VZ +2009-10-12,29.21,29.25,28.75,29.0,16592540,VZ +2009-10-13,29.01,29.18,28.79,29.02,22088487,VZ +2009-10-14,29.26,29.26,28.83,28.94,25637929,VZ +2009-10-15,28.97,29.15,28.84,29.11,15977661,VZ +2009-10-16,29.02,29.22,28.87,28.9,21403421,VZ +2009-10-19,29.03,29.05,28.8,28.96,19671112,VZ +2009-10-20,29.04,29.04,28.71,28.8,19182101,VZ +2009-10-21,28.82,29.1,28.72,29.03,24889146,VZ +2009-10-22,29.17,29.49,28.97,29.02,25032936,VZ +2009-10-23,29.08,29.2,28.71,28.85,19866365,VZ +2009-10-26,28.99,29.08,28.57,28.64,26814386,VZ +2009-10-27,28.99,29.28,28.87,29.2,22986303,VZ +2009-10-28,29.31,30.15,29.29,29.95,49451889,VZ +2009-10-29,30.1,30.22,29.65,30.04,21946424,VZ +2009-10-30,29.98,30.45,29.31,29.59,24418648,VZ +2009-11-02,29.84,29.9,29.16,29.41,20382390,VZ +2009-11-03,29.33,29.48,28.96,29.07,20160940,VZ +2009-11-04,29.2,29.3,29.04,29.1,15135857,VZ +2009-11-05,29.22,29.56,29.22,29.31,13822720,VZ +2009-11-06,29.26,29.59,29.2,29.56,14905710,VZ +2009-11-09,29.82,30.2,29.75,30.17,19165021,VZ +2009-11-10,30.14,30.39,30.09,30.31,14575155,VZ +2009-11-11,30.45,30.47,30.22,30.36,12343778,VZ +2009-11-12,30.38,30.43,30.06,30.16,12492782,VZ +2009-11-13,30.23,30.37,30.0,30.13,11855053,VZ +2009-11-16,30.21,30.39,30.15,30.33,13161737,VZ +2009-11-17,30.28,30.65,30.19,30.65,16434294,VZ +2009-11-18,30.66,30.69,30.37,30.66,10618521,VZ +2009-11-19,30.47,30.57,30.26,30.52,10561652,VZ +2009-11-20,30.38,30.53,30.3,30.43,11379026,VZ +2009-11-23,30.75,31.4,30.57,31.33,22038908,VZ +2009-11-24,31.44,31.99,31.33,31.87,26160948,VZ +2009-11-25,31.96,32.11,31.81,32.03,16419766,VZ +2009-11-27,31.51,31.83,31.15,31.63,8552212,VZ +2009-11-30,31.83,31.9,31.43,31.46,19471226,VZ +2009-12-01,31.78,32.34,31.35,32.34,22548436,VZ +2009-12-02,32.29,32.91,32.29,32.65,16575884,VZ +2009-12-03,32.83,32.97,32.51,32.69,16461077,VZ +2009-12-04,32.95,33.06,32.45,32.7,16006201,VZ +2009-12-07,32.78,33.57,32.75,33.25,16127111,VZ +2009-12-08,33.41,33.65,32.88,33.39,20292487,VZ +2009-12-09,33.5,33.5,33.0,33.3,18864165,VZ +2009-12-10,33.2,33.72,33.2,33.66,13125420,VZ +2009-12-11,33.73,33.83,33.4,33.73,10435111,VZ +2009-12-14,33.99,34.13,33.53,33.55,11677760,VZ +2009-12-15,33.64,33.7,32.86,33.01,20645221,VZ +2009-12-16,33.06,33.22,32.67,32.71,18751431,VZ +2009-12-17,32.79,33.09,32.36,32.81,16765109,VZ +2009-12-18,32.94,33.1,32.66,32.8,18116224,VZ +2009-12-21,33.02,33.32,32.96,33.02,9451635,VZ +2009-12-22,33.12,33.37,33.04,33.2,12136804,VZ +2009-12-23,33.43,33.47,33.1,33.23,9408755,VZ +2009-12-24,33.23,33.43,33.16,33.36,3392295,VZ +2009-12-28,33.44,33.55,33.28,33.49,8566071,VZ +2009-12-29,33.49,33.61,33.4,33.43,7790572,VZ +2009-12-30,33.37,33.48,33.28,33.42,13173066,VZ +2009-12-31,33.45,33.49,33.13,33.13,7487526,VZ +2010-01-04,33.4,33.45,33.09,33.28,15173008,VZ +2010-01-05,33.37,33.4,32.78,33.34,22252076,VZ +2010-01-06,32.64,32.74,31.8,31.92,35184176,VZ +2010-01-07,32.1,32.1,31.53,31.73,23925520,VZ +2010-01-08,31.66,31.78,31.42,31.75,19376776,VZ +2010-01-11,31.97,31.97,31.42,31.88,20611361,VZ +2010-01-12,31.78,31.92,31.69,31.91,13512815,VZ +2010-01-13,31.95,32.04,31.66,31.87,16050474,VZ +2010-01-14,31.82,31.87,31.2,31.22,21626543,VZ +2010-01-15,31.2,31.32,30.45,30.58,43749243,VZ +2010-01-19,30.74,31.32,30.65,31.23,22449382,VZ +2010-01-20,31.23,31.34,30.6,30.71,28361546,VZ +2010-01-21,30.79,30.97,30.26,30.63,22109088,VZ +2010-01-22,30.57,30.93,30.3,30.34,22727026,VZ +2010-01-25,30.8,31.06,30.27,30.68,19796041,VZ +2010-01-26,30.4,30.53,29.75,30.17,35462919,VZ +2010-01-27,29.99,30.2,29.5,29.87,32795557,VZ +2010-01-28,29.83,30.2,29.13,29.33,33458263,VZ +2010-01-29,29.45,29.76,29.21,29.42,25407773,VZ +2010-02-01,29.82,29.85,29.35,29.61,17093589,VZ +2010-02-02,29.56,29.88,29.48,29.73,16513529,VZ +2010-02-03,29.74,29.82,29.02,29.19,33636432,VZ +2010-02-04,28.98,29.04,28.62,28.63,26975127,VZ +2010-02-05,28.63,28.76,28.31,28.74,23515740,VZ +2010-02-08,28.79,28.82,28.37,28.37,16611504,VZ +2010-02-09,28.7,29.08,28.69,28.75,23968299,VZ +2010-02-10,28.79,29.02,28.55,28.87,15150473,VZ +2010-02-11,28.86,29.2,28.68,29.04,15003937,VZ +2010-02-12,28.92,29.02,28.71,28.93,14221356,VZ +2010-02-16,29.21,29.24,29.04,29.18,11683720,VZ +2010-02-17,29.26,29.4,29.03,29.14,13421278,VZ +2010-02-18,29.14,29.26,28.94,29.15,11197127,VZ +2010-02-19,29.02,29.28,28.91,29.02,18481297,VZ +2010-02-22,29.06,29.13,28.9,29.0,13731415,VZ +2010-02-23,28.92,28.95,28.7,28.74,14744286,VZ +2010-02-24,28.77,29.0,28.71,28.96,12452986,VZ +2010-02-25,28.77,28.97,28.6,28.88,15841622,VZ +2010-02-26,28.93,29.01,28.76,28.93,12739193,VZ +2010-03-01,28.97,29.1,28.85,28.99,16199789,VZ +2010-03-02,29.05,29.28,28.9,29.26,17353438,VZ +2010-03-03,29.32,29.34,29.03,29.13,13358115,VZ +2010-03-04,29.22,29.42,29.1,29.27,13106304,VZ +2010-03-05,29.29,29.35,29.11,29.23,18742803,VZ +2010-03-08,29.3,29.72,29.2,29.63,16038237,VZ +2010-03-09,29.61,30.04,29.57,29.91,20303542,VZ +2010-03-10,29.99,30.04,29.62,29.75,18158412,VZ +2010-03-11,29.74,29.85,29.6,29.84,10990851,VZ +2010-03-12,29.93,29.93,29.63,29.73,11299194,VZ +2010-03-15,29.7,29.86,29.6,29.86,12597493,VZ +2010-03-16,29.95,30.0,29.77,29.93,12872544,VZ +2010-03-17,29.95,30.25,29.95,30.15,24434332,VZ +2010-03-18,30.17,30.38,30.15,30.3,11134597,VZ +2010-03-19,30.45,30.54,30.25,30.41,19890941,VZ +2010-03-22,30.28,30.72,30.28,30.65,12753278,VZ +2010-03-23,30.7,30.98,30.6,30.98,14429635,VZ +2010-03-24,30.9,30.95,30.4,30.46,15008523,VZ +2010-03-25,30.67,30.68,30.27,30.31,13527305,VZ +2010-03-26,30.36,30.45,30.17,30.37,12127246,VZ +2010-03-29,30.58,30.6,30.36,30.45,14036283,VZ +2010-03-30,31.11,31.5,31.02,31.23,44284192,VZ +2010-03-31,31.21,31.23,30.89,31.02,21437104,VZ +2010-04-01,31.25,31.44,31.13,31.28,17220370,VZ +2010-04-05,31.71,31.71,31.29,31.46,17682249,VZ +2010-04-06,31.36,31.36,31.12,31.2,21093385,VZ +2010-04-07,30.78,30.78,30.09,30.24,27213376,VZ +2010-04-08,30.15,30.28,29.86,30.16,29617407,VZ +2010-04-09,30.19,30.24,29.93,30.08,19718329,VZ +2010-04-12,30.05,30.2,29.9,29.94,18420281,VZ +2010-04-13,30.0,30.15,29.76,30.07,19017061,VZ +2010-04-14,30.05,30.05,29.65,29.85,41460699,VZ +2010-04-15,29.84,29.84,29.5,29.54,27064344,VZ +2010-04-16,29.49,29.78,29.48,29.58,24676275,VZ +2010-04-19,29.5,29.76,29.45,29.73,17802741,VZ +2010-04-20,29.79,29.83,29.54,29.76,14946937,VZ +2010-04-21,29.79,29.83,29.43,29.56,22657574,VZ +2010-04-22,29.12,29.35,28.91,29.28,24910356,VZ +2010-04-23,29.07,29.07,28.82,29.05,24457194,VZ +2010-04-26,28.98,29.1,28.84,28.94,16346701,VZ +2010-04-27,28.89,28.95,28.6,28.75,24951328,VZ +2010-04-28,28.85,29.25,28.72,29.12,26605304,VZ +2010-04-29,29.22,29.32,29.12,29.22,14873898,VZ +2010-04-30,29.2,29.31,28.89,28.9,21917408,VZ +2010-05-03,29.16,29.44,29.11,29.29,14575071,VZ +2010-05-04,29.14,29.16,28.53,28.75,34507392,VZ +2010-05-05,28.64,28.93,28.58,28.68,16275101,VZ +2010-05-06,28.61,28.72,26.49,28.01,39492547,VZ +2010-05-07,27.98,28.7,27.8,28.19,36478880,VZ +2010-05-10,28.93,29.0,28.28,28.61,25956141,VZ +2010-05-11,28.46,28.65,28.25,28.4,23242320,VZ +2010-05-12,28.55,28.78,28.45,28.7,19405885,VZ +2010-05-13,28.69,28.96,28.54,28.69,13279420,VZ +2010-05-14,28.59,28.85,28.35,28.51,23075384,VZ +2010-05-17,28.48,28.71,28.31,28.66,20899729,VZ +2010-05-18,28.7,29.01,28.38,28.42,21470866,VZ +2010-05-19,28.31,28.62,28.29,28.51,23891308,VZ +2010-05-20,28.28,28.28,27.75,27.76,29551677,VZ +2010-05-21,27.37,27.98,27.32,27.96,34899717,VZ +2010-05-24,27.77,27.82,27.39,27.49,19356192,VZ +2010-05-25,27.09,27.46,26.8,27.4,23258815,VZ +2010-05-26,27.51,27.51,26.8,26.93,28180965,VZ +2010-05-27,27.22,27.59,27.01,27.58,17535063,VZ +2010-05-28,27.6,27.67,27.19,27.52,18303624,VZ +2010-06-01,27.3,27.73,27.21,27.21,14446316,VZ +2010-06-02,27.25,27.6,27.09,27.59,17796116,VZ +2010-06-03,27.67,27.79,27.47,27.64,15907873,VZ +2010-06-04,27.38,27.45,27.11,27.21,21067509,VZ +2010-06-07,27.27,27.37,27.08,27.08,16489325,VZ +2010-06-08,27.12,27.73,27.06,27.68,20219545,VZ +2010-06-09,27.69,28.04,27.61,27.78,18476355,VZ +2010-06-10,28.07,28.42,28.05,28.34,16666688,VZ +2010-06-11,28.16,28.56,28.0,28.56,16912880,VZ +2010-06-14,28.76,28.87,28.58,28.63,15005097,VZ +2010-06-15,28.84,29.13,28.71,29.11,19280401,VZ +2010-06-16,29.06,29.21,28.98,29.18,19451507,VZ +2010-06-17,29.21,29.32,28.68,29.09,21064272,VZ +2010-06-18,29.15,29.3,29.06,29.13,18298605,VZ +2010-06-21,29.4,29.45,28.95,29.06,12571763,VZ +2010-06-22,29.11,29.38,29.01,29.06,14835748,VZ +2010-06-23,29.2,29.47,29.14,29.33,18661794,VZ +2010-06-24,29.26,29.43,28.87,28.96,15393664,VZ +2010-06-25,29.11,29.2,28.53,28.55,20067370,VZ +2010-06-28,28.73,28.85,28.54,28.71,13177559,VZ +2010-06-29,28.56,29.16,28.15,28.62,46105421,VZ +2010-06-30,28.76,28.77,27.8,28.02,27612910,VZ +2010-07-01,28.01,28.2,27.6,28.13,30406311,VZ +2010-07-02,27.17,27.18,26.48,26.81,25578944,VZ +2010-07-06,27.15,27.2,26.49,26.61,39478536,VZ +2010-07-07,26.12,26.53,25.99,26.52,20721755,VZ +2010-07-08,26.72,26.78,26.32,26.78,19229272,VZ +2010-07-09,26.81,26.82,26.46,26.65,18328392,VZ +2010-07-12,26.65,26.7,26.42,26.49,20748430,VZ +2010-07-13,26.85,27.07,26.71,26.89,22709156,VZ +2010-07-14,26.93,27.05,26.63,26.84,18157947,VZ +2010-07-15,26.87,26.87,26.67,26.8,18415128,VZ +2010-07-16,26.78,27.0,26.6,26.69,21672826,VZ +2010-07-19,26.78,26.92,26.7,26.72,14946947,VZ +2010-07-20,26.63,26.77,26.56,26.67,21387182,VZ +2010-07-21,26.8,26.81,26.41,26.52,20639199,VZ +2010-07-22,26.72,27.16,26.69,27.0,22524104,VZ +2010-07-23,27.82,28.18,27.49,28.02,47095214,VZ +2010-07-26,28.03,28.35,28.03,28.28,15442314,VZ +2010-07-27,28.32,28.75,28.3,28.59,22732110,VZ +2010-07-28,28.57,29.16,28.55,28.91,31990266,VZ +2010-07-29,29.04,29.19,28.78,28.88,24238861,VZ +2010-07-30,28.61,29.24,28.61,29.06,19105723,VZ +2010-08-02,29.54,29.66,29.31,29.56,25041063,VZ +2010-08-03,29.64,29.8,29.38,29.54,18411105,VZ +2010-08-04,29.7,29.7,29.1,29.4,17320721,VZ +2010-08-05,29.26,29.76,29.25,29.55,13572211,VZ +2010-08-06,29.4,29.57,29.19,29.55,13054852,VZ +2010-08-09,29.69,30.06,29.62,29.86,15345172,VZ +2010-08-10,29.73,30.14,29.56,30.02,14874572,VZ +2010-08-11,29.58,29.9,29.51,29.56,18474001,VZ +2010-08-12,29.38,30.38,29.23,30.32,30888188,VZ +2010-08-13,30.16,30.29,29.92,30.03,14639586,VZ +2010-08-16,29.94,30.15,29.72,29.96,14097270,VZ +2010-08-17,30.1,30.38,29.99,30.17,17696666,VZ +2010-08-18,30.16,30.28,29.81,30.15,13597367,VZ +2010-08-19,30.1,30.14,29.44,29.62,17975497,VZ +2010-08-20,29.43,29.6,29.14,29.37,17318224,VZ +2010-08-23,29.53,29.66,29.38,29.41,20004401,VZ +2010-08-24,29.19,29.7,29.1,29.47,18308282,VZ +2010-08-25,29.34,29.74,29.19,29.66,23561692,VZ +2010-08-26,29.7,29.76,29.4,29.5,13463611,VZ +2010-08-27,29.62,29.93,29.5,29.84,12683288,VZ +2010-08-30,29.78,29.88,29.42,29.44,10393088,VZ +2010-08-31,29.44,29.98,29.21,29.53,21033010,VZ +2010-09-01,29.7,30.29,29.65,30.26,23699966,VZ +2010-09-02,30.26,30.28,29.92,30.11,11229351,VZ +2010-09-03,30.25,30.35,29.69,30.2,20987445,VZ +2010-09-07,30.2,30.47,30.07,30.22,13420240,VZ +2010-09-08,30.27,30.51,30.25,30.46,14263540,VZ +2010-09-09,30.65,30.92,30.55,30.84,17029376,VZ +2010-09-10,30.85,30.94,30.78,30.82,11586974,VZ +2010-09-13,30.99,31.05,30.61,30.9,14977833,VZ +2010-09-14,30.8,31.15,30.62,30.91,12023594,VZ +2010-09-15,30.9,31.21,30.75,31.19,15836168,VZ +2010-09-16,31.21,31.47,30.94,31.42,16015435,VZ +2010-09-17,31.59,31.75,31.38,31.68,21526912,VZ +2010-09-20,31.84,32.17,31.58,32.09,21610282,VZ +2010-09-21,32.12,32.5,31.89,32.32,20581676,VZ +2010-09-22,32.31,32.64,32.25,32.39,17618520,VZ +2010-09-23,32.25,32.6,32.07,32.17,15983151,VZ +2010-09-24,32.47,32.68,32.4,32.64,18656973,VZ +2010-09-27,32.61,33.07,32.52,32.86,19804190,VZ +2010-09-28,33.03,33.09,32.69,32.72,19436612,VZ +2010-09-29,32.67,32.82,32.41,32.66,16006136,VZ +2010-09-30,32.75,33.09,32.52,32.59,15658992,VZ +2010-10-01,32.78,32.97,32.65,32.89,14511764,VZ +2010-10-04,32.91,33.15,32.78,33.03,19128268,VZ +2010-10-05,33.2,33.68,33.14,33.57,20660430,VZ +2010-10-06,33.14,33.48,32.74,33.36,39172404,VZ +2010-10-07,33.57,33.57,32.86,32.93,22644460,VZ +2010-10-08,33.09,33.14,32.61,32.83,15286229,VZ +2010-10-11,32.9,33.2,32.84,33.03,11073452,VZ +2010-10-12,32.45,32.64,32.2,32.54,23947620,VZ +2010-10-13,32.4,32.48,32.17,32.21,22532927,VZ +2010-10-14,32.36,32.67,32.29,32.44,17972923,VZ +2010-10-15,32.68,32.8,32.17,32.43,31200587,VZ +2010-10-18,32.52,32.93,32.49,32.59,17595976,VZ +2010-10-19,32.57,32.61,32.02,32.16,20413681,VZ +2010-10-20,32.34,32.81,32.3,32.64,15199035,VZ +2010-10-21,32.86,32.86,32.18,32.52,31969636,VZ +2010-10-22,32.45,32.5,31.76,32.09,23989560,VZ +2010-10-25,32.3,32.61,32.2,32.35,15572544,VZ +2010-10-26,32.41,32.71,32.41,32.5,13760341,VZ +2010-10-27,32.44,32.56,32.19,32.51,18991809,VZ +2010-10-28,32.7,32.75,32.21,32.41,15396214,VZ +2010-10-29,32.37,32.56,32.21,32.48,12076517,VZ +2010-11-01,32.77,32.77,32.23,32.4,12617953,VZ +2010-11-02,32.63,32.98,32.62,32.8,12992379,VZ +2010-11-03,32.9,33.05,32.7,32.99,13777338,VZ +2010-11-04,33.21,33.54,33.16,33.52,14747689,VZ +2010-11-05,33.59,33.62,33.04,33.43,13215774,VZ +2010-11-08,33.31,33.34,32.92,33.17,10963256,VZ +2010-11-09,33.28,33.29,32.96,33.01,15967575,VZ +2010-11-10,32.97,33.0,32.51,32.85,13680988,VZ +2010-11-11,32.73,32.89,32.46,32.63,12796041,VZ +2010-11-12,32.33,32.63,32.25,32.56,12049770,VZ +2010-11-15,32.62,33.0,32.57,32.77,14235042,VZ +2010-11-16,32.66,32.67,31.98,32.19,19688774,VZ +2010-11-17,32.25,32.52,31.95,32.34,13248984,VZ +2010-11-18,32.63,32.84,32.52,32.65,12864024,VZ +2010-11-19,32.65,32.73,32.22,32.59,13441226,VZ +2010-11-22,32.63,32.67,32.29,32.5,12950255,VZ +2010-11-23,32.32,32.57,32.23,32.39,13965543,VZ +2010-11-24,32.49,32.67,32.22,32.35,14760836,VZ +2010-11-26,32.18,32.31,32.1,32.21,6078298,VZ +2010-11-29,32.18,32.2,31.67,31.9,14912236,VZ +2010-11-30,31.71,32.16,31.6,32.01,16328473,VZ +2010-12-01,32.44,32.5,32.22,32.35,14718375,VZ +2010-12-02,32.32,32.78,32.29,32.74,19818011,VZ +2010-12-03,32.53,32.9,32.41,32.9,12592186,VZ +2010-12-06,32.95,33.1,32.75,32.89,20552437,VZ +2010-12-07,33.28,33.34,32.82,32.95,20869480,VZ +2010-12-08,33.08,33.21,32.88,32.98,11764161,VZ +2010-12-09,33.18,33.7,33.01,33.56,19791751,VZ +2010-12-10,33.67,34.04,33.52,34.04,19333605,VZ +2010-12-13,34.27,34.47,34.09,34.11,19916799,VZ +2010-12-14,34.14,34.67,34.07,34.67,17818791,VZ +2010-12-15,34.6,34.82,34.5,34.63,16598027,VZ +2010-12-16,34.7,34.83,34.44,34.76,16609740,VZ +2010-12-17,34.77,34.77,34.35,34.64,24680648,VZ +2010-12-20,34.91,34.96,34.58,34.74,12686728,VZ +2010-12-21,34.79,35.0,34.62,34.94,13637922,VZ +2010-12-22,34.97,35.22,34.83,35.18,10480168,VZ +2010-12-23,35.23,35.52,35.2,35.44,10427590,VZ +2010-12-27,35.46,35.57,35.3,35.5,8188119,VZ +2010-12-28,35.47,35.63,35.4,35.62,11906433,VZ +2010-12-29,35.74,35.77,35.5,35.58,14302875,VZ +2010-12-30,35.56,35.68,35.5,35.56,9477428,VZ +2010-12-31,35.62,36.0,35.61,35.78,12140249,VZ +2011-01-03,36.06,36.45,35.88,36.43,20105599,VZ +2011-01-04,36.62,37.17,36.44,37.16,22671068,VZ +2011-01-05,37.07,37.7,36.91,37.67,33918429,VZ +2011-01-06,37.23,37.3,36.03,36.23,35700374,VZ +2011-01-07,36.04,36.04,35.41,35.93,29542594,VZ +2011-01-10,36.55,36.58,35.82,35.92,38507599,VZ +2011-01-11,36.03,36.06,34.98,35.36,43342443,VZ +2011-01-12,35.69,35.76,35.36,35.47,24860465,VZ +2011-01-13,35.39,35.82,35.25,35.8,23900447,VZ +2011-01-14,35.69,35.87,35.39,35.46,22160385,VZ +2011-01-18,35.38,35.51,34.36,34.36,42117598,VZ +2011-01-19,34.5,34.79,34.35,34.6,24534278,VZ +2011-01-20,34.46,34.82,34.4,34.61,17575155,VZ +2011-01-21,34.81,35.17,34.76,34.95,24069271,VZ +2011-01-24,34.88,35.28,34.88,35.24,15934302,VZ +2011-01-25,35.13,36.59,34.88,35.79,43401354,VZ +2011-01-26,36.32,36.48,36.02,36.4,24419502,VZ +2011-01-27,36.4,36.52,36.21,36.49,19653490,VZ +2011-01-28,36.38,36.39,35.58,35.63,20718388,VZ +2011-01-31,35.64,35.9,35.38,35.62,14490731,VZ +2011-02-01,36.28,36.34,35.9,36.27,16353966,VZ +2011-02-02,36.38,36.48,35.94,36.16,11712124,VZ +2011-02-03,36.01,36.48,35.92,36.38,18235775,VZ +2011-02-04,36.43,36.48,35.98,36.31,12097969,VZ +2011-02-07,36.3,36.35,36.0,36.02,13812786,VZ +2011-02-08,36.09,36.42,35.77,36.34,11872927,VZ +2011-02-09,36.34,36.68,36.2,36.68,14881046,VZ +2011-02-10,36.72,36.77,36.04,36.42,21800144,VZ +2011-02-11,36.42,36.51,36.1,36.39,16062602,VZ +2011-02-14,36.31,36.34,35.73,35.9,17738098,VZ +2011-02-15,35.79,36.5,35.66,36.46,20039253,VZ +2011-02-16,36.36,36.47,35.94,36.17,17811832,VZ +2011-02-17,36.02,36.45,36.02,36.37,13326691,VZ +2011-02-18,36.37,36.81,36.27,36.62,16522112,VZ +2011-02-22,36.24,36.32,35.85,36.0,14429119,VZ +2011-02-23,35.8,36.09,35.72,35.81,15027075,VZ +2011-02-24,35.73,35.78,35.35,35.58,16816859,VZ +2011-02-25,35.57,36.04,35.51,35.97,11400594,VZ +2011-02-28,36.06,36.94,35.96,36.92,18196251,VZ +2011-03-01,36.81,36.86,35.95,36.02,17734657,VZ +2011-03-02,36.11,36.53,35.85,36.34,16264121,VZ +2011-03-03,36.71,36.75,36.22,36.36,14455017,VZ +2011-03-04,36.31,36.48,35.85,36.08,13436266,VZ +2011-03-07,36.13,36.23,35.92,36.01,10091401,VZ +2011-03-08,36.11,36.59,36.02,36.48,14347851,VZ +2011-03-09,36.28,36.65,36.25,36.65,10368945,VZ +2011-03-10,36.37,36.56,36.17,36.4,14508560,VZ +2011-03-11,36.13,36.38,35.65,35.85,16821235,VZ +2011-03-14,35.74,35.74,34.91,35.18,23404524,VZ +2011-03-15,34.38,35.0,33.36,34.87,27290995,VZ +2011-03-16,34.86,34.91,34.1,34.3,21363537,VZ +2011-03-17,34.73,35.34,34.6,35.33,31252357,VZ +2011-03-18,35.61,35.84,35.35,35.84,20821620,VZ +2011-03-21,36.66,37.3,36.38,36.46,27024559,VZ +2011-03-22,36.55,37.05,36.37,36.95,16950810,VZ +2011-03-23,36.71,37.06,36.45,36.98,13838341,VZ +2011-03-24,37.11,37.26,37.07,37.18,10941114,VZ +2011-03-25,37.24,37.32,37.15,37.29,10849344,VZ +2011-03-28,37.44,37.92,37.42,37.75,19192431,VZ +2011-03-29,37.66,38.42,37.53,38.29,23036527,VZ +2011-03-30,38.49,38.95,38.45,38.46,25608633,VZ +2011-03-31,38.53,38.78,38.33,38.54,14265681,VZ +2011-04-01,38.58,38.74,38.31,38.47,14663379,VZ +2011-04-04,38.53,38.69,38.49,38.61,11427466,VZ +2011-04-05,38.63,38.7,38.27,38.38,13115605,VZ +2011-04-06,37.93,37.98,37.68,37.85,13408992,VZ +2011-04-07,37.88,37.9,37.26,37.76,15152654,VZ +2011-04-08,37.9,37.9,37.56,37.72,9324882,VZ +2011-04-11,37.75,38.0,37.72,37.85,11903545,VZ +2011-04-12,37.54,37.77,37.52,37.64,9621000,VZ +2011-04-13,37.59,37.91,37.59,37.69,8764251,VZ +2011-04-14,37.79,37.9,37.34,37.71,13766740,VZ +2011-04-15,37.77,37.98,37.48,37.85,11300155,VZ +2011-04-18,37.6,37.72,37.15,37.31,12301240,VZ +2011-04-19,37.27,37.44,37.11,37.24,10488650,VZ +2011-04-20,37.62,38.0,37.61,37.79,14945244,VZ +2011-04-21,37.07,37.16,36.5,36.91,30027928,VZ +2011-04-25,37.07,37.12,36.82,36.99,10231108,VZ +2011-04-26,37.16,37.75,37.08,37.63,14879747,VZ +2011-04-27,37.65,38.42,37.65,38.25,18162523,VZ +2011-04-28,38.15,38.35,37.91,38.27,11630147,VZ +2011-04-29,37.98,38.08,37.63,37.78,13427188,VZ +2011-05-02,38.33,38.33,37.44,37.56,13416774,VZ +2011-05-03,37.62,37.98,37.47,37.8,33219575,VZ +2011-05-04,37.7,37.85,37.57,37.67,11270987,VZ +2011-05-05,37.57,37.73,36.9,37.12,15298419,VZ +2011-05-06,37.46,37.5,37.08,37.28,11075607,VZ +2011-05-09,37.28,37.34,37.08,37.24,8455160,VZ +2011-05-10,37.28,37.68,37.25,37.57,10371636,VZ +2011-05-11,37.59,37.68,37.01,37.26,11429090,VZ +2011-05-12,37.1,37.62,37.02,37.43,10237000,VZ +2011-05-13,37.51,37.51,36.95,37.26,10424842,VZ +2011-05-16,37.26,37.26,36.9,36.97,10999422,VZ +2011-05-17,36.9,37.18,36.8,37.11,12483578,VZ +2011-05-18,37.17,37.17,36.9,37.09,9432965,VZ +2011-05-19,37.19,37.41,37.03,37.32,9704141,VZ +2011-05-20,37.25,37.32,37.02,37.15,10643848,VZ +2011-05-23,36.75,36.93,36.64,36.85,9106061,VZ +2011-05-24,36.91,37.04,36.8,36.9,9071470,VZ +2011-05-25,36.72,36.78,36.24,36.4,14046613,VZ +2011-05-26,36.28,36.76,36.28,36.61,11175981,VZ +2011-05-27,36.74,36.75,36.44,36.67,7431753,VZ +2011-05-31,36.91,36.99,36.67,36.93,10904316,VZ +2011-06-01,36.46,36.88,36.22,36.27,14502421,VZ +2011-06-02,36.29,36.32,35.98,36.17,12699773,VZ +2011-06-03,35.85,36.03,35.6,35.63,12067704,VZ +2011-06-06,35.57,35.6,35.16,35.21,13838837,VZ +2011-06-07,35.37,35.69,35.16,35.38,12344576,VZ +2011-06-08,35.52,36.14,35.39,35.9,19442339,VZ +2011-06-09,36.02,36.02,35.5,35.67,13959873,VZ +2011-06-10,35.48,35.58,35.17,35.19,12515085,VZ +2011-06-13,35.23,35.82,35.23,35.63,11570098,VZ +2011-06-14,35.81,35.89,35.5,35.58,14247601,VZ +2011-06-15,35.45,35.6,34.94,35.12,13960390,VZ +2011-06-16,35.11,35.55,35.05,35.24,10528125,VZ +2011-06-17,35.45,35.92,35.43,35.51,19279698,VZ +2011-06-20,35.35,35.8,35.2,35.65,11910789,VZ +2011-06-21,35.83,36.11,35.7,35.99,18676471,VZ +2011-06-22,35.89,36.07,35.85,35.94,11462266,VZ +2011-06-23,35.7,36.11,35.49,36.05,20407008,VZ +2011-06-24,36.08,36.17,35.88,36.0,19918696,VZ +2011-06-27,36.08,36.5,35.95,36.4,12533541,VZ +2011-06-28,36.47,36.57,36.25,36.57,12964480,VZ +2011-06-29,36.73,36.8,36.59,36.72,10322883,VZ +2011-06-30,36.88,37.25,36.8,37.23,26073809,VZ +2011-07-01,37.06,37.86,37.06,37.8,14943894,VZ +2011-07-05,37.74,37.86,37.55,37.82,12548990,VZ +2011-07-06,37.39,37.55,37.14,37.54,14986167,VZ +2011-07-07,37.7,37.7,37.18,37.42,15408026,VZ +2011-07-08,37.17,37.51,37.12,37.48,12436226,VZ +2011-07-11,37.11,37.18,37.01,37.12,11499239,VZ +2011-07-12,37.05,37.31,37.04,37.09,14325963,VZ +2011-07-13,37.16,37.27,36.86,36.94,11455340,VZ +2011-07-14,36.94,37.37,36.81,36.88,12757075,VZ +2011-07-15,36.83,36.99,36.65,36.82,12761516,VZ +2011-07-18,36.68,36.74,36.27,36.71,10904514,VZ +2011-07-19,36.81,36.98,36.58,36.97,15762214,VZ +2011-07-20,37.1,37.43,36.91,37.33,11982914,VZ +2011-07-21,37.52,37.82,37.37,37.57,17646218,VZ +2011-07-22,37.01,37.17,36.43,36.74,30321805,VZ +2011-07-25,36.46,36.52,36.13,36.22,14793197,VZ +2011-07-26,36.17,36.5,36.16,36.28,11911935,VZ +2011-07-27,36.19,36.44,36.13,36.21,18955587,VZ +2011-07-28,36.23,36.38,35.53,35.66,16354084,VZ +2011-07-29,35.31,35.74,34.87,35.29,16671760,VZ +2011-08-01,36.35,36.39,35.15,35.87,20648036,VZ +2011-08-02,35.84,35.94,35.45,35.49,23407932,VZ +2011-08-03,35.48,36.01,35.2,35.97,19426982,VZ +2011-08-04,35.47,35.89,34.92,34.92,31012523,VZ +2011-08-05,35.14,35.35,34.02,35.05,35815892,VZ +2011-08-08,33.98,34.6,32.59,33.12,18218766,VZ +2011-08-09,33.32,34.32,32.28,34.29,44826675,VZ +2011-08-10,34.09,34.6,33.54,33.66,33756109,VZ +2011-08-11,33.96,34.94,33.64,34.62,29300069,VZ +2011-08-12,34.86,34.9,34.07,34.3,21382450,VZ +2011-08-15,34.6,35.1,34.42,35.05,13781533,VZ +2011-08-16,34.86,35.02,34.47,34.88,13604948,VZ +2011-08-17,34.96,35.66,34.96,35.61,15559304,VZ +2011-08-18,35.05,35.45,34.7,35.07,28171654,VZ +2011-08-19,34.76,35.53,34.67,34.71,23215335,VZ +2011-08-22,35.4,35.43,34.75,34.82,15379023,VZ +2011-08-23,34.99,35.96,34.91,35.96,24039390,VZ +2011-08-24,35.95,36.5,35.75,36.47,16131294,VZ +2011-08-25,36.45,36.5,35.65,35.77,13932051,VZ +2011-08-26,35.65,36.04,35.11,35.76,14955768,VZ +2011-08-29,36.05,36.25,35.81,36.14,13381062,VZ +2011-08-30,36.24,36.49,36.07,36.31,13111081,VZ +2011-08-31,36.58,36.72,35.75,36.16,28924585,VZ +2011-09-01,36.05,36.34,35.84,35.88,19053679,VZ +2011-09-02,35.69,35.94,35.5,35.56,13663063,VZ +2011-09-06,34.98,35.28,34.78,35.22,14430762,VZ +2011-09-07,35.53,35.62,35.01,35.62,16111209,VZ +2011-09-08,35.43,35.72,35.29,35.38,11716041,VZ +2011-09-09,35.12,35.35,34.97,35.24,22931977,VZ +2011-09-12,34.78,35.3,34.65,35.25,15458398,VZ +2011-09-13,35.22,35.6,35.07,35.5,13903235,VZ +2011-09-14,35.34,35.94,35.11,35.6,17407279,VZ +2011-09-15,35.85,36.19,35.51,36.19,12213546,VZ +2011-09-16,36.42,36.75,36.2,36.72,19766641,VZ +2011-09-19,36.41,36.41,36.03,36.28,12192940,VZ +2011-09-20,36.47,36.92,36.25,36.41,13682491,VZ +2011-09-21,36.45,36.69,35.82,35.84,14146697,VZ +2011-09-22,35.11,35.76,35.06,35.59,43131225,VZ +2011-09-23,35.45,35.94,35.36,35.88,32850061,VZ +2011-09-26,36.11,36.41,35.84,36.36,21606903,VZ +2011-09-27,36.73,37.29,36.7,36.89,18013432,VZ +2011-09-28,36.88,37.34,36.78,36.84,15693562,VZ +2011-09-29,37.22,37.39,36.74,37.15,22175710,VZ +2011-09-30,36.93,37.34,36.78,36.8,16556193,VZ +2011-10-03,36.73,37.15,36.24,36.34,23211636,VZ +2011-10-04,36.14,36.46,35.46,36.4,33842872,VZ +2011-10-05,35.88,36.0,35.61,35.77,21731606,VZ +2011-10-06,35.73,36.0,35.56,35.91,18232361,VZ +2011-10-07,35.78,36.46,35.76,36.16,17205774,VZ +2011-10-10,36.5,36.9,36.48,36.9,9761111,VZ +2011-10-11,36.7,36.8,36.46,36.5,11135380,VZ +2011-10-12,36.64,36.9,36.24,36.67,14557528,VZ +2011-10-13,36.73,37.08,36.57,37.02,13716484,VZ +2011-10-14,37.29,37.36,37.09,37.33,9253384,VZ +2011-10-17,37.28,37.43,36.9,36.94,9836873,VZ +2011-10-18,37.06,37.38,36.77,37.24,12259351,VZ +2011-10-19,37.22,37.44,36.96,37.05,10286020,VZ +2011-10-20,36.87,37.25,36.62,37.1,12357454,VZ +2011-10-21,37.16,37.46,36.68,37.42,17613808,VZ +2011-10-24,37.46,37.47,36.76,36.93,14718479,VZ +2011-10-25,36.95,36.95,36.13,36.19,19839966,VZ +2011-10-26,36.64,36.81,36.3,36.81,18897275,VZ +2011-10-27,37.3,37.84,37.01,37.66,23383927,VZ +2011-10-28,37.58,37.73,37.37,37.63,13473511,VZ +2011-10-31,37.46,37.55,36.95,36.98,14592413,VZ +2011-11-01,36.92,37.18,36.42,36.47,15846539,VZ +2011-11-02,37.0,37.17,36.59,36.8,13523866,VZ +2011-11-03,37.13,37.54,36.8,37.45,13818629,VZ +2011-11-04,37.27,37.32,36.86,37.17,9054271,VZ +2011-11-07,37.21,37.35,35.17,37.34,11946277,VZ +2011-11-08,37.5,37.59,37.07,37.52,9920507,VZ +2011-11-09,37.1,37.37,36.75,36.89,14473379,VZ +2011-11-10,37.27,37.55,37.08,37.33,11410261,VZ +2011-11-11,37.56,37.73,37.38,37.52,8823687,VZ +2011-11-14,37.33,37.33,36.83,37.0,16872830,VZ +2011-11-15,37.01,37.4,36.85,37.24,19531210,VZ +2011-11-16,37.03,37.14,36.61,36.65,13346328,VZ +2011-11-17,36.7,37.08,36.45,36.7,14470557,VZ +2011-11-18,36.73,36.84,36.25,36.46,11795898,VZ +2011-11-21,36.18,36.32,35.86,36.07,12219431,VZ +2011-11-22,36.17,36.28,35.85,36.19,12044277,VZ +2011-11-23,36.04,36.12,35.35,35.35,12921757,VZ +2011-11-25,35.34,35.73,35.32,35.35,5519185,VZ +2011-11-28,36.29,36.42,36.0,36.25,17777760,VZ +2011-11-29,36.46,36.95,36.33,36.63,13962025,VZ +2011-11-30,37.26,37.73,37.21,37.73,17503862,VZ +2011-12-01,37.68,37.77,37.49,37.77,12275036,VZ +2011-12-02,37.9,38.07,37.65,37.85,14106432,VZ +2011-12-05,38.07,38.3,37.97,38.05,13423087,VZ +2011-12-06,38.13,38.58,38.08,38.32,13719117,VZ +2011-12-07,38.34,38.45,37.8,38.31,12145965,VZ +2011-12-08,38.15,38.25,37.81,37.81,13916067,VZ +2011-12-09,38.09,38.5,37.94,38.43,12405874,VZ +2011-12-12,38.24,38.39,37.98,38.35,12291411,VZ +2011-12-13,38.46,38.59,38.14,38.26,11854703,VZ +2011-12-14,38.26,38.51,38.04,38.26,11897893,VZ +2011-12-15,38.49,38.56,38.26,38.42,10770783,VZ +2011-12-16,38.61,38.78,38.46,38.78,19879308,VZ +2011-12-19,38.79,39.1,38.48,38.63,14520042,VZ +2011-12-20,39.11,39.35,38.76,39.21,20106644,VZ +2011-12-21,39.32,39.49,38.89,39.23,15033047,VZ +2011-12-22,39.33,39.47,39.23,39.29,9978198,VZ +2011-12-23,39.42,39.98,39.41,39.98,13237540,VZ +2011-12-27,39.88,40.02,39.82,39.99,7743707,VZ +2011-12-28,39.97,40.04,39.71,39.76,6862213,VZ +2011-12-29,39.97,40.08,39.82,40.05,8400601,VZ +2011-12-30,39.85,40.25,39.82,40.12,10114352,VZ +2012-01-03,40.28,40.48,39.69,39.73,21968683,VZ +2012-01-04,39.78,39.98,38.96,39.21,28277972,VZ +2012-01-05,39.18,39.29,38.32,38.94,19941923,VZ +2012-01-06,38.54,38.55,38.15,38.33,22327430,VZ +2012-01-09,38.45,38.53,38.14,38.37,13966418,VZ +2012-01-10,38.59,38.82,38.55,38.57,14550053,VZ +2012-01-11,38.54,39.0,38.48,38.9,12337380,VZ +2012-01-12,38.99,39.02,38.7,38.92,9184592,VZ +2012-01-13,38.81,38.96,38.59,38.92,8994892,VZ +2012-01-17,39.2,39.44,38.91,39.02,11718722,VZ +2012-01-18,38.93,39.05,38.76,39.01,11464557,VZ +2012-01-19,38.99,39.12,38.89,39.0,9994642,VZ +2012-01-20,39.02,39.09,38.7,38.97,14808698,VZ +2012-01-23,38.9,39.0,38.27,38.4,19142939,VZ +2012-01-24,38.0,38.14,37.3,37.79,29602016,VZ +2012-01-25,37.83,37.95,37.32,37.69,18874383,VZ +2012-01-26,37.8,37.89,37.29,37.34,16697401,VZ +2012-01-27,37.54,37.63,37.21,37.21,17110791,VZ +2012-01-30,37.11,37.62,37.07,37.61,15701859,VZ +2012-01-31,37.83,37.85,37.52,37.66,14504822,VZ +2012-02-01,38.16,38.27,37.73,37.8,13334034,VZ +2012-02-02,37.94,38.08,37.5,37.56,12393125,VZ +2012-02-03,37.86,37.88,37.53,37.84,11413851,VZ +2012-02-06,37.82,38.19,37.82,38.14,14943013,VZ +2012-02-07,38.29,38.3,37.68,37.92,12474566,VZ +2012-02-08,37.88,38.25,37.86,37.92,9503633,VZ +2012-02-09,37.97,37.99,37.76,37.92,8767909,VZ +2012-02-10,37.7,37.75,37.52,37.69,12456280,VZ +2012-02-13,37.78,38.24,37.69,38.13,12676181,VZ +2012-02-14,38.03,38.14,37.75,38.04,10163344,VZ +2012-02-15,38.1,38.11,37.75,37.83,10629224,VZ +2012-02-16,37.77,38.14,37.67,38.05,9583060,VZ +2012-02-17,38.29,38.55,38.16,38.46,12111843,VZ +2012-02-21,38.61,38.77,38.43,38.49,12025485,VZ +2012-02-22,38.5,38.56,38.08,38.21,9568538,VZ +2012-02-23,38.08,38.17,37.88,38.13,14273319,VZ +2012-02-24,38.16,38.32,37.92,38.14,9693060,VZ +2012-02-27,38.07,38.19,37.89,38.13,14544647,VZ +2012-02-28,38.09,38.35,38.06,38.15,12546660,VZ +2012-02-29,38.15,38.24,38.0,38.11,15143199,VZ +2012-03-01,38.12,38.5,38.06,38.43,11617452,VZ +2012-03-02,38.48,38.81,38.43,38.67,11979913,VZ +2012-03-05,38.65,39.28,38.62,39.0,13777538,VZ +2012-03-06,38.67,38.98,38.62,38.69,11279772,VZ +2012-03-07,38.74,39.03,38.7,38.87,10644147,VZ +2012-03-08,39.18,39.45,39.12,39.22,12178043,VZ +2012-03-09,39.31,39.35,38.93,39.1,11756401,VZ +2012-03-12,39.11,39.47,39.02,39.32,9557904,VZ +2012-03-13,39.33,39.51,39.22,39.48,10441048,VZ +2012-03-14,39.42,39.84,39.4,39.47,11406914,VZ +2012-03-15,39.5,39.55,39.27,39.54,10104232,VZ +2012-03-16,39.62,39.66,39.36,39.57,22441118,VZ +2012-03-19,39.46,39.79,39.3,39.65,10246127,VZ +2012-03-20,39.51,39.71,39.44,39.63,9583596,VZ +2012-03-21,39.69,39.9,39.66,39.78,9852448,VZ +2012-03-22,39.54,39.84,39.51,39.66,40728865,VZ +2012-03-23,39.66,39.82,39.3,39.42,40367194,VZ +2012-03-26,39.5,39.54,39.11,39.33,45995339,VZ +2012-03-27,39.27,39.32,38.59,38.66,21681859,VZ +2012-03-28,38.41,38.53,38.08,38.26,20046034,VZ +2012-03-29,38.11,38.14,37.56,38.07,18850346,VZ +2012-03-30,38.32,38.34,38.0,38.23,12023848,VZ +2012-04-02,38.29,38.61,38.21,38.52,13260511,VZ +2012-04-03,38.45,38.59,38.27,38.46,13048196,VZ +2012-04-04,38.42,38.56,38.34,38.39,13414020,VZ +2012-04-05,37.91,37.92,37.52,37.66,11685543,VZ +2012-04-09,37.36,37.61,37.36,37.46,10516621,VZ +2012-04-10,37.41,37.51,36.8,36.8,15184707,VZ +2012-04-11,37.04,37.46,37.0,37.38,12492860,VZ +2012-04-12,37.41,37.61,37.3,37.55,9954182,VZ +2012-04-13,37.45,37.56,37.15,37.26,15657909,VZ +2012-04-16,37.33,37.55,37.21,37.43,8038464,VZ +2012-04-17,37.65,37.93,37.49,37.74,10289311,VZ +2012-04-18,37.53,37.74,37.51,37.66,8142967,VZ +2012-04-19,38.12,38.6,37.95,38.15,18472622,VZ +2012-04-20,38.24,38.91,38.24,38.73,19323704,VZ +2012-04-23,38.45,38.8,38.41,38.57,14943066,VZ +2012-04-24,38.69,39.54,38.67,39.5,22391716,VZ +2012-04-25,39.44,39.65,39.36,39.48,12578716,VZ +2012-04-26,39.47,40.29,39.4,40.14,17696605,VZ +2012-04-27,40.15,40.44,40.14,40.23,10340668,VZ +2012-04-30,40.09,40.4,40.08,40.38,11165127,VZ +2012-05-01,40.44,40.84,40.4,40.56,15162604,VZ +2012-05-02,40.5,40.63,40.34,40.6,12051930,VZ +2012-05-03,40.31,40.75,40.31,40.64,14860764,VZ +2012-05-04,40.53,40.64,40.24,40.26,9942416,VZ +2012-05-07,40.06,40.66,39.85,40.53,12063656,VZ +2012-05-08,40.46,40.75,40.35,40.55,11314789,VZ +2012-05-09,40.28,40.47,40.1,40.25,10519260,VZ +2012-05-10,40.56,40.73,40.39,40.55,11277922,VZ +2012-05-11,40.82,41.43,40.79,41.16,15429609,VZ +2012-05-14,40.92,41.11,40.48,40.89,14553084,VZ +2012-05-15,40.78,41.37,40.71,41.05,11471792,VZ +2012-05-16,41.12,41.21,40.77,40.88,10851413,VZ +2012-05-17,40.81,41.47,40.68,41.37,15670931,VZ +2012-05-18,41.61,41.96,41.26,41.53,20257584,VZ +2012-05-21,41.69,41.77,41.22,41.34,12139894,VZ +2012-05-22,41.32,41.73,41.26,41.39,12854498,VZ +2012-05-23,41.31,41.61,40.88,41.28,13805804,VZ +2012-05-24,41.31,41.58,41.12,41.39,9964573,VZ +2012-05-25,41.46,41.65,41.28,41.45,7417580,VZ +2012-05-29,41.65,41.84,41.5,41.75,7843486,VZ +2012-05-30,41.48,41.66,41.27,41.42,11068039,VZ +2012-05-31,41.43,41.91,41.16,41.64,11669626,VZ +2012-06-01,41.52,41.68,40.95,41.03,14446984,VZ +2012-06-04,41.0,41.41,40.92,41.34,10611378,VZ +2012-06-05,41.26,41.51,41.05,41.2,9690046,VZ +2012-06-06,41.28,41.77,41.25,41.77,10711296,VZ +2012-06-07,41.8,41.88,41.3,41.64,17128865,VZ +2012-06-08,41.69,42.44,41.6,42.44,13470961,VZ +2012-06-11,42.61,42.95,42.47,42.56,14176880,VZ +2012-06-12,42.67,42.95,42.35,42.94,13461969,VZ +2012-06-13,42.83,43.25,42.8,42.99,11263951,VZ +2012-06-14,43.13,44.06,42.86,43.75,14132302,VZ +2012-06-15,43.9,44.14,43.46,43.55,20359839,VZ +2012-06-18,43.52,44.13,43.51,43.82,12275383,VZ +2012-06-19,43.99,44.06,43.55,43.73,12433411,VZ +2012-06-20,43.61,43.8,43.04,43.3,15388600,VZ +2012-06-21,43.34,43.67,43.26,43.33,15742007,VZ +2012-06-22,43.61,43.95,43.49,43.95,83962176,VZ +2012-06-25,43.61,43.78,43.39,43.65,55991408,VZ +2012-06-26,43.74,43.97,43.57,43.84,9955355,VZ +2012-06-27,43.93,44.0,43.71,43.78,9315757,VZ +2012-06-28,43.84,43.97,43.5,43.97,13685310,VZ +2012-06-29,44.42,44.77,44.25,44.44,18467046,VZ +2012-07-02,44.29,44.93,44.25,44.93,12354595,VZ +2012-07-03,44.98,45.07,44.7,44.95,8306661,VZ +2012-07-05,44.95,45.0,44.69,44.89,11319650,VZ +2012-07-06,44.26,44.49,44.0,44.42,10816404,VZ +2012-07-09,44.45,44.75,44.4,44.74,11190892,VZ +2012-07-10,44.9,45.05,44.62,44.7,12098432,VZ +2012-07-11,44.74,45.0,44.61,44.9,11661011,VZ +2012-07-12,44.65,44.83,44.26,44.67,11238473,VZ +2012-07-13,44.73,45.29,44.73,45.21,9736721,VZ +2012-07-16,45.12,45.51,45.08,45.27,8267694,VZ +2012-07-17,45.4,45.72,45.23,45.66,12059783,VZ +2012-07-18,45.44,46.41,45.36,45.89,20625504,VZ +2012-07-19,45.05,45.39,44.44,44.54,25534001,VZ +2012-07-20,44.15,44.68,43.85,44.49,17101013,VZ +2012-07-23,44.21,44.47,43.68,44.35,12504637,VZ +2012-07-24,44.37,44.43,43.36,43.77,14160347,VZ +2012-07-25,43.88,44.15,43.71,43.72,9602816,VZ +2012-07-26,44.24,44.71,44.23,44.46,15494893,VZ +2012-07-27,44.66,45.06,44.56,44.9,22061718,VZ +2012-07-30,44.71,45.08,44.69,44.95,10605110,VZ +2012-07-31,44.9,45.48,44.87,45.14,11605548,VZ +2012-08-01,45.43,46.41,45.06,45.21,18319026,VZ +2012-08-02,45.07,45.07,44.15,44.62,15011918,VZ +2012-08-03,45.13,45.14,44.34,44.46,12997656,VZ +2012-08-06,44.65,44.88,44.5,44.69,9577881,VZ +2012-08-07,44.8,44.85,44.38,44.47,9565194,VZ +2012-08-08,44.33,44.47,44.07,44.18,10481692,VZ +2012-08-09,44.18,44.44,44.09,44.34,8487389,VZ +2012-08-10,44.13,44.6,43.94,44.6,8547083,VZ +2012-08-13,44.44,44.5,44.2,44.27,6283804,VZ +2012-08-14,44.34,44.44,44.04,44.33,8920405,VZ +2012-08-15,44.15,44.32,43.96,44.19,7008264,VZ +2012-08-16,44.11,44.2,43.78,44.12,8713873,VZ +2012-08-17,44.19,44.23,43.97,44.06,9489673,VZ +2012-08-20,43.93,44.06,43.64,43.7,9232915,VZ +2012-08-21,43.71,43.75,42.83,42.89,20207633,VZ +2012-08-22,42.78,43.16,42.58,42.62,13558197,VZ +2012-08-23,42.54,42.56,42.18,42.25,15987215,VZ +2012-08-24,42.21,43.24,42.19,43.17,12798091,VZ +2012-08-27,43.1,43.24,42.55,42.76,10625593,VZ +2012-08-28,42.69,42.82,42.5,42.67,8094190,VZ +2012-08-29,42.72,43.34,42.7,43.09,9272391,VZ +2012-08-30,42.95,42.98,42.5,42.77,8101178,VZ +2012-08-31,42.99,43.12,42.65,42.94,8908062,VZ +2012-09-04,42.8,43.79,42.77,43.7,19554874,VZ +2012-09-05,43.63,44.23,43.62,43.8,14183768,VZ +2012-09-06,44.08,44.33,43.65,44.15,15281374,VZ +2012-09-07,44.1,44.15,43.5,43.72,12683867,VZ +2012-09-10,43.79,44.32,43.74,44.06,11247898,VZ +2012-09-11,44.18,44.5,44.0,44.24,8053478,VZ +2012-09-12,44.29,44.91,44.0,44.89,14794146,VZ +2012-09-13,44.85,45.64,44.83,45.58,20600150,VZ +2012-09-14,45.23,45.23,44.3,44.53,21974738,VZ +2012-09-17,44.44,44.64,44.27,44.58,14993300,VZ +2012-09-18,44.68,44.93,44.45,44.91,9088563,VZ +2012-09-19,45.0,45.4,44.95,45.27,12837011,VZ +2012-09-20,45.0,45.59,44.98,45.49,13283197,VZ +2012-09-21,45.72,45.92,45.52,45.64,22003806,VZ +2012-09-24,45.8,45.85,45.5,45.68,8858597,VZ +2012-09-25,45.88,46.06,45.61,45.62,9204154,VZ +2012-09-26,45.62,45.9,45.51,45.59,9358525,VZ +2012-09-27,45.8,46.0,45.43,45.76,14496549,VZ +2012-09-28,45.63,45.7,45.26,45.57,28238921,VZ +2012-10-01,45.64,48.77,45.4,45.81,28876581,VZ +2012-10-02,45.97,46.07,45.62,45.86,10326917,VZ +2012-10-03,45.98,46.4,45.82,46.28,11911034,VZ +2012-10-04,46.41,47.28,46.41,47.26,16113449,VZ +2012-10-05,46.93,47.32,46.82,47.05,16909451,VZ +2012-10-08,47.01,47.07,46.54,46.57,8720307,VZ +2012-10-09,46.56,46.56,46.11,46.11,8758118,VZ +2012-10-10,46.07,46.25,45.76,45.78,9333779,VZ +2012-10-11,45.95,45.98,45.14,45.2,12853174,VZ +2012-10-12,45.27,45.39,44.59,44.62,12901572,VZ +2012-10-15,44.48,44.72,43.75,44.5,17318454,VZ +2012-10-16,44.56,45.0,43.98,44.08,15481672,VZ +2012-10-17,44.15,44.79,43.9,44.72,15093720,VZ +2012-10-18,44.94,46.42,44.75,45.78,21682579,VZ +2012-10-19,45.97,46.02,45.09,45.16,13432656,VZ +2012-10-22,45.02,45.1,44.52,44.77,10691731,VZ +2012-10-23,44.4,44.59,43.95,44.07,11364180,VZ +2012-10-24,44.06,44.67,43.79,44.23,9852828,VZ +2012-10-25,44.58,44.75,43.95,44.25,9853045,VZ +2012-10-26,44.17,44.86,44.02,44.73,11651393,VZ +2012-10-31,44.97,45.25,44.4,44.64,10177535,VZ +2012-11-01,44.91,45.45,44.86,45.14,12382185,VZ +2012-11-02,44.98,45.43,44.5,44.52,17221836,VZ +2012-11-05,44.45,44.52,43.86,44.2,9781561,VZ +2012-11-06,44.28,44.63,43.92,44.3,8728221,VZ +2012-11-07,43.86,43.9,43.13,43.19,16524314,VZ +2012-11-08,43.21,43.24,42.42,42.61,19432430,VZ +2012-11-09,42.28,43.22,42.01,42.64,13324989,VZ +2012-11-12,42.65,42.94,42.5,42.56,6683460,VZ +2012-11-13,42.47,43.24,42.36,42.54,10385536,VZ +2012-11-14,42.56,42.88,42.14,42.24,12392791,VZ +2012-11-15,42.19,42.49,41.6,41.7,15088641,VZ +2012-11-16,41.66,41.66,40.51,41.4,27896874,VZ +2012-11-19,41.83,42.82,41.67,42.81,16544360,VZ +2012-11-20,42.7,42.86,42.52,42.82,10819553,VZ +2012-11-21,42.96,43.18,42.77,43.16,8672768,VZ +2012-11-23,43.3,43.77,43.16,43.76,5132944,VZ +2012-11-26,43.43,43.51,43.04,43.3,12282071,VZ +2012-11-27,43.16,43.33,42.87,42.98,13495154,VZ +2012-11-28,42.79,43.58,42.6,43.56,14211707,VZ +2012-11-29,43.73,44.07,43.51,44.01,15021917,VZ +2012-11-30,44.16,44.31,43.8,44.12,16997650,VZ +2012-12-03,44.47,44.5,44.03,44.1,11462526,VZ +2012-12-04,43.85,44.15,43.63,43.67,12946170,VZ +2012-12-05,43.66,44.24,43.65,44.1,15335075,VZ +2012-12-06,44.18,44.48,44.1,44.45,15506086,VZ +2012-12-07,44.4,44.5,43.91,44.41,11139579,VZ +2012-12-10,44.44,44.45,43.93,44.03,11137861,VZ +2012-12-11,44.09,44.5,44.09,44.44,8734839,VZ +2012-12-12,44.59,44.94,44.42,44.79,10741502,VZ +2012-12-13,44.84,44.84,44.33,44.52,8306388,VZ +2012-12-14,44.42,44.83,44.19,44.21,10604819,VZ +2012-12-17,44.25,44.3,43.86,44.12,12611304,VZ +2012-12-18,44.12,44.16,43.44,43.87,24654954,VZ +2012-12-19,43.9,43.92,43.37,43.38,12735883,VZ +2012-12-20,43.4,43.84,43.25,43.81,9867989,VZ +2012-12-21,43.55,43.98,43.25,43.57,21108408,VZ +2012-12-24,43.26,43.7,43.26,43.54,3375878,VZ +2012-12-26,43.54,43.79,43.25,43.45,6095742,VZ +2012-12-27,43.39,43.58,42.96,43.48,9366872,VZ +2012-12-28,43.24,43.39,42.84,42.9,9331815,VZ +2012-12-31,42.53,43.27,42.49,43.27,14652902,VZ +2013-01-02,44.49,44.51,43.84,44.27,16484604,VZ +2013-01-03,44.36,44.42,43.79,44.06,11228524,VZ +2013-01-04,44.04,44.36,43.75,44.3,14932109,VZ +2013-01-07,44.25,44.87,44.01,44.69,20898473,VZ +2013-01-08,44.03,44.26,43.04,43.1,21395850,VZ +2013-01-09,42.84,43.19,42.76,43.0,13348057,VZ +2013-01-10,43.22,43.59,42.96,43.59,11215701,VZ +2013-01-11,43.73,43.74,43.04,43.3,11624102,VZ +2013-01-14,42.92,43.09,42.49,42.59,15075837,VZ +2013-01-15,42.46,42.56,41.96,41.97,15104335,VZ +2013-01-16,41.91,42.05,41.5,41.51,17454329,VZ +2013-01-17,41.66,42.37,41.51,42.13,14210915,VZ +2013-01-18,42.2,42.54,42.07,42.54,14149861,VZ +2013-01-22,43.0,43.42,42.49,42.94,30236038,VZ +2013-01-23,43.04,43.07,42.49,42.79,16210510,VZ +2013-01-24,42.84,43.08,42.57,42.59,11717985,VZ +2013-01-25,42.71,42.81,42.34,42.67,13780001,VZ +2013-01-28,42.77,42.89,42.46,42.77,13578079,VZ +2013-01-29,42.82,43.6,42.72,43.5,16429836,VZ +2013-01-30,43.38,43.96,43.34,43.61,16042322,VZ +2013-01-31,43.5,43.87,43.47,43.61,12882142,VZ +2013-02-01,44.2,44.84,44.11,44.56,17702075,VZ +2013-02-04,44.25,44.75,44.02,44.52,14191295,VZ +2013-02-05,44.71,44.88,44.54,44.56,9294387,VZ +2013-02-06,44.29,44.88,44.25,44.75,15116433,VZ +2013-02-07,44.64,44.75,44.12,44.46,8837267,VZ +2013-02-08,44.51,44.61,44.17,44.35,8161529,VZ +2013-02-11,44.3,44.44,44.12,44.32,5750092,VZ +2013-02-12,44.37,44.58,44.21,44.44,6331352,VZ +2013-02-13,44.54,44.7,44.28,44.52,7731854,VZ +2013-02-14,44.55,44.78,44.11,44.33,14666888,VZ +2013-02-15,44.39,44.62,44.16,44.4,11986419,VZ +2013-02-19,44.26,44.71,44.26,44.5,9638511,VZ +2013-02-20,44.35,45.21,44.34,44.92,23277906,VZ +2013-02-21,44.73,45.28,44.4,45.12,15118460,VZ +2013-02-22,45.23,45.44,44.72,45.4,18830625,VZ +2013-02-25,45.5,45.99,45.43,45.72,19948913,VZ +2013-02-26,45.92,46.21,45.81,46.12,18642999,VZ +2013-02-27,46.13,46.42,45.85,46.35,14805177,VZ +2013-02-28,46.35,46.93,46.3,46.53,17162275,VZ +2013-03-01,46.22,46.76,46.11,46.72,12749897,VZ +2013-03-04,46.7,47.11,46.59,47.11,9940422,VZ +2013-03-05,47.4,47.88,47.14,47.69,16394300,VZ +2013-03-06,47.8,47.86,47.14,47.28,12203789,VZ +2013-03-07,47.4,47.57,47.21,47.48,10584643,VZ +2013-03-08,47.72,47.98,47.67,47.96,9995326,VZ +2013-03-11,47.86,47.98,47.55,47.81,9541408,VZ +2013-03-12,47.71,48.55,47.59,48.36,12637283,VZ +2013-03-13,48.37,48.57,47.79,47.94,13041682,VZ +2013-03-14,48.17,48.66,48.05,48.48,10598754,VZ +2013-03-15,48.19,48.38,47.64,48.02,16856266,VZ +2013-03-18,47.96,49.15,47.96,48.75,14772599,VZ +2013-03-19,48.9,49.09,48.56,48.95,13781940,VZ +2013-03-20,49.06,49.17,48.53,48.6,15014353,VZ +2013-03-21,48.33,48.88,48.28,48.8,12549206,VZ +2013-03-22,48.93,49.14,48.72,49.02,9484652,VZ +2013-03-25,49.19,49.44,48.97,49.16,12634319,VZ +2013-03-26,49.38,49.59,49.16,49.48,11663246,VZ +2013-03-27,49.31,49.4,48.75,48.94,12927730,VZ +2013-03-28,48.99,49.19,48.9,49.15,13570008,VZ +2013-04-01,49.06,49.38,49.01,49.22,6928588,VZ +2013-04-02,49.53,49.86,49.26,49.5,12083313,VZ +2013-04-03,49.43,49.58,48.66,48.99,14375327,VZ +2013-04-04,49.0,49.31,48.73,49.3,37100708,VZ +2013-04-05,49.05,49.58,48.95,49.56,39954783,VZ +2013-04-08,49.14,49.43,48.77,49.43,11466919,VZ +2013-04-09,49.52,49.63,49.16,49.36,8307853,VZ +2013-04-10,49.47,49.86,49.3,49.86,7868373,VZ +2013-04-11,49.81,50.64,49.81,50.51,13298619,VZ +2013-04-12,50.49,50.86,50.44,50.86,9151076,VZ +2013-04-15,50.66,51.06,50.26,50.64,14451335,VZ +2013-04-16,50.8,51.15,50.33,50.46,14925989,VZ +2013-04-17,50.21,50.35,49.49,49.54,15233368,VZ +2013-04-18,51.05,51.67,50.77,50.91,18139345,VZ +2013-04-19,51.31,52.35,51.26,52.25,14600587,VZ +2013-04-22,52.2,52.29,51.89,52.19,11213264,VZ +2013-04-23,52.35,52.49,51.54,52.32,10367859,VZ +2013-04-24,52.0,52.12,51.17,51.8,14438255,VZ +2013-04-25,52.48,53.33,52.36,53.22,19145208,VZ +2013-04-26,53.25,53.71,53.2,53.63,14327845,VZ +2013-04-29,53.65,53.72,53.26,53.46,10124541,VZ +2013-04-30,53.51,54.31,53.45,53.91,16113980,VZ +2013-05-01,53.77,53.97,52.09,52.4,23878157,VZ +2013-05-02,52.49,52.82,52.14,52.53,12878319,VZ +2013-05-03,52.92,53.05,52.52,52.68,9589064,VZ +2013-05-06,52.57,52.65,51.94,52.05,7316917,VZ +2013-05-07,52.22,52.92,52.1,52.92,9629877,VZ +2013-05-08,52.83,53.15,52.67,53.11,7373860,VZ +2013-05-09,53.02,53.03,52.54,52.71,7380361,VZ +2013-05-10,52.79,52.95,52.54,52.89,6243028,VZ +2013-05-13,52.83,52.89,52.41,52.55,5352521,VZ +2013-05-14,52.5,53.18,52.41,53.17,7400620,VZ +2013-05-15,53.15,53.66,52.8,53.6,9206908,VZ +2013-05-16,53.54,53.54,53.14,53.2,7685725,VZ +2013-05-17,53.47,53.56,53.06,53.35,9296859,VZ +2013-05-20,53.29,53.4,52.6,52.74,8045501,VZ +2013-05-21,52.68,52.78,51.95,52.07,11222418,VZ +2013-05-22,51.9,52.43,51.17,51.47,14028037,VZ +2013-05-23,51.07,52.06,51.04,51.89,10342420,VZ +2013-05-24,51.59,51.71,51.19,51.39,6584008,VZ +2013-05-28,51.77,51.98,50.45,50.82,10041893,VZ +2013-05-29,50.27,50.37,49.14,49.57,18588512,VZ +2013-05-30,49.48,50.06,49.08,49.08,12461424,VZ +2013-05-31,48.9,49.94,48.47,48.48,19672392,VZ +2013-06-03,48.43,48.71,47.77,48.66,17575703,VZ +2013-06-04,48.66,49.46,48.39,48.84,19903293,VZ +2013-06-05,48.91,48.93,48.23,48.3,11311152,VZ +2013-06-06,48.29,50.09,48.15,49.97,17673788,VZ +2013-06-07,50.17,50.31,49.77,50.24,12002956,VZ +2013-06-10,50.87,50.87,50.12,50.53,9617647,VZ +2013-06-11,50.22,50.79,49.93,50.18,9912679,VZ +2013-06-12,50.47,50.56,49.74,49.9,8215937,VZ +2013-06-13,49.89,50.71,49.8,50.64,7147096,VZ +2013-06-14,50.59,51.27,50.55,51.07,12017699,VZ +2013-06-17,51.45,51.63,50.35,50.71,9887822,VZ +2013-06-18,50.83,51.68,50.76,51.55,11104374,VZ +2013-06-19,51.31,51.45,50.04,50.05,11190990,VZ +2013-06-20,49.69,49.86,48.86,48.96,14667533,VZ +2013-06-21,49.43,49.78,49.1,49.52,35022353,VZ +2013-06-24,49.05,49.41,48.81,49.12,29397984,VZ +2013-06-25,49.43,50.68,49.43,50.44,31415266,VZ +2013-06-26,50.8,50.84,50.24,50.66,9202920,VZ +2013-06-27,50.96,51.5,50.93,51.0,8634087,VZ +2013-06-28,50.93,51.23,50.33,50.34,11175984,VZ +2013-07-01,50.29,50.65,50.18,50.36,9746948,VZ +2013-07-02,50.36,51.04,50.19,50.63,9661158,VZ +2013-07-03,50.56,51.3,50.45,51.01,5975684,VZ +2013-07-05,51.3,51.3,50.34,51.3,8033172,VZ +2013-07-08,51.1,51.41,50.8,51.17,7238987,VZ +2013-07-09,51.5,51.58,50.87,50.96,6738946,VZ +2013-07-10,50.94,51.09,50.42,50.54,8373770,VZ +2013-07-11,51.0,51.29,50.77,51.21,10229598,VZ +2013-07-12,51.25,51.3,50.21,50.41,12705037,VZ +2013-07-15,50.2,50.22,49.4,49.96,10593761,VZ +2013-07-16,49.75,50.45,49.71,50.28,8841651,VZ +2013-07-17,50.62,51.26,50.57,50.74,8545392,VZ +2013-07-18,50.0,50.33,49.19,49.97,12951365,VZ +2013-07-19,50.05,50.27,49.71,49.95,12338332,VZ +2013-07-22,49.84,50.31,49.63,50.27,8795244,VZ +2013-07-23,50.33,50.46,50.03,50.36,6756168,VZ +2013-07-24,50.16,50.53,49.94,50.38,8469317,VZ +2013-07-25,50.29,50.8,50.1,50.71,6488003,VZ +2013-07-26,50.74,51.08,50.51,51.02,7090671,VZ +2013-07-29,51.03,51.74,50.92,51.49,8445053,VZ +2013-07-30,51.94,51.94,50.3,50.42,11579443,VZ +2013-07-31,50.27,50.46,49.45,49.48,14436836,VZ +2013-08-01,50.05,50.19,49.63,50.01,9001249,VZ +2013-08-02,49.83,50.44,49.81,50.25,6883565,VZ +2013-08-05,50.11,50.35,49.95,50.21,4533110,VZ +2013-08-06,50.19,50.22,49.82,50.09,5226455,VZ +2013-08-07,49.93,50.25,49.84,49.93,5366311,VZ +2013-08-08,50.06,50.07,49.46,49.62,8154963,VZ +2013-08-09,49.7,49.8,49.02,49.32,8585261,VZ +2013-08-12,49.28,49.76,49.17,49.65,5507849,VZ +2013-08-13,49.64,49.68,49.03,49.15,7881588,VZ +2013-08-14,49.1,49.27,48.72,48.89,7395667,VZ +2013-08-15,48.66,48.98,48.42,48.54,6610625,VZ +2013-08-16,48.29,48.53,47.33,47.71,15384641,VZ +2013-08-19,47.55,48.09,47.45,47.5,7877976,VZ +2013-08-20,47.54,48.18,47.5,47.91,7264109,VZ +2013-08-21,47.79,47.79,47.24,47.27,8434450,VZ +2013-08-22,47.45,47.45,46.74,47.02,9861163,VZ +2013-08-23,47.02,47.7,46.95,47.61,6779268,VZ +2013-08-26,47.53,47.53,46.94,46.94,6942939,VZ +2013-08-27,46.58,47.0,46.25,46.95,9654986,VZ +2013-08-28,46.88,46.92,46.54,46.56,6798238,VZ +2013-08-29,48.62,48.66,47.57,47.82,36425826,VZ +2013-08-30,47.83,47.97,47.1,47.38,13420902,VZ +2013-09-03,45.52,46.45,45.08,46.01,47087430,VZ +2013-09-04,45.71,47.07,45.7,46.78,26571791,VZ +2013-09-05,47.11,47.58,46.32,46.64,17784439,VZ +2013-09-06,47.01,47.04,46.04,46.34,13435465,VZ +2013-09-09,46.35,46.4,45.82,45.91,12733536,VZ +2013-09-10,45.96,46.6,45.47,46.47,19006934,VZ +2013-09-11,46.49,46.9,46.32,46.52,16039215,VZ +2013-09-12,46.6,47.52,46.44,47.35,18127833,VZ +2013-09-13,47.8,48.36,47.56,47.76,16631810,VZ +2013-09-16,48.31,48.5,48.06,48.3,15385971,VZ +2013-09-17,48.47,48.7,48.27,48.57,10267659,VZ +2013-09-18,48.51,48.83,47.87,48.72,10958357,VZ +2013-09-19,48.62,48.89,48.22,48.51,11499666,VZ +2013-09-20,48.59,48.59,47.54,47.78,15192472,VZ +2013-09-23,47.71,48.0,47.37,47.98,9089231,VZ +2013-09-24,47.69,47.7,46.88,47.27,16939052,VZ +2013-09-25,47.3,47.35,46.76,46.94,13292377,VZ +2013-09-26,47.05,47.71,47.05,47.67,10238830,VZ +2013-09-27,47.42,47.45,46.69,47.0,10311949,VZ +2013-09-30,46.57,46.92,46.32,46.68,12315647,VZ +2013-10-01,46.62,47.0,46.53,46.99,10054921,VZ +2013-10-02,46.84,46.98,46.33,46.79,11940461,VZ +2013-10-03,46.68,47.18,46.52,47.01,14969951,VZ +2013-10-04,47.05,47.12,46.65,47.1,47164033,VZ +2013-10-07,46.88,47.65,46.76,47.29,45152555,VZ +2013-10-08,46.72,46.73,46.03,46.05,15794530,VZ +2013-10-09,46.21,46.78,46.06,46.2,13270818,VZ +2013-10-10,46.65,46.86,46.2,46.86,11557905,VZ +2013-10-11,46.81,47.09,46.66,47.09,11131240,VZ +2013-10-14,46.79,47.1,46.68,46.81,10940408,VZ +2013-10-15,46.8,46.94,46.27,46.32,12576068,VZ +2013-10-16,46.6,47.44,46.4,47.25,18900328,VZ +2013-10-17,48.57,49.24,48.12,48.9,29363581,VZ +2013-10-18,49.36,50.06,49.17,50.01,22190722,VZ +2013-10-21,50.01,50.61,50.0,50.58,14398499,VZ +2013-10-22,50.56,51.3,50.15,51.14,15220140,VZ +2013-10-23,51.03,51.38,50.77,50.82,11368049,VZ +2013-10-24,51.04,51.19,50.32,50.42,10363702,VZ +2013-10-25,50.33,50.78,50.11,50.71,9185821,VZ +2013-10-28,50.69,50.72,50.28,50.57,12444566,VZ +2013-10-29,50.62,51.49,50.58,51.09,14668347,VZ +2013-10-30,51.39,51.4,50.39,50.53,12593949,VZ +2013-10-31,50.49,50.91,50.05,50.51,10923494,VZ +2013-11-01,50.79,51.46,50.34,50.49,11450089,VZ +2013-11-04,50.92,51.09,50.53,51.08,8296520,VZ +2013-11-05,50.81,50.87,50.08,50.1,11832377,VZ +2013-11-06,50.38,50.86,50.35,50.61,9305591,VZ +2013-11-07,50.55,51.0,50.05,50.17,10811256,VZ +2013-11-08,50.06,50.24,49.52,50.2,16393147,VZ +2013-11-11,50.12,50.25,49.77,49.96,5166944,VZ +2013-11-12,50.01,50.46,49.78,50.16,9595752,VZ +2013-11-13,49.88,50.0,49.36,49.99,10915592,VZ +2013-11-14,50.09,50.43,50.09,50.27,8874004,VZ +2013-11-15,50.16,50.42,49.87,50.31,9101986,VZ +2013-11-18,50.35,50.81,50.34,50.76,10224565,VZ +2013-11-19,50.83,51.05,50.5,50.78,7936846,VZ +2013-11-20,50.79,51.25,50.31,50.4,9640197,VZ +2013-11-21,50.6,50.8,50.35,50.38,6608041,VZ +2013-11-22,50.3,50.4,50.01,50.22,9849623,VZ +2013-11-25,50.29,50.34,49.92,50.01,5948608,VZ +2013-11-26,50.08,50.36,49.91,50.05,8631605,VZ +2013-11-27,50.14,50.2,49.64,49.93,7320623,VZ +2013-11-29,50.04,50.05,49.54,49.62,4908551,VZ +2013-12-02,49.66,49.7,49.14,49.26,10658055,VZ +2013-12-03,49.27,49.6,49.13,49.6,10234700,VZ +2013-12-04,49.32,49.79,49.1,49.37,10725891,VZ +2013-12-05,49.18,49.18,48.43,48.91,14821553,VZ +2013-12-06,49.25,49.6,48.95,49.48,11177161,VZ +2013-12-09,49.07,49.63,48.79,49.57,11948147,VZ +2013-12-10,49.49,49.5,48.85,49.05,13270766,VZ +2013-12-11,49.0,49.0,48.04,48.49,16154298,VZ +2013-12-12,48.49,48.53,47.87,48.13,12161653,VZ +2013-12-13,48.11,48.17,47.52,47.84,11903799,VZ +2013-12-16,48.49,49.41,48.2,48.26,16042748,VZ +2013-12-17,48.06,48.07,47.45,47.56,13276726,VZ +2013-12-18,47.83,48.53,47.47,48.47,16094714,VZ +2013-12-19,48.16,48.65,48.02,48.43,10188451,VZ +2013-12-20,48.51,48.75,48.08,48.08,17676704,VZ +2013-12-23,48.38,48.74,48.36,48.58,11735769,VZ +2013-12-24,48.61,49.08,48.61,48.98,5052444,VZ +2013-12-26,49.02,49.34,48.93,49.18,5102333,VZ +2013-12-27,49.29,49.35,48.99,49.17,5373269,VZ +2013-12-30,49.05,49.28,48.99,49.15,5459999,VZ +2013-12-31,49.0,49.22,48.78,49.14,7557157,VZ +2014-01-02,49.08,49.22,48.95,49.0,9271213,VZ +2014-01-03,49.33,49.33,48.22,48.42,12024205,VZ +2014-01-06,48.77,49.07,48.2,48.69,16067411,VZ +2014-01-07,49.12,49.4,48.58,49.3,17619520,VZ +2014-01-08,48.69,49.07,48.36,48.5,13120539,VZ +2014-01-09,48.43,48.51,47.49,47.5,14603380,VZ +2014-01-10,47.84,48.09,47.43,47.75,11454003,VZ +2014-01-13,47.65,47.75,46.95,47.03,18809936,VZ +2014-01-14,47.04,47.23,46.58,47.08,19270847,VZ +2014-01-15,47.35,48.38,47.28,48.27,21773242,VZ +2014-01-16,48.26,48.66,47.95,48.53,14193664,VZ +2014-01-17,48.66,48.69,48.0,48.35,16016078,VZ +2014-01-21,48.84,48.9,46.76,47.7,33197212,VZ +2014-01-22,47.44,47.52,47.09,47.33,18012433,VZ +2014-01-23,47.06,47.86,46.94,47.86,22653339,VZ +2014-01-24,47.61,48.5,47.51,47.63,25796084,VZ +2014-01-27,47.71,48.36,47.41,47.69,21423089,VZ +2014-01-28,47.67,47.87,47.33,47.36,16362820,VZ +2014-01-29,47.0,47.98,46.69,47.69,24966017,VZ +2014-01-30,47.77,48.09,47.55,47.63,14452535,VZ +2014-01-31,47.1,48.5,47.02,48.02,18558798,VZ +2014-02-03,48.02,48.02,46.22,46.41,36182536,VZ +2014-02-04,46.29,46.83,46.11,46.82,22727152,VZ +2014-02-05,46.73,46.9,46.31,46.69,19737272,VZ +2014-02-06,46.62,46.88,46.38,46.68,17564583,VZ +2014-02-07,46.89,46.98,46.58,46.81,13528174,VZ +2014-02-10,46.81,46.94,46.18,46.91,12412630,VZ +2014-02-11,47.04,47.37,46.91,47.21,16249831,VZ +2014-02-12,47.44,47.44,47.06,47.37,23460865,VZ +2014-02-13,47.24,47.46,47.0,47.31,18863830,VZ +2014-02-14,47.14,47.14,46.42,46.51,26399037,VZ +2014-02-18,46.47,46.5,45.45,45.98,34926654,VZ +2014-02-19,45.74,46.84,45.56,46.53,34111008,VZ +2014-02-20,46.81,48.34,46.75,48.12,48976883,VZ +2014-02-21,47.55,48.25,47.18,47.27,60839123,VZ +2014-02-24,47.02,47.2,46.23,46.23,618237630,VZ +2014-02-25,46.42,46.76,46.19,46.29,146504915,VZ +2014-02-26,46.09,46.5,45.88,46.35,102723889,VZ +2014-02-27,46.34,47.78,46.28,47.5,139461810,VZ +2014-02-28,47.45,47.76,47.21,47.58,62319916,VZ +2014-03-03,47.3,47.68,46.82,47.31,60293469,VZ +2014-03-04,47.54,48.39,47.47,47.9,52246922,VZ +2014-03-05,47.82,47.87,47.34,47.38,40213212,VZ +2014-03-06,47.46,47.53,47.25,47.46,30899185,VZ +2014-03-07,47.41,47.43,46.86,47.15,41090539,VZ +2014-03-10,46.79,47.06,46.5,47.03,32385865,VZ +2014-03-11,46.73,46.79,46.36,46.7,42641029,VZ +2014-03-12,46.57,46.61,46.13,46.36,45524204,VZ +2014-03-13,46.35,46.56,45.96,46.03,35184160,VZ +2014-03-14,45.84,46.27,45.83,46.08,27874530,VZ +2014-03-17,46.22,46.52,46.1,46.31,26394937,VZ +2014-03-18,46.32,46.75,46.2,46.7,26373700,VZ +2014-03-19,46.63,46.99,46.19,46.36,35065228,VZ +2014-03-20,46.41,47.25,46.26,47.21,31613427,VZ +2014-03-21,47.3,47.41,46.7,46.91,38892248,VZ +2014-03-24,46.81,47.1,46.38,47.01,34926056,VZ +2014-03-25,47.02,47.36,46.77,47.22,23581834,VZ +2014-03-26,47.4,47.66,47.01,47.01,24384774,VZ +2014-03-27,46.98,47.7,46.97,47.69,32560040,VZ +2014-03-28,47.63,47.93,47.15,47.42,25700265,VZ +2014-03-31,47.66,47.83,47.5,47.57,20744092,VZ +2014-04-01,47.54,47.78,47.2,47.75,19712827,VZ +2014-04-02,47.66,48.18,47.63,47.82,25156001,VZ +2014-04-03,47.94,48.17,47.61,48.12,19320865,VZ +2014-04-04,48.26,48.35,47.96,48.04,20776403,VZ +2014-04-07,47.7,48.32,47.69,48.12,30359546,VZ +2014-04-08,47.67,48.23,47.52,48.21,36508243,VZ +2014-04-09,48.17,48.18,47.52,47.98,30318456,VZ +2014-04-10,47.71,48.46,47.42,47.47,33518266,VZ +2014-04-11,47.35,47.44,47.02,47.07,25824660,VZ +2014-04-14,47.26,47.33,46.83,47.27,19034015,VZ +2014-04-15,47.26,47.31,46.76,46.92,20922980,VZ +2014-04-16,47.03,47.16,46.7,47.1,18851273,VZ +2014-04-17,46.87,47.7,46.87,47.6,23242122,VZ +2014-04-21,47.77,48.0,47.75,47.98,13280841,VZ +2014-04-22,47.99,48.37,47.75,47.92,20830294,VZ +2014-04-23,47.3,47.67,46.75,47.43,38239710,VZ +2014-04-24,47.4,47.49,46.07,46.28,41610870,VZ +2014-04-25,46.08,46.25,45.85,45.94,24431457,VZ +2014-04-28,46.22,46.69,46.15,46.6,22320807,VZ +2014-04-29,46.67,46.9,46.31,46.77,15552173,VZ +2014-04-30,46.7,46.86,46.6,46.73,16281395,VZ +2014-05-01,46.63,47.23,46.6,47.22,22787418,VZ +2014-05-02,46.96,47.41,46.81,47.12,18140232,VZ +2014-05-05,47.14,47.43,47.03,47.39,12612715,VZ +2014-05-06,47.36,47.48,47.26,47.47,14031404,VZ +2014-05-07,47.52,48.43,47.45,48.1,23606564,VZ +2014-05-08,48.07,48.63,48.07,48.49,17359756,VZ +2014-05-09,48.36,48.68,48.25,48.48,14518133,VZ +2014-05-12,48.59,48.63,48.02,48.16,13582378,VZ +2014-05-13,48.32,48.34,47.64,47.85,18017013,VZ +2014-05-14,48.0,48.32,47.8,48.01,13875195,VZ +2014-05-15,47.85,48.24,47.84,47.96,13115429,VZ +2014-05-16,48.71,49.3,48.54,49.07,29389728,VZ +2014-05-19,49.13,49.5,49.06,49.15,19062600,VZ +2014-05-20,49.36,49.38,48.62,48.65,14023956,VZ +2014-05-21,48.9,49.36,48.82,49.17,13950131,VZ +2014-05-22,49.3,49.51,49.25,49.45,13753530,VZ +2014-05-23,49.47,49.74,49.38,49.74,12052215,VZ +2014-05-27,49.97,50.01,49.43,49.62,12227972,VZ +2014-05-28,49.49,49.9,49.47,49.74,11587383,VZ +2014-05-29,49.8,49.9,49.49,49.72,10309863,VZ +2014-05-30,49.55,50.0,49.55,49.96,12408314,VZ +2014-06-02,50.02,50.33,49.96,50.05,14365265,VZ +2014-06-03,49.75,49.82,49.19,49.29,19683688,VZ +2014-06-04,49.32,49.36,49.07,49.15,12696107,VZ +2014-06-05,49.21,49.56,49.02,49.28,9855927,VZ +2014-06-06,49.45,49.48,48.85,49.42,13919645,VZ +2014-06-09,49.23,49.64,49.23,49.57,10144965,VZ +2014-06-10,49.45,49.55,49.29,49.52,11034662,VZ +2014-06-11,49.35,49.57,49.32,49.37,10039657,VZ +2014-06-12,49.27,49.35,48.75,49.04,11524658,VZ +2014-06-13,48.93,49.31,48.81,49.18,11121696,VZ +2014-06-16,49.23,49.42,49.05,49.31,9172249,VZ +2014-06-17,49.19,49.36,48.95,49.21,11086403,VZ +2014-06-18,49.01,49.42,48.8,49.42,11917013,VZ +2014-06-19,49.42,49.77,49.29,49.47,11275702,VZ +2014-06-20,49.75,49.75,49.2,49.39,18210631,VZ +2014-06-23,49.36,49.76,49.12,49.73,11860010,VZ +2014-06-24,49.74,49.79,49.19,49.28,13541703,VZ +2014-06-25,49.14,49.49,49.11,49.41,11334307,VZ +2014-06-26,49.41,49.41,48.87,49.21,9332597,VZ +2014-06-27,49.17,49.34,48.88,49.32,12390063,VZ +2014-06-30,49.27,49.45,48.81,48.93,16818489,VZ +2014-07-01,48.88,49.55,48.82,49.37,14298501,VZ +2014-07-02,49.52,49.73,49.32,49.66,11576149,VZ +2014-07-03,49.9,49.94,49.35,49.71,8238567,VZ +2014-07-07,49.61,49.88,49.55,49.75,13939261,VZ +2014-07-08,49.01,49.07,48.76,48.76,12858230,VZ +2014-07-09,48.99,49.11,48.72,48.9,14438372,VZ +2014-07-10,48.59,49.77,48.54,49.64,18425201,VZ +2014-07-11,49.85,50.43,49.67,50.32,17741199,VZ +2014-07-14,50.44,50.6,50.15,50.53,13024984,VZ +2014-07-15,50.57,50.82,50.37,50.71,14250973,VZ +2014-07-16,50.89,51.02,50.67,50.96,12798832,VZ +2014-07-17,50.79,50.98,50.24,50.32,11492641,VZ +2014-07-18,50.62,50.85,50.44,50.75,10131636,VZ +2014-07-21,50.82,51.0,50.54,50.7,11338524,VZ +2014-07-22,50.98,51.14,50.41,50.98,15037383,VZ +2014-07-23,50.98,51.2,50.78,50.91,11912994,VZ +2014-07-24,50.96,51.45,50.71,51.05,17616157,VZ +2014-07-25,51.07,51.48,51.07,51.28,11063240,VZ +2014-07-28,51.26,51.58,51.18,51.58,9601109,VZ +2014-07-29,53.19,53.66,51.88,51.97,32966125,VZ +2014-07-30,51.94,52.15,51.42,51.76,12769235,VZ +2014-07-31,51.26,51.38,50.35,50.42,21258154,VZ +2014-08-01,50.52,50.52,49.83,49.83,18256602,VZ +2014-08-04,50.04,50.3,49.64,50.21,11702943,VZ +2014-08-05,50.15,50.2,49.5,49.66,11567207,VZ +2014-08-06,49.4,49.45,48.36,49.13,18996610,VZ +2014-08-07,49.16,49.32,48.45,48.65,12153308,VZ +2014-08-08,48.73,49.1,48.2,48.7,15404388,VZ +2014-08-11,48.89,49.04,48.61,48.67,11839202,VZ +2014-08-12,48.8,48.95,48.56,48.84,12325975,VZ +2014-08-13,49.0,49.02,48.76,48.92,10898177,VZ +2014-08-14,49.02,49.02,48.81,49.0,11539256,VZ +2014-08-15,48.9,49.05,48.5,48.8,16380737,VZ +2014-08-18,49.05,49.14,48.64,48.78,12682058,VZ +2014-08-19,49.03,49.04,48.27,48.7,17348706,VZ +2014-08-20,48.82,48.97,48.6,48.82,10685680,VZ +2014-08-21,48.86,49.15,48.73,48.87,10197214,VZ +2014-08-22,48.83,48.98,48.52,48.64,9991932,VZ +2014-08-25,48.68,49.16,48.68,49.15,9914242,VZ +2014-08-26,49.21,49.29,49.02,49.25,10367139,VZ +2014-08-27,49.29,49.46,49.21,49.43,11500786,VZ +2014-08-28,49.38,49.5,49.2,49.41,8026665,VZ +2014-08-29,49.43,49.82,49.4,49.82,11260146,VZ +2014-09-02,49.82,50.0,49.5,49.77,8726415,VZ +2014-09-03,49.94,50.0,49.69,49.88,9100935,VZ +2014-09-04,49.93,49.94,49.51,49.72,9473532,VZ +2014-09-05,49.73,50.03,49.56,49.94,11927378,VZ +2014-09-08,49.87,49.88,49.35,49.53,9006018,VZ +2014-09-09,49.42,49.52,48.8,48.9,14611440,VZ +2014-09-10,49.03,49.07,48.37,48.75,14370286,VZ +2014-09-11,48.65,49.08,48.33,49.01,13199570,VZ +2014-09-12,49.0,49.0,48.26,48.4,15362323,VZ +2014-09-15,48.49,48.6,48.3,48.56,12452246,VZ +2014-09-16,48.54,49.14,48.52,48.96,13801011,VZ +2014-09-17,49.05,49.48,48.95,49.21,16319524,VZ +2014-09-18,49.48,49.72,49.37,49.69,12464218,VZ +2014-09-19,50.04,50.38,49.83,50.35,30872034,VZ +2014-09-22,50.11,50.32,49.83,50.18,14728531,VZ +2014-09-23,50.09,50.15,49.78,49.91,10614468,VZ +2014-09-24,49.98,50.15,49.82,50.07,11488562,VZ +2014-09-25,50.1,50.2,49.43,49.61,13665820,VZ +2014-09-26,49.57,49.91,49.31,49.77,9036184,VZ +2014-09-29,49.62,49.79,49.21,49.75,9218274,VZ +2014-09-30,49.67,50.24,49.6,49.99,13068936,VZ +2014-10-01,49.73,49.95,49.4,49.43,16816120,VZ +2014-10-02,49.7,49.73,49.2,49.29,14430319,VZ +2014-10-03,49.7,49.83,49.5,49.71,12073538,VZ +2014-10-06,49.95,50.26,49.92,50.08,11034363,VZ +2014-10-07,49.99,50.03,49.67,49.68,17252110,VZ +2014-10-08,49.15,49.87,48.95,49.87,15516084,VZ +2014-10-09,49.78,49.89,48.84,48.93,14909392,VZ +2014-10-10,49.0,49.5,48.94,48.94,19412480,VZ +2014-10-13,49.05,49.46,48.36,48.37,19600483,VZ +2014-10-14,48.48,48.68,48.1,48.22,18526969,VZ +2014-10-15,47.74,48.07,46.89,47.92,27895541,VZ +2014-10-16,47.41,48.04,47.03,47.67,19075679,VZ +2014-10-17,47.8,48.19,47.61,48.07,18086282,VZ +2014-10-20,48.06,48.55,47.81,48.48,13047384,VZ +2014-10-21,48.09,48.85,47.95,48.69,22564467,VZ +2014-10-22,48.69,48.84,48.26,48.31,13315969,VZ +2014-10-23,48.58,48.6,47.85,48.22,15039242,VZ +2014-10-24,48.22,49.11,48.1,48.77,13549502,VZ +2014-10-27,48.78,49.54,48.73,49.42,13089753,VZ +2014-10-28,49.7,50.03,49.61,49.96,13254560,VZ +2014-10-29,50.05,50.25,49.55,49.83,11724487,VZ +2014-10-30,49.63,50.28,49.5,49.9,11979130,VZ +2014-10-31,50.42,50.5,50.07,50.25,17778466,VZ +2014-11-03,50.49,50.65,50.05,50.39,11575699,VZ +2014-11-04,50.41,50.92,50.13,50.33,14041958,VZ +2014-11-05,50.69,50.98,49.93,50.34,11064097,VZ +2014-11-06,50.37,50.38,49.67,50.28,13293223,VZ +2014-11-07,50.33,50.87,50.12,50.86,14008697,VZ +2014-11-10,50.72,51.05,50.15,50.72,17367589,VZ +2014-11-11,50.94,50.95,50.33,50.61,9168951,VZ +2014-11-12,50.35,51.02,50.3,50.82,9888652,VZ +2014-11-13,50.66,51.29,50.64,51.2,11267141,VZ +2014-11-14,51.26,51.73,51.18,51.5,12742088,VZ +2014-11-17,51.41,51.48,51.14,51.4,6887136,VZ +2014-11-18,51.42,51.42,51.06,51.22,8995807,VZ +2014-11-19,51.0,51.03,50.29,50.49,15773152,VZ +2014-11-20,50.41,50.52,49.96,50.19,9856206,VZ +2014-11-21,50.53,50.54,49.7,50.21,19979610,VZ +2014-11-24,49.55,49.89,48.86,49.5,17759794,VZ +2014-11-25,49.34,49.52,48.91,49.34,13837213,VZ +2014-11-26,49.37,50.17,49.32,50.04,11962119,VZ +2014-11-28,50.2,50.8,50.2,50.59,9524572,VZ +2014-12-01,50.68,50.84,50.0,50.03,11949097,VZ +2014-12-02,49.8,50.02,49.05,49.11,18141045,VZ +2014-12-03,49.02,49.02,48.28,48.79,22429242,VZ +2014-12-04,48.73,48.9,48.41,48.78,14648089,VZ +2014-12-05,48.68,48.75,48.43,48.61,15512195,VZ +2014-12-08,48.77,49.34,48.56,48.9,14386273,VZ +2014-12-09,47.5,47.56,46.2,46.92,49742009,VZ +2014-12-10,46.95,46.98,45.67,46.18,33700675,VZ +2014-12-11,46.42,46.81,46.19,46.36,18376461,VZ +2014-12-12,46.01,46.09,45.32,45.58,23769096,VZ +2014-12-15,46.06,46.06,45.09,45.42,21712239,VZ +2014-12-16,45.25,46.64,45.2,45.53,22157848,VZ +2014-12-17,45.4,46.68,45.3,46.44,23696663,VZ +2014-12-18,47.35,47.35,46.51,47.05,22898409,VZ +2014-12-19,46.97,47.33,46.6,47.02,31316769,VZ +2014-12-22,47.09,47.51,46.89,47.51,15302091,VZ +2014-12-23,47.72,47.89,47.44,47.67,12254351,VZ +2014-12-24,47.67,47.87,47.38,47.67,7842569,VZ +2014-12-26,47.9,47.95,47.73,47.86,7038501,VZ +2014-12-29,47.62,47.79,47.3,47.55,8878417,VZ +2014-12-30,47.52,47.59,47.15,47.33,9989782,VZ +2014-12-31,47.08,47.4,46.7,46.78,14029543,VZ +2015-01-02,47.0,47.23,46.91,46.96,11421233,VZ +2015-01-05,47.08,47.16,46.56,46.57,18964458,VZ +2015-01-06,46.79,47.38,46.46,47.04,22950060,VZ +2015-01-07,46.92,47.04,46.05,46.19,20793637,VZ +2015-01-08,46.42,47.24,46.13,47.18,17617453,VZ +2015-01-09,47.23,47.31,46.62,46.76,13037581,VZ +2015-01-12,47.0,47.26,46.67,47.08,12730348,VZ +2015-01-13,47.48,47.8,46.93,47.18,13072777,VZ +2015-01-14,46.88,47.34,46.57,46.97,14795907,VZ +2015-01-15,47.26,47.54,46.8,47.1,12475814,VZ +2015-01-16,47.13,48.02,47.12,47.99,18050227,VZ +2015-01-20,48.14,48.24,47.71,48.18,16460342,VZ +2015-01-21,47.89,48.4,47.61,48.25,24880190,VZ +2015-01-22,48.12,48.48,46.91,47.8,38451112,VZ +2015-01-23,47.85,47.93,46.98,47.15,24317775,VZ +2015-01-26,46.98,47.1,46.49,46.96,15064420,VZ +2015-01-27,46.66,46.85,46.33,46.35,17008932,VZ +2015-01-28,46.83,47.03,46.02,46.05,19575820,VZ +2015-01-29,46.0,46.28,45.37,46.11,19161636,VZ +2015-01-30,45.83,46.51,45.56,45.71,22768003,VZ +2015-02-02,46.2,47.15,45.76,46.98,23172302,VZ +2015-02-03,47.25,47.97,47.21,47.83,21481795,VZ +2015-02-04,47.67,48.31,47.66,47.8,19937396,VZ +2015-02-05,48.05,48.13,47.54,47.86,18762322,VZ +2015-02-06,48.25,49.76,48.0,49.33,47425433,VZ +2015-02-09,49.05,49.47,48.98,49.09,21052940,VZ +2015-02-10,49.25,49.56,49.01,49.51,15100789,VZ +2015-02-11,49.39,49.88,49.16,49.81,19402867,VZ +2015-02-12,49.86,49.99,49.25,49.52,20447327,VZ +2015-02-13,49.43,49.6,49.03,49.31,14619565,VZ +2015-02-17,48.95,49.32,48.89,49.18,15363735,VZ +2015-02-18,49.22,49.31,48.68,48.94,13513381,VZ +2015-02-19,48.74,49.14,48.74,48.91,11609820,VZ +2015-02-20,48.84,48.98,48.42,48.97,13481517,VZ +2015-02-23,48.94,49.0,48.54,48.77,12255654,VZ +2015-02-24,48.67,49.41,48.31,49.22,16306982,VZ +2015-02-25,49.32,49.4,49.03,49.2,11398920,VZ +2015-02-26,49.06,49.46,48.92,49.37,13581411,VZ +2015-02-27,49.22,49.66,49.05,49.45,17571181,VZ +2015-03-02,49.12,49.51,49.02,49.47,10914428,VZ +2015-03-03,49.49,49.69,49.28,49.55,11381428,VZ +2015-03-04,49.56,49.56,48.92,49.07,13870589,VZ +2015-03-05,49.18,49.22,48.81,48.92,9653450,VZ +2015-03-06,48.49,48.63,48.23,48.29,15644855,VZ +2015-03-09,48.26,48.62,48.18,48.23,13118961,VZ +2015-03-10,48.11,48.32,47.46,47.51,18764680,VZ +2015-03-11,47.57,48.03,47.36,47.68,14392831,VZ +2015-03-12,47.94,48.76,47.8,48.73,15805989,VZ +2015-03-13,48.5,48.93,48.47,48.84,20717396,VZ +2015-03-16,48.96,49.4,48.63,49.27,16111193,VZ +2015-03-17,49.01,49.3,48.87,48.95,15679172,VZ +2015-03-18,48.75,49.69,48.48,49.54,17978310,VZ +2015-03-19,49.23,49.5,49.0,49.3,13624960,VZ +2015-03-20,49.34,49.9,49.19,49.56,26280768,VZ +2015-03-23,49.78,49.85,49.45,49.64,13131727,VZ +2015-03-24,49.54,49.9,49.39,49.41,11419618,VZ +2015-03-25,49.38,49.41,48.72,48.73,14915462,VZ +2015-03-26,48.62,48.95,48.4,48.42,17919373,VZ +2015-03-27,48.48,48.72,48.34,48.56,11716529,VZ +2015-03-30,48.73,49.3,48.71,49.12,11157568,VZ +2015-03-31,49.09,49.15,48.58,48.63,12785664,VZ +2015-04-01,48.45,49.27,48.43,48.92,13573569,VZ +2015-04-02,48.89,49.6,48.86,49.47,13344199,VZ +2015-04-06,49.54,49.82,49.4,49.63,14129990,VZ +2015-04-07,49.81,49.81,49.25,49.27,11498729,VZ +2015-04-08,48.75,49.28,48.69,49.13,15498623,VZ +2015-04-09,48.91,49.18,48.67,49.01,10810878,VZ +2015-04-10,49.04,49.25,48.94,49.22,9241887,VZ +2015-04-13,49.27,49.51,49.04,49.04,12235741,VZ +2015-04-14,49.2,49.36,48.93,49.18,11956544,VZ +2015-04-15,49.15,49.5,49.05,49.39,11055787,VZ +2015-04-16,49.26,49.57,49.09,49.27,11724095,VZ +2015-04-17,48.98,49.12,48.7,48.9,18105094,VZ +2015-04-20,49.15,49.48,49.05,49.38,17062483,VZ +2015-04-21,48.97,49.4,48.46,49.17,33469126,VZ +2015-04-22,49.46,49.69,49.32,49.57,18686971,VZ +2015-04-23,49.62,50.2,49.45,50.05,22580151,VZ +2015-04-24,49.94,50.26,49.82,50.03,17184197,VZ +2015-04-27,50.0,50.33,50.0,50.08,16562256,VZ +2015-04-28,50.34,50.64,50.07,50.55,16342038,VZ +2015-04-29,50.45,50.61,50.14,50.47,13683162,VZ +2015-04-30,50.47,50.65,50.23,50.44,15604897,VZ +2015-05-01,50.75,50.77,50.05,50.41,13872822,VZ +2015-05-04,50.42,50.86,50.29,50.52,12594760,VZ +2015-05-05,50.69,50.69,50.06,50.09,12646226,VZ +2015-05-06,50.07,50.17,49.36,49.64,15513292,VZ +2015-05-07,49.6,49.85,49.32,49.73,10832439,VZ +2015-05-08,50.19,50.37,49.95,50.14,13264053,VZ +2015-05-11,50.14,50.28,49.79,49.8,9900463,VZ +2015-05-12,49.4,49.81,48.97,49.62,20448877,VZ +2015-05-13,49.64,49.98,49.5,49.73,16200353,VZ +2015-05-14,49.9,50.15,49.82,49.97,12094552,VZ +2015-05-15,50.01,50.09,49.65,49.79,14083327,VZ +2015-05-18,49.78,49.8,49.55,49.6,15040849,VZ +2015-05-19,49.53,49.58,49.32,49.55,15675071,VZ +2015-05-20,49.57,49.96,49.56,49.69,13583647,VZ +2015-05-21,49.68,50.1,49.67,49.9,15667648,VZ +2015-05-22,49.76,49.89,49.58,49.61,12324413,VZ +2015-05-26,49.58,49.75,49.21,49.42,17460067,VZ +2015-05-27,49.45,49.68,49.27,49.57,14517373,VZ +2015-05-28,49.47,49.65,49.38,49.54,8432832,VZ +2015-05-29,49.5,49.64,49.37,49.44,14778355,VZ +2015-06-01,49.44,49.54,49.14,49.22,11968023,VZ +2015-06-02,49.22,49.31,48.98,49.14,11094113,VZ +2015-06-03,49.15,49.44,48.87,49.08,17697837,VZ +2015-06-04,47.88,48.54,47.88,48.1,38418872,VZ +2015-06-05,47.96,47.97,47.11,47.23,23574515,VZ +2015-06-08,47.25,47.78,47.05,47.44,16598593,VZ +2015-06-09,47.47,47.62,47.17,47.34,12295087,VZ +2015-06-10,47.56,47.68,47.36,47.47,13007281,VZ +2015-06-11,47.61,47.88,47.52,47.76,10029707,VZ +2015-06-12,47.75,47.75,47.21,47.25,10619101,VZ +2015-06-15,47.14,47.22,46.93,47.0,10875820,VZ +2015-06-16,46.99,47.49,46.91,47.42,10861975,VZ +2015-06-17,47.5,47.51,46.9,47.27,18216425,VZ +2015-06-18,47.42,47.92,47.39,47.77,14527255,VZ +2015-06-19,47.65,47.71,47.37,47.46,26861656,VZ +2015-06-22,47.63,47.78,47.41,47.53,9191874,VZ +2015-06-23,47.86,48.11,47.71,47.77,14411380,VZ +2015-06-24,47.6,47.79,47.29,47.29,17742318,VZ +2015-06-25,47.63,47.92,47.43,47.44,14445372,VZ +2015-06-26,47.59,48.49,47.38,47.62,18492751,VZ +2015-06-29,47.28,47.72,46.75,46.77,15032432,VZ +2015-06-30,47.14,47.25,46.6,46.61,15044104,VZ +2015-07-01,46.64,47.11,46.57,47.0,12545875,VZ +2015-07-02,47.23,47.38,47.11,47.2,9872374,VZ +2015-07-06,47.06,47.14,46.8,47.04,12051743,VZ +2015-07-07,47.22,47.45,46.83,47.25,18025793,VZ +2015-07-08,46.58,46.83,46.3,46.58,17859551,VZ +2015-07-09,47.01,47.16,46.23,46.26,16304497,VZ +2015-07-10,46.84,47.33,46.72,47.0,14727062,VZ +2015-07-13,47.38,47.42,46.95,47.2,10184438,VZ +2015-07-14,47.19,47.44,47.05,47.41,9973554,VZ +2015-07-15,47.48,47.5,47.04,47.33,9623960,VZ +2015-07-16,47.48,47.86,47.45,47.83,11011383,VZ +2015-07-17,47.78,47.95,47.5,47.59,10160443,VZ +2015-07-20,47.63,48.26,47.42,48.1,17246671,VZ +2015-07-21,46.98,47.35,46.57,46.97,31961575,VZ +2015-07-22,46.79,46.84,46.11,46.45,21026578,VZ +2015-07-23,46.46,46.62,46.17,46.35,13698195,VZ +2015-07-24,46.44,46.48,45.96,46.04,19528682,VZ +2015-07-27,45.94,46.25,45.71,45.83,15747835,VZ +2015-07-28,45.99,46.04,45.66,45.89,16150867,VZ +2015-07-29,46.0,46.9,45.97,46.56,15968698,VZ +2015-07-30,46.66,46.8,46.4,46.67,9592327,VZ +2015-07-31,46.85,47.17,46.71,46.79,12562865,VZ +2015-08-03,47.18,47.2,46.6,46.97,10321273,VZ +2015-08-04,47.02,47.08,46.56,46.67,9371905,VZ +2015-08-05,46.9,47.15,46.6,46.64,11946050,VZ +2015-08-06,46.59,46.7,46.29,46.63,9917174,VZ +2015-08-07,46.57,46.74,46.17,46.36,10538028,VZ +2015-08-10,46.52,47.34,46.52,47.23,13529463,VZ +2015-08-11,47.54,48.21,47.48,47.6,18511013,VZ +2015-08-12,47.3,47.88,47.1,47.85,16109076,VZ +2015-08-13,47.77,47.94,47.49,47.66,11168461,VZ +2015-08-14,47.62,47.63,47.43,47.49,8769469,VZ +2015-08-17,47.28,47.62,47.2,47.52,7784321,VZ +2015-08-18,47.56,47.69,47.33,47.46,8581419,VZ +2015-08-19,47.39,47.7,47.08,47.44,12577986,VZ +2015-08-20,47.05,47.39,46.88,46.88,13739434,VZ +2015-08-21,46.45,46.85,46.1,46.1,21224795,VZ +2015-08-24,44.35,45.87,38.06,44.74,35785825,VZ +2015-08-25,45.76,45.76,43.5,43.5,27185380,VZ +2015-08-26,44.38,45.31,44.0,45.16,30803228,VZ +2015-08-27,45.78,46.29,45.16,46.19,20901086,VZ +2015-08-28,46.06,46.16,45.65,46.07,12715819,VZ +2015-08-31,45.95,46.1,45.61,46.01,14757673,VZ +2015-09-01,45.09,45.55,44.68,44.9,20983653,VZ +2015-09-02,45.5,45.5,44.77,45.35,17154505,VZ +2015-09-03,45.63,46.15,45.52,45.72,12452036,VZ +2015-09-04,45.35,45.35,44.64,44.82,15999950,VZ +2015-09-08,45.58,45.9,45.22,45.88,13973246,VZ +2015-09-09,46.25,46.27,45.3,45.39,14308063,VZ +2015-09-10,45.37,45.61,45.02,45.46,16376577,VZ +2015-09-11,45.44,45.75,45.26,45.73,11194664,VZ +2015-09-14,45.78,45.89,45.6,45.65,9670284,VZ +2015-09-15,45.92,46.55,45.72,46.37,11953175,VZ +2015-09-16,46.44,46.47,46.1,46.19,11924205,VZ +2015-09-17,45.4,45.75,44.53,45.23,31465972,VZ +2015-09-18,45.16,45.26,44.42,44.57,26631653,VZ +2015-09-21,44.62,44.89,44.53,44.8,10534500,VZ +2015-09-22,44.43,44.53,44.11,44.43,12318956,VZ +2015-09-23,44.36,44.48,43.9,43.98,11635546,VZ +2015-09-24,43.79,44.2,43.76,44.09,14326698,VZ +2015-09-25,44.32,44.53,44.07,44.22,17494936,VZ +2015-09-28,44.01,44.18,43.69,43.74,15201692,VZ +2015-09-29,43.78,44.0,43.34,43.53,15623291,VZ +2015-09-30,43.83,44.0,43.28,43.51,20320580,VZ +2015-10-01,43.49,43.64,42.69,42.96,22243778,VZ +2015-10-02,42.55,42.9,42.2,42.84,22207510,VZ +2015-10-05,43.24,44.02,43.24,44.0,14404700,VZ +2015-10-06,44.0,44.43,43.98,44.06,14944816,VZ +2015-10-07,43.78,43.99,43.46,43.85,11901124,VZ +2015-10-08,43.68,44.31,43.55,44.23,10251861,VZ +2015-10-09,44.28,44.53,44.0,44.16,11938298,VZ +2015-10-12,44.18,44.31,44.01,44.3,9872687,VZ +2015-10-13,44.14,44.5,44.14,44.36,11520971,VZ +2015-10-14,44.26,44.54,43.93,43.99,19540939,VZ +2015-10-15,44.24,44.7,44.06,44.67,11704348,VZ +2015-10-16,44.92,44.97,44.45,44.7,15587714,VZ +2015-10-19,44.48,44.82,44.26,44.7,17479852,VZ +2015-10-20,44.92,45.8,44.79,45.24,19695677,VZ +2015-10-21,45.44,45.71,44.71,44.86,17081827,VZ +2015-10-22,44.98,45.9,44.98,45.89,15342368,VZ +2015-10-23,46.14,46.33,45.94,46.16,13268439,VZ +2015-10-26,46.32,46.54,46.15,46.36,10800950,VZ +2015-10-27,46.19,46.3,46.01,46.17,9539356,VZ +2015-10-28,46.44,46.8,46.06,46.48,11425746,VZ +2015-10-29,46.49,46.56,46.0,46.4,7896133,VZ +2015-10-30,46.43,46.98,46.28,46.88,14712106,VZ +2015-11-02,47.02,47.08,46.52,46.78,11681280,VZ +2015-11-03,46.7,46.74,46.18,46.45,11863957,VZ +2015-11-04,46.58,46.65,46.04,46.14,9701450,VZ +2015-11-05,46.2,46.43,46.1,46.2,11642769,VZ +2015-11-06,45.99,46.03,45.29,45.78,14140471,VZ +2015-11-09,45.53,45.54,45.03,45.3,10716025,VZ +2015-11-10,45.27,45.33,44.8,45.1,9978260,VZ +2015-11-11,45.36,45.54,45.13,45.32,7902033,VZ +2015-11-12,45.02,45.09,44.77,44.83,10872265,VZ +2015-11-13,44.73,44.99,44.22,44.23,11959171,VZ +2015-11-16,44.26,45.07,44.18,45.04,10089351,VZ +2015-11-17,45.01,45.32,44.93,45.08,10653843,VZ +2015-11-18,45.08,45.43,44.58,45.38,13556353,VZ +2015-11-19,45.44,45.87,45.35,45.76,9302638,VZ +2015-11-20,45.96,45.99,45.32,45.39,12206291,VZ +2015-11-23,45.31,45.5,44.94,44.99,10288747,VZ +2015-11-24,44.75,45.34,44.68,45.19,11126455,VZ +2015-11-25,45.11,45.13,44.89,44.92,7014583,VZ +2015-11-27,44.84,45.39,44.83,45.23,4108274,VZ +2015-11-30,45.25,45.64,44.96,45.45,18766656,VZ +2015-12-01,45.51,45.89,45.33,45.58,10556513,VZ +2015-12-02,45.45,45.55,44.87,44.92,11842585,VZ +2015-12-03,44.88,45.05,44.33,44.56,17077739,VZ +2015-12-04,44.74,45.78,44.71,45.71,14158575,VZ +2015-12-07,45.46,46.12,45.45,46.06,13192101,VZ +2015-12-08,45.67,45.99,45.44,45.7,13776083,VZ +2015-12-09,45.58,46.13,45.12,45.36,13467888,VZ +2015-12-10,45.47,45.66,45.2,45.32,10402468,VZ +2015-12-11,45.0,45.35,44.73,44.82,16481886,VZ +2015-12-14,44.84,45.5,44.68,45.45,16661362,VZ +2015-12-15,45.52,45.86,45.2,45.55,16742625,VZ +2015-12-16,45.93,46.57,45.7,46.51,18808282,VZ +2015-12-17,46.49,46.69,46.02,46.1,15508602,VZ +2015-12-18,45.9,46.04,45.56,45.56,31635054,VZ +2015-12-21,45.73,45.92,45.52,45.9,10360564,VZ +2015-12-22,46.2,46.46,45.85,46.34,11181513,VZ +2015-12-23,46.51,47.15,46.39,46.95,12685508,VZ +2015-12-24,46.91,46.97,46.6,46.71,4279919,VZ +2015-12-28,46.62,46.84,46.56,46.75,6255458,VZ +2015-12-29,46.98,47.23,46.84,47.21,7667106,VZ +2015-12-30,47.2,47.2,46.62,46.77,8970710,VZ +2015-12-31,46.52,46.65,46.2,46.22,11490922,VZ +2016-01-04,45.67,45.9,45.36,45.87,17743797,VZ +2016-01-05,46.2,46.55,45.63,46.5,15632848,VZ +2016-01-06,45.49,45.95,45.28,45.52,19082706,VZ +2016-01-07,45.12,45.67,45.0,45.27,19277584,VZ +2016-01-08,45.66,45.74,44.7,44.83,16594793,VZ +2016-01-11,45.11,45.23,44.6,45.09,14226177,VZ +2016-01-12,45.24,45.25,44.53,44.93,15123033,VZ +2016-01-13,45.11,45.27,44.08,44.15,19160050,VZ +2016-01-14,44.22,45.19,44.05,44.87,18429837,VZ +2016-01-15,44.04,44.55,43.86,44.43,27858033,VZ +2016-01-19,44.74,45.01,44.53,44.87,20184011,VZ +2016-01-20,44.38,44.77,43.79,44.42,28194515,VZ +2016-01-21,45.0,46.33,44.43,45.87,31342722,VZ +2016-01-22,46.41,47.12,46.0,47.04,23041431,VZ +2016-01-25,47.08,47.78,46.54,47.03,24106353,VZ +2016-01-26,47.13,48.26,47.05,48.25,22601178,VZ +2016-01-27,48.29,49.49,48.25,49.03,33736919,VZ +2016-01-28,49.06,49.46,48.47,49.01,19969180,VZ +2016-01-29,49.39,49.99,49.22,49.97,28822440,VZ +2016-02-01,49.94,51.02,49.69,50.76,28377188,VZ +2016-02-02,50.61,50.63,49.65,49.91,21547236,VZ +2016-02-03,50.25,50.62,49.42,50.62,20298693,VZ +2016-02-04,50.37,50.6,49.67,50.43,19503151,VZ +2016-02-05,50.32,51.2,50.31,50.97,25631276,VZ +2016-02-08,50.6,50.8,49.77,50.74,26979452,VZ +2016-02-09,50.06,50.61,49.35,50.15,22423301,VZ +2016-02-10,50.19,50.32,49.62,49.98,18623046,VZ +2016-02-11,49.6,50.1,49.26,49.39,30356382,VZ +2016-02-12,49.54,50.19,49.35,50.11,20930635,VZ +2016-02-16,50.24,50.3,49.58,50.24,16196206,VZ +2016-02-17,50.41,50.6,50.08,50.32,15212508,VZ +2016-02-18,50.12,51.1,49.96,50.94,19675039,VZ +2016-02-19,50.74,51.07,50.31,50.86,15325700,VZ +2016-02-22,51.02,51.15,50.77,51.07,12378510,VZ +2016-02-23,50.97,50.99,50.36,50.63,11470350,VZ +2016-02-24,50.27,50.87,50.17,50.82,11235394,VZ +2016-02-25,50.9,51.3,50.78,51.11,12355076,VZ +2016-02-26,51.15,51.34,50.92,51.02,13002862,VZ +2016-02-29,50.86,51.38,50.68,50.73,15913750,VZ +2016-03-01,50.99,51.47,50.98,51.46,11996906,VZ +2016-03-02,51.37,52.2,51.19,52.12,14783909,VZ +2016-03-03,52.14,52.22,51.61,51.89,15401628,VZ +2016-03-04,51.75,52.0,51.5,51.81,13924932,VZ +2016-03-07,51.53,52.35,51.4,52.21,14895959,VZ +2016-03-08,52.05,52.75,51.93,52.46,14231597,VZ +2016-03-09,52.55,52.96,52.0,52.34,15457828,VZ +2016-03-10,52.55,52.66,51.99,52.32,15106230,VZ +2016-03-11,52.65,52.78,52.24,52.53,15139849,VZ +2016-03-14,52.55,52.75,52.23,52.54,11727091,VZ +2016-03-15,52.24,52.74,52.24,52.67,11295734,VZ +2016-03-16,52.67,53.38,52.4,53.21,11853017,VZ +2016-03-17,53.28,53.8,53.19,53.63,16399304,VZ +2016-03-18,53.81,53.85,53.24,53.24,23221189,VZ +2016-03-21,53.19,53.59,53.02,53.44,10642522,VZ +2016-03-22,53.42,53.46,53.1,53.21,10803344,VZ +2016-03-23,53.13,53.23,52.82,52.91,9666840,VZ +2016-03-24,52.74,53.62,52.66,53.56,15088488,VZ +2016-03-28,53.56,53.73,53.2,53.4,8527058,VZ +2016-03-29,53.51,54.08,53.3,54.05,10762353,VZ +2016-03-30,54.17,54.37,53.7,54.04,14510958,VZ +2016-03-31,54.01,54.26,53.92,54.08,12372707,VZ +2016-04-01,53.32,54.09,53.1,54.01,13802784,VZ +2016-04-04,54.03,54.42,53.8,54.42,11389059,VZ +2016-04-05,54.38,54.49,53.95,54.09,12969741,VZ +2016-04-06,53.62,53.62,53.13,53.52,12991115,VZ +2016-04-07,52.52,52.7,51.77,52.0,23021941,VZ +2016-04-08,52.2,52.58,52.05,52.18,11920611,VZ +2016-04-11,52.36,52.4,51.5,51.61,14945054,VZ +2016-04-12,51.66,52.19,51.6,51.95,12334785,VZ +2016-04-13,52.07,52.09,50.84,51.29,19739663,VZ +2016-04-14,51.28,51.55,51.24,51.36,10080495,VZ +2016-04-15,51.28,51.49,51.1,51.35,11832201,VZ +2016-04-18,51.37,51.9,51.18,51.73,14321160,VZ +2016-04-19,51.8,52.17,51.79,52.08,11388890,VZ +2016-04-20,52.15,52.22,51.66,51.75,15388916,VZ +2016-04-21,50.56,50.68,49.47,50.03,32153710,VZ +2016-04-22,50.15,50.63,50.05,50.55,17810964,VZ +2016-04-25,50.53,50.95,50.28,50.76,12428516,VZ +2016-04-26,50.98,51.0,50.28,50.44,10055209,VZ +2016-04-27,50.46,51.81,50.46,51.69,16974345,VZ +2016-04-28,51.3,51.56,50.92,51.02,13054001,VZ +2016-04-29,50.95,51.05,50.64,50.94,13680023,VZ +2016-05-02,51.22,51.45,51.04,51.32,11083931,VZ +2016-05-03,51.11,51.32,50.36,50.68,12853969,VZ +2016-05-04,50.48,50.98,50.2,50.84,9026812,VZ +2016-05-05,50.99,51.04,50.63,50.84,10788325,VZ +2016-05-06,50.91,51.14,50.61,51.12,9780381,VZ +2016-05-09,51.22,51.43,51.01,51.08,8718834,VZ +2016-05-10,51.38,51.55,51.27,51.54,7899164,VZ +2016-05-11,51.48,51.7,51.08,51.15,8448931,VZ +2016-05-12,51.22,51.6,51.08,51.47,9915426,VZ +2016-05-13,51.41,51.49,50.85,50.94,9506353,VZ +2016-05-16,50.77,51.33,50.64,51.23,7898700,VZ +2016-05-17,51.2,51.35,50.67,50.9,10454565,VZ +2016-05-18,50.92,51.03,50.06,50.39,10443110,VZ +2016-05-19,50.0,50.02,49.12,49.63,16008824,VZ +2016-05-20,49.8,49.8,49.47,49.66,15344778,VZ +2016-05-23,49.66,49.78,49.04,49.14,13248613,VZ +2016-05-24,49.36,49.62,49.2,49.58,11823190,VZ +2016-05-25,49.63,50.01,49.4,49.85,9487727,VZ +2016-05-26,49.85,50.28,49.79,50.16,10727073,VZ +2016-05-27,50.39,50.86,50.18,50.62,10645523,VZ +2016-05-31,50.88,51.16,50.59,50.9,15834450,VZ +2016-06-01,50.87,50.98,50.22,50.43,10670751,VZ +2016-06-02,50.47,50.77,50.12,50.77,8721138,VZ +2016-06-03,50.77,51.0,50.61,50.92,9500653,VZ +2016-06-06,51.06,51.08,50.65,50.71,10075570,VZ +2016-06-07,50.6,51.98,50.6,51.75,15210890,VZ +2016-06-08,51.51,51.7,51.24,51.52,10546166,VZ +2016-06-09,51.64,52.0,51.37,51.95,9790675,VZ +2016-06-10,51.86,52.83,51.72,52.67,15629030,VZ +2016-06-13,52.5,52.83,52.23,52.57,12472762,VZ +2016-06-14,52.37,53.1,52.32,52.99,10735932,VZ +2016-06-15,52.97,53.21,52.76,52.84,10288979,VZ +2016-06-16,52.84,53.48,52.57,53.46,11914487,VZ +2016-06-17,53.43,53.78,53.01,53.78,18836250,VZ +2016-06-20,54.0,54.19,53.43,53.76,14344319,VZ +2016-06-21,53.89,54.49,53.44,54.1,11893002,VZ +2016-06-22,54.23,54.4,53.99,54.03,12959182,VZ +2016-06-23,54.4,54.68,54.2,54.67,12329937,VZ +2016-06-24,54.47,55.22,54.12,54.43,43842717,VZ +2016-06-27,54.06,54.87,53.88,54.74,22581038,VZ +2016-06-28,54.76,54.99,54.34,54.82,17780600,VZ +2016-06-29,54.92,55.3,54.83,55.06,18184056,VZ +2016-06-30,55.27,55.92,54.79,55.84,22143337,VZ +2016-07-01,55.85,56.29,55.59,56.23,16092266,VZ +2016-07-05,56.32,56.95,56.32,56.53,20703188,VZ +2016-07-06,56.21,56.33,55.45,56.26,15761470,VZ +2016-07-07,56.1,56.14,55.1,55.38,13574093,VZ +2016-07-08,55.39,56.03,55.01,55.9,15946159,VZ +2016-07-11,55.75,56.0,55.4,55.93,12434656,VZ +2016-07-12,55.75,55.96,55.37,55.47,14897591,VZ +2016-07-13,55.58,56.04,55.37,56.0,11405623,VZ +2016-07-14,55.62,56.1,55.62,55.84,11098513,VZ +2016-07-15,56.05,56.08,55.6,55.84,13949691,VZ +2016-07-18,55.87,56.0,55.76,55.93,9623280,VZ +2016-07-19,55.96,56.0,55.55,55.7,10270117,VZ +2016-07-20,55.58,55.66,55.31,55.62,12008672,VZ +2016-07-21,55.53,55.67,55.24,55.37,9953997,VZ +2016-07-22,55.44,56.2,55.39,56.1,10973194,VZ +2016-07-25,56.1,56.1,55.64,55.87,10848730,VZ +2016-07-26,55.85,56.25,54.69,54.81,18753859,VZ +2016-07-27,54.95,55.44,54.44,55.32,17074574,VZ +2016-07-28,55.2,55.21,54.64,54.86,10672326,VZ +2016-07-29,54.99,55.72,54.97,55.41,15508926,VZ +2016-08-01,55.58,55.82,54.37,54.5,17434649,VZ +2016-08-02,54.45,54.59,53.72,54.0,18428217,VZ +2016-08-03,54.16,54.2,53.63,53.9,10429369,VZ +2016-08-04,54.0,54.14,53.83,53.93,11309813,VZ +2016-08-05,53.94,53.99,53.33,53.64,13460135,VZ +2016-08-08,53.64,53.74,53.4,53.59,9830429,VZ +2016-08-09,53.6,53.78,53.33,53.66,7906231,VZ +2016-08-10,53.82,53.98,53.59,53.81,8875724,VZ +2016-08-11,53.81,53.99,53.74,53.86,7824815,VZ +2016-08-12,53.96,53.98,53.52,53.65,7654954,VZ +2016-08-15,53.66,53.85,53.53,53.61,8250875,VZ +2016-08-16,53.5,53.51,52.73,52.76,13933073,VZ +2016-08-17,52.9,53.17,52.38,53.17,12930096,VZ +2016-08-18,52.95,53.06,52.52,52.87,11204892,VZ +2016-08-19,52.89,52.91,52.16,52.45,11990982,VZ +2016-08-22,52.58,52.69,52.17,52.55,8183851,VZ +2016-08-23,52.66,52.82,52.46,52.63,7775055,VZ +2016-08-24,52.55,52.72,52.17,52.53,8900724,VZ +2016-08-25,52.53,52.79,52.33,52.75,8680067,VZ +2016-08-26,52.64,53.0,51.9,52.07,15105303,VZ +2016-08-29,52.36,52.69,52.16,52.5,11960437,VZ +2016-08-30,52.58,52.59,52.03,52.27,9161865,VZ +2016-08-31,52.22,52.46,52.08,52.33,10390472,VZ +2016-09-01,52.14,52.71,52.04,52.56,9988839,VZ +2016-09-02,52.8,53.14,52.52,52.88,13206340,VZ +2016-09-06,53.09,53.84,52.82,53.51,17235589,VZ +2016-09-07,53.5,53.79,53.28,53.71,10612287,VZ +2016-09-08,53.6,53.88,53.43,53.6,9005335,VZ +2016-09-09,53.13,53.24,51.77,51.82,18258506,VZ +2016-09-12,51.75,52.84,51.71,52.57,15678641,VZ +2016-09-13,52.05,52.12,51.15,51.45,17602439,VZ +2016-09-14,51.59,51.86,51.3,51.49,11941837,VZ +2016-09-15,51.49,52.1,51.12,51.98,13047106,VZ +2016-09-16,51.89,51.97,51.62,51.88,19932330,VZ +2016-09-19,51.89,51.96,51.02,51.2,14578546,VZ +2016-09-20,51.6,51.8,51.13,51.27,14006322,VZ +2016-09-21,51.37,52.01,51.25,51.87,14434727,VZ +2016-09-22,52.15,52.49,52.0,52.35,12751895,VZ +2016-09-23,52.3,52.82,52.15,52.56,13014796,VZ +2016-09-26,52.45,52.56,52.02,52.15,10559019,VZ +2016-09-27,52.31,52.66,52.0,52.49,8259032,VZ +2016-09-28,52.31,52.44,51.81,52.06,13279093,VZ +2016-09-29,51.84,52.41,51.77,52.12,10804738,VZ +2016-09-30,52.43,52.57,51.96,51.98,13077552,VZ +2016-10-03,51.84,52.14,51.6,51.88,9120320,VZ +2016-10-04,51.77,51.94,51.0,51.26,13753265,VZ +2016-10-05,50.69,50.82,50.03,50.27,17190908,VZ +2016-10-06,50.32,50.52,49.97,50.26,11723980,VZ +2016-10-07,50.46,50.54,49.92,49.92,13816797,VZ +2016-10-10,50.23,50.3,49.63,50.19,10687665,VZ +2016-10-11,50.1,50.21,49.65,49.9,11737902,VZ +2016-10-12,49.96,50.48,49.94,50.3,8880127,VZ +2016-10-13,50.23,50.41,49.82,50.29,11156909,VZ +2016-10-14,50.34,50.61,50.27,50.28,8853208,VZ +2016-10-17,50.21,50.59,50.05,50.43,10724558,VZ +2016-10-18,50.61,50.61,50.05,50.27,10873857,VZ +2016-10-19,50.45,50.63,50.35,50.38,10364936,VZ +2016-10-20,49.54,49.57,48.9,49.14,27098224,VZ +2016-10-21,48.79,48.92,47.95,48.2,24784972,VZ +2016-10-24,48.71,48.93,48.13,48.21,19414749,VZ +2016-10-25,48.2,48.29,47.78,47.84,16441160,VZ +2016-10-26,47.74,48.05,47.58,47.63,15049207,VZ +2016-10-27,47.74,48.7,47.63,48.54,22330679,VZ +2016-10-28,48.56,48.77,48.1,48.21,10660111,VZ +2016-10-31,48.24,48.3,48.05,48.1,12459394,VZ +2016-11-01,48.32,48.38,47.53,47.66,13229438,VZ +2016-11-02,47.75,47.75,46.86,46.94,16488191,VZ +2016-11-03,46.98,47.27,46.79,46.87,12605073,VZ +2016-11-04,46.97,47.28,46.89,47.08,14410194,VZ +2016-11-07,47.39,47.47,46.94,47.46,14705231,VZ +2016-11-08,47.56,47.85,47.46,47.65,9482397,VZ +2016-11-09,47.01,48.08,46.47,47.86,20871873,VZ +2016-11-10,47.86,47.88,46.36,46.69,24311742,VZ +2016-11-11,46.7,46.9,46.51,46.69,16425481,VZ +2016-11-14,46.71,46.85,46.01,46.18,21820205,VZ +2016-11-15,46.51,47.37,46.38,47.37,18672172,VZ +2016-11-16,47.49,47.98,47.32,47.93,17328411,VZ +2016-11-17,47.95,48.17,47.81,47.84,12436332,VZ +2016-11-18,47.85,48.2,47.56,48.07,12820589,VZ +2016-11-21,48.06,48.36,47.92,48.31,10773257,VZ +2016-11-22,48.56,49.61,48.37,49.49,22030008,VZ +2016-11-23,49.3,50.65,49.29,50.23,21470215,VZ +2016-11-25,50.22,50.8,50.17,50.67,8087235,VZ +2016-11-28,50.47,51.2,50.45,51.12,15982434,VZ +2016-11-29,51.03,51.15,50.77,50.96,11532765,VZ +2016-11-30,50.55,50.73,49.9,49.9,20698891,VZ +2016-12-01,49.8,49.99,49.31,49.87,12982813,VZ +2016-12-02,50.0,50.32,49.6,49.81,10650716,VZ +2016-12-05,49.74,50.08,49.74,49.75,13074713,VZ +2016-12-06,50.15,50.62,49.76,50.36,13581523,VZ +2016-12-07,50.72,51.43,50.44,51.38,16280568,VZ +2016-12-08,51.23,51.28,50.98,51.13,11502897,VZ +2016-12-09,51.09,51.63,50.92,51.49,10101462,VZ +2016-12-12,51.54,52.43,51.48,51.76,16186418,VZ +2016-12-13,52.08,52.37,52.06,52.36,12211522,VZ +2016-12-14,52.46,52.66,51.4,51.63,19920424,VZ +2016-12-15,51.37,52.12,51.24,51.81,13963553,VZ +2016-12-16,52.06,52.28,51.86,52.27,21262525,VZ +2016-12-19,52.48,53.13,52.09,52.91,13406960,VZ +2016-12-20,52.93,53.46,52.93,53.12,10366942,VZ +2016-12-21,53.09,53.43,52.97,52.97,9656718,VZ +2016-12-22,52.85,53.74,52.72,53.65,11101456,VZ +2016-12-23,53.65,53.75,53.44,53.68,7201173,VZ +2016-12-27,53.69,53.83,53.44,53.64,6255400,VZ +2016-12-28,53.63,53.83,53.37,53.44,6849472,VZ +2016-12-29,53.59,53.9,53.51,53.74,7150762,VZ +2016-12-30,53.55,53.64,53.17,53.38,12440847,VZ +2017-01-03,53.96,54.67,53.73,54.58,22891725,VZ +2017-01-04,54.55,54.81,54.33,54.52,18316075,VZ +2017-01-05,54.78,54.83,54.3,54.64,13840590,VZ +2017-01-06,53.67,53.78,53.1,53.26,15615037,VZ +2017-01-09,53.22,53.26,52.67,52.68,14097190,VZ +2017-01-10,52.69,53.16,52.02,52.76,11787399,VZ +2017-01-11,52.62,52.75,52.24,52.46,16142843,VZ +2017-01-12,52.43,52.89,52.26,52.68,11052102,VZ +2017-01-13,52.72,52.9,52.41,52.55,9458660,VZ +2017-01-17,52.55,52.89,52.5,52.74,11383490,VZ +2017-01-18,52.52,52.84,52.21,52.25,12930855,VZ +2017-01-19,52.55,52.64,52.18,52.36,13286142,VZ +2017-01-20,52.6,53.2,52.56,52.72,15473748,VZ +2017-01-23,52.46,52.7,52.18,52.41,15695475,VZ +2017-01-24,50.26,50.79,49.79,50.12,43484680,VZ +2017-01-25,49.5,49.94,48.84,49.77,30398594,VZ +2017-01-26,48.75,49.47,48.51,49.12,37877112,VZ +2017-01-27,49.35,49.73,49.27,49.6,18369275,VZ +2017-01-30,49.49,49.84,49.18,49.37,12148701,VZ +2017-01-31,49.21,49.47,48.93,49.01,16844160,VZ +2017-02-01,49.34,49.37,48.25,48.39,26004051,VZ +2017-02-02,48.54,48.59,47.9,48.28,17787157,VZ +2017-02-03,48.45,48.62,48.33,48.58,15166438,VZ +2017-02-06,48.67,48.67,47.94,48.03,16151442,VZ +2017-02-07,48.13,48.16,47.8,48.04,12771905,VZ +2017-02-08,48.15,48.57,48.1,48.37,13962834,VZ +2017-02-09,48.52,48.96,48.41,48.81,13577346,VZ +2017-02-10,48.94,49.12,48.69,48.98,12317356,VZ +2017-02-13,48.27,48.62,48.08,48.55,18305342,VZ +2017-02-14,48.31,48.47,47.99,48.27,20847187,VZ +2017-02-15,48.0,48.1,47.8,48.08,19297054,VZ +2017-02-16,48.03,48.52,47.89,48.46,18706949,VZ +2017-02-17,48.31,49.3,48.13,49.19,23190659,VZ +2017-02-21,49.51,49.69,49.23,49.43,19205958,VZ +2017-02-22,49.5,49.7,49.48,49.67,13653423,VZ +2017-02-23,49.98,50.5,49.67,50.31,16211994,VZ +2017-02-24,50.28,50.94,50.28,50.6,14357936,VZ +2017-02-27,50.49,50.55,49.8,49.94,14029458,VZ +2017-02-28,49.96,50.03,49.41,49.63,17699168,VZ +2017-03-01,49.56,49.98,49.37,49.81,16095603,VZ +2017-03-02,49.69,50.02,49.6,49.98,10773372,VZ +2017-03-03,50.05,50.14,49.8,50.09,11075118,VZ +2017-03-06,50.03,50.14,49.84,50.03,10827336,VZ +2017-03-07,50.0,50.06,49.36,49.44,12896873,VZ +2017-03-08,49.3,49.33,48.9,49.16,14206492,VZ +2017-03-09,49.23,49.45,49.08,49.28,10590012,VZ +2017-03-10,49.5,49.52,49.1,49.35,11181598,VZ +2017-03-13,49.33,49.53,49.13,49.47,10488812,VZ +2017-03-14,49.44,49.62,49.25,49.36,8496589,VZ +2017-03-15,49.26,50.25,49.26,50.14,12660774,VZ +2017-03-16,50.02,50.25,49.85,50.04,10861242,VZ +2017-03-17,50.19,50.42,50.02,50.39,21071260,VZ +2017-03-20,50.42,50.61,50.14,50.24,9455972,VZ +2017-03-21,50.48,50.63,50.12,50.16,15196517,VZ +2017-03-22,50.13,50.28,49.4,49.71,14950443,VZ +2017-03-23,49.75,49.88,49.42,49.64,9644949,VZ +2017-03-24,49.7,49.83,49.5,49.68,9310665,VZ +2017-03-27,49.68,49.76,48.92,49.14,13270862,VZ +2017-03-28,49.01,49.34,48.67,49.3,12856251,VZ +2017-03-29,49.28,49.37,49.03,49.13,11160787,VZ +2017-03-30,49.0,49.24,48.9,49.06,11623010,VZ +2017-03-31,49.1,49.1,48.75,48.75,19299124,VZ +2017-04-03,48.73,49.25,48.59,49.18,14307412,VZ +2017-04-04,49.1,49.32,48.88,49.31,8952835,VZ +2017-04-05,49.43,49.55,49.01,49.02,14327569,VZ +2017-04-06,48.52,48.6,48.17,48.43,18456149,VZ +2017-04-07,48.48,48.92,48.26,48.66,17269561,VZ +2017-04-10,48.72,48.88,48.45,48.54,10859384,VZ +2017-04-11,48.51,48.75,48.3,48.7,13096177,VZ +2017-04-12,48.53,48.94,48.34,48.92,10455754,VZ +2017-04-13,48.8,48.92,48.57,48.62,9486987,VZ +2017-04-17,48.68,49.1,48.68,48.81,10507780,VZ +2017-04-18,48.62,49.49,48.54,49.22,19691292,VZ +2017-04-19,49.44,49.55,48.89,48.94,18837325,VZ +2017-04-20,47.92,48.62,47.71,48.41,30398242,VZ +2017-04-21,47.92,48.17,47.13,47.25,31278325,VZ +2017-04-24,47.13,47.36,46.96,47.05,23161886,VZ +2017-04-25,46.96,47.27,46.58,46.7,30033457,VZ +2017-04-26,46.75,47.53,46.62,47.36,29343781,VZ +2017-04-27,47.36,47.39,46.66,46.67,16838540,VZ +2017-04-28,46.64,46.64,45.89,45.91,25922757,VZ +2017-05-01,46.06,46.15,45.88,45.88,14455200,VZ +2017-05-02,46.0,46.1,45.76,45.91,13397799,VZ +2017-05-03,46.02,46.25,45.83,46.15,19568103,VZ +2017-05-04,46.18,46.18,45.76,45.88,20767704,VZ +2017-05-05,46.08,46.73,46.0,46.69,17132991,VZ +2017-05-08,46.72,46.74,46.29,46.63,15561716,VZ +2017-05-09,46.52,46.59,46.16,46.42,14348978,VZ +2017-05-10,46.4,46.63,46.31,46.38,12669607,VZ +2017-05-11,46.31,46.37,45.98,46.02,12435758,VZ +2017-05-12,46.12,46.16,45.8,45.84,14470852,VZ +2017-05-15,45.91,45.94,45.25,45.38,20379653,VZ +2017-05-16,45.34,45.65,45.25,45.31,14813517,VZ +2017-05-17,44.95,44.98,44.46,44.48,21333481,VZ +2017-05-18,44.5,45.28,44.47,45.04,15648717,VZ +2017-05-19,45.16,45.44,44.76,45.42,12787845,VZ +2017-05-22,45.39,45.56,45.28,45.48,9290107,VZ +2017-05-23,45.48,45.58,45.4,45.48,8066343,VZ +2017-05-24,45.45,45.49,44.85,45.04,15959059,VZ +2017-05-25,45.05,45.38,45.01,45.31,11206448,VZ +2017-05-26,45.25,45.44,45.24,45.32,5999937,VZ +2017-05-30,45.26,46.33,45.26,46.2,16442303,VZ +2017-05-31,46.43,46.94,46.26,46.64,22811121,VZ +2017-06-01,46.71,46.71,46.1,46.51,14219353,VZ +2017-06-02,46.63,47.19,46.32,46.44,18552764,VZ +2017-06-05,46.17,46.42,46.02,46.37,8538222,VZ +2017-06-06,46.37,46.81,46.24,46.44,11610504,VZ +2017-06-07,46.52,46.7,46.36,46.5,8648592,VZ +2017-06-08,46.5,46.56,46.0,46.19,11717751,VZ +2017-06-09,46.17,46.78,46.01,46.72,11698849,VZ +2017-06-12,46.8,47.5,46.79,47.19,18929146,VZ +2017-06-13,47.3,47.31,46.4,46.46,15194584,VZ +2017-06-14,46.63,46.78,46.41,46.69,9817572,VZ +2017-06-15,46.58,46.83,46.5,46.64,10984057,VZ +2017-06-16,46.86,47.0,46.33,46.63,22573927,VZ +2017-06-19,46.63,46.63,46.29,46.57,9773509,VZ +2017-06-20,46.4,46.4,45.74,45.94,16756119,VZ +2017-06-21,45.95,46.02,45.09,45.41,15027226,VZ +2017-06-22,45.47,45.59,45.18,45.42,10511308,VZ +2017-06-23,45.43,45.46,45.3,45.39,10069733,VZ +2017-06-26,45.45,45.98,45.45,45.75,10105473,VZ +2017-06-27,44.97,45.14,44.81,44.84,20187152,VZ +2017-06-28,44.98,45.23,44.68,44.84,18703647,VZ +2017-06-29,44.8,44.9,44.39,44.41,17913019,VZ +2017-06-30,44.62,44.75,44.36,44.66,13368940,VZ +2017-07-03,44.61,45.08,44.51,45.0,9732120,VZ +2017-07-05,45.05,45.06,44.44,44.65,14853432,VZ +2017-07-06,43.97,44.09,43.52,43.52,16854256,VZ +2017-07-07,43.53,43.6,43.2,43.48,12198485,VZ +2017-07-10,43.48,43.51,43.18,43.2,12272539,VZ +2017-07-11,43.21,43.22,42.8,42.89,13249510,VZ +2017-07-12,43.04,43.38,43.0,43.22,11388866,VZ +2017-07-13,43.15,43.54,43.04,43.49,12140474,VZ +2017-07-14,43.63,43.82,43.41,43.56,11986824,VZ +2017-07-17,43.63,43.86,43.56,43.66,10804830,VZ +2017-07-18,43.66,43.79,43.26,43.36,15417053,VZ +2017-07-19,43.35,43.54,43.2,43.45,13940767,VZ +2017-07-20,43.5,44.58,43.48,44.22,19309115,VZ +2017-07-21,44.23,44.31,43.82,44.23,11426562,VZ +2017-07-24,44.15,44.21,43.68,43.71,11895234,VZ +2017-07-25,43.9,44.17,43.81,43.98,9818802,VZ +2017-07-26,44.8,44.83,44.28,44.4,19045166,VZ +2017-07-27,46.26,47.84,45.95,47.81,44702494,VZ +2017-07-28,47.7,48.38,47.12,47.94,25296508,VZ +2017-07-31,,48.57,,48.4,28456827,VZ +2017-08-01,48.68,49.63,48.53,48.89,33498183,VZ +2017-08-02,48.9,48.93,47.9,48.21,19233446,VZ +2017-08-03,48.09,48.61,47.94,48.61,15190098,VZ +2017-08-04,48.55,48.91,48.14,48.91,13841720,VZ +2017-08-07,48.79,48.96,48.68,48.86,10448725,VZ +2017-08-08,48.75,48.95,48.43,48.6,10901236,VZ +2017-08-09,48.52,48.64,48.08,48.22,18887110,VZ +2017-08-10,48.18,48.21,47.86,48.02,13005210,VZ +2017-08-11,48.2,48.23,47.7,48.06,10420529,VZ +2017-08-14,48.17,48.8,48.15,48.78,11064636,VZ +2017-08-15,48.56,48.59,48.19,48.48,11164785,VZ +2017-08-16,48.37,48.53,48.22,48.41,9447047,VZ +2017-08-17,48.37,48.45,47.89,47.89,10638043,VZ +2017-08-18,47.85,47.95,47.51,47.69,16919130,VZ +2017-08-21,47.83,48.5,47.68,48.14,10556849,VZ +2017-08-22,48.13,48.44,47.78,48.35,11005501,VZ +2017-08-23,48.26,48.67,48.19,48.28,8909187,VZ +2017-08-24,48.35,48.56,48.18,48.31,8898226,VZ +2017-08-25,48.48,48.98,48.43,48.68,9846677,VZ +2017-08-28,48.65,48.75,48.31,48.61,6329391,VZ +2017-08-29,48.36,48.76,48.33,48.51,6044054,VZ +2017-08-30,48.33,48.37,48.0,48.12,10758395,VZ +2017-08-31,48.26,48.4,47.93,47.97,14237666,VZ +2017-09-01,48.02,48.07,47.77,47.92,11455202,VZ +2017-09-05,47.78,47.92,47.3,47.36,10005052,VZ +2017-09-06,47.47,47.56,46.62,46.91,14081939,VZ +2017-09-07,47.0,47.21,46.07,46.2,16591072,VZ +2017-09-08,46.18,46.39,45.71,46.11,14152041,VZ +2017-09-11,46.23,46.34,46.12,46.3,11073655,VZ +2017-09-12,46.5,46.95,46.38,46.79,11173160,VZ +2017-09-13,46.78,47.26,46.68,47.25,12772690,VZ +2017-09-14,47.24,47.59,47.01,47.18,11808457,VZ +2017-09-15,47.42,47.9,47.06,47.86,24626478,VZ +2017-09-18,47.91,48.24,47.51,48.09,18810166,VZ +2017-09-19,48.09,49.55,48.01,49.34,30817991,VZ +2017-09-20,49.3,49.64,49.08,49.48,18755912,VZ +2017-09-21,49.37,49.44,48.84,48.94,14315783,VZ +2017-09-22,49.19,50.08,49.02,49.9,20646413,VZ +2017-09-25,49.87,50.32,49.74,49.9,13698567,VZ +2017-09-26,49.96,50.08,49.4,49.51,12007462,VZ +2017-09-27,49.19,49.72,49.12,49.51,13772944,VZ +2017-09-28,49.24,49.56,49.14,49.41,8231789,VZ +2017-09-29,49.3,49.83,49.01,49.49,13021697,VZ +2017-10-02,49.39,49.7,49.25,49.36,9525757,VZ +2017-10-03,49.45,50.02,49.43,49.85,10218605,VZ +2017-10-04,49.64,50.08,49.38,49.9,9887485,VZ +2017-10-05,49.96,50.03,49.68,49.77,12230644,VZ +2017-10-06,49.04,49.2,48.66,48.81,13239635,VZ +2017-10-09,48.89,49.09,48.65,49.05,10702938,VZ +2017-10-10,49.28,49.49,49.06,49.14,10843879,VZ +2017-10-11,49.14,49.32,49.12,49.21,703042,VZ +2017-10-12,48.44,48.85,48.13,48.35,17087942,VZ +2017-10-13,48.34,48.48,47.83,47.86,20105054,VZ +2017-10-16,47.9,48.35,47.7,48.09,10394675,VZ +2017-10-17,48.09,48.49,47.87,48.4,14842814,VZ +2017-10-18,48.33,48.85,47.76,48.65,20410445,VZ +2017-10-19,50.05,51.18,49.05,49.21,29173869,VZ +2017-10-20,49.45,49.59,48.93,49.53,16259580,VZ +2017-10-23,49.47,49.69,48.91,48.99,15659974,VZ +2017-10-24,49.16,49.28,48.72,48.94,11527916,VZ +2017-10-25,48.68,48.79,48.15,48.64,19256754,VZ +2017-10-26,48.86,49.43,48.75,48.89,14420059,VZ +2017-10-27,48.72,49.39,48.53,48.87,12423443,VZ +2017-10-30,48.88,49.12,47.42,47.83,24587436,VZ +2017-10-31,47.94,48.18,47.71,47.87,15909969,VZ +2017-11-01,48.15,48.17,47.56,47.83,11046583,VZ +2017-11-02,47.88,47.94,47.18,47.46,13126910,VZ +2017-11-03,47.66,47.74,47.24,47.42,8038202,VZ +2017-11-06,46.31,46.35,44.84,45.53,36443257,VZ +2017-11-07,45.21,45.59,44.68,45.57,25789586,VZ +2017-11-08,45.41,45.52,45.14,45.46,17414813,VZ +2017-11-09,45.29,45.43,44.81,45.07,21078668,VZ +2017-11-10,45.11,45.11,44.75,44.88,17074952,VZ +2017-11-13,44.92,45.08,44.7,44.75,16673922,VZ +2017-11-14,44.69,44.85,44.15,44.22,20829858,VZ +2017-11-15,44.33,44.38,43.96,44.11,15726458,VZ +2017-11-16,44.21,44.88,44.11,44.77,13818031,VZ +2017-11-17,44.63,45.77,44.62,45.42,18933241,VZ +2017-11-20,45.8,46.35,45.5,46.2,18227389,VZ +2017-11-21,46.34,46.45,46.01,46.18,13598018,VZ +2017-11-22,46.25,47.42,46.24,47.1,15825110,VZ +2017-11-24,47.06,47.18,46.84,47.01,5097203,VZ +2017-11-27,47.37,47.9,47.35,47.66,17548285,VZ +2017-11-28,47.7,48.84,47.53,48.82,20982501,VZ +2017-11-29,48.84,50.49,48.84,49.9,31034535,VZ +2017-11-30,50.0,51.09,49.99,50.89,33268492,VZ +2017-12-01,50.9,51.54,50.33,51.25,23909026,VZ +2017-12-04,51.52,52.33,51.5,51.72,19371014,VZ +2017-12-05,51.25,51.89,50.78,50.92,17574132,VZ +2017-12-06,50.4,50.84,50.24,50.68,17296644,VZ +2017-12-07,50.59,50.74,50.2,50.42,11986747,VZ +2017-12-08,50.54,51.18,50.36,51.09,13639852,VZ +2017-12-11,51.28,51.93,50.97,51.84,13542530,VZ +2017-12-12,53.19,53.34,52.33,53.19,22901150,VZ +2017-12-13,52.99,53.19,52.28,52.89,17705487,VZ +2017-12-14,52.6,52.74,52.08,52.34,18775429,VZ +2017-12-15,52.57,52.89,52.39,52.67,28935598,VZ +2017-12-18,52.94,53.39,52.66,53.25,15874323,VZ +2017-12-19,53.27,53.59,52.7,52.83,14239492,VZ +2017-12-20,53.11,53.35,52.68,52.77,11643501,VZ +2017-12-21,52.81,53.6,52.6,53.01,12778136,VZ +2017-12-22,53.11,53.63,53.06,53.19,13657808,VZ +2017-12-26,53.13,53.69,53.13,53.22,6595751,VZ +2017-12-27,53.41,53.5,53.09,53.28,8361890,VZ +2017-12-28,53.41,53.55,53.16,53.43,6726276,VZ +2017-12-29,53.37,53.46,52.93,52.93,9994742,VZ +2006-01-03,46.36,46.66,45.57,46.23,23413900,WMT +2006-01-04,46.24,46.5,46.1,46.32,14090700,WMT +2006-01-05,46.0,46.4,45.29,45.69,20759200,WMT +2006-01-06,45.69,45.88,45.1,45.88,21135000,WMT +2006-01-09,45.89,46.15,45.56,45.71,14890700,WMT +2006-01-10,45.5,46.03,45.46,45.86,13422500,WMT +2006-01-11,46.06,46.6,45.76,46.57,14179400,WMT +2006-01-12,46.25,46.39,45.67,45.74,11425700,WMT +2006-01-13,45.68,45.89,45.31,45.4,10260500,WMT +2006-01-17,45.4,45.42,44.7,44.95,17118300,WMT +2006-01-18,44.65,45.39,44.61,44.88,13217700,WMT +2006-01-19,45.18,45.89,45.06,45.8,18141900,WMT +2006-01-20,45.64,45.7,44.81,45.0,19354600,WMT +2006-01-23,45.0,45.47,44.54,45.25,15824700,WMT +2006-01-24,45.55,45.91,45.5,45.72,18189800,WMT +2006-01-25,45.7,46.17,45.66,45.97,18986800,WMT +2006-01-26,46.21,46.51,45.83,46.32,16798600,WMT +2006-01-27,45.99,46.52,44.88,45.84,13386000,WMT +2006-01-30,46.4,46.95,46.21,46.41,15269600,WMT +2006-01-31,46.44,46.53,46.03,46.11,12926900,WMT +2006-02-01,46.05,46.38,45.57,46.14,15189400,WMT +2006-02-02,46.3,46.48,45.47,46.28,18513100,WMT +2006-02-03,45.99,46.21,45.44,45.49,11329700,WMT +2006-02-06,45.44,45.51,45.05,45.08,12185300,WMT +2006-02-07,45.0,45.47,44.68,44.74,16191300,WMT +2006-02-08,44.78,45.51,44.52,45.4,12347600,WMT +2006-02-09,45.48,45.97,45.33,45.7,13131800,WMT +2006-02-10,45.6,45.95,45.31,45.75,8037800,WMT +2006-02-13,45.47,45.82,45.47,45.51,7161400,WMT +2006-02-14,45.42,46.64,45.28,46.45,14872500,WMT +2006-02-15,46.29,46.93,45.89,46.89,11835300,WMT +2006-02-16,46.85,47.02,46.35,46.63,9074400,WMT +2006-02-17,46.63,46.63,45.8,46.1,15355200,WMT +2006-02-21,45.71,46.46,45.47,45.74,15376000,WMT +2006-02-22,45.93,45.99,45.44,45.48,9911800,WMT +2006-02-23,45.5,45.95,45.34,45.7,14826400,WMT +2006-02-24,45.7,45.75,45.26,45.45,9652200,WMT +2006-02-27,45.55,45.88,45.55,45.76,9051700,WMT +2006-02-28,45.57,45.81,45.22,45.36,12302300,WMT +2006-03-01,45.36,45.51,45.03,45.15,12046100,WMT +2006-03-02,45.01,45.48,44.93,45.06,12518600,WMT +2006-03-03,44.87,45.5,44.86,45.33,9508600,WMT +2006-03-06,45.49,45.54,44.97,45.12,9749500,WMT +2006-03-07,45.19,45.36,45.05,45.27,11246500,WMT +2006-03-08,45.2,45.63,45.16,45.27,14478100,WMT +2006-03-09,45.2,45.39,45.11,45.24,7233700,WMT +2006-03-10,45.44,45.48,45.21,45.33,9322100,WMT +2006-03-13,45.35,45.46,45.22,45.27,8838700,WMT +2006-03-14,45.19,45.58,45.16,45.54,13740500,WMT +2006-03-15,45.5,45.57,45.22,45.32,13992300,WMT +2006-03-16,45.56,46.44,45.42,46.36,18556100,WMT +2006-03-17,46.6,46.79,46.29,46.69,12439100,WMT +2006-03-20,47.03,48.07,46.99,47.76,19702100,WMT +2006-03-21,48.2,48.45,47.72,48.11,13890400,WMT +2006-03-22,47.2,48.22,47.74,48.1,9027400,WMT +2006-03-23,48.19,48.87,48.05,48.54,14733200,WMT +2006-03-24,48.7,48.72,48.02,48.19,9733500,WMT +2006-03-27,48.19,48.3,47.9,47.95,8663800,WMT +2006-03-28,47.95,48.32,47.66,47.75,10044300,WMT +2006-03-29,47.8,48.18,47.5,48.05,8681900,WMT +2006-03-30,48.05,48.18,47.31,47.66,9793600,WMT +2006-03-31,47.94,47.94,47.2,47.24,10092000,WMT +2006-04-03,47.27,47.31,46.53,46.77,14109000,WMT +2006-04-04,46.69,46.77,46.35,46.5,8716100,WMT +2006-04-05,46.58,46.97,46.5,46.87,7763700,WMT +2006-04-06,46.88,47.09,46.35,46.56,8763900,WMT +2006-04-07,46.5,46.77,45.81,46.02,12458500,WMT +2006-04-10,45.98,46.0,45.51,45.7,9585100,WMT +2006-04-11,45.6,45.76,45.27,45.5,9653700,WMT +2006-04-12,45.78,45.96,45.65,45.9,9285300,WMT +2006-04-13,45.96,46.01,45.62,45.77,7199000,WMT +2006-04-17,45.8,46.28,45.63,45.82,9225100,WMT +2006-04-18,46.14,46.52,46.07,46.4,10545900,WMT +2006-04-19,46.32,46.7,46.25,46.47,10743300,WMT +2006-04-20,46.37,46.71,46.26,46.4,9125500,WMT +2006-04-21,46.6,46.6,45.68,45.82,10118100,WMT +2006-04-24,45.62,45.74,45.4,45.54,12143600,WMT +2006-04-25,45.66,45.93,45.5,45.63,9205900,WMT +2006-04-26,45.75,46.03,45.67,45.98,10583100,WMT +2006-04-27,45.78,46.08,45.62,45.64,12791700,WMT +2006-04-28,45.58,45.67,44.99,45.03,15376900,WMT +2006-05-01,45.92,46.58,45.54,45.93,18547300,WMT +2006-05-02,46.12,46.26,45.9,46.16,9598300,WMT +2006-05-03,46.32,46.84,46.29,46.69,11794600,WMT +2006-05-04,46.92,46.98,46.12,46.4,10585300,WMT +2006-05-05,46.6,47.34,46.52,47.25,9080900,WMT +2006-05-08,47.25,47.9,47.1,47.57,9878300,WMT +2006-05-09,47.69,48.17,47.58,47.87,14506900,WMT +2006-05-10,47.71,48.09,47.58,47.78,9449800,WMT +2006-05-11,47.9,47.9,47.03,47.25,11204500,WMT +2006-05-12,47.26,47.45,46.53,46.54,11409700,WMT +2006-05-15,46.25,47.56,46.08,47.43,17054400,WMT +2006-05-16,47.87,48.31,47.69,48.07,17686300,WMT +2006-05-17,47.65,47.68,46.83,46.84,15514900,WMT +2006-05-18,47.02,47.39,46.65,47.22,10941200,WMT +2006-05-19,47.45,47.48,46.89,47.32,13027900,WMT +2006-05-22,47.29,47.77,47.1,47.35,9915300,WMT +2006-05-23,47.6,47.99,47.5,47.52,11022600,WMT +2006-05-24,47.53,48.14,47.37,48.03,16235700,WMT +2006-05-25,48.82,49.83,48.65,49.45,25807000,WMT +2006-05-26,49.6,50.0,49.45,49.65,17474400,WMT +2006-05-30,48.62,48.71,48.23,48.3,19274100,WMT +2006-05-31,48.48,48.72,48.1,48.45,12049600,WMT +2006-06-01,48.25,48.57,47.92,48.39,13468300,WMT +2006-06-02,48.17,48.35,47.32,47.83,13777200,WMT +2006-06-05,47.77,48.04,47.1,47.19,12446300,WMT +2006-06-06,47.34,47.49,46.55,47.03,16464300,WMT +2006-06-07,47.07,47.73,46.92,47.04,9688200,WMT +2006-06-08,47.09,47.54,46.84,47.3,16265500,WMT +2006-06-09,47.15,47.49,47.0,47.13,7469900,WMT +2006-06-12,47.1,47.42,46.92,46.99,7468900,WMT +2006-06-13,47.09,47.93,47.03,47.53,14181500,WMT +2006-06-14,47.56,47.9,47.37,47.71,10429800,WMT +2006-06-15,47.74,48.75,47.31,48.66,15733400,WMT +2006-06-16,48.56,49.16,48.2,48.31,16742300,WMT +2006-06-19,48.45,48.9,48.0,48.27,11618700,WMT +2006-06-20,48.25,48.59,48.21,48.43,8701000,WMT +2006-06-21,48.3,49.0,48.3,48.9,12334300,WMT +2006-06-22,48.71,49.19,48.27,48.48,8466500,WMT +2006-06-23,48.35,48.63,47.76,47.94,8247000,WMT +2006-06-26,48.09,48.2,47.8,48.07,6776400,WMT +2006-06-27,47.95,48.27,47.57,47.63,8423100,WMT +2006-06-28,47.65,47.93,47.36,47.92,7287900,WMT +2006-06-29,48.11,48.72,47.91,48.71,10967400,WMT +2006-06-30,48.7,48.85,48.16,48.17,11126700,WMT +2006-07-03,47.75,48.05,47.1,47.57,9097300,WMT +2006-07-05,47.21,47.34,46.76,47.02,11523700,WMT +2006-07-06,46.83,47.14,46.51,46.72,10174000,WMT +2006-07-07,46.48,46.63,45.88,46.0,10526400,WMT +2006-07-10,46.25,46.73,46.05,46.18,7308800,WMT +2006-07-11,46.0,46.21,45.41,46.13,13206100,WMT +2006-07-12,46.21,46.25,45.11,45.15,13258500,WMT +2006-07-13,44.55,44.62,43.71,44.16,26307100,WMT +2006-07-14,43.93,44.03,42.81,43.05,20072300,WMT +2006-07-17,43.23,43.93,42.72,43.02,17697300,WMT +2006-07-18,42.76,43.23,42.31,43.17,20375600,WMT +2006-07-19,43.28,44.33,43.23,44.2,17886000,WMT +2006-07-20,44.35,44.61,44.15,44.29,10256600,WMT +2006-07-21,44.51,44.51,43.56,43.72,12978700,WMT +2006-07-24,44.03,44.89,44.03,44.43,11650300,WMT +2006-07-25,44.21,44.8,43.94,44.67,10678900,WMT +2006-07-26,44.45,44.47,43.63,43.67,12347700,WMT +2006-07-27,43.97,44.0,43.47,43.53,8706800,WMT +2006-07-28,43.77,44.54,43.77,44.46,12360300,WMT +2006-07-31,45.02,45.12,44.33,44.5,13481700,WMT +2006-08-01,44.35,44.38,43.79,44.09,9645100,WMT +2006-08-02,44.3,44.43,44.0,44.37,7990700,WMT +2006-08-03,44.27,45.13,44.17,44.73,11035800,WMT +2006-08-04,45.15,45.45,44.65,44.87,9733000,WMT +2006-08-07,44.6,45.05,44.5,44.82,7341500,WMT +2006-08-08,44.82,44.99,44.37,44.46,7690500,WMT +2006-08-09,44.78,44.88,43.86,43.9,10279700,WMT +2006-08-10,43.9,44.94,43.75,44.89,12140900,WMT +2006-08-11,44.9,44.94,44.3,44.69,8244500,WMT +2006-08-14,44.84,45.43,44.73,45.1,10971000,WMT +2006-08-15,44.78,44.89,44.05,44.55,18589800,WMT +2006-08-16,44.55,44.68,44.05,44.43,16454100,WMT +2006-08-17,44.5,45.0,44.33,44.63,12368200,WMT +2006-08-18,44.72,44.74,44.3,44.49,9083600,WMT +2006-08-21,44.3,44.38,44.02,44.09,9482300,WMT +2006-08-22,44.2,44.37,43.98,44.07,8267400,WMT +2006-08-23,44.1,44.15,43.48,43.76,10584100,WMT +2006-08-24,43.94,43.96,43.66,43.7,7480100,WMT +2006-08-25,43.6,44.06,43.52,43.88,7720700,WMT +2006-08-28,44.2,44.65,44.16,44.43,11202300,WMT +2006-08-29,44.65,44.65,44.06,44.49,9858600,WMT +2006-08-30,44.63,44.94,44.2,44.62,12154600,WMT +2006-08-31,44.93,44.98,44.52,44.72,8785400,WMT +2006-09-01,45.0,45.8,44.02,45.45,11383200,WMT +2006-09-05,45.71,45.89,45.36,45.57,10560600,WMT +2006-09-06,45.44,45.65,45.15,45.4,10110000,WMT +2006-09-07,45.4,46.04,45.3,45.54,16008700,WMT +2006-09-08,45.69,46.81,45.55,46.72,14054400,WMT +2006-09-11,46.7,47.5,46.3,47.49,17150400,WMT +2006-09-12,47.65,48.64,47.47,48.07,18437100,WMT +2006-09-13,47.95,48.37,47.55,48.08,11169300,WMT +2006-09-14,47.84,48.41,47.58,48.37,10160700,WMT +2006-09-15,48.64,48.84,48.15,48.22,17222300,WMT +2006-09-18,48.02,48.53,47.66,48.1,10830900,WMT +2006-09-19,48.24,48.5,48.0,48.5,11422800,WMT +2006-09-20,48.77,49.02,48.42,48.87,13711900,WMT +2006-09-21,48.87,49.06,48.21,48.46,13052700,WMT +2006-09-22,47.83,48.62,47.6,48.29,11771800,WMT +2006-09-25,48.25,49.0,48.03,48.82,12197700,WMT +2006-09-26,48.93,49.85,48.8,49.25,15309000,WMT +2006-09-27,49.06,49.76,49.04,49.5,15717800,WMT +2006-09-28,49.5,49.84,49.03,49.81,12773800,WMT +2006-09-29,49.61,49.95,49.31,49.32,12582400,WMT +2006-10-02,48.62,48.86,48.03,48.44,18006100,WMT +2006-10-03,48.46,49.5,48.06,49.46,14986500,WMT +2006-10-04,48.31,49.61,48.13,49.55,24777900,WMT +2006-10-05,49.47,49.47,48.1,48.41,25072000,WMT +2006-10-06,48.42,48.98,48.24,48.32,15445600,WMT +2006-10-09,48.19,48.53,47.97,48.22,9645400,WMT +2006-10-10,48.49,48.49,47.88,48.12,9663000,WMT +2006-10-11,48.03,48.45,47.87,48.31,10006100,WMT +2006-10-12,48.49,48.67,48.08,48.32,12425800,WMT +2006-10-13,48.28,48.52,48.12,48.46,8802500,WMT +2006-10-16,48.31,48.46,48.11,48.32,6619800,WMT +2006-10-17,48.2,48.32,47.64,48.28,11116000,WMT +2006-10-18,48.43,48.57,48.16,48.35,10282600,WMT +2006-10-19,48.43,48.99,48.39,48.49,10102100,WMT +2006-10-20,48.73,49.73,48.65,49.37,18955600,WMT +2006-10-23,49.37,52.15,49.03,51.28,53101700,WMT +2006-10-24,51.3,51.9,51.05,51.3,18782600,WMT +2006-10-25,51.05,51.78,50.55,50.85,17283400,WMT +2006-10-26,50.77,51.75,50.65,51.75,14230000,WMT +2006-10-27,51.58,51.6,50.63,50.73,12533200,WMT +2006-10-30,49.22,49.72,49.1,49.53,26089000,WMT +2006-10-31,49.6,49.78,49.12,49.28,17583400,WMT +2006-11-01,49.38,49.7,48.65,48.85,16788800,WMT +2006-11-02,47.67,48.37,47.66,48.29,24382500,WMT +2006-11-03,48.3,48.47,47.2,47.53,18018200,WMT +2006-11-06,47.74,48.21,47.2,47.49,17431300,WMT +2006-11-07,47.69,47.99,47.41,47.65,17884700,WMT +2006-11-08,47.3,47.51,47.03,47.03,30113000,WMT +2006-11-09,47.11,47.21,46.31,46.39,27230900,WMT +2006-11-10,46.31,46.69,46.31,46.47,13199500,WMT +2006-11-13,46.47,46.84,45.97,46.32,24182100,WMT +2006-11-14,47.83,48.2,47.19,47.66,28622400,WMT +2006-11-15,47.77,48.08,47.58,47.68,16478700,WMT +2006-11-16,47.96,47.99,47.5,47.91,11076400,WMT +2006-11-17,47.75,47.82,47.41,47.5,15821200,WMT +2006-11-20,47.5,48.24,47.42,47.72,12336700,WMT +2006-11-21,47.76,47.98,47.6,47.81,8744200,WMT +2006-11-22,47.88,48.21,47.76,48.03,10822200,WMT +2006-11-24,47.76,48.05,47.55,47.9,5086400,WMT +2006-11-27,47.44,47.69,46.55,46.61,23503700,WMT +2006-11-28,46.53,46.89,46.48,46.71,13365400,WMT +2006-11-29,46.89,47.33,46.63,46.89,12673400,WMT +2006-11-30,46.5,46.73,46.02,46.1,24244400,WMT +2006-12-01,46.0,46.1,45.42,45.87,25024700,WMT +2006-12-04,46.25,46.51,45.87,46.29,14500800,WMT +2006-12-05,46.25,46.55,46.07,46.48,10470900,WMT +2006-12-06,46.49,46.75,46.36,46.54,9845200,WMT +2006-12-07,46.7,46.8,46.36,46.37,14216700,WMT +2006-12-08,46.3,46.62,46.25,46.35,10541800,WMT +2006-12-11,46.45,46.45,45.92,46.0,16515400,WMT +2006-12-12,45.92,46.17,45.58,45.65,18034100,WMT +2006-12-13,45.9,46.03,45.8,45.9,17372300,WMT +2006-12-14,46.12,46.61,45.91,46.52,18438700,WMT +2006-12-15,46.63,46.89,46.39,46.45,16090700,WMT +2006-12-18,46.5,46.8,46.28,46.37,12871200,WMT +2006-12-19,46.13,46.24,45.5,46.09,17349900,WMT +2006-12-20,46.0,46.13,45.87,45.87,13937500,WMT +2006-12-21,45.95,46.06,45.61,45.71,11344600,WMT +2006-12-22,45.5,45.8,45.0,45.54,11099300,WMT +2006-12-26,44.8,46.29,44.8,46.11,10493600,WMT +2006-12-27,45.75,46.25,45.75,46.16,12125700,WMT +2006-12-28,45.81,46.2,45.81,46.01,7100800,WMT +2006-12-29,46.2,46.61,46.03,46.18,10810500,WMT +2007-01-03,47.09,48.3,47.06,47.55,35688700,WMT +2007-01-04,47.8,47.99,47.32,47.78,17077300,WMT +2007-01-05,47.5,47.8,47.15,47.39,13556900,WMT +2007-01-08,46.91,47.31,46.9,47.0,16396500,WMT +2007-01-09,47.0,47.67,47.0,47.39,14656600,WMT +2007-01-10,47.05,47.62,46.51,47.28,13312200,WMT +2007-01-11,47.27,47.73,47.21,47.6,14823200,WMT +2007-01-12,47.62,48.11,47.21,47.98,13913600,WMT +2007-01-16,47.93,48.48,47.79,48.31,14482400,WMT +2007-01-17,48.32,48.41,48.09,48.2,11305400,WMT +2007-01-18,48.2,48.78,48.08,48.39,13656400,WMT +2007-01-19,48.49,48.74,48.19,48.31,11960300,WMT +2007-01-22,48.16,48.27,47.6,47.96,12719900,WMT +2007-01-23,47.78,48.15,47.46,47.81,11274300,WMT +2007-01-24,48.07,48.7,47.99,48.61,13491700,WMT +2007-01-25,48.61,48.64,48.09,48.15,11841300,WMT +2007-01-26,48.05,48.36,47.47,47.67,11058400,WMT +2007-01-29,48.15,48.15,47.5,47.63,9537000,WMT +2007-01-30,47.75,47.84,46.91,47.28,16342800,WMT +2007-01-31,47.2,47.96,47.04,47.69,14935600,WMT +2007-02-01,47.51,48.08,47.44,47.78,13235400,WMT +2007-02-02,47.75,48.42,47.64,48.08,12611800,WMT +2007-02-05,48.44,48.9,48.42,48.52,14215300,WMT +2007-02-06,48.61,48.77,48.32,48.58,8963800,WMT +2007-02-07,48.39,48.75,48.28,48.58,10084500,WMT +2007-02-08,48.36,48.6,48.13,48.31,10791800,WMT +2007-02-09,48.37,48.54,47.67,47.97,12406000,WMT +2007-02-12,48.15,48.24,47.68,47.74,10331008,WMT +2007-02-13,47.8,48.17,47.74,47.98,10068877,WMT +2007-02-14,48.08,48.13,47.75,47.87,12275669,WMT +2007-02-15,47.9,48.54,47.82,48.36,11296500,WMT +2007-02-16,48.35,48.85,48.25,48.48,17104100,WMT +2007-02-20,49.81,50.29,49.41,50.26,36503100,WMT +2007-02-21,50.26,50.42,49.87,49.97,23789800,WMT +2007-02-22,50.09,50.18,49.55,49.69,10633000,WMT +2007-02-23,49.66,49.89,49.29,49.57,11052300,WMT +2007-02-26,49.71,50.05,49.45,49.98,10664132,WMT +2007-02-27,49.6,49.78,48.2,48.2,20771700,WMT +2007-02-28,48.2,48.66,48.01,48.31,21342400,WMT +2007-03-01,47.78,48.2,47.19,47.89,20456761,WMT +2007-03-02,47.85,48.32,47.71,47.81,18359700,WMT +2007-03-05,47.81,48.27,47.44,48.08,14354000,WMT +2007-03-06,47.47,48.29,47.75,48.04,14954800,WMT +2007-03-07,48.05,48.25,47.61,47.93,13327000,WMT +2007-03-08,48.05,48.15,47.38,47.88,20395700,WMT +2007-03-09,47.78,48.13,47.15,47.42,13950500,WMT +2007-03-12,47.32,47.63,47.1,47.26,12197200,WMT +2007-03-13,46.98,47.13,46.03,46.18,23987200,WMT +2007-03-14,46.18,46.22,45.06,45.73,27585500,WMT +2007-03-15,45.75,46.16,45.49,46.0,13292100,WMT +2007-03-16,46.22,46.8,45.75,46.21,18994400,WMT +2007-03-19,46.5,46.82,46.38,46.59,12079644,WMT +2007-03-20,46.48,47.4,46.44,47.3,15267000,WMT +2007-03-21,47.22,47.85,46.95,47.77,13643400,WMT +2007-03-22,47.62,48.2,47.56,48.01,15574610,WMT +2007-03-23,48.01,48.15,47.75,47.91,7993950,WMT +2007-03-26,47.84,47.92,47.15,47.84,12706070,WMT +2007-03-27,47.57,47.8,47.03,47.49,12950422,WMT +2007-03-28,47.17,47.19,46.46,46.64,18080798,WMT +2007-03-29,46.93,47.04,46.36,46.72,12563500,WMT +2007-03-30,46.86,47.09,46.64,46.95,15187217,WMT +2007-04-02,47.06,47.52,46.85,47.4,13746240,WMT +2007-04-03,47.51,48.29,47.47,48.1,17161930,WMT +2007-04-04,48.1,48.32,47.9,48.05,10975527,WMT +2007-04-05,48.05,48.45,47.86,48.27,9515337,WMT +2007-04-09,48.27,48.55,47.89,48.47,8537786,WMT +2007-04-10,48.45,48.45,47.94,47.94,9750637,WMT +2007-04-11,47.95,48.11,47.06,47.27,17736118,WMT +2007-04-12,47.38,47.5,46.9,47.26,11572036,WMT +2007-04-13,47.4,47.42,46.83,47.41,12421536,WMT +2007-04-16,47.63,48.12,47.51,48.07,14249911,WMT +2007-04-17,48.19,48.43,47.89,48.17,12391265,WMT +2007-04-18,48.0,48.18,47.83,47.97,7993479,WMT +2007-04-19,47.75,48.38,47.65,48.34,8050832,WMT +2007-04-20,48.59,49.84,48.51,49.76,23422057,WMT +2007-04-23,49.73,49.95,48.84,48.93,14056734,WMT +2007-04-24,48.56,48.98,48.13,48.69,19136264,WMT +2007-04-25,48.77,49.1,48.63,48.81,14504594,WMT +2007-04-26,48.78,49.06,48.57,48.7,9231043,WMT +2007-04-27,48.52,48.69,48.32,48.34,9302130,WMT +2007-04-30,48.25,48.66,47.87,47.92,13988695,WMT +2007-05-01,47.92,48.56,47.51,48.33,14782903,WMT +2007-05-02,48.3,48.74,48.17,48.28,12278480,WMT +2007-05-03,48.52,48.75,48.2,48.36,10983756,WMT +2007-05-04,48.4,48.5,48.05,48.27,9605736,WMT +2007-05-07,48.43,48.88,48.28,48.61,8910869,WMT +2007-05-08,48.37,48.64,48.08,48.1,10172559,WMT +2007-05-09,48.07,48.28,47.84,47.93,15225778,WMT +2007-05-10,47.5,48.33,47.45,47.75,17851073,WMT +2007-05-11,47.84,47.91,47.41,47.78,15889487,WMT +2007-05-14,47.64,48.0,47.49,47.84,12971905,WMT +2007-05-15,47.84,48.1,47.41,47.84,19379754,WMT +2007-05-16,47.49,47.74,46.98,47.18,19029340,WMT +2007-05-17,47.47,47.47,47.02,47.11,12633994,WMT +2007-05-18,47.32,47.37,47.18,47.27,13743096,WMT +2007-05-21,47.13,47.4,46.62,46.62,21022286,WMT +2007-05-22,46.57,46.8,46.47,46.54,11197166,WMT +2007-05-23,46.88,47.14,46.32,46.33,16399933,WMT +2007-05-24,46.41,46.95,46.35,46.65,14731315,WMT +2007-05-25,46.8,47.0,46.64,46.91,8795922,WMT +2007-05-29,47.17,47.54,46.76,46.94,14948959,WMT +2007-05-30,46.65,47.15,46.47,47.12,16038807,WMT +2007-05-31,47.1,47.8,47.1,47.6,17564706,WMT +2007-06-01,47.6,49.94,47.73,49.47,49106040,WMT +2007-06-04,50.0,51.44,50.15,51.21,54685065,WMT +2007-06-05,50.91,51.2,50.36,50.52,32730495,WMT +2007-06-06,50.16,51.04,50.15,50.75,25274011,WMT +2007-06-07,50.39,50.75,49.61,49.76,24804767,WMT +2007-06-08,49.76,50.15,49.6,50.08,14736576,WMT +2007-06-11,49.9,50.12,49.55,49.81,12639778,WMT +2007-06-12,49.81,49.81,48.9,48.91,19065712,WMT +2007-06-13,49.18,49.54,48.97,49.5,14142800,WMT +2007-06-14,49.3,49.65,48.98,49.28,13367844,WMT +2007-06-15,49.34,49.68,49.21,49.34,22787954,WMT +2007-06-18,49.32,49.45,49.07,49.11,11032852,WMT +2007-06-19,48.93,48.97,47.77,48.81,14847890,WMT +2007-06-20,48.81,49.25,48.56,48.59,20544736,WMT +2007-06-21,48.71,48.79,48.08,48.39,16520249,WMT +2007-06-22,48.25,48.43,47.83,47.83,20504077,WMT +2007-06-25,48.0,48.12,47.69,47.82,17822391,WMT +2007-06-26,47.91,48.49,47.75,47.97,16074984,WMT +2007-06-27,47.83,48.49,47.76,48.46,17901735,WMT +2007-06-28,48.33,48.5,48.17,48.21,13553189,WMT +2007-06-29,48.5,48.65,47.87,48.11,14132965,WMT +2007-07-02,48.2,48.49,48.14,48.33,10545237,WMT +2007-07-03,48.34,48.47,48.13,48.47,6212131,WMT +2007-07-05,48.36,48.46,48.08,48.09,11198581,WMT +2007-07-06,48.09,48.49,47.99,48.39,13106644,WMT +2007-07-09,48.41,48.83,48.26,48.5,10701248,WMT +2007-07-10,48.39,48.39,47.49,47.58,16732537,WMT +2007-07-11,47.7,47.89,47.23,47.68,13685856,WMT +2007-07-12,48.9,49.24,47.68,48.83,24975118,WMT +2007-07-13,48.76,49.26,48.67,49.15,13101017,WMT +2007-07-16,49.14,49.14,48.7,48.94,11749564,WMT +2007-07-17,48.76,48.88,48.3,48.35,14099319,WMT +2007-07-18,48.43,48.74,47.96,48.04,19624000,WMT +2007-07-19,48.36,48.98,48.1,48.79,15415600,WMT +2007-07-20,48.5,48.87,47.92,48.06,18975700,WMT +2007-07-23,48.3,48.4,47.95,48.11,12695400,WMT +2007-07-24,47.72,48.66,47.72,48.02,21879900,WMT +2007-07-25,48.4,48.45,47.55,47.87,15488100,WMT +2007-07-26,47.51,47.77,46.53,46.82,26748855,WMT +2007-07-27,46.72,46.88,45.73,45.94,23421300,WMT +2007-07-30,46.2,46.46,45.8,46.21,17950500,WMT +2007-07-31,46.34,46.81,45.9,45.95,27187600,WMT +2007-08-01,46.05,46.25,45.48,46.22,22036933,WMT +2007-08-02,46.2,47.11,46.08,46.73,16675798,WMT +2007-08-03,46.7,47.0,45.5,45.52,20450800,WMT +2007-08-06,45.7,47.05,45.7,47.02,20651300,WMT +2007-08-07,46.8,47.48,46.55,47.06,19249600,WMT +2007-08-08,47.07,48.42,46.7,48.42,24433400,WMT +2007-08-09,47.5,48.0,46.39,46.45,23577900,WMT +2007-08-10,46.21,47.27,45.7,46.07,21670500,WMT +2007-08-13,46.07,46.73,46.08,46.17,15568400,WMT +2007-08-14,43.8,44.19,43.52,43.82,63331900,WMT +2007-08-15,43.98,43.98,43.09,43.28,28780454,WMT +2007-08-16,43.05,43.95,42.92,43.5,36268163,WMT +2007-08-17,44.69,44.7,43.19,43.49,30443200,WMT +2007-08-20,43.7,43.82,42.96,43.59,22958904,WMT +2007-08-21,43.59,43.75,43.19,43.7,19598516,WMT +2007-08-22,43.79,43.89,43.43,43.75,18914300,WMT +2007-08-23,43.75,43.83,43.03,43.17,23770300,WMT +2007-08-24,43.16,43.92,43.13,43.74,17961600,WMT +2007-08-27,43.77,44.03,43.56,43.82,19788828,WMT +2007-08-28,43.65,44.2,43.4,43.4,27931000,WMT +2007-08-29,43.57,44.32,43.45,44.19,22592500,WMT +2007-08-30,43.21,43.65,43.16,43.32,23954100,WMT +2007-08-31,43.55,43.94,43.35,43.63,20827800,WMT +2007-09-04,43.51,43.64,43.27,43.3,19388520,WMT +2007-09-05,43.22,43.22,42.35,42.45,30787550,WMT +2007-09-06,43.35,43.6,42.65,42.76,29431850,WMT +2007-09-07,42.44,42.88,42.31,42.39,25383850,WMT +2007-09-10,42.59,42.68,42.09,42.27,18231100,WMT +2007-09-11,42.39,43.02,42.31,42.94,18897700,WMT +2007-09-12,42.94,43.2,42.58,42.71,15652000,WMT +2007-09-13,42.71,43.47,42.77,43.06,17141500,WMT +2007-09-14,42.81,43.54,42.65,43.32,14842688,WMT +2007-09-17,43.23,43.54,42.99,43.32,14025600,WMT +2007-09-18,43.49,44.65,43.35,44.44,27919292,WMT +2007-09-19,44.57,45.05,44.41,44.75,22193299,WMT +2007-09-20,44.68,44.83,43.96,44.32,16768616,WMT +2007-09-21,44.57,44.79,44.15,44.23,21043000,WMT +2007-09-24,44.32,44.47,43.86,43.97,16756700,WMT +2007-09-25,43.29,43.3,42.68,43.16,21317789,WMT +2007-09-26,43.3,43.6,42.95,43.3,19147550,WMT +2007-09-27,43.56,44.02,43.48,43.61,14205608,WMT +2007-09-28,43.61,44.0,43.51,43.65,13055700,WMT +2007-10-01,43.83,44.67,43.66,44.47,15185900,WMT +2007-10-02,44.45,45.11,44.36,44.87,18352900,WMT +2007-10-03,44.69,45.6,44.49,45.13,17053842,WMT +2007-10-04,45.06,45.34,44.77,45.0,9553600,WMT +2007-10-05,45.45,45.88,44.97,45.37,13122640,WMT +2007-10-08,45.2,45.4,45.08,45.27,8070302,WMT +2007-10-09,45.03,45.49,44.63,45.21,12247740,WMT +2007-10-10,45.1,45.74,45.1,45.59,15829950,WMT +2007-10-11,47.35,47.7,46.72,46.9,41096637,WMT +2007-10-12,46.98,47.28,46.8,47.06,13999844,WMT +2007-10-15,47.01,47.07,46.26,46.45,16446000,WMT +2007-10-16,46.28,46.3,45.58,45.86,18018457,WMT +2007-10-17,46.14,46.36,45.28,45.99,23915600,WMT +2007-10-18,45.78,46.04,45.34,45.89,19021740,WMT +2007-10-19,45.84,46.02,44.96,44.98,22972008,WMT +2007-10-22,44.8,45.46,44.64,45.25,21219500,WMT +2007-10-23,45.51,45.58,43.5,43.93,38072000,WMT +2007-10-24,44.1,44.18,43.27,43.87,22283653,WMT +2007-10-25,43.96,44.25,43.28,43.88,21283800,WMT +2007-10-26,44.55,44.81,44.11,44.64,17033787,WMT +2007-10-29,44.72,45.14,44.62,45.01,13704638,WMT +2007-10-30,44.74,45.85,44.69,45.37,16429900,WMT +2007-10-31,45.71,45.81,44.53,45.21,22124900,WMT +2007-11-01,44.7,44.94,43.94,44.03,19867460,WMT +2007-11-02,44.16,44.38,43.66,44.19,18035484,WMT +2007-11-05,44.25,44.38,43.78,44.03,12579161,WMT +2007-11-06,44.01,44.4,43.81,44.29,12562395,WMT +2007-11-07,44.0,44.59,43.82,43.93,17609567,WMT +2007-11-08,44.19,44.38,42.82,43.62,20800175,WMT +2007-11-09,43.15,43.41,42.5,42.9,20431584,WMT +2007-11-12,42.98,44.57,42.66,43.32,25479405,WMT +2007-11-13,45.0,46.35,45.0,45.97,40737408,WMT +2007-11-14,46.24,47.08,46.12,46.51,29116776,WMT +2007-11-15,46.29,47.06,45.87,46.2,21830687,WMT +2007-11-16,46.42,46.6,45.62,46.34,18925102,WMT +2007-11-19,46.0,46.35,45.25,45.47,14990452,WMT +2007-11-20,45.45,46.21,44.7,45.5,25569419,WMT +2007-11-21,45.03,45.41,44.68,44.86,17479400,WMT +2007-11-23,45.23,46.25,44.87,45.73,13584674,WMT +2007-11-26,46.0,46.38,45.0,45.03,21991689,WMT +2007-11-27,45.27,46.18,45.15,45.83,21014248,WMT +2007-11-28,46.08,47.52,46.0,47.23,28587793,WMT +2007-11-29,46.8,47.85,46.76,47.54,14765180,WMT +2007-11-30,47.7,48.23,47.6,47.9,16397296,WMT +2007-12-03,47.71,48.31,47.57,47.87,12276003,WMT +2007-12-04,47.49,48.56,47.49,48.19,16460498,WMT +2007-12-05,48.54,49.12,48.51,48.9,17449175,WMT +2007-12-06,48.49,49.41,48.0,49.27,20289367,WMT +2007-12-07,49.26,49.39,48.8,49.02,14387063,WMT +2007-12-10,49.06,49.68,48.92,49.43,12558030,WMT +2007-12-11,49.41,50.05,48.62,49.03,26059332,WMT +2007-12-12,49.62,49.64,47.61,48.23,23945992,WMT +2007-12-13,47.81,48.48,47.75,48.33,16650861,WMT +2007-12-14,48.17,48.2,47.6,47.63,13588168,WMT +2007-12-17,47.6,48.16,47.26,47.83,16507424,WMT +2007-12-18,48.08,48.55,46.87,48.24,16863857,WMT +2007-12-19,48.15,48.49,47.85,48.08,13124609,WMT +2007-12-20,48.08,48.34,47.32,47.85,14158610,WMT +2007-12-21,47.82,48.5,47.8,48.21,23281285,WMT +2007-12-24,48.12,49.08,48.12,48.74,6324941,WMT +2007-12-26,48.2,48.5,47.92,48.38,9346925,WMT +2007-12-27,48.21,48.3,47.62,47.77,10760827,WMT +2007-12-28,48.0,48.47,47.77,48.08,8610869,WMT +2007-12-31,47.84,48.08,47.33,47.53,12176334,WMT +2008-01-02,47.41,47.63,46.46,46.9,19918549,WMT +2008-01-03,46.72,46.9,46.23,46.38,19800990,WMT +2008-01-04,45.91,46.37,45.37,45.72,20353769,WMT +2008-01-07,45.8,46.81,45.59,46.56,20326462,WMT +2008-01-08,46.59,47.08,45.88,45.97,19017039,WMT +2008-01-09,45.97,47.0,45.24,46.9,27198098,WMT +2008-01-10,47.1,48.77,47.1,48.4,35694739,WMT +2008-01-11,48.06,48.61,47.5,47.72,28184957,WMT +2008-01-14,47.98,47.98,43.11,47.67,20562589,WMT +2008-01-15,46.99,47.43,46.77,46.99,24482588,WMT +2008-01-16,46.68,48.05,46.68,47.49,25324426,WMT +2008-01-17,47.55,47.93,47.1,47.48,27911430,WMT +2008-01-18,47.89,48.51,47.42,47.58,33709334,WMT +2008-01-22,46.47,49.53,46.09,49.2,45128691,WMT +2008-01-23,48.5,50.36,48.31,50.16,50422195,WMT +2008-01-24,50.21,50.24,48.48,48.91,35716552,WMT +2008-01-25,49.09,49.26,47.99,48.09,24975655,WMT +2008-01-28,48.06,48.78,47.9,48.71,23440847,WMT +2008-01-29,49.1,49.19,48.13,49.01,21743946,WMT +2008-01-30,48.8,50.0,48.5,49.16,24486650,WMT +2008-01-31,48.85,51.3,48.73,50.74,46220473,WMT +2008-02-01,50.9,51.48,50.31,51.18,25747539,WMT +2008-02-04,51.0,51.25,49.83,50.07,20321483,WMT +2008-02-05,49.46,50.66,49.46,49.56,28403666,WMT +2008-02-06,49.6,50.03,48.51,48.83,28492210,WMT +2008-02-07,47.85,50.0,47.84,49.84,36286209,WMT +2008-02-08,49.67,50.1,48.64,48.76,22542224,WMT +2008-02-11,48.84,49.68,48.34,49.6,21553151,WMT +2008-02-12,49.48,50.72,49.48,50.25,23367334,WMT +2008-02-13,50.62,51.01,50.22,50.66,16078645,WMT +2008-02-14,50.58,50.9,49.76,49.97,18011905,WMT +2008-02-15,49.68,50.0,49.11,49.44,25836371,WMT +2008-02-19,50.1,50.32,49.3,49.66,22027372,WMT +2008-02-20,49.3,49.97,49.01,49.7,21677080,WMT +2008-02-21,49.85,50.23,49.6,49.79,22399612,WMT +2008-02-22,49.9,50.2,49.47,49.97,19518896,WMT +2008-02-25,50.19,50.4,49.7,50.33,25536612,WMT +2008-02-26,50.19,51.48,50.19,51.4,31028596,WMT +2008-02-27,50.99,51.57,50.92,51.43,29191227,WMT +2008-02-28,51.13,51.4,50.63,50.7,18397500,WMT +2008-02-29,50.38,50.67,49.53,49.59,20219536,WMT +2008-03-03,49.43,50.02,49.22,49.89,19752251,WMT +2008-03-04,49.73,50.02,49.62,49.87,24989042,WMT +2008-03-05,49.96,50.19,49.26,49.55,23001239,WMT +2008-03-06,50.24,50.4,49.85,49.98,27516641,WMT +2008-03-07,49.68,50.74,49.68,49.9,24347164,WMT +2008-03-10,50.0,50.0,48.64,48.85,24325865,WMT +2008-03-11,49.85,50.39,49.54,50.25,28676768,WMT +2008-03-12,50.02,50.72,49.94,50.29,26273943,WMT +2008-03-13,49.93,50.67,49.46,50.6,29891273,WMT +2008-03-14,50.71,50.71,49.17,49.82,27483053,WMT +2008-03-17,49.34,50.4,49.29,49.95,22125905,WMT +2008-03-18,50.26,51.01,50.22,50.98,26380335,WMT +2008-03-19,50.82,51.45,50.66,50.78,25829984,WMT +2008-03-20,50.85,53.49,50.78,53.23,44533206,WMT +2008-03-24,53.45,54.15,53.23,53.63,22246594,WMT +2008-03-25,53.53,53.71,52.91,53.05,20327754,WMT +2008-03-26,52.88,53.4,52.66,52.9,19226520,WMT +2008-03-27,53.01,53.22,52.28,52.37,18981646,WMT +2008-03-28,52.01,52.67,51.77,52.12,15049002,WMT +2008-03-31,52.2,53.11,51.63,52.68,19594394,WMT +2008-04-01,53.19,54.16,52.81,54.08,24239476,WMT +2008-04-02,54.31,54.89,54.0,54.46,21720253,WMT +2008-04-03,54.1,55.2,53.99,54.93,23190838,WMT +2008-04-04,54.91,54.95,54.22,54.4,20728148,WMT +2008-04-07,54.69,54.81,53.91,54.23,18858194,WMT +2008-04-08,54.01,54.85,53.99,54.45,15757184,WMT +2008-04-09,54.37,54.6,53.74,54.14,19531672,WMT +2008-04-10,54.55,55.33,54.41,54.66,28968905,WMT +2008-04-11,54.25,55.14,54.13,54.8,23461171,WMT +2008-04-14,54.89,55.34,54.86,55.15,17423490,WMT +2008-04-15,55.21,56.39,55.19,56.27,25633448,WMT +2008-04-16,56.45,57.12,56.35,57.07,28134533,WMT +2008-04-17,56.78,56.96,56.19,56.67,20980477,WMT +2008-04-18,57.0,57.36,56.14,56.31,19736869,WMT +2008-04-21,56.07,56.48,55.75,56.38,14373408,WMT +2008-04-22,56.25,56.56,55.84,56.55,14537264,WMT +2008-04-23,56.31,57.27,56.31,56.92,15217188,WMT +2008-04-24,57.02,57.68,57.01,57.45,19341636,WMT +2008-04-25,57.93,58.04,57.14,57.65,16982372,WMT +2008-04-28,57.5,57.94,57.2,57.35,12469556,WMT +2008-04-29,57.41,58.8,57.4,58.61,17691435,WMT +2008-04-30,58.7,59.04,57.88,57.98,20269646,WMT +2008-05-01,58.2,59.09,57.63,58.07,18653699,WMT +2008-05-02,58.89,58.89,56.9,57.5,19488997,WMT +2008-05-05,57.08,57.34,56.81,56.97,18498159,WMT +2008-05-06,56.99,57.24,56.03,56.35,21194828,WMT +2008-05-07,56.27,56.85,56.03,56.83,25034825,WMT +2008-05-08,57.39,57.6,56.75,57.16,26499107,WMT +2008-05-09,56.83,57.49,56.61,57.18,12991921,WMT +2008-05-12,57.69,58.37,57.64,58.02,18245613,WMT +2008-05-13,57.35,57.5,56.37,56.65,29010421,WMT +2008-05-14,56.88,57.6,56.65,57.45,17469777,WMT +2008-05-15,57.57,57.57,56.65,57.12,16672753,WMT +2008-05-16,57.39,57.43,56.59,57.04,14540835,WMT +2008-05-19,56.95,57.05,56.16,56.4,15556424,WMT +2008-05-20,56.15,56.39,55.48,55.95,21835941,WMT +2008-05-21,55.94,56.2,55.05,55.23,20368808,WMT +2008-05-22,55.2,56.21,55.09,56.05,15065540,WMT +2008-05-23,55.88,55.98,55.4,55.75,13558577,WMT +2008-05-27,55.8,56.68,55.8,56.4,17280769,WMT +2008-05-28,56.81,57.24,56.56,57.09,20417719,WMT +2008-05-29,56.93,58.15,56.93,57.94,18547232,WMT +2008-05-30,57.98,58.08,57.5,57.74,12124512,WMT +2008-06-02,57.41,57.99,56.52,57.2,17280786,WMT +2008-06-03,57.79,58.05,57.36,57.77,17073197,WMT +2008-06-04,57.49,58.02,57.34,57.68,14710544,WMT +2008-06-05,58.5,59.9,58.41,59.8,35740264,WMT +2008-06-06,59.33,59.57,58.32,58.37,23523506,WMT +2008-06-09,58.98,59.74,58.44,59.57,23345115,WMT +2008-06-10,59.26,59.95,59.05,59.78,21243175,WMT +2008-06-11,59.65,59.78,58.47,58.52,20755889,WMT +2008-06-12,58.92,59.83,58.73,59.11,19249189,WMT +2008-06-13,59.38,59.75,58.86,59.18,20883972,WMT +2008-06-16,58.9,59.39,58.5,59.31,18090032,WMT +2008-06-17,59.49,59.53,58.5,58.69,13559701,WMT +2008-06-18,58.2,59.41,57.59,57.67,22237670,WMT +2008-06-19,57.62,58.25,57.37,57.69,20677138,WMT +2008-06-20,57.4,57.7,56.2,56.26,27053289,WMT +2008-06-23,56.6,57.0,56.43,56.64,14295758,WMT +2008-06-24,56.32,57.85,56.25,57.32,19625631,WMT +2008-06-25,57.42,58.73,57.35,58.12,22062243,WMT +2008-06-26,57.75,58.27,56.83,56.83,21051748,WMT +2008-06-27,56.65,57.35,55.85,56.3,28657315,WMT +2008-06-30,56.73,57.82,56.02,56.2,22246264,WMT +2008-07-01,56.0,57.07,55.61,57.03,22715718,WMT +2008-07-02,57.25,57.8,56.45,56.5,20770237,WMT +2008-07-03,56.86,57.57,56.03,56.6,11795882,WMT +2008-07-07,56.75,57.87,56.2,56.91,22230954,WMT +2008-07-08,57.17,59.29,56.91,59.11,32714968,WMT +2008-07-09,59.29,59.29,57.6,57.67,25497188,WMT +2008-07-10,58.05,58.14,56.07,57.21,29887309,WMT +2008-07-11,56.68,57.34,55.64,56.29,27891675,WMT +2008-07-14,57.0,57.13,55.98,56.31,21050531,WMT +2008-07-15,55.98,56.8,55.34,56.24,26593435,WMT +2008-07-16,56.2,57.11,55.64,56.96,26412669,WMT +2008-07-17,56.98,57.91,55.42,57.68,24770827,WMT +2008-07-18,57.9,58.07,57.06,57.92,20650619,WMT +2008-07-21,58.08,58.63,57.0,57.31,16645450,WMT +2008-07-22,57.21,59.56,57.15,59.06,25911813,WMT +2008-07-23,57.5,58.99,56.69,58.09,31232275,WMT +2008-07-24,57.99,58.11,56.79,56.97,21235422,WMT +2008-07-25,57.1,57.6,56.58,56.83,16459580,WMT +2008-07-28,56.79,57.2,55.95,56.02,15434812,WMT +2008-07-29,56.4,57.5,56.09,57.45,17666036,WMT +2008-07-30,57.61,59.0,57.61,58.56,19417245,WMT +2008-07-31,58.07,59.37,57.91,58.62,18614468,WMT +2008-08-01,58.75,58.78,57.36,57.75,17295695,WMT +2008-08-04,57.58,59.07,57.55,58.43,13831025,WMT +2008-08-05,59.02,60.99,58.83,60.34,37576063,WMT +2008-08-06,60.17,61.0,59.7,60.76,23824366,WMT +2008-08-07,58.39,59.0,56.88,56.96,37878747,WMT +2008-08-08,57.06,58.49,56.81,57.86,23916654,WMT +2008-08-11,57.87,59.8,57.34,58.56,24349620,WMT +2008-08-12,58.71,59.74,58.4,59.25,20308801,WMT +2008-08-13,58.9,58.95,57.23,57.88,22645516,WMT +2008-08-14,57.52,58.9,56.89,58.1,26814572,WMT +2008-08-15,58.13,59.93,58.13,59.37,22565040,WMT +2008-08-18,59.5,59.6,58.63,58.83,12916106,WMT +2008-08-19,58.5,58.81,57.89,58.2,15337632,WMT +2008-08-20,58.52,58.65,57.68,58.36,12862530,WMT +2008-08-21,57.89,58.59,57.48,58.5,11381916,WMT +2008-08-22,58.71,59.51,58.71,59.44,12725121,WMT +2008-08-25,59.27,59.29,58.3,58.55,11965730,WMT +2008-08-26,58.55,59.18,58.04,59.0,10971157,WMT +2008-08-27,58.99,59.86,58.48,59.29,11727181,WMT +2008-08-28,59.42,60.04,59.02,59.88,12117938,WMT +2008-08-29,59.61,59.88,59.06,59.07,12854105,WMT +2008-09-02,59.9,60.99,59.5,59.65,23034433,WMT +2008-09-03,59.59,60.23,59.16,59.79,15824282,WMT +2008-09-04,60.0,60.89,59.7,59.78,27614254,WMT +2008-09-05,59.4,60.88,59.02,60.74,22825891,WMT +2008-09-08,61.39,62.01,60.25,62.0,28565620,WMT +2008-09-09,61.65,62.36,60.91,61.13,25368160,WMT +2008-09-10,61.45,62.48,61.21,62.02,23568927,WMT +2008-09-11,61.52,63.23,61.27,63.17,28991073,WMT +2008-09-12,62.71,62.87,61.58,62.41,19141792,WMT +2008-09-15,61.2,62.5,61.09,61.63,25805483,WMT +2008-09-16,61.0,63.18,61.0,62.14,33389709,WMT +2008-09-17,61.68,61.98,59.22,59.64,41250565,WMT +2008-09-18,60.54,61.66,59.1,61.48,41697329,WMT +2008-09-19,63.22,63.85,59.45,59.7,44579097,WMT +2008-09-22,59.45,59.92,58.75,58.89,22087325,WMT +2008-09-23,58.91,59.91,58.33,58.4,22178408,WMT +2008-09-24,58.9,59.38,58.15,58.92,17365901,WMT +2008-09-25,59.34,60.47,59.02,60.12,21432927,WMT +2008-09-26,59.08,60.9,59.08,60.71,21200177,WMT +2008-09-29,60.05,60.85,58.27,58.45,27535192,WMT +2008-09-30,59.18,60.01,57.74,59.89,26926033,WMT +2008-10-01,59.51,60.3,58.99,59.66,23365995,WMT +2008-10-02,59.66,59.85,58.23,58.85,21201920,WMT +2008-10-03,59.4,60.22,58.87,59.73,31531574,WMT +2008-10-06,58.69,59.55,54.55,57.9,39729326,WMT +2008-10-07,58.72,58.72,54.45,54.84,34551560,WMT +2008-10-08,53.71,56.77,52.75,54.55,47797364,WMT +2008-10-09,54.67,55.34,49.76,51.39,41185840,WMT +2008-10-10,49.03,54.23,47.0,50.95,51588637,WMT +2008-10-13,52.68,54.71,51.2,54.5,29558255,WMT +2008-10-14,56.03,56.07,52.72,54.44,28561262,WMT +2008-10-15,53.44,53.6,49.88,50.05,27947615,WMT +2008-10-16,50.57,55.02,48.73,54.62,47393272,WMT +2008-10-17,53.75,55.38,49.71,53.77,31223247,WMT +2008-10-20,54.65,54.69,52.38,54.43,28415791,WMT +2008-10-21,54.18,55.5,53.56,53.67,19444654,WMT +2008-10-22,53.08,53.57,51.14,52.27,28204707,WMT +2008-10-23,52.37,53.18,50.0,52.76,34947174,WMT +2008-10-24,50.0,52.97,49.99,51.4,29811651,WMT +2008-10-27,50.85,52.01,49.6,49.67,26748196,WMT +2008-10-28,50.94,55.72,50.8,55.17,41992868,WMT +2008-10-29,55.13,56.8,53.55,55.02,34234750,WMT +2008-10-30,55.96,56.0,53.81,54.75,23327653,WMT +2008-10-31,55.0,56.77,54.27,55.81,26031696,WMT +2008-11-03,56.76,57.2,55.76,55.97,18757118,WMT +2008-11-04,56.8,57.25,55.56,56.13,23056015,WMT +2008-11-05,55.88,56.0,54.0,54.13,22191679,WMT +2008-11-06,55.58,56.35,53.06,53.49,32449656,WMT +2008-11-07,53.86,54.7,53.4,54.39,19439085,WMT +2008-11-10,55.11,55.73,54.35,55.18,18472116,WMT +2008-11-11,54.92,55.64,53.12,54.75,23786934,WMT +2008-11-12,53.15,54.71,52.32,52.62,28375499,WMT +2008-11-13,52.97,54.95,51.06,54.93,37744385,WMT +2008-11-14,54.4,55.12,52.5,52.71,25751678,WMT +2008-11-17,52.77,53.07,51.18,51.81,26973442,WMT +2008-11-18,51.68,53.57,50.97,52.72,36675678,WMT +2008-11-19,52.5,53.8,50.73,51.0,29777836,WMT +2008-11-20,50.61,53.5,50.36,50.66,40830796,WMT +2008-11-21,51.4,53.04,50.2,52.92,40260918,WMT +2008-11-24,53.3,54.11,52.23,52.77,30410073,WMT +2008-11-25,53.75,55.15,53.35,54.68,27371894,WMT +2008-11-26,53.81,56.75,53.7,56.69,23746426,WMT +2008-11-28,56.58,57.0,55.51,55.88,9072950,WMT +2008-12-01,55.37,55.73,52.94,53.01,25945630,WMT +2008-12-02,53.77,54.26,52.22,53.45,24462475,WMT +2008-12-03,52.69,54.51,52.5,54.38,25216091,WMT +2008-12-04,55.11,56.2,54.0,55.11,28793672,WMT +2008-12-05,54.29,58.71,54.0,58.21,37853750,WMT +2008-12-08,58.58,59.23,56.51,57.56,27062062,WMT +2008-12-09,57.18,57.33,54.91,55.81,30511545,WMT +2008-12-10,55.96,56.13,54.18,55.25,21339614,WMT +2008-12-11,54.5,55.46,54.1,54.79,24967303,WMT +2008-12-12,53.75,54.88,53.75,54.63,23647417,WMT +2008-12-15,54.99,55.12,54.01,54.71,16721876,WMT +2008-12-16,55.01,55.97,54.14,55.24,22997164,WMT +2008-12-17,55.19,56.08,54.67,55.19,22809286,WMT +2008-12-18,55.46,56.21,54.78,55.41,26942236,WMT +2008-12-19,55.68,56.91,55.53,55.74,32444393,WMT +2008-12-22,55.99,56.5,55.48,55.99,17015319,WMT +2008-12-23,56.15,56.4,55.17,55.29,12874353,WMT +2008-12-24,55.63,55.82,55.27,55.44,4565491,WMT +2008-12-26,55.7,55.74,55.2,55.35,6383768,WMT +2008-12-29,55.35,55.4,54.52,55.11,10066141,WMT +2008-12-30,55.24,55.4,54.33,55.05,13976614,WMT +2008-12-31,55.27,56.33,54.77,56.06,13882278,WMT +2009-01-02,55.98,57.51,55.78,57.18,16162950,WMT +2009-01-05,56.96,57.35,55.68,56.52,16075046,WMT +2009-01-06,56.61,56.8,55.6,56.02,19195564,WMT +2009-01-07,55.49,56.21,55.06,55.54,16833614,WMT +2009-01-08,51.31,51.82,50.31,51.38,92838774,WMT +2009-01-09,51.58,52.41,51.25,51.58,28698839,WMT +2009-01-12,51.5,52.19,51.16,51.39,18436440,WMT +2009-01-13,51.59,52.7,51.56,52.12,24993401,WMT +2009-01-14,51.28,52.0,51.24,51.56,20537844,WMT +2009-01-15,51.56,51.84,50.33,51.35,28075102,WMT +2009-01-16,51.9,52.05,51.01,51.56,21675639,WMT +2009-01-20,51.41,51.64,50.44,50.56,22569743,WMT +2009-01-21,50.22,50.32,48.52,49.14,39082564,WMT +2009-01-22,48.94,49.6,47.77,48.87,31115479,WMT +2009-01-23,48.09,48.6,48.0,48.35,23093600,WMT +2009-01-26,48.64,48.99,48.03,48.6,18890459,WMT +2009-01-27,48.95,49.3,48.53,48.79,16479026,WMT +2009-01-28,49.51,49.64,48.51,48.73,24667002,WMT +2009-01-29,48.56,49.07,47.79,47.86,18876224,WMT +2009-01-30,48.0,48.3,46.92,47.12,20616051,WMT +2009-02-02,46.57,47.02,46.25,46.57,20863195,WMT +2009-02-03,47.03,48.0,46.57,47.81,22552023,WMT +2009-02-04,46.89,47.59,46.29,46.42,26506518,WMT +2009-02-05,47.17,48.98,47.16,48.56,33294999,WMT +2009-02-06,48.84,50.08,48.53,49.63,28302567,WMT +2009-02-09,49.56,49.56,48.77,49.28,16277597,WMT +2009-02-10,49.0,49.28,47.34,47.72,25611889,WMT +2009-02-11,47.98,48.52,47.75,48.23,17759938,WMT +2009-02-12,47.98,48.29,47.03,48.13,22393831,WMT +2009-02-13,47.75,48.11,46.48,46.53,25670836,WMT +2009-02-17,47.53,48.88,47.3,48.24,38919034,WMT +2009-02-18,48.94,50.0,48.52,50.0,47361003,WMT +2009-02-19,49.44,50.67,49.44,50.45,27313922,WMT +2009-02-20,49.99,50.65,49.53,50.02,29581550,WMT +2009-02-23,50.35,50.44,48.79,48.88,23620623,WMT +2009-02-24,48.78,50.36,48.69,50.01,26226575,WMT +2009-02-25,48.97,50.06,48.56,49.21,25477302,WMT +2009-02-26,49.51,49.64,48.14,48.25,23169839,WMT +2009-02-27,47.87,50.0,47.58,49.24,28166302,WMT +2009-03-02,48.81,49.49,47.96,48.04,25357505,WMT +2009-03-03,48.34,48.57,47.0,47.38,28041752,WMT +2009-03-04,47.96,49.2,47.15,48.49,31810887,WMT +2009-03-05,50.35,51.0,49.29,49.75,46266477,WMT +2009-03-06,50.15,50.15,48.1,48.91,33776133,WMT +2009-03-09,48.56,49.11,47.3,47.51,26513507,WMT +2009-03-10,47.61,48.92,47.27,48.67,32535010,WMT +2009-03-11,48.66,48.81,47.16,47.46,26067607,WMT +2009-03-12,47.87,49.12,47.32,48.94,25131741,WMT +2009-03-13,48.67,49.47,48.34,49.19,20571420,WMT +2009-03-16,49.34,49.55,48.66,48.8,16380472,WMT +2009-03-17,48.9,50.0,48.79,50.0,18627088,WMT +2009-03-18,48.95,51.1,48.95,50.44,20191984,WMT +2009-03-19,50.8,50.91,49.61,49.95,20752052,WMT +2009-03-20,50.14,50.39,48.99,49.59,26308811,WMT +2009-03-23,50.28,51.48,49.35,51.48,19679725,WMT +2009-03-24,51.0,51.6,50.59,51.08,20636611,WMT +2009-03-25,51.27,52.29,50.64,51.68,23444697,WMT +2009-03-26,52.06,53.0,51.95,52.76,25050401,WMT +2009-03-27,52.36,53.0,52.04,52.57,20284437,WMT +2009-03-30,52.0,52.16,51.26,51.76,16718690,WMT +2009-03-31,52.04,52.45,51.06,52.1,21179123,WMT +2009-04-01,51.38,53.05,51.22,52.82,22652496,WMT +2009-04-02,53.34,54.57,53.2,53.64,21847893,WMT +2009-04-03,53.7,54.3,52.95,53.8,16527892,WMT +2009-04-06,53.41,53.75,52.9,53.43,15511795,WMT +2009-04-07,52.96,53.02,52.0,52.39,14282199,WMT +2009-04-08,52.66,53.02,52.27,52.61,17258022,WMT +2009-04-09,50.04,51.34,49.65,50.66,42327249,WMT +2009-04-13,50.8,51.98,50.62,51.53,19348932,WMT +2009-04-14,51.2,51.3,50.55,51.12,17936411,WMT +2009-04-15,50.76,51.42,50.62,51.29,13008656,WMT +2009-04-16,51.3,51.49,50.27,50.78,21247601,WMT +2009-04-17,51.19,51.25,50.14,50.2,24027653,WMT +2009-04-20,50.09,50.44,49.19,49.27,20300981,WMT +2009-04-21,49.66,50.0,48.93,49.83,15573381,WMT +2009-04-22,49.59,50.23,48.82,48.96,20392462,WMT +2009-04-23,49.0,49.18,48.27,48.86,16252180,WMT +2009-04-24,48.82,49.56,47.72,47.87,26934611,WMT +2009-04-27,47.76,48.94,47.64,48.51,20608063,WMT +2009-04-28,48.28,49.37,48.03,48.47,27142549,WMT +2009-04-29,48.85,51.1,48.5,50.45,34324708,WMT +2009-04-30,50.84,50.85,49.93,50.4,23055624,WMT +2009-05-01,50.5,50.52,49.23,50.05,15777284,WMT +2009-05-04,50.21,51.35,50.19,50.84,21205229,WMT +2009-05-05,50.67,51.38,49.95,50.46,19648946,WMT +2009-05-06,50.67,51.09,49.07,49.51,26089245,WMT +2009-05-07,50.86,51.15,49.54,49.89,31263005,WMT +2009-05-08,50.4,50.4,49.75,50.14,18535549,WMT +2009-05-11,49.97,51.03,49.73,50.63,17994734,WMT +2009-05-12,50.88,51.33,50.66,50.9,17205650,WMT +2009-05-13,50.3,50.3,49.54,50.03,19184748,WMT +2009-05-14,50.1,50.37,48.75,49.1,26333221,WMT +2009-05-15,48.96,49.34,48.12,48.15,20056057,WMT +2009-05-18,48.8,49.98,48.69,49.92,18843171,WMT +2009-05-19,49.92,50.0,49.35,49.36,14623308,WMT +2009-05-20,49.76,50.3,48.85,48.94,20187717,WMT +2009-05-21,48.81,49.53,48.67,49.11,15723038,WMT +2009-05-22,49.37,49.77,49.11,49.25,11348246,WMT +2009-05-26,49.18,50.66,49.16,50.0,17348949,WMT +2009-05-27,50.24,50.82,49.25,49.32,17466475,WMT +2009-05-28,49.51,49.79,48.92,49.55,15406713,WMT +2009-05-29,49.9,49.97,49.07,49.74,12841298,WMT +2009-06-01,50.18,50.7,49.58,50.59,19993728,WMT +2009-06-02,50.38,50.85,49.87,49.93,17399229,WMT +2009-06-03,49.75,50.98,49.7,50.88,19739628,WMT +2009-06-04,50.83,51.0,50.25,50.87,15292667,WMT +2009-06-05,51.12,51.75,50.21,51.07,25329915,WMT +2009-06-08,50.99,51.06,50.4,50.81,18975287,WMT +2009-06-09,50.86,51.16,50.5,50.61,14404509,WMT +2009-06-10,50.81,50.85,49.73,50.06,19831494,WMT +2009-06-11,50.05,50.25,49.29,49.32,21607931,WMT +2009-06-12,49.35,49.86,49.21,49.84,15339150,WMT +2009-06-15,49.1,49.2,48.22,48.46,24607033,WMT +2009-06-16,48.51,48.62,48.05,48.25,20712490,WMT +2009-06-17,48.3,48.89,48.1,48.56,19273575,WMT +2009-06-18,48.65,48.89,48.4,48.68,13928556,WMT +2009-06-19,49.05,49.05,48.1,48.17,23767631,WMT +2009-06-22,48.1,48.9,48.02,48.59,20029729,WMT +2009-06-23,48.72,48.83,48.25,48.35,16240819,WMT +2009-06-24,48.5,48.77,48.11,48.51,16682389,WMT +2009-06-25,48.44,49.45,48.32,49.15,19863377,WMT +2009-06-26,49.04,49.06,48.43,48.63,20538089,WMT +2009-06-29,48.71,48.9,48.4,48.76,17325860,WMT +2009-06-30,48.86,49.08,48.3,48.44,16842803,WMT +2009-07-01,48.55,48.64,48.17,48.37,18433048,WMT +2009-07-02,48.26,48.4,47.76,47.79,19988608,WMT +2009-07-06,47.74,48.18,47.57,47.73,20257016,WMT +2009-07-07,47.9,48.05,47.73,47.84,15101632,WMT +2009-07-08,48.11,48.5,47.98,48.37,18879816,WMT +2009-07-09,48.8,48.85,47.88,48.08,15124375,WMT +2009-07-10,47.94,48.24,47.35,47.57,15971042,WMT +2009-07-13,47.6,47.94,47.42,47.83,16034235,WMT +2009-07-14,47.86,48.15,47.54,48.13,13468219,WMT +2009-07-15,48.35,48.57,47.96,48.55,18743270,WMT +2009-07-16,48.35,48.59,47.99,48.51,18863689,WMT +2009-07-17,48.61,48.71,48.02,48.49,14412361,WMT +2009-07-20,48.66,48.85,48.22,48.82,17108896,WMT +2009-07-21,48.91,48.95,48.45,48.86,17191399,WMT +2009-07-22,48.8,49.53,48.66,49.17,15038558,WMT +2009-07-23,49.18,49.49,48.64,48.76,26665576,WMT +2009-07-24,48.81,49.19,48.76,48.94,13092421,WMT +2009-07-27,49.1,49.1,48.53,48.97,14277163,WMT +2009-07-28,48.76,48.99,48.66,48.92,11806999,WMT +2009-07-29,48.92,49.57,48.8,49.37,16608034,WMT +2009-07-30,49.55,50.4,49.5,49.98,17381279,WMT +2009-07-31,50.05,50.43,49.77,49.88,14662073,WMT +2009-08-03,50.22,50.22,49.52,49.84,15209629,WMT +2009-08-04,49.61,50.28,49.5,49.85,18271187,WMT +2009-08-05,49.94,49.97,49.18,49.2,17720564,WMT +2009-08-06,49.25,49.38,48.75,48.98,16211491,WMT +2009-08-07,49.28,49.5,48.94,49.29,13394836,WMT +2009-08-10,49.38,49.73,49.01,49.72,13050028,WMT +2009-08-11,49.71,50.35,49.52,50.04,16253214,WMT +2009-08-12,50.1,50.84,50.1,50.51,18309729,WMT +2009-08-13,51.83,52.0,50.55,51.88,32146783,WMT +2009-08-14,51.87,52.25,51.54,51.79,17238882,WMT +2009-08-17,51.3,51.86,51.14,51.57,17714120,WMT +2009-08-18,51.64,51.85,51.24,51.36,12286628,WMT +2009-08-19,51.07,51.85,50.95,51.67,14330254,WMT +2009-08-20,51.6,51.82,51.25,51.71,9301120,WMT +2009-08-21,51.97,52.1,51.25,51.36,21094394,WMT +2009-08-24,51.52,51.7,51.15,51.55,11620070,WMT +2009-08-25,51.68,52.56,51.56,51.67,16583571,WMT +2009-08-26,51.74,52.24,51.56,51.8,14296299,WMT +2009-08-27,51.65,51.74,51.12,51.24,17217330,WMT +2009-08-28,51.36,51.4,50.61,51.13,14793434,WMT +2009-08-31,51.02,51.47,50.73,50.87,17243523,WMT +2009-09-01,50.81,51.38,50.64,50.97,16615615,WMT +2009-09-02,50.79,51.05,50.77,50.92,13441371,WMT +2009-09-03,51.15,51.85,50.99,51.74,16298885,WMT +2009-09-04,51.7,52.1,51.5,51.68,13269866,WMT +2009-09-08,51.72,51.8,51.33,51.4,14132714,WMT +2009-09-09,51.52,51.52,50.84,51.11,15090686,WMT +2009-09-10,50.91,51.28,50.73,51.03,22864541,WMT +2009-09-11,50.99,51.04,50.62,50.72,16096700,WMT +2009-09-14,50.37,50.53,50.2,50.38,16547330,WMT +2009-09-15,50.52,50.58,49.83,49.93,26400082,WMT +2009-09-16,49.98,50.18,49.75,50.04,17611170,WMT +2009-09-17,50.1,50.14,49.84,49.96,17768942,WMT +2009-09-18,50.0,50.4,49.94,50.11,33446801,WMT +2009-09-21,50.03,50.97,50.02,50.91,15283029,WMT +2009-09-22,51.03,51.3,50.92,50.99,14542088,WMT +2009-09-23,51.04,51.13,50.4,50.4,14017531,WMT +2009-09-24,50.66,50.84,50.34,50.7,11943218,WMT +2009-09-25,50.4,50.64,49.42,49.47,26348167,WMT +2009-09-28,49.6,49.7,49.33,49.5,14792881,WMT +2009-09-29,49.65,49.68,49.18,49.23,17106562,WMT +2009-09-30,49.28,49.31,48.73,49.09,22092814,WMT +2009-10-01,49.07,49.37,48.73,49.0,22467023,WMT +2009-10-02,48.89,49.34,48.84,49.08,15094001,WMT +2009-10-05,49.0,49.19,48.85,49.06,14220491,WMT +2009-10-06,49.23,49.64,49.13,49.48,17583608,WMT +2009-10-07,49.53,49.7,49.32,49.49,11622987,WMT +2009-10-08,49.53,49.87,49.4,49.74,14962631,WMT +2009-10-09,49.81,50.03,49.62,49.97,16383239,WMT +2009-10-12,50.03,50.21,49.47,49.61,16357971,WMT +2009-10-13,49.68,50.58,49.65,50.34,20855253,WMT +2009-10-14,50.63,50.64,50.1,50.19,16072602,WMT +2009-10-15,50.28,50.99,50.2,50.95,21685266,WMT +2009-10-16,50.8,51.41,50.62,51.22,16543776,WMT +2009-10-19,51.35,51.97,51.25,51.89,15411385,WMT +2009-10-20,51.98,52.0,51.5,51.7,13241369,WMT +2009-10-21,51.67,51.97,50.36,50.63,21904485,WMT +2009-10-22,50.62,50.75,50.03,50.48,24604145,WMT +2009-10-23,50.68,50.71,49.98,50.44,15114375,WMT +2009-10-26,50.58,50.61,49.82,49.84,15274680,WMT +2009-10-27,49.96,50.11,49.77,49.87,15590777,WMT +2009-10-28,49.81,50.37,49.73,49.9,17018738,WMT +2009-10-29,50.15,50.47,49.81,50.4,14389037,WMT +2009-10-30,50.39,50.45,49.62,49.68,17635088,WMT +2009-11-02,49.81,50.35,49.69,50.28,15037740,WMT +2009-11-03,50.16,50.57,49.52,49.9,16204232,WMT +2009-11-04,50.04,50.78,49.86,50.38,14522688,WMT +2009-11-05,50.51,51.35,50.49,51.28,16694509,WMT +2009-11-06,51.03,51.27,50.7,51.25,12366444,WMT +2009-11-09,51.66,52.03,51.41,52.0,15285906,WMT +2009-11-10,51.77,52.47,51.76,52.31,16825717,WMT +2009-11-11,52.59,53.0,52.18,52.97,23297383,WMT +2009-11-12,53.36,53.74,53.11,53.24,28265443,WMT +2009-11-13,53.28,53.55,53.06,53.2,17636072,WMT +2009-11-16,53.35,53.46,52.81,53.16,15356892,WMT +2009-11-17,53.4,53.8,53.1,53.66,17718320,WMT +2009-11-18,53.8,54.4,53.61,54.15,13360903,WMT +2009-11-19,54.0,54.65,53.76,54.54,17369097,WMT +2009-11-20,54.53,54.87,54.0,54.28,15050484,WMT +2009-11-23,54.78,54.85,54.52,54.68,11933152,WMT +2009-11-24,54.76,54.92,54.53,54.85,10606974,WMT +2009-11-25,54.86,55.09,54.78,54.96,9063494,WMT +2009-11-27,54.09,54.84,54.09,54.63,7528648,WMT +2009-11-30,54.53,54.7,54.1,54.55,11930299,WMT +2009-12-01,54.85,55.08,54.62,54.75,12012176,WMT +2009-12-02,54.67,54.88,54.48,54.57,10044052,WMT +2009-12-03,54.73,54.77,54.31,54.44,11408876,WMT +2009-12-04,54.71,54.8,53.95,54.24,11121263,WMT +2009-12-07,54.14,54.98,54.14,54.93,11363339,WMT +2009-12-08,54.82,54.85,54.06,54.41,15841639,WMT +2009-12-09,54.24,54.27,53.76,54.07,12683409,WMT +2009-12-10,54.28,54.87,54.21,54.69,10113027,WMT +2009-12-11,54.82,55.0,54.64,54.65,11399684,WMT +2009-12-14,54.58,54.6,53.81,54.07,14874552,WMT +2009-12-15,53.96,54.07,53.49,53.98,15213692,WMT +2009-12-16,54.21,54.23,53.13,53.32,17179492,WMT +2009-12-17,53.1,53.2,52.36,52.76,15640556,WMT +2009-12-18,53.06,53.06,52.31,52.85,26051935,WMT +2009-12-21,52.94,53.54,52.93,53.4,13432281,WMT +2009-12-22,53.46,53.75,53.25,53.34,11958581,WMT +2009-12-23,53.45,53.61,53.25,53.32,8631560,WMT +2009-12-24,53.42,53.74,53.37,53.6,4473051,WMT +2009-12-28,53.79,53.99,53.61,53.98,7425489,WMT +2009-12-29,53.97,54.2,53.9,54.11,7264179,WMT +2009-12-30,53.93,54.35,53.89,54.3,6796925,WMT +2009-12-31,54.25,54.37,53.42,53.45,9765201,WMT +2010-01-04,53.74,54.67,53.67,54.23,20753890,WMT +2010-01-05,54.09,54.19,53.57,53.69,15649378,WMT +2010-01-06,53.5,53.83,53.42,53.57,12517828,WMT +2010-01-07,53.72,53.75,53.26,53.6,10662697,WMT +2010-01-08,53.43,53.53,53.02,53.33,11363488,WMT +2010-01-11,53.33,54.44,53.1,54.21,13989639,WMT +2010-01-12,54.0,54.75,53.86,54.73,15117022,WMT +2010-01-13,54.79,55.2,54.41,55.01,13290652,WMT +2010-01-14,54.73,54.84,54.16,54.21,13772183,WMT +2010-01-15,54.34,54.55,53.6,53.68,19088243,WMT +2010-01-19,53.91,54.26,53.5,54.03,14618629,WMT +2010-01-20,53.92,53.94,53.23,53.86,13308519,WMT +2010-01-21,54.07,54.07,52.84,52.92,16028682,WMT +2010-01-22,52.96,53.47,52.69,52.94,19416031,WMT +2010-01-25,53.14,53.22,52.78,52.88,12003255,WMT +2010-01-26,52.82,53.86,52.73,53.61,15585088,WMT +2010-01-27,53.52,53.77,53.1,53.4,13192047,WMT +2010-01-28,53.38,53.45,52.51,52.61,16961014,WMT +2010-01-29,53.68,54.15,53.4,53.43,24281225,WMT +2010-02-01,53.62,53.78,53.31,53.48,11028818,WMT +2010-02-02,53.59,53.72,53.33,53.49,11388907,WMT +2010-02-03,53.73,54.5,53.64,54.27,17988850,WMT +2010-02-04,53.88,54.3,52.96,52.97,21029997,WMT +2010-02-05,52.77,53.53,52.76,53.45,15546378,WMT +2010-02-08,53.38,53.54,52.92,52.93,10506063,WMT +2010-02-09,53.21,53.62,52.82,53.25,10825120,WMT +2010-02-10,53.27,53.5,52.96,53.24,9408393,WMT +2010-02-11,53.13,53.45,52.91,53.08,11579594,WMT +2010-02-12,53.11,53.11,52.66,52.9,17038867,WMT +2010-02-16,53.24,53.72,52.9,53.56,15771181,WMT +2010-02-17,53.69,54.25,53.65,54.06,15534113,WMT +2010-02-18,53.2,53.5,52.91,53.47,29458040,WMT +2010-02-19,53.19,53.58,53.07,53.49,15090572,WMT +2010-02-22,53.52,53.92,53.34,53.83,12097112,WMT +2010-02-23,53.75,54.08,53.45,53.62,14138110,WMT +2010-02-24,53.74,53.95,53.48,53.92,10624152,WMT +2010-02-25,53.46,54.28,53.25,54.15,13510073,WMT +2010-02-26,54.22,54.24,53.5,54.07,15953097,WMT +2010-03-01,54.04,54.13,53.54,53.9,12129735,WMT +2010-03-02,53.83,53.89,53.47,53.59,14083621,WMT +2010-03-03,53.35,53.75,53.15,53.66,11631120,WMT +2010-03-04,54.02,54.09,53.75,53.96,11211800,WMT +2010-03-05,53.97,54.17,53.5,54.14,11375086,WMT +2010-03-08,54.01,54.28,53.93,54.15,7556638,WMT +2010-03-09,54.12,54.5,53.92,54.06,12585199,WMT +2010-03-10,53.67,54.02,53.53,53.63,12697801,WMT +2010-03-11,53.64,53.99,53.53,53.97,10675420,WMT +2010-03-12,54.16,54.24,53.79,53.9,10481281,WMT +2010-03-15,54.39,55.54,54.35,55.42,24374792,WMT +2010-03-16,55.88,56.27,55.6,55.99,18458501,WMT +2010-03-17,56.05,56.13,55.66,55.92,12495115,WMT +2010-03-18,55.89,55.95,55.54,55.94,9472592,WMT +2010-03-19,56.03,56.27,55.15,55.34,17184075,WMT +2010-03-22,55.31,56.04,55.13,55.62,9874095,WMT +2010-03-23,55.63,56.0,55.61,55.89,9369255,WMT +2010-03-24,55.73,56.0,55.43,55.58,8698851,WMT +2010-03-25,55.63,55.99,55.6,55.61,9793123,WMT +2010-03-26,55.61,55.96,55.47,55.51,9947257,WMT +2010-03-29,55.5,55.75,55.43,55.74,9776427,WMT +2010-03-30,55.78,56.05,55.66,55.91,6941570,WMT +2010-03-31,55.81,55.9,55.5,55.6,9966853,WMT +2010-04-01,55.75,55.85,55.17,55.49,11788075,WMT +2010-04-05,55.7,55.73,55.22,55.49,10749664,WMT +2010-04-06,55.44,55.63,55.29,55.53,9567168,WMT +2010-04-07,55.5,55.9,55.14,55.28,12936271,WMT +2010-04-08,55.29,55.7,55.16,55.38,11139666,WMT +2010-04-09,55.38,55.38,54.64,55.07,12535319,WMT +2010-04-12,55.02,55.1,54.58,55.02,11964081,WMT +2010-04-13,54.91,55.21,54.66,54.72,12852642,WMT +2010-04-14,54.63,54.91,54.34,54.64,14687995,WMT +2010-04-15,54.15,54.36,53.92,54.13,17660248,WMT +2010-04-16,54.11,54.59,53.84,54.11,19234121,WMT +2010-04-19,54.0,54.48,54.0,54.39,11315660,WMT +2010-04-20,54.49,54.82,54.38,54.52,9093104,WMT +2010-04-21,54.44,54.57,54.18,54.47,11499212,WMT +2010-04-22,54.37,54.65,54.15,54.49,10921391,WMT +2010-04-23,54.47,54.61,53.92,54.53,16595907,WMT +2010-04-26,54.53,54.7,54.01,54.04,14750913,WMT +2010-04-27,53.6,54.42,53.53,54.04,19175177,WMT +2010-04-28,53.92,54.1,53.52,53.61,14904711,WMT +2010-04-29,53.66,54.23,53.55,53.7,13319908,WMT +2010-04-30,53.82,54.15,53.64,53.64,16279335,WMT +2010-05-03,53.88,53.95,53.47,53.74,12301065,WMT +2010-05-04,53.59,54.57,53.55,54.02,18671071,WMT +2010-05-05,54.11,54.95,53.82,54.77,16609823,WMT +2010-05-06,54.35,54.78,51.53,53.23,24068402,WMT +2010-05-07,53.04,53.62,51.8,52.4,28945091,WMT +2010-05-10,53.06,53.24,51.83,52.58,27090587,WMT +2010-05-11,52.35,52.77,52.17,52.46,19630110,WMT +2010-05-12,52.5,52.56,52.13,52.48,13610883,WMT +2010-05-13,52.63,52.97,52.36,52.4,12459468,WMT +2010-05-14,52.41,52.7,52.02,52.12,18653215,WMT +2010-05-17,52.41,52.92,52.04,52.73,16946493,WMT +2010-05-18,53.32,54.45,53.2,53.7,32230581,WMT +2010-05-19,53.53,53.76,52.79,53.04,20419291,WMT +2010-05-20,52.37,52.96,51.3,51.3,27257148,WMT +2010-05-21,50.73,51.37,50.51,51.37,24549360,WMT +2010-05-24,51.04,51.54,50.9,51.0,13573852,WMT +2010-05-25,50.25,50.5,50.0,50.28,24062657,WMT +2010-05-26,50.36,50.6,50.01,50.02,19079045,WMT +2010-05-27,50.52,50.73,50.32,50.7,13982529,WMT +2010-05-28,50.75,50.93,50.5,50.56,14019582,WMT +2010-06-01,50.8,51.51,50.52,50.92,16054600,WMT +2010-06-02,51.23,51.74,51.02,51.72,13665737,WMT +2010-06-03,51.73,52.08,51.48,51.72,10509388,WMT +2010-06-04,51.41,51.7,50.22,50.4,24041813,WMT +2010-06-07,50.46,51.36,50.32,50.74,19501312,WMT +2010-06-08,50.79,50.98,50.53,50.78,20317355,WMT +2010-06-09,50.96,51.36,50.59,50.99,16540496,WMT +2010-06-10,51.21,51.68,51.06,51.22,15850405,WMT +2010-06-11,50.97,51.27,50.55,50.86,14027440,WMT +2010-06-14,51.11,51.46,50.89,51.24,13900030,WMT +2010-06-15,51.2,51.65,51.06,51.64,14310768,WMT +2010-06-16,51.5,51.58,50.92,50.98,15905146,WMT +2010-06-17,51.05,51.49,50.96,51.41,12667232,WMT +2010-06-18,51.41,51.91,51.41,51.55,25426629,WMT +2010-06-21,51.71,51.88,50.71,51.02,14656976,WMT +2010-06-22,51.07,51.47,50.6,50.68,13659223,WMT +2010-06-23,50.76,51.04,50.4,50.81,15945812,WMT +2010-06-24,50.73,50.83,49.95,50.03,14819550,WMT +2010-06-25,49.95,50.2,48.8,48.8,45336600,WMT +2010-06-28,49.06,49.77,49.01,49.57,14697130,WMT +2010-06-29,49.17,49.26,48.43,48.9,20354663,WMT +2010-06-30,48.96,48.97,48.01,48.07,18392396,WMT +2010-07-01,48.1,48.41,47.77,48.34,18114602,WMT +2010-07-02,48.44,48.44,47.84,48.0,13584196,WMT +2010-07-06,49.34,49.44,48.26,48.57,18225757,WMT +2010-07-07,48.66,48.97,48.16,48.92,16179001,WMT +2010-07-08,49.32,49.32,48.79,49.18,12649961,WMT +2010-07-09,49.25,49.55,49.15,49.43,11607233,WMT +2010-07-12,49.78,50.33,49.68,50.12,13441071,WMT +2010-07-13,50.35,50.69,50.1,50.54,13219735,WMT +2010-07-14,50.05,50.36,50.04,50.35,10708279,WMT +2010-07-15,50.34,50.44,49.91,50.41,12256670,WMT +2010-07-16,50.15,50.33,49.52,49.67,15922114,WMT +2010-07-19,49.72,49.81,49.09,49.52,11895933,WMT +2010-07-20,49.26,51.03,49.26,50.88,16283881,WMT +2010-07-21,51.0,51.0,50.11,50.35,12311094,WMT +2010-07-22,50.55,51.09,50.51,50.86,11984441,WMT +2010-07-23,50.91,51.81,50.9,51.67,13045690,WMT +2010-07-26,51.67,51.67,50.91,51.13,14117330,WMT +2010-07-27,50.8,51.3,50.66,50.96,12295289,WMT +2010-07-28,50.8,51.39,50.8,51.13,9328948,WMT +2010-07-29,51.23,51.78,50.8,51.06,9630970,WMT +2010-07-30,50.61,51.25,50.5,51.19,13558844,WMT +2010-08-02,51.55,51.7,50.95,51.41,13860927,WMT +2010-08-03,51.25,51.65,51.03,51.29,10673687,WMT +2010-08-04,51.04,51.71,51.01,51.6,8074928,WMT +2010-08-05,51.64,51.67,51.22,51.62,7439982,WMT +2010-08-06,51.42,51.79,51.11,51.79,8270290,WMT +2010-08-09,51.83,52.34,51.8,52.06,8269127,WMT +2010-08-10,51.91,52.48,51.69,52.22,8848497,WMT +2010-08-11,51.62,51.62,50.98,51.02,11309237,WMT +2010-08-12,50.56,50.78,50.01,50.43,12800959,WMT +2010-08-13,50.33,50.74,50.0,50.4,10098308,WMT +2010-08-16,50.17,50.57,50.06,50.41,9650242,WMT +2010-08-17,50.79,51.62,50.66,51.02,16320145,WMT +2010-08-18,51.0,51.32,50.62,50.86,15746605,WMT +2010-08-19,50.7,50.96,50.0,50.06,15634007,WMT +2010-08-20,50.17,50.47,50.03,50.22,11701665,WMT +2010-08-23,50.57,51.5,50.39,51.14,14659921,WMT +2010-08-24,50.67,51.72,50.6,51.3,16701722,WMT +2010-08-25,51.25,51.79,51.09,51.55,14850712,WMT +2010-08-26,51.62,51.62,50.75,50.97,11903867,WMT +2010-08-27,51.02,51.25,50.72,51.0,11934910,WMT +2010-08-30,51.02,51.25,50.53,50.55,8504360,WMT +2010-08-31,50.51,51.1,50.12,50.14,25359587,WMT +2010-09-01,50.49,51.43,50.46,51.2,13438318,WMT +2010-09-02,51.12,51.81,51.12,51.76,11206276,WMT +2010-09-03,51.86,52.09,51.55,52.04,9614624,WMT +2010-09-07,52.07,52.56,51.84,51.86,10585108,WMT +2010-09-08,51.89,51.98,51.52,51.83,8959906,WMT +2010-09-09,52.06,52.1,51.84,51.91,7299637,WMT +2010-09-10,51.9,52.07,51.72,51.97,8160857,WMT +2010-09-13,52.25,52.47,52.01,52.21,7868150,WMT +2010-09-14,52.16,53.03,52.15,52.66,11201697,WMT +2010-09-15,52.47,53.1,52.41,52.86,10198031,WMT +2010-09-16,52.66,53.28,52.55,53.15,10744312,WMT +2010-09-17,53.17,53.33,52.88,53.01,20800076,WMT +2010-09-20,53.1,53.67,53.09,53.54,9262751,WMT +2010-09-21,53.52,53.96,53.32,53.57,9425447,WMT +2010-09-22,53.52,54.0,53.45,53.82,9662167,WMT +2010-09-23,53.73,53.92,53.53,53.65,7291174,WMT +2010-09-24,53.95,54.39,53.84,54.08,9769122,WMT +2010-09-27,53.91,54.01,53.47,53.48,8663588,WMT +2010-09-28,53.53,53.99,53.05,53.82,11149152,WMT +2010-09-29,53.8,53.81,53.11,53.35,9865603,WMT +2010-09-30,53.53,53.99,53.14,53.52,10907562,WMT +2010-10-01,53.6,53.62,53.2,53.36,8231451,WMT +2010-10-04,53.34,53.7,53.14,53.57,7142404,WMT +2010-10-05,53.94,54.25,53.83,54.0,10216724,WMT +2010-10-06,53.92,54.63,53.9,54.56,10413703,WMT +2010-10-07,54.66,54.82,54.04,54.36,7770280,WMT +2010-10-08,54.35,54.59,54.02,54.41,8795526,WMT +2010-10-11,54.52,54.74,54.43,54.61,7039421,WMT +2010-10-12,54.45,54.45,53.75,53.92,15038397,WMT +2010-10-13,54.18,54.52,53.73,53.82,13616554,WMT +2010-10-14,53.87,53.87,52.93,53.25,15546852,WMT +2010-10-15,53.36,53.58,53.02,53.35,12559758,WMT +2010-10-18,53.25,53.9,53.25,53.76,9232360,WMT +2010-10-19,53.45,53.76,53.13,53.32,10224905,WMT +2010-10-20,53.29,53.84,53.25,53.47,9745618,WMT +2010-10-21,53.69,54.34,53.59,54.03,9602147,WMT +2010-10-22,53.96,54.1,53.86,54.06,5795437,WMT +2010-10-25,54.18,54.4,53.9,53.95,7963247,WMT +2010-10-26,53.84,54.73,53.83,54.56,10296935,WMT +2010-10-27,54.24,54.63,53.55,53.87,13023898,WMT +2010-10-28,54.19,54.23,53.59,54.08,8184076,WMT +2010-10-29,54.04,54.59,53.61,54.17,8033129,WMT +2010-11-01,54.05,54.5,54.02,54.31,8209322,WMT +2010-11-02,54.55,54.99,54.49,54.79,8849413,WMT +2010-11-03,54.77,54.95,54.22,54.91,9191329,WMT +2010-11-04,55.0,55.5,54.95,55.36,13246900,WMT +2010-11-05,55.45,55.72,54.9,55.2,10264447,WMT +2010-11-08,54.91,55.08,54.51,54.91,9941900,WMT +2010-11-09,55.08,55.21,54.83,55.05,10049879,WMT +2010-11-10,54.76,54.76,54.09,54.51,11240847,WMT +2010-11-11,54.52,54.52,53.96,54.34,12566314,WMT +2010-11-12,54.1,54.34,53.86,54.13,10680331,WMT +2010-11-15,54.17,54.35,53.87,53.95,11462094,WMT +2010-11-16,54.57,55.35,54.24,54.26,23574445,WMT +2010-11-17,54.35,54.44,53.56,53.77,14508343,WMT +2010-11-18,54.14,54.66,53.9,53.98,11587413,WMT +2010-11-19,54.1,54.45,53.95,54.39,10307649,WMT +2010-11-22,54.2,54.6,53.92,54.38,9501766,WMT +2010-11-23,54.2,54.26,53.56,53.67,13853771,WMT +2010-11-24,53.74,54.18,53.74,54.01,10313227,WMT +2010-11-26,53.69,53.93,53.57,53.74,4154989,WMT +2010-11-29,53.65,53.92,53.43,53.85,10788552,WMT +2010-11-30,53.76,54.43,53.6,54.09,17559629,WMT +2010-12-01,54.42,54.85,54.39,54.7,17883267,WMT +2010-12-02,54.71,54.9,54.38,54.75,15778298,WMT +2010-12-03,54.63,54.76,54.31,54.62,10099205,WMT +2010-12-06,54.88,54.94,54.47,54.49,8633272,WMT +2010-12-07,54.54,55.34,54.54,55.09,15897698,WMT +2010-12-08,54.86,54.95,54.45,54.49,12481600,WMT +2010-12-09,54.72,54.77,54.32,54.34,10732719,WMT +2010-12-10,54.31,54.4,54.14,54.28,12049946,WMT +2010-12-13,54.31,54.4,54.0,54.21,11328689,WMT +2010-12-14,54.1,54.58,54.02,54.45,10746202,WMT +2010-12-15,54.23,54.34,54.04,54.23,10550111,WMT +2010-12-16,54.09,54.63,54.0,54.63,12335253,WMT +2010-12-17,54.68,54.75,54.38,54.41,21562172,WMT +2010-12-20,54.56,54.56,53.61,53.77,13615555,WMT +2010-12-21,53.76,53.86,53.64,53.65,8294052,WMT +2010-12-22,53.59,53.65,53.16,53.31,11460725,WMT +2010-12-23,53.17,53.69,53.14,53.6,9066273,WMT +2010-12-27,53.56,53.73,53.23,53.57,5876190,WMT +2010-12-28,53.63,53.93,53.51,53.74,6789615,WMT +2010-12-29,53.57,54.26,53.57,54.08,7631792,WMT +2010-12-30,54.0,54.19,53.84,54.07,6303763,WMT +2010-12-31,53.97,54.25,53.79,53.93,7093892,WMT +2011-01-03,54.23,54.8,54.15,54.56,14298762,WMT +2011-01-04,54.61,54.88,54.28,54.77,12154524,WMT +2011-01-05,54.75,55.07,54.32,54.41,14218224,WMT +2011-01-06,54.31,54.38,53.78,53.96,15590474,WMT +2011-01-07,53.89,54.16,53.76,54.08,7969195,WMT +2011-01-10,53.65,54.11,53.54,53.73,10479403,WMT +2011-01-11,53.95,54.52,53.73,54.29,12029975,WMT +2011-01-12,54.52,55.32,54.34,54.85,13554121,WMT +2011-01-13,54.7,55.36,54.69,54.79,12865956,WMT +2011-01-14,54.73,54.99,54.42,54.81,9286738,WMT +2011-01-18,55.11,55.4,54.75,55.14,10534371,WMT +2011-01-19,55.04,55.15,54.71,55.03,9897278,WMT +2011-01-20,55.12,56.27,55.12,55.99,19618005,WMT +2011-01-21,56.15,56.24,55.38,55.73,12960133,WMT +2011-01-24,55.39,56.05,55.3,56.05,11076319,WMT +2011-01-25,56.12,57.29,55.8,57.26,20483607,WMT +2011-01-26,57.39,57.75,57.0,57.32,13212743,WMT +2011-01-27,57.46,57.79,57.02,57.57,10175482,WMT +2011-01-28,57.69,57.9,56.5,56.7,14598108,WMT +2011-01-31,56.45,56.56,55.7,56.07,15688491,WMT +2011-02-01,56.37,56.58,55.91,56.33,12852698,WMT +2011-02-02,56.16,56.18,55.65,55.86,14048432,WMT +2011-02-03,55.92,56.04,55.39,55.92,11285936,WMT +2011-02-04,56.04,56.1,55.67,56.03,7106393,WMT +2011-02-07,56.07,56.24,55.83,56.07,6721999,WMT +2011-02-08,56.1,56.47,55.95,56.38,8821835,WMT +2011-02-09,56.26,56.73,56.1,56.73,8583856,WMT +2011-02-10,56.15,56.16,55.3,55.59,15766811,WMT +2011-02-11,55.53,55.88,55.31,55.69,9582909,WMT +2011-02-14,55.26,55.31,54.67,54.8,16282045,WMT +2011-02-15,54.78,55.05,54.51,54.95,11331295,WMT +2011-02-16,54.9,55.2,54.43,54.55,15404366,WMT +2011-02-17,54.52,54.9,54.35,54.75,8538952,WMT +2011-02-18,54.68,55.57,54.5,55.38,19977666,WMT +2011-02-22,53.81,54.01,52.95,53.67,28702046,WMT +2011-02-23,53.46,53.6,52.9,53.03,20125749,WMT +2011-02-24,53.13,53.17,51.88,52.09,23538977,WMT +2011-02-25,52.09,52.17,51.52,51.75,20330140,WMT +2011-02-28,51.75,52.43,51.68,51.98,17910916,WMT +2011-03-01,52.16,52.6,51.95,52.07,17646143,WMT +2011-03-02,52.27,52.37,51.72,51.97,11147654,WMT +2011-03-03,52.19,52.27,51.7,52.01,12524396,WMT +2011-03-04,52.4,52.49,51.73,52.07,15735094,WMT +2011-03-07,52.26,52.29,51.75,52.02,13034797,WMT +2011-03-08,52.1,52.54,52.01,52.44,11924628,WMT +2011-03-09,52.27,52.84,52.22,52.67,11384000,WMT +2011-03-10,52.35,53.88,52.26,52.65,18298875,WMT +2011-03-11,52.64,52.95,52.14,52.59,14542886,WMT +2011-03-14,52.35,52.52,52.06,52.32,10203618,WMT +2011-03-15,51.77,52.35,51.38,52.06,13864391,WMT +2011-03-16,51.52,51.87,50.97,51.38,16426018,WMT +2011-03-17,51.74,51.87,51.04,51.37,10888179,WMT +2011-03-18,51.63,51.89,51.25,51.52,11815969,WMT +2011-03-21,51.73,52.0,51.68,51.92,8723465,WMT +2011-03-22,51.97,52.14,51.79,52.0,8436095,WMT +2011-03-23,51.85,51.88,51.38,51.64,13532050,WMT +2011-03-24,51.83,52.95,51.77,52.59,15075877,WMT +2011-03-25,52.56,52.67,52.28,52.35,7617691,WMT +2011-03-28,52.31,52.5,52.01,52.19,8356927,WMT +2011-03-29,52.05,52.38,52.04,52.26,8712925,WMT +2011-03-30,52.53,52.74,52.08,52.36,8566268,WMT +2011-03-31,52.15,52.32,51.89,52.05,10915811,WMT +2011-04-01,52.25,52.36,51.92,52.13,7967500,WMT +2011-04-04,52.31,52.83,52.06,52.65,9225499,WMT +2011-04-05,52.7,53.19,52.67,52.74,8873315,WMT +2011-04-06,52.67,53.21,52.67,52.98,8366141,WMT +2011-04-07,52.85,53.24,52.75,53.0,12181219,WMT +2011-04-08,53.01,53.15,52.27,52.54,9736088,WMT +2011-04-11,52.54,52.92,52.4,52.82,7470045,WMT +2011-04-12,52.69,53.75,52.67,53.52,13449628,WMT +2011-04-13,53.72,53.96,53.5,53.63,8603945,WMT +2011-04-14,53.48,53.74,53.22,53.5,7418623,WMT +2011-04-15,53.55,53.69,53.3,53.55,8720750,WMT +2011-04-18,53.08,53.65,52.91,53.31,9513427,WMT +2011-04-19,53.26,53.47,53.1,53.35,6151988,WMT +2011-04-20,53.75,53.95,53.64,53.69,7408076,WMT +2011-04-21,53.82,53.93,53.42,53.58,5873017,WMT +2011-04-25,53.6,53.66,53.23,53.37,5815348,WMT +2011-04-26,53.39,54.23,53.28,53.91,11976177,WMT +2011-04-27,53.88,54.61,53.88,54.42,9726093,WMT +2011-04-28,54.29,54.8,54.28,54.69,9826234,WMT +2011-04-29,54.41,55.16,54.33,54.98,9815192,WMT +2011-05-02,55.08,55.08,54.67,55.04,8178524,WMT +2011-05-03,55.08,55.77,54.96,55.46,11127281,WMT +2011-05-04,55.31,55.79,55.2,55.37,8169654,WMT +2011-05-05,55.15,55.6,53.2,55.07,11138624,WMT +2011-05-06,55.3,55.55,54.86,55.02,8054644,WMT +2011-05-09,54.97,55.36,54.7,55.1,6547481,WMT +2011-05-10,55.15,55.6,55.1,55.53,8762506,WMT +2011-05-11,55.11,55.61,55.04,55.17,9429201,WMT +2011-05-12,55.24,55.82,54.91,55.72,8956495,WMT +2011-05-13,55.77,56.03,55.34,55.72,8953618,WMT +2011-05-16,55.61,56.47,55.48,56.06,14178783,WMT +2011-05-17,55.56,56.29,55.24,55.54,14586700,WMT +2011-05-18,55.5,55.54,54.95,55.18,11425317,WMT +2011-05-19,55.23,55.6,55.04,55.48,7701349,WMT +2011-05-20,55.55,55.69,55.18,55.29,8803693,WMT +2011-05-23,54.99,55.5,54.99,55.22,7343083,WMT +2011-05-24,55.24,55.31,54.61,54.78,12240565,WMT +2011-05-25,54.63,54.7,54.2,54.56,10199049,WMT +2011-05-26,54.53,54.7,54.19,54.62,5778156,WMT +2011-05-27,54.75,55.09,54.62,54.7,5315549,WMT +2011-05-31,54.88,55.22,54.81,55.22,8901025,WMT +2011-06-01,54.98,55.17,54.25,54.3,11182407,WMT +2011-06-02,54.21,54.21,53.15,53.55,14784937,WMT +2011-06-03,53.15,53.85,53.04,53.66,13287682,WMT +2011-06-06,53.86,54.19,53.5,53.76,11242227,WMT +2011-06-07,53.94,54.3,53.77,53.83,9914965,WMT +2011-06-08,53.61,53.92,53.42,53.69,11660582,WMT +2011-06-09,53.73,54.23,53.61,53.62,11340718,WMT +2011-06-10,53.67,53.84,52.69,52.72,14587904,WMT +2011-06-13,52.91,53.25,52.58,52.62,12545141,WMT +2011-06-14,52.86,53.26,52.77,52.91,8797397,WMT +2011-06-15,52.64,52.64,51.79,52.32,15325524,WMT +2011-06-16,52.46,52.97,52.2,52.83,11744036,WMT +2011-06-17,53.06,53.29,52.82,52.82,20584452,WMT +2011-06-20,52.7,53.5,52.7,53.04,15198471,WMT +2011-06-21,53.1,53.29,52.75,53.29,10891957,WMT +2011-06-22,53.1,53.29,52.83,53.01,10588002,WMT +2011-06-23,53.36,53.7,52.67,53.29,18156615,WMT +2011-06-24,53.19,53.42,52.35,52.41,20767505,WMT +2011-06-27,52.32,52.76,52.27,52.29,10167020,WMT +2011-06-28,52.44,52.53,52.14,52.53,10987975,WMT +2011-06-29,52.62,52.79,52.43,52.64,8866763,WMT +2011-06-30,52.66,53.16,52.55,53.14,9984462,WMT +2011-07-01,53.19,53.64,53.0,53.51,9480095,WMT +2011-07-05,53.34,53.56,53.02,53.39,9212468,WMT +2011-07-06,53.43,53.95,53.43,53.72,8078167,WMT +2011-07-07,54.57,54.81,54.19,54.49,12820247,WMT +2011-07-08,54.25,54.32,53.77,54.08,9133480,WMT +2011-07-11,53.82,54.08,53.7,53.87,7548369,WMT +2011-07-12,53.86,54.42,53.76,53.94,9485877,WMT +2011-07-13,54.07,54.27,53.84,54.02,10153328,WMT +2011-07-14,53.52,53.7,53.38,53.63,15522604,WMT +2011-07-15,53.73,53.97,53.46,53.63,10188564,WMT +2011-07-18,53.41,53.54,53.18,53.32,8219328,WMT +2011-07-19,53.4,54.03,53.34,53.97,8585656,WMT +2011-07-20,53.91,53.97,53.6,53.89,8857842,WMT +2011-07-21,54.0,54.68,53.91,54.47,10614897,WMT +2011-07-22,54.58,54.72,54.25,54.52,6802420,WMT +2011-07-25,54.03,54.4,53.95,53.97,8177526,WMT +2011-07-26,54.03,54.09,53.51,53.59,10934694,WMT +2011-07-27,53.44,53.75,53.17,53.25,12200032,WMT +2011-07-28,53.31,53.55,52.97,52.99,8908569,WMT +2011-07-29,52.78,53.15,52.66,52.71,13199211,WMT +2011-08-01,52.79,52.99,52.07,52.62,10688547,WMT +2011-08-02,52.24,52.55,51.67,51.68,15243612,WMT +2011-08-03,51.76,52.05,51.01,51.28,21455327,WMT +2011-08-04,50.99,50.99,50.07,50.1,26071169,WMT +2011-08-05,50.59,50.92,49.59,50.85,27299158,WMT +2011-08-08,50.8,51.33,48.77,48.92,42367201,WMT +2011-08-09,49.34,50.91,48.67,50.82,23990330,WMT +2011-08-10,50.02,50.06,48.31,48.41,27005844,WMT +2011-08-11,48.85,50.4,48.85,49.73,21599483,WMT +2011-08-12,50.03,50.31,49.28,49.75,15160419,WMT +2011-08-15,49.88,50.08,49.29,49.98,14832175,WMT +2011-08-16,51.44,52.48,51.12,51.92,25595439,WMT +2011-08-17,51.72,52.18,51.16,51.55,15513309,WMT +2011-08-18,50.51,51.95,50.31,51.79,25048837,WMT +2011-08-19,51.49,52.74,51.48,52.3,23035750,WMT +2011-08-22,52.24,52.64,52.08,52.19,13771554,WMT +2011-08-23,52.16,53.21,52.13,53.21,17169992,WMT +2011-08-24,53.02,53.42,52.81,53.37,11397440,WMT +2011-08-25,53.38,53.49,52.55,52.7,10975022,WMT +2011-08-26,52.79,53.24,51.95,52.9,10460355,WMT +2011-08-29,53.11,53.44,53.0,53.19,8476902,WMT +2011-08-30,52.86,53.13,52.41,52.82,13484133,WMT +2011-08-31,53.0,53.38,52.86,53.19,13230432,WMT +2011-09-01,53.2,53.55,52.65,52.65,12493488,WMT +2011-09-02,52.25,52.64,51.97,52.03,10809445,WMT +2011-09-06,51.48,51.79,50.87,51.68,17114632,WMT +2011-09-07,52.05,52.56,51.85,52.42,10407161,WMT +2011-09-08,52.08,52.75,52.06,52.21,11602411,WMT +2011-09-09,51.9,52.18,51.2,51.36,12027724,WMT +2011-09-12,50.85,51.83,50.82,51.82,11229220,WMT +2011-09-13,51.79,51.8,51.22,51.59,10771184,WMT +2011-09-14,51.71,52.79,51.58,52.2,12508561,WMT +2011-09-15,52.22,52.51,51.94,52.51,10999307,WMT +2011-09-16,52.75,53.15,52.55,52.65,35685124,WMT +2011-09-19,52.18,52.62,52.04,52.45,9029027,WMT +2011-09-20,52.44,52.92,52.17,52.29,8421143,WMT +2011-09-21,52.36,52.59,51.29,51.32,10476667,WMT +2011-09-22,50.65,51.23,49.94,50.28,21320332,WMT +2011-09-23,50.18,50.96,50.03,50.8,12703872,WMT +2011-09-26,50.94,51.85,50.8,51.83,11360515,WMT +2011-09-27,52.36,52.86,51.8,52.03,11492543,WMT +2011-09-28,52.12,52.42,51.29,51.31,11460193,WMT +2011-09-29,51.81,52.4,51.32,51.93,10344376,WMT +2011-09-30,51.85,52.59,51.71,51.9,13621380,WMT +2011-10-03,51.88,52.92,51.85,51.96,15500229,WMT +2011-10-04,51.74,52.98,51.63,52.88,18697606,WMT +2011-10-05,52.7,53.25,52.13,52.65,13604816,WMT +2011-10-06,52.74,52.9,52.33,52.75,10021117,WMT +2011-10-07,53.08,54.03,52.9,53.7,13912907,WMT +2011-10-10,54.19,55.18,54.19,54.81,12189854,WMT +2011-10-11,54.78,54.79,54.39,54.72,10215333,WMT +2011-10-12,55.05,56.39,55.0,55.2,22097211,WMT +2011-10-13,55.04,55.31,54.72,55.02,10501306,WMT +2011-10-14,55.28,55.47,54.63,55.46,10705983,WMT +2011-10-17,54.79,55.46,54.48,54.78,8976770,WMT +2011-10-18,54.94,56.19,54.81,55.89,14070469,WMT +2011-10-19,55.71,56.43,55.7,56.25,12985199,WMT +2011-10-20,56.2,56.88,56.05,56.37,12645980,WMT +2011-10-21,56.74,57.42,56.65,56.92,14498890,WMT +2011-10-24,56.88,57.0,56.37,56.78,9279438,WMT +2011-10-25,56.66,57.15,56.55,56.71,10104567,WMT +2011-10-26,57.1,57.44,56.6,57.37,12724659,WMT +2011-10-27,57.8,57.96,57.45,57.81,15326374,WMT +2011-10-28,57.85,57.87,56.96,57.15,11292789,WMT +2011-10-31,56.58,57.29,56.58,56.72,9480955,WMT +2011-11-01,55.82,56.74,55.68,56.23,13790143,WMT +2011-11-02,56.77,57.19,56.54,56.86,8920447,WMT +2011-11-03,57.05,57.53,56.6,57.42,9575589,WMT +2011-11-04,57.08,57.5,56.9,57.5,7006676,WMT +2011-11-07,57.34,57.96,57.05,57.94,8520513,WMT +2011-11-08,58.02,59.4,57.85,59.32,20107097,WMT +2011-11-09,58.53,58.93,57.6,58.05,13947664,WMT +2011-11-10,58.33,58.49,57.51,58.13,9409918,WMT +2011-11-11,58.51,59.25,58.38,59.2,8398481,WMT +2011-11-14,58.81,58.98,58.36,58.89,10554475,WMT +2011-11-15,57.97,58.05,57.23,57.46,16007290,WMT +2011-11-16,57.1,57.42,56.64,56.68,11781357,WMT +2011-11-17,56.54,57.19,56.26,56.73,10223771,WMT +2011-11-18,57.03,57.36,56.61,57.23,8982262,WMT +2011-11-21,56.93,57.29,56.38,56.66,9932180,WMT +2011-11-22,56.56,57.13,56.5,56.85,7497230,WMT +2011-11-23,56.65,57.0,56.32,56.64,8261896,WMT +2011-11-25,56.69,57.33,56.69,56.89,4258796,WMT +2011-11-28,57.53,58.0,57.0,57.25,9288061,WMT +2011-11-29,57.34,58.3,57.34,58.17,10817945,WMT +2011-11-30,58.76,59.0,58.31,58.9,14845127,WMT +2011-12-01,58.64,59.15,58.46,58.61,8787232,WMT +2011-12-02,58.88,58.97,58.04,58.09,11199004,WMT +2011-12-05,58.26,58.51,58.0,58.34,10515168,WMT +2011-12-06,58.57,59.01,58.4,58.78,11401656,WMT +2011-12-07,58.35,59.2,58.26,58.51,15754543,WMT +2011-12-08,58.39,58.55,57.87,57.98,10350356,WMT +2011-12-09,58.16,58.49,57.47,58.32,10058857,WMT +2011-12-12,57.87,58.44,57.76,58.09,10037087,WMT +2011-12-13,58.13,58.35,57.42,57.6,10975928,WMT +2011-12-14,57.72,58.12,57.52,57.65,8984217,WMT +2011-12-15,57.83,58.4,57.83,57.95,8559381,WMT +2011-12-16,58.3,58.49,58.09,58.27,14934968,WMT +2011-12-19,58.3,58.57,57.61,57.78,7235400,WMT +2011-12-20,58.37,59.27,58.24,59.19,11067312,WMT +2011-12-21,59.19,59.66,59.16,59.39,8574408,WMT +2011-12-22,59.41,59.54,59.05,59.19,7901633,WMT +2011-12-23,59.32,60.0,59.14,59.99,6190571,WMT +2011-12-27,59.95,59.98,59.66,59.83,4866341,WMT +2011-12-28,59.77,59.94,59.63,59.73,5242281,WMT +2011-12-29,59.72,59.99,59.34,59.99,6332205,WMT +2011-12-30,59.89,59.94,59.69,59.76,4665252,WMT +2012-01-03,59.97,61.06,59.87,60.33,12668774,WMT +2012-01-04,60.21,60.35,59.47,59.71,9593915,WMT +2012-01-05,59.35,59.62,58.37,59.42,12768202,WMT +2012-01-06,59.42,59.44,58.87,59.0,8069504,WMT +2012-01-09,59.03,59.55,58.92,59.18,6679713,WMT +2012-01-10,59.43,59.71,58.98,59.04,6907461,WMT +2012-01-11,59.06,59.53,59.04,59.4,6370659,WMT +2012-01-12,59.79,60.0,59.4,59.5,7236378,WMT +2012-01-13,59.18,59.61,59.01,59.54,7729222,WMT +2012-01-17,59.87,60.11,59.52,59.85,8499938,WMT +2012-01-18,59.79,60.03,59.65,60.01,5911327,WMT +2012-01-19,59.93,60.73,59.75,60.61,9234851,WMT +2012-01-20,60.75,61.25,60.67,61.01,10382040,WMT +2012-01-23,60.81,60.98,60.51,60.91,7134026,WMT +2012-01-24,60.75,62.0,60.75,61.39,7371375,WMT +2012-01-25,61.18,61.61,61.04,61.47,5915713,WMT +2012-01-26,61.8,61.84,60.77,60.97,7436168,WMT +2012-01-27,60.86,61.12,60.54,60.71,6287253,WMT +2012-01-30,60.47,61.32,60.35,61.3,7637547,WMT +2012-01-31,61.53,61.57,60.58,61.36,9764529,WMT +2012-02-01,61.79,62.63,61.79,62.18,12131010,WMT +2012-02-02,62.4,62.47,61.82,61.94,6211353,WMT +2012-02-03,62.32,62.43,61.7,62.03,7727175,WMT +2012-02-06,61.85,61.98,61.7,61.88,5480554,WMT +2012-02-07,61.62,61.9,61.62,61.69,6093712,WMT +2012-02-08,61.91,62.02,61.23,61.62,7268649,WMT +2012-02-09,61.58,62.16,61.58,61.96,6453043,WMT +2012-02-10,61.68,61.91,61.38,61.9,5501098,WMT +2012-02-13,62.01,62.08,61.73,61.79,4174905,WMT +2012-02-14,61.91,62.24,61.79,62.22,5173275,WMT +2012-02-15,62.32,62.44,61.59,61.76,5833642,WMT +2012-02-16,61.77,62.19,61.7,62.04,7259361,WMT +2012-02-17,62.32,62.57,61.91,62.48,8192923,WMT +2012-02-21,60.33,60.5,59.67,60.07,23896168,WMT +2012-02-22,59.58,59.9,58.37,58.6,28630841,WMT +2012-02-23,58.59,58.9,58.21,58.54,14880315,WMT +2012-02-24,58.75,58.95,58.5,58.79,9925842,WMT +2012-02-27,58.7,58.78,58.29,58.46,12263756,WMT +2012-02-28,58.44,59.1,58.35,58.93,10761897,WMT +2012-02-29,58.84,59.32,58.72,59.08,11486359,WMT +2012-03-01,59.36,59.42,58.64,58.82,16285674,WMT +2012-03-02,58.99,59.28,58.8,59.01,9858283,WMT +2012-03-05,58.96,59.59,58.75,59.4,9650954,WMT +2012-03-06,59.04,59.22,58.75,58.96,9057281,WMT +2012-03-07,59.11,59.86,59.11,59.86,14916900,WMT +2012-03-08,59.84,59.95,59.45,59.77,7795776,WMT +2012-03-09,59.83,60.2,59.83,60.08,6292870,WMT +2012-03-12,60.17,60.9,60.09,60.68,7576763,WMT +2012-03-13,60.93,61.08,60.52,61.0,8734596,WMT +2012-03-14,60.84,61.15,60.69,61.08,6374963,WMT +2012-03-15,60.89,61.26,60.78,61.23,6755170,WMT +2012-03-16,61.41,61.47,60.77,60.84,12077092,WMT +2012-03-19,60.58,60.88,60.46,60.74,8251968,WMT +2012-03-20,60.33,60.86,60.29,60.6,7911521,WMT +2012-03-21,60.45,60.72,60.37,60.56,7302803,WMT +2012-03-22,60.23,60.77,60.23,60.65,5710936,WMT +2012-03-23,60.61,60.85,60.41,60.75,6957627,WMT +2012-03-26,60.9,61.32,60.76,61.2,6214728,WMT +2012-03-27,61.35,61.5,61.02,61.09,7351506,WMT +2012-03-28,61.15,61.48,60.98,61.19,7124351,WMT +2012-03-29,60.77,60.95,60.62,60.82,6691676,WMT +2012-03-30,61.07,61.42,60.92,61.2,6942445,WMT +2012-04-02,61.08,61.49,60.97,61.36,6465856,WMT +2012-04-03,61.14,61.41,60.24,60.65,11180059,WMT +2012-04-04,60.53,60.59,60.02,60.26,10851616,WMT +2012-04-05,60.2,60.69,60.07,60.67,6528712,WMT +2012-04-09,60.22,60.34,60.08,60.13,6835088,WMT +2012-04-10,60.03,60.39,59.55,59.93,9553144,WMT +2012-04-11,60.29,60.29,59.66,59.8,7748050,WMT +2012-04-12,59.8,60.2,59.56,60.14,7367649,WMT +2012-04-13,60.0,60.21,59.75,59.77,6695991,WMT +2012-04-16,59.94,60.81,59.87,60.58,6844578,WMT +2012-04-17,61.11,61.95,61.09,61.87,10676308,WMT +2012-04-18,61.55,62.25,61.55,62.06,7957298,WMT +2012-04-19,61.96,62.05,61.47,61.75,6379504,WMT +2012-04-20,61.7,62.49,61.66,62.45,8997648,WMT +2012-04-23,59.15,60.24,59.13,59.54,38007283,WMT +2012-04-24,59.26,59.35,57.64,57.77,30099452,WMT +2012-04-25,57.91,58.43,57.18,57.36,28012728,WMT +2012-04-26,57.59,59.43,57.57,58.95,25095703,WMT +2012-04-27,59.18,59.46,58.94,59.03,8521380,WMT +2012-04-30,58.82,58.99,58.53,58.91,7482877,WMT +2012-05-01,58.95,59.27,58.48,59.07,9916168,WMT +2012-05-02,58.96,59.32,58.82,59.01,7347634,WMT +2012-05-03,59.2,59.2,58.81,58.99,6892609,WMT +2012-05-04,58.86,59.18,58.68,58.7,6953880,WMT +2012-05-07,58.55,59.36,58.55,59.19,8659390,WMT +2012-05-08,59.06,59.37,58.63,59.05,10273782,WMT +2012-05-09,58.48,59.24,58.27,59.03,11158088,WMT +2012-05-10,59.35,59.61,59.09,59.19,7740689,WMT +2012-05-11,59.08,59.65,58.8,59.42,7473540,WMT +2012-05-14,59.09,59.55,58.92,59.07,6201061,WMT +2012-05-15,58.95,59.65,58.95,59.35,10561363,WMT +2012-05-16,59.53,59.66,59.16,59.19,10838704,WMT +2012-05-17,61.34,62.5,61.25,61.68,29295156,WMT +2012-05-18,61.87,62.63,61.76,62.43,16631181,WMT +2012-05-21,62.38,63.1,62.14,63.04,11150092,WMT +2012-05-22,62.99,63.95,62.9,63.73,12074555,WMT +2012-05-23,63.39,64.69,63.29,64.58,15682158,WMT +2012-05-24,64.71,65.18,64.46,65.07,11303256,WMT +2012-05-25,64.86,65.5,64.8,65.31,10180866,WMT +2012-05-29,65.4,65.76,65.21,65.68,10037047,WMT +2012-05-30,65.41,65.95,65.33,65.44,9980444,WMT +2012-05-31,65.4,66.66,65.38,65.82,16771273,WMT +2012-06-01,65.43,65.88,65.13,65.55,15302052,WMT +2012-06-04,65.9,66.13,65.4,65.99,13877773,WMT +2012-06-05,65.74,65.9,65.43,65.5,9341251,WMT +2012-06-06,65.6,65.97,65.46,65.93,10847071,WMT +2012-06-07,66.08,66.08,65.78,65.87,12547088,WMT +2012-06-08,66.19,68.23,66.08,68.22,18012544,WMT +2012-06-11,68.39,68.48,67.47,67.53,10493601,WMT +2012-06-12,67.67,67.85,67.3,67.72,8988074,WMT +2012-06-13,67.59,67.75,66.96,67.07,10748883,WMT +2012-06-14,67.1,67.79,67.09,67.63,9995384,WMT +2012-06-15,68.05,68.06,67.59,67.75,12751217,WMT +2012-06-18,67.47,68.28,67.43,68.12,7553498,WMT +2012-06-19,68.09,68.25,67.7,67.81,7906200,WMT +2012-06-20,67.86,68.54,67.78,68.52,8990501,WMT +2012-06-21,68.49,68.66,67.68,67.7,9843620,WMT +2012-06-22,68.09,68.35,67.19,67.3,11405910,WMT +2012-06-25,67.06,68.23,67.06,68.18,11830506,WMT +2012-06-26,68.48,68.92,68.25,68.58,10812968,WMT +2012-06-27,68.59,68.75,68.26,68.59,8798110,WMT +2012-06-28,67.92,68.34,67.49,68.3,8578654,WMT +2012-06-29,68.94,69.72,68.56,69.72,10672501,WMT +2012-07-02,69.6,69.95,69.15,69.35,10426433,WMT +2012-07-03,69.65,70.77,69.3,70.75,9394728,WMT +2012-07-05,70.37,71.3,70.37,71.08,12444784,WMT +2012-07-06,70.73,71.36,70.73,71.36,8009238,WMT +2012-07-09,71.26,71.76,71.02,71.76,11150896,WMT +2012-07-10,71.93,72.58,71.64,72.11,13331910,WMT +2012-07-11,72.13,72.44,71.78,72.26,12244489,WMT +2012-07-12,72.07,72.62,71.64,72.31,10195703,WMT +2012-07-13,72.27,73.24,72.15,73.18,8180028,WMT +2012-07-16,72.92,73.18,72.58,72.98,8084253,WMT +2012-07-17,72.9,73.1,72.31,73.1,12176401,WMT +2012-07-18,72.89,73.46,72.72,72.85,9495239,WMT +2012-07-19,72.85,72.86,70.23,71.53,16878096,WMT +2012-07-20,71.46,72.49,71.31,72.25,11053660,WMT +2012-07-23,71.62,71.99,71.26,71.85,6657500,WMT +2012-07-24,71.68,72.24,71.45,72.14,7476793,WMT +2012-07-25,72.26,72.46,71.87,72.08,6981820,WMT +2012-07-26,72.7,73.95,72.69,73.67,8192305,WMT +2012-07-27,73.84,74.8,73.79,74.52,10861477,WMT +2012-07-30,74.46,75.24,74.45,74.98,9145564,WMT +2012-07-31,74.76,74.98,74.43,74.43,8324855,WMT +2012-08-01,74.7,74.79,73.42,73.62,9700483,WMT +2012-08-02,73.05,74.16,72.94,74.05,8094983,WMT +2012-08-03,74.74,74.96,74.25,74.55,8739975,WMT +2012-08-06,74.92,74.92,74.28,74.28,6118087,WMT +2012-08-07,74.41,74.6,73.97,73.99,7619183,WMT +2012-08-08,73.65,74.51,73.43,74.31,6578253,WMT +2012-08-09,74.28,74.52,73.76,73.85,5284869,WMT +2012-08-10,73.85,74.25,73.43,73.68,5644200,WMT +2012-08-13,73.41,73.69,73.18,73.4,6300955,WMT +2012-08-14,73.84,74.27,73.57,74.01,7242043,WMT +2012-08-15,73.91,74.52,73.82,74.45,7777057,WMT +2012-08-16,72.58,72.75,71.78,72.15,17815957,WMT +2012-08-17,72.41,72.69,71.84,71.99,9737208,WMT +2012-08-20,72.01,72.41,71.66,72.3,5548680,WMT +2012-08-21,72.3,72.34,71.43,71.43,7634447,WMT +2012-08-22,71.35,71.85,71.35,71.77,6660918,WMT +2012-08-23,71.8,71.94,71.4,71.56,6005104,WMT +2012-08-24,71.39,72.2,71.35,72.11,5190045,WMT +2012-08-27,72.17,72.79,72.08,72.5,5766925,WMT +2012-08-28,72.18,72.71,72.16,72.41,4822640,WMT +2012-08-29,72.61,73.02,72.43,72.77,4230702,WMT +2012-08-30,72.63,72.75,72.15,72.25,5237171,WMT +2012-08-31,72.59,72.94,72.36,72.6,5885128,WMT +2012-09-04,73.15,73.84,72.57,73.51,8524073,WMT +2012-09-05,73.86,73.95,73.37,73.55,7964050,WMT +2012-09-06,73.98,74.81,73.84,74.81,6508417,WMT +2012-09-07,74.7,74.8,73.5,73.82,6621361,WMT +2012-09-10,73.89,74.12,73.5,73.51,6500024,WMT +2012-09-11,73.72,74.42,73.55,74.06,5291432,WMT +2012-09-12,74.06,74.35,73.75,74.07,4298218,WMT +2012-09-13,73.95,75.19,73.95,75.14,7407423,WMT +2012-09-14,74.84,74.99,74.26,74.5,8536755,WMT +2012-09-17,74.36,74.68,73.87,73.99,6854573,WMT +2012-09-18,73.85,74.17,73.68,73.95,5307165,WMT +2012-09-19,74.25,74.63,73.99,74.37,5655810,WMT +2012-09-20,74.32,74.82,74.32,74.75,4523104,WMT +2012-09-21,74.96,75.09,74.33,74.45,10566195,WMT +2012-09-24,74.2,74.96,74.18,74.74,4413649,WMT +2012-09-25,74.91,75.05,74.26,74.26,6424717,WMT +2012-09-26,74.16,74.84,74.14,74.19,4805094,WMT +2012-09-27,74.37,74.5,73.83,73.98,5390064,WMT +2012-09-28,73.86,74.06,73.42,73.8,6022141,WMT +2012-10-01,73.8,74.49,73.8,74.05,4662439,WMT +2012-10-02,73.98,74.36,73.63,73.75,4236483,WMT +2012-10-03,74.03,74.75,73.75,74.2,8164663,WMT +2012-10-04,74.51,75.01,74.51,74.72,5000834,WMT +2012-10-05,74.94,75.5,74.89,75.13,5205048,WMT +2012-10-08,75.16,75.55,75.06,75.25,4546029,WMT +2012-10-09,75.16,75.38,74.13,74.14,8308472,WMT +2012-10-10,74.65,76.81,74.64,75.42,19365359,WMT +2012-10-11,76.6,76.61,74.95,75.01,8328300,WMT +2012-10-12,75.42,76.04,75.3,75.81,8029491,WMT +2012-10-15,75.87,77.35,75.56,77.15,9669944,WMT +2012-10-16,77.6,77.6,76.69,76.91,6310100,WMT +2012-10-17,77.33,77.5,76.48,77.03,7494420,WMT +2012-10-18,77.02,77.23,76.16,76.56,7325645,WMT +2012-10-19,76.58,76.71,75.43,75.62,6943122,WMT +2012-10-22,75.68,75.78,75.09,75.65,5425592,WMT +2012-10-23,75.05,75.49,74.51,74.76,5834454,WMT +2012-10-24,74.93,75.0,74.52,74.82,4583192,WMT +2012-10-25,75.3,75.5,74.89,75.32,4432845,WMT +2012-10-26,75.2,75.42,74.68,75.11,4446862,WMT +2012-10-31,75.25,75.68,74.13,75.02,6551202,WMT +2012-11-01,75.13,75.16,73.15,73.45,12944822,WMT +2012-11-02,73.46,73.57,72.71,72.77,8564725,WMT +2012-11-05,72.66,73.2,72.65,73.14,4767665,WMT +2012-11-06,73.17,74.28,73.13,73.76,5334832,WMT +2012-11-07,73.42,73.9,72.85,73.11,6812187,WMT +2012-11-08,73.01,73.98,72.48,72.48,7137741,WMT +2012-11-09,72.13,72.6,71.92,72.31,6891477,WMT +2012-11-12,72.27,72.6,71.9,72.48,4383362,WMT +2012-11-13,71.97,72.3,71.18,71.81,8977793,WMT +2012-11-14,71.86,72.0,71.08,71.31,9113735,WMT +2012-11-15,69.66,69.69,67.85,68.72,23049900,WMT +2012-11-16,68.59,68.69,67.88,68.03,12257705,WMT +2012-11-19,68.15,69.13,67.66,69.02,12835693,WMT +2012-11-20,69.24,69.24,68.45,69.0,9394898,WMT +2012-11-21,68.86,69.06,68.68,68.89,7042828,WMT +2012-11-23,69.34,70.24,68.88,70.2,5134879,WMT +2012-11-26,70.13,70.23,69.45,69.91,9073247,WMT +2012-11-27,69.9,70.17,69.45,69.5,7382282,WMT +2012-11-28,69.46,70.81,69.29,70.56,10496319,WMT +2012-11-29,70.48,71.04,70.13,70.83,9620710,WMT +2012-11-30,70.97,72.12,70.85,72.02,12490763,WMT +2012-12-03,72.11,72.34,71.34,71.34,9088767,WMT +2012-12-04,71.47,72.6,71.45,72.12,12821354,WMT +2012-12-05,71.94,72.02,71.23,71.65,9516891,WMT +2012-12-06,71.67,71.85,71.1,71.59,7166027,WMT +2012-12-07,71.9,72.59,71.85,72.29,7282925,WMT +2012-12-10,72.08,72.34,71.79,72.15,5901502,WMT +2012-12-11,72.25,72.7,70.82,70.89,14596092,WMT +2012-12-12,70.2,70.35,68.91,68.94,23402446,WMT +2012-12-13,69.04,69.36,69.0,69.04,14245821,WMT +2012-12-14,69.05,69.3,68.74,68.75,10502204,WMT +2012-12-17,68.96,69.51,68.89,69.2,10534638,WMT +2012-12-18,69.11,69.66,68.91,69.5,11590380,WMT +2012-12-19,69.43,69.5,68.52,68.52,9973247,WMT +2012-12-20,68.33,69.06,68.17,69.0,9688049,WMT +2012-12-21,68.87,69.16,68.27,68.65,13233501,WMT +2012-12-24,68.51,68.81,68.31,68.57,2905947,WMT +2012-12-26,68.56,68.65,67.73,67.99,6093195,WMT +2012-12-27,68.03,68.42,67.79,68.19,7384128,WMT +2012-12-28,67.91,68.35,67.54,67.61,5514083,WMT +2012-12-31,67.49,68.3,67.37,68.23,7014570,WMT +2013-01-02,68.93,69.24,68.45,69.24,10392526,WMT +2013-01-03,69.25,69.35,68.38,68.8,8910586,WMT +2013-01-04,68.73,69.18,68.34,69.06,6438374,WMT +2013-01-07,68.83,68.92,68.12,68.4,6201396,WMT +2013-01-08,68.28,68.89,68.21,68.59,5868477,WMT +2013-01-09,68.66,68.71,68.22,68.57,5056117,WMT +2013-01-10,68.66,69.03,67.72,68.36,11454308,WMT +2013-01-11,68.6,68.79,68.21,68.63,6224467,WMT +2013-01-14,68.49,68.67,68.11,68.3,5491978,WMT +2013-01-15,68.19,69.24,68.1,68.98,6140818,WMT +2013-01-16,68.94,69.37,68.89,69.21,4917813,WMT +2013-01-17,69.3,69.32,68.71,68.85,7233549,WMT +2013-01-18,68.85,69.2,68.85,69.2,7814762,WMT +2013-01-22,69.05,69.65,68.96,69.58,5747934,WMT +2013-01-23,69.39,69.64,69.15,69.49,6365566,WMT +2013-01-24,69.65,69.99,69.35,69.79,9139502,WMT +2013-01-25,69.91,70.0,68.93,69.0,7969234,WMT +2013-01-28,69.08,69.5,68.8,69.35,7054721,WMT +2013-01-29,69.21,70.2,69.2,69.89,9560861,WMT +2013-01-30,70.12,70.12,69.5,69.75,7022025,WMT +2013-01-31,69.69,70.44,69.69,69.95,7019560,WMT +2013-02-01,70.11,70.54,69.95,70.49,6450100,WMT +2013-02-04,69.44,69.9,69.13,69.63,10759453,WMT +2013-02-05,69.87,71.08,69.76,70.77,10526699,WMT +2013-02-06,70.48,71.32,70.3,71.31,9757882,WMT +2013-02-07,71.44,71.64,70.9,71.23,8306834,WMT +2013-02-08,71.2,71.64,71.07,71.48,5906823,WMT +2013-02-11,71.25,71.51,70.53,71.4,6202534,WMT +2013-02-12,71.49,71.66,71.1,71.4,4762281,WMT +2013-02-13,71.29,71.7,71.21,71.39,3969807,WMT +2013-02-14,71.1,71.23,70.76,70.82,6820952,WMT +2013-02-15,69.54,70.0,68.13,69.3,25689976,WMT +2013-02-19,69.19,69.45,68.54,68.76,14683422,WMT +2013-02-20,68.72,69.85,68.3,69.21,11975845,WMT +2013-02-21,70.0,71.47,69.72,70.26,20426183,WMT +2013-02-22,70.22,70.54,69.89,70.4,9169560,WMT +2013-02-25,70.5,71.34,70.44,70.44,11819690,WMT +2013-02-26,70.69,71.39,70.61,71.11,10558487,WMT +2013-02-27,70.92,71.96,70.58,71.66,8820357,WMT +2013-02-28,71.59,71.88,70.78,70.78,18888667,WMT +2013-03-01,70.78,71.9,70.78,71.74,8902516,WMT +2013-03-04,71.52,73.26,71.51,73.26,10567654,WMT +2013-03-05,73.47,74.04,72.99,73.72,9142337,WMT +2013-03-06,73.75,74.13,73.25,73.38,7152681,WMT +2013-03-07,73.49,73.61,73.2,73.32,6689131,WMT +2013-03-08,73.3,73.39,72.84,73.03,5744563,WMT +2013-03-11,73.09,73.24,72.81,72.98,5149550,WMT +2013-03-12,72.95,73.9,72.84,73.6,8156386,WMT +2013-03-13,73.89,74.2,73.54,73.65,5329215,WMT +2013-03-14,73.87,74.0,73.13,73.22,6353699,WMT +2013-03-15,73.01,73.5,72.44,72.5,17206784,WMT +2013-03-18,72.29,72.73,72.01,72.25,5771090,WMT +2013-03-19,72.42,72.87,72.19,72.45,5753133,WMT +2013-03-20,72.81,73.38,72.74,72.99,6320278,WMT +2013-03-21,72.87,73.47,72.85,73.13,5507143,WMT +2013-03-22,73.35,74.29,73.29,74.28,7325411,WMT +2013-03-25,74.14,75.11,74.12,74.85,10438663,WMT +2013-03-26,74.93,75.09,74.43,74.77,6642458,WMT +2013-03-27,74.31,74.96,74.24,74.78,5970553,WMT +2013-03-28,74.84,74.97,74.38,74.83,7370039,WMT +2013-04-01,75.0,75.93,74.9,75.43,8416097,WMT +2013-04-02,75.55,76.05,75.42,76.02,6642761,WMT +2013-04-03,76.31,76.68,75.72,76.0,7454422,WMT +2013-04-04,75.96,76.58,75.96,76.2,7508815,WMT +2013-04-05,75.55,76.41,75.43,76.39,5880369,WMT +2013-04-08,76.1,77.44,75.83,77.29,8075557,WMT +2013-04-09,77.24,78.46,77.02,78.12,8669956,WMT +2013-04-10,78.28,78.38,77.37,77.37,8599089,WMT +2013-04-11,77.36,78.37,77.27,77.79,7129997,WMT +2013-04-12,77.63,78.85,77.58,78.56,6338065,WMT +2013-04-15,78.44,79.28,78.43,78.47,8556116,WMT +2013-04-16,78.23,78.86,78.03,78.68,6854946,WMT +2013-04-17,78.53,79.07,78.11,78.51,7248836,WMT +2013-04-18,78.76,79.05,76.61,77.16,14219475,WMT +2013-04-19,77.5,78.44,77.4,78.29,7843883,WMT +2013-04-22,78.29,78.44,77.5,77.97,5162577,WMT +2013-04-23,78.11,79.22,78.05,79.09,6663451,WMT +2013-04-24,79.23,79.5,77.92,78.03,8084145,WMT +2013-04-25,78.18,78.83,77.88,78.65,5734370,WMT +2013-04-26,78.58,79.15,78.57,79.04,5923528,WMT +2013-04-29,79.08,79.25,78.15,78.39,6157908,WMT +2013-04-30,78.28,78.3,77.37,77.72,7970243,WMT +2013-05-01,77.85,78.66,77.69,78.06,6260681,WMT +2013-05-02,77.91,78.49,77.8,78.46,4520564,WMT +2013-05-03,78.92,79.34,78.9,79.25,5605083,WMT +2013-05-06,79.1,79.16,78.77,78.83,4807303,WMT +2013-05-07,79.1,79.14,78.77,78.83,6572201,WMT +2013-05-08,78.56,78.66,77.78,78.25,8010645,WMT +2013-05-09,78.31,78.96,77.9,78.4,6516841,WMT +2013-05-10,78.47,78.91,78.28,78.89,5831224,WMT +2013-05-13,78.8,78.94,77.92,78.5,7714538,WMT +2013-05-14,77.98,78.86,77.67,78.78,10018069,WMT +2013-05-15,78.8,79.96,78.65,79.86,8002558,WMT +2013-05-16,78.1,78.86,77.34,78.5,12129178,WMT +2013-05-17,78.3,78.59,77.4,77.87,10671473,WMT +2013-05-20,77.88,77.9,77.36,77.4,5583000,WMT +2013-05-21,77.62,78.18,77.25,77.39,7484486,WMT +2013-05-22,77.19,77.8,76.75,77.03,9032071,WMT +2013-05-23,76.83,76.94,76.25,76.33,8048141,WMT +2013-05-24,76.32,77.41,76.15,77.31,7589759,WMT +2013-05-28,77.52,78.04,77.06,77.32,6060170,WMT +2013-05-29,77.05,77.05,76.06,76.23,5882206,WMT +2013-05-30,76.49,76.54,75.61,75.63,6228644,WMT +2013-05-31,75.36,75.63,74.82,74.84,9749348,WMT +2013-06-03,75.06,75.8,74.64,75.69,8441954,WMT +2013-06-04,75.77,76.38,75.47,75.94,9344138,WMT +2013-06-05,75.72,75.95,75.07,75.25,6778532,WMT +2013-06-06,75.27,75.74,74.84,75.63,9426122,WMT +2013-06-07,76.38,76.87,76.19,76.33,8348910,WMT +2013-06-10,76.28,76.65,75.66,75.75,6731771,WMT +2013-06-11,75.42,75.83,74.99,75.25,5995362,WMT +2013-06-12,75.47,75.71,74.65,74.84,4731124,WMT +2013-06-13,74.78,75.33,74.56,75.0,7241763,WMT +2013-06-14,74.84,75.27,74.8,74.87,6347232,WMT +2013-06-17,75.0,75.44,74.51,74.95,6481064,WMT +2013-06-18,75.0,75.88,74.8,75.73,6739607,WMT +2013-06-19,75.74,75.96,74.34,74.46,8329317,WMT +2013-06-20,74.5,74.66,73.01,73.03,9071365,WMT +2013-06-21,73.52,74.2,73.26,73.51,14575716,WMT +2013-06-24,73.05,74.79,72.9,74.2,9697215,WMT +2013-06-25,74.27,74.75,73.84,74.37,7221640,WMT +2013-06-26,74.62,75.18,74.54,75.01,5478746,WMT +2013-06-27,75.48,76.11,75.24,75.26,7089475,WMT +2013-06-28,75.11,75.66,74.45,74.49,14555128,WMT +2013-07-01,74.99,75.28,74.1,74.59,6697777,WMT +2013-07-02,74.31,75.68,74.21,74.71,6728501,WMT +2013-07-03,74.41,75.12,74.09,74.76,2325106,WMT +2013-07-05,75.15,75.26,74.41,75.21,5447535,WMT +2013-07-08,75.68,76.77,75.68,76.71,6717093,WMT +2013-07-09,76.96,77.44,76.74,77.03,5273182,WMT +2013-07-10,76.96,77.5,76.45,76.77,5141215,WMT +2013-07-11,77.45,77.75,77.33,77.63,4681427,WMT +2013-07-12,77.61,77.67,77.33,77.63,4462338,WMT +2013-07-15,77.3,77.3,76.7,77.03,4887186,WMT +2013-07-16,76.98,77.45,76.9,77.37,4707604,WMT +2013-07-17,77.62,77.79,77.09,77.2,5351582,WMT +2013-07-18,77.22,77.55,77.01,77.34,4149818,WMT +2013-07-19,77.45,78.17,77.34,78.08,6831261,WMT +2013-07-22,77.89,78.25,77.73,77.87,4159034,WMT +2013-07-23,77.96,78.63,77.8,78.55,5254366,WMT +2013-07-24,78.68,78.69,77.72,78.23,4930310,WMT +2013-07-25,78.05,78.46,77.63,78.01,5920265,WMT +2013-07-26,77.93,78.03,77.1,78.0,5349510,WMT +2013-07-29,77.83,78.26,77.78,77.99,3465300,WMT +2013-07-30,78.21,78.36,77.69,77.89,4533684,WMT +2013-07-31,77.92,78.48,77.73,77.94,6042731,WMT +2013-08-01,78.42,78.67,78.1,78.22,5168733,WMT +2013-08-02,78.25,78.75,78.0,78.75,6133797,WMT +2013-08-05,78.62,79.0,78.43,78.77,3906060,WMT +2013-08-06,78.56,78.57,77.56,77.87,6701069,WMT +2013-08-07,77.16,77.63,76.62,77.37,5819994,WMT +2013-08-08,77.51,77.89,76.93,77.25,4474679,WMT +2013-08-09,77.21,77.32,76.77,76.9,5765133,WMT +2013-08-12,76.56,77.39,76.49,77.08,5787049,WMT +2013-08-13,77.17,77.25,76.22,76.86,6380970,WMT +2013-08-14,76.81,77.22,76.24,76.4,6820098,WMT +2013-08-15,74.46,75.08,74.03,74.41,13221821,WMT +2013-08-16,74.12,74.5,73.7,74.11,7254895,WMT +2013-08-19,73.88,73.93,73.21,73.58,5364944,WMT +2013-08-20,73.55,73.62,73.2,73.23,6663009,WMT +2013-08-21,73.16,74.13,72.93,73.55,8077861,WMT +2013-08-22,73.81,74.04,73.24,73.46,3947992,WMT +2013-08-23,73.65,73.75,73.03,73.44,5475169,WMT +2013-08-26,73.64,73.75,73.03,73.03,5358106,WMT +2013-08-27,72.68,73.11,72.51,72.86,5787635,WMT +2013-08-28,72.66,72.86,72.27,72.38,5609965,WMT +2013-08-29,72.35,72.88,72.23,72.43,4088193,WMT +2013-08-30,72.64,73.07,72.58,72.98,6066164,WMT +2013-09-03,73.48,73.58,72.54,72.68,7156986,WMT +2013-09-04,72.7,73.12,72.45,72.91,4669890,WMT +2013-09-05,72.84,73.48,72.62,72.67,4680482,WMT +2013-09-06,72.7,73.16,72.19,72.59,5790232,WMT +2013-09-09,72.85,73.65,72.7,73.51,5527130,WMT +2013-09-10,73.66,74.21,73.57,73.96,6846286,WMT +2013-09-11,74.0,74.24,73.66,74.05,5310933,WMT +2013-09-12,74.18,74.52,73.77,73.91,5261800,WMT +2013-09-13,74.13,74.4,73.98,74.36,4020403,WMT +2013-09-16,74.9,75.19,74.69,74.78,4212240,WMT +2013-09-17,74.84,75.47,74.79,75.15,4293020,WMT +2013-09-18,75.16,76.53,74.9,76.42,6919276,WMT +2013-09-19,76.5,76.53,75.62,76.21,7109721,WMT +2013-09-20,76.32,76.45,75.83,75.83,8855283,WMT +2013-09-23,75.39,76.43,75.2,76.42,5604943,WMT +2013-09-24,76.4,76.73,75.68,75.75,6874782,WMT +2013-09-25,75.91,75.94,73.56,74.65,14997895,WMT +2013-09-26,74.78,74.98,74.22,74.62,5078084,WMT +2013-09-27,74.38,74.46,74.07,74.36,4215371,WMT +2013-09-30,74.28,74.6,73.74,73.96,6752482,WMT +2013-10-01,73.87,73.89,73.32,73.59,5683089,WMT +2013-10-02,73.39,73.72,73.04,73.72,7376363,WMT +2013-10-03,73.53,73.53,72.95,73.16,7179614,WMT +2013-10-04,73.01,73.38,72.79,72.8,5747662,WMT +2013-10-07,72.42,72.42,71.51,71.87,6886395,WMT +2013-10-08,71.85,73.19,71.8,72.9,9224177,WMT +2013-10-09,72.83,73.34,72.57,73.0,6472436,WMT +2013-10-10,73.48,74.87,73.27,74.79,7680163,WMT +2013-10-11,74.61,74.83,73.83,74.82,6529172,WMT +2013-10-14,74.34,74.71,73.75,74.68,5904038,WMT +2013-10-15,74.43,75.37,73.99,74.37,8993268,WMT +2013-10-16,74.81,75.62,74.57,75.6,5914521,WMT +2013-10-17,75.49,76.12,71.69,75.78,6395186,WMT +2013-10-18,75.8,75.93,75.48,75.71,6788695,WMT +2013-10-21,75.72,75.82,74.82,75.15,5364144,WMT +2013-10-22,75.43,76.49,75.21,76.32,6953746,WMT +2013-10-23,76.18,76.35,75.81,75.9,5870080,WMT +2013-10-24,76.03,76.51,75.82,76.42,5864265,WMT +2013-10-25,76.37,76.76,75.78,76.08,6461888,WMT +2013-10-28,76.16,77.21,76.05,77.14,7032415,WMT +2013-10-29,77.25,77.63,76.75,77.06,7437557,WMT +2013-10-30,77.27,77.52,76.56,76.91,4645994,WMT +2013-10-31,76.88,77.15,76.6,76.75,4612369,WMT +2013-11-01,76.97,77.4,76.59,77.07,5116130,WMT +2013-11-04,77.22,77.65,77.2,77.33,4704244,WMT +2013-11-05,76.81,77.61,76.72,77.42,5092603,WMT +2013-11-06,77.64,78.28,77.3,78.16,4829209,WMT +2013-11-07,78.19,78.22,77.24,77.51,8347756,WMT +2013-11-08,77.49,77.96,76.79,77.96,5793894,WMT +2013-11-11,77.86,79.07,77.79,79.01,7450486,WMT +2013-11-12,78.85,78.97,78.25,78.71,5274506,WMT +2013-11-13,78.42,78.99,78.35,78.9,8289973,WMT +2013-11-14,77.75,79.53,77.68,79.08,9306044,WMT +2013-11-15,78.93,79.29,78.75,79.22,5917004,WMT +2013-11-18,79.23,79.32,78.91,79.22,5962661,WMT +2013-11-19,79.3,79.35,78.88,79.25,4455005,WMT +2013-11-20,79.31,79.39,78.49,78.9,4511312,WMT +2013-11-21,78.74,79.2,78.55,78.86,3840986,WMT +2013-11-22,78.87,79.87,78.75,79.81,4818619,WMT +2013-11-25,80.06,80.57,79.91,80.43,5670506,WMT +2013-11-26,80.44,80.68,80.11,80.68,5538136,WMT +2013-11-27,80.55,81.0,80.38,80.93,4813288,WMT +2013-11-29,81.17,81.35,80.82,81.01,3447212,WMT +2013-12-02,80.89,81.28,80.37,81.11,6178477,WMT +2013-12-03,81.21,81.33,80.7,81.21,7513346,WMT +2013-12-04,80.64,81.37,79.91,80.22,7641631,WMT +2013-12-05,79.72,79.77,78.87,79.44,6449952,WMT +2013-12-06,79.71,80.23,79.64,79.94,5088055,WMT +2013-12-09,80.25,80.43,79.7,79.95,4491843,WMT +2013-12-10,79.72,79.8,79.05,79.08,6285736,WMT +2013-12-11,79.1,79.72,79.05,79.09,5998765,WMT +2013-12-12,79.11,79.26,78.4,78.5,5691583,WMT +2013-12-13,78.76,78.77,77.93,78.08,4985885,WMT +2013-12-16,78.28,78.5,77.6,77.74,6146898,WMT +2013-12-17,77.72,77.89,77.22,77.25,5766928,WMT +2013-12-18,77.28,77.98,76.81,77.94,10633938,WMT +2013-12-19,77.66,77.83,77.2,77.24,5955433,WMT +2013-12-20,77.33,77.88,77.25,77.43,9568816,WMT +2013-12-23,77.73,77.99,77.37,77.87,4491918,WMT +2013-12-24,77.95,78.24,77.63,78.01,2094937,WMT +2013-12-26,78.06,78.52,77.97,78.39,2778189,WMT +2013-12-27,78.6,78.93,78.3,78.47,3050104,WMT +2013-12-30,78.61,78.88,78.43,78.63,3086473,WMT +2013-12-31,78.66,78.87,78.35,78.69,3859089,WMT +2014-01-02,78.72,79.47,78.5,78.91,6911859,WMT +2014-01-03,78.81,79.13,78.52,78.65,4958031,WMT +2014-01-06,78.86,78.91,77.79,78.21,7281948,WMT +2014-01-07,78.17,78.85,77.92,78.45,5013309,WMT +2014-01-08,78.5,78.51,77.6,77.83,5972916,WMT +2014-01-09,78.39,78.4,77.49,78.09,5925044,WMT +2014-01-10,78.31,78.72,77.54,78.04,5191635,WMT +2014-01-13,77.6,77.97,77.24,77.49,6180103,WMT +2014-01-14,77.46,78.0,77.38,77.96,4127877,WMT +2014-01-15,77.96,78.1,77.57,77.66,4995422,WMT +2014-01-16,77.39,77.47,76.35,76.76,7208888,WMT +2014-01-17,76.73,76.82,76.03,76.19,11446726,WMT +2014-01-21,76.25,76.39,74.86,75.84,9012385,WMT +2014-01-22,76.08,76.08,75.03,75.35,5879735,WMT +2014-01-23,74.84,75.12,74.47,74.96,6019150,WMT +2014-01-24,74.73,75.12,74.23,74.42,9455979,WMT +2014-01-27,74.13,74.37,73.83,74.15,9105139,WMT +2014-01-28,74.26,75.4,74.1,74.67,6035231,WMT +2014-01-29,75.29,75.37,74.07,74.1,8440854,WMT +2014-01-30,74.54,75.09,74.36,74.75,6742046,WMT +2014-01-31,73.92,75.19,73.64,74.68,10665285,WMT +2014-02-03,74.19,74.5,72.54,72.66,10435809,WMT +2014-02-04,72.67,73.1,72.3,72.73,7765562,WMT +2014-02-05,72.27,73.16,72.27,72.87,4778044,WMT +2014-02-06,72.97,73.21,72.5,72.82,7353131,WMT +2014-02-07,73.05,73.8,72.5,73.75,7320252,WMT +2014-02-10,73.59,73.76,72.96,73.76,6236787,WMT +2014-02-11,73.9,74.85,73.67,74.8,6712699,WMT +2014-02-12,74.22,75.18,74.22,74.96,5372947,WMT +2014-02-13,74.68,75.49,74.56,75.36,5275177,WMT +2014-02-14,75.4,75.98,75.1,75.79,4920591,WMT +2014-02-18,75.49,75.65,74.86,75.33,5994299,WMT +2014-02-19,75.01,75.32,74.41,74.85,8145148,WMT +2014-02-20,73.05,74.0,72.81,73.52,13103284,WMT +2014-02-21,73.19,73.4,72.82,73.12,8971032,WMT +2014-02-24,73.24,73.82,73.14,73.35,7326672,WMT +2014-02-25,73.18,73.74,73.09,73.35,9500619,WMT +2014-02-26,73.94,75.1,73.79,74.78,9027834,WMT +2014-02-27,74.78,74.78,74.09,74.56,5456591,WMT +2014-02-28,74.48,75.19,74.2,74.7,7445309,WMT +2014-03-03,74.49,74.67,73.82,74.12,5349225,WMT +2014-03-04,74.77,75.49,74.66,75.13,7549037,WMT +2014-03-05,75.32,75.33,74.58,74.8,5526031,WMT +2014-03-06,74.86,75.11,74.51,74.88,5107196,WMT +2014-03-07,74.96,74.96,74.36,74.58,5054617,WMT +2014-03-10,74.52,74.6,74.05,74.43,4844541,WMT +2014-03-11,74.72,74.97,74.2,74.92,9036284,WMT +2014-03-12,74.84,75.75,74.82,75.53,8637988,WMT +2014-03-13,75.71,76.18,74.91,74.93,5824463,WMT +2014-03-14,74.67,75.07,74.27,74.28,6619016,WMT +2014-03-17,74.3,74.85,74.01,74.68,5783947,WMT +2014-03-18,74.66,74.99,74.45,74.77,3943802,WMT +2014-03-19,74.56,75.11,74.02,74.38,5761073,WMT +2014-03-20,74.02,75.68,73.86,75.38,8637512,WMT +2014-03-21,75.89,77.02,75.45,76.1,17180931,WMT +2014-03-24,76.21,76.8,76.11,76.76,7279659,WMT +2014-03-25,76.88,77.14,76.16,76.87,7389784,WMT +2014-03-26,77.08,77.52,76.23,76.23,7736520,WMT +2014-03-27,76.38,76.82,76.04,76.14,5596634,WMT +2014-03-28,76.26,76.6,75.77,76.01,5871101,WMT +2014-03-31,76.35,76.78,76.02,76.43,4695643,WMT +2014-04-01,76.76,77.25,76.54,76.77,5770037,WMT +2014-04-02,76.58,77.19,76.34,77.18,6078086,WMT +2014-04-03,77.2,77.55,77.0,77.46,6045985,WMT +2014-04-04,77.58,77.9,77.25,77.31,6769289,WMT +2014-04-07,77.23,77.72,77.09,77.31,7680807,WMT +2014-04-08,77.09,78.31,76.8,78.18,7498660,WMT +2014-04-09,78.2,78.22,77.28,77.97,6877819,WMT +2014-04-10,77.95,78.14,76.65,76.89,7599640,WMT +2014-04-11,76.78,77.23,76.29,76.5,7978971,WMT +2014-04-14,76.94,77.55,76.79,77.38,5375940,WMT +2014-04-15,77.03,77.31,76.44,76.88,6929329,WMT +2014-04-16,77.31,77.46,77.03,77.22,5036770,WMT +2014-04-17,77.08,77.75,77.08,77.66,6964745,WMT +2014-04-21,77.41,77.73,77.18,77.6,4595096,WMT +2014-04-22,77.52,77.82,77.39,77.56,6465465,WMT +2014-04-23,77.82,78.28,77.57,78.04,5806189,WMT +2014-04-24,78.17,78.47,77.7,78.31,4354918,WMT +2014-04-25,78.31,78.78,78.02,78.62,5396525,WMT +2014-04-28,78.86,79.98,78.83,79.76,9598676,WMT +2014-04-29,79.84,79.87,79.57,79.67,4695718,WMT +2014-04-30,79.59,79.93,79.51,79.71,6111791,WMT +2014-05-01,79.73,79.73,79.16,79.7,5098328,WMT +2014-05-02,79.6,79.76,79.01,79.12,5620034,WMT +2014-05-05,78.86,78.95,78.5,78.62,4590956,WMT +2014-05-06,78.33,78.39,77.96,78.01,5638910,WMT +2014-05-07,77.85,78.1,77.53,77.96,6086214,WMT +2014-05-08,78.0,78.83,78.0,78.69,4820639,WMT +2014-05-09,78.52,79.28,78.52,79.2,4896368,WMT +2014-05-12,78.95,79.23,78.65,79.15,5999823,WMT +2014-05-13,79.17,79.37,78.99,79.14,4363735,WMT +2014-05-14,79.05,79.05,78.07,78.74,5608286,WMT +2014-05-15,76.28,77.44,76.25,76.83,13035789,WMT +2014-05-16,77.0,77.38,76.65,77.01,7244131,WMT +2014-05-19,77.11,77.13,76.5,76.61,6131274,WMT +2014-05-20,76.36,76.37,75.52,75.69,7441355,WMT +2014-05-21,75.94,75.96,75.27,75.66,5704092,WMT +2014-05-22,75.79,75.92,75.24,75.39,5243663,WMT +2014-05-23,75.56,75.75,75.43,75.61,3703626,WMT +2014-05-27,75.71,75.81,75.29,75.59,5379301,WMT +2014-05-28,75.38,75.94,75.34,75.53,5036879,WMT +2014-05-29,75.67,76.19,75.57,75.98,4003511,WMT +2014-05-30,76.06,76.81,76.01,76.77,5974016,WMT +2014-06-02,76.58,77.11,76.47,76.76,4395340,WMT +2014-06-03,76.74,76.97,76.36,76.71,7213733,WMT +2014-06-04,76.6,77.3,76.53,77.13,6199894,WMT +2014-06-05,77.05,77.44,76.87,77.32,4695821,WMT +2014-06-06,77.46,77.59,77.07,77.21,4195073,WMT +2014-06-09,77.07,77.76,76.7,77.01,5552326,WMT +2014-06-10,76.81,76.94,76.51,76.62,3365665,WMT +2014-06-11,76.55,76.74,76.05,76.16,4463301,WMT +2014-06-12,76.05,76.19,75.58,75.73,5336596,WMT +2014-06-13,75.67,75.76,75.12,75.28,4981452,WMT +2014-06-16,75.11,75.48,75.02,75.34,3846878,WMT +2014-06-17,75.29,75.42,74.92,74.99,6544215,WMT +2014-06-18,75.04,75.96,74.92,75.7,6740696,WMT +2014-06-19,75.88,76.28,75.8,75.87,5255313,WMT +2014-06-20,76.16,76.17,75.12,75.68,11335802,WMT +2014-06-23,75.56,75.94,75.3,75.79,4276034,WMT +2014-06-24,76.03,76.21,75.68,75.97,5659196,WMT +2014-06-25,75.76,75.84,75.28,75.62,4318156,WMT +2014-06-26,75.52,75.61,74.7,74.91,6922337,WMT +2014-06-27,74.8,75.38,74.67,75.34,13960847,WMT +2014-06-30,75.4,75.69,74.94,75.07,6666648,WMT +2014-07-01,75.27,75.42,74.75,75.28,6604504,WMT +2014-07-02,75.26,75.9,75.25,75.62,4366772,WMT +2014-07-03,75.61,76.05,75.52,75.75,2873959,WMT +2014-07-07,75.69,76.21,75.55,76.07,5027994,WMT +2014-07-08,76.09,76.98,76.03,76.65,7960476,WMT +2014-07-09,76.77,77.33,76.62,77.21,6240126,WMT +2014-07-10,76.91,77.57,76.91,77.06,5372478,WMT +2014-07-11,76.87,76.97,76.56,76.82,4547543,WMT +2014-07-14,77.13,77.25,76.48,76.55,4822869,WMT +2014-07-15,76.56,76.93,76.56,76.84,4686766,WMT +2014-07-16,76.9,77.05,76.7,76.86,3743501,WMT +2014-07-17,76.58,77.05,76.44,76.61,4630252,WMT +2014-07-18,76.62,77.1,76.51,77.09,4913346,WMT +2014-07-21,76.76,76.91,76.48,76.77,3457586,WMT +2014-07-22,76.84,76.89,76.4,76.64,4383167,WMT +2014-07-23,76.63,77.06,76.59,76.99,3994349,WMT +2014-07-24,76.68,76.79,76.19,76.35,7228303,WMT +2014-07-25,76.19,76.36,75.8,75.97,3948442,WMT +2014-07-28,75.43,75.93,75.36,75.71,5509938,WMT +2014-07-29,75.21,76.01,75.15,75.44,6293487,WMT +2014-07-30,75.88,75.92,74.67,74.78,9985703,WMT +2014-07-31,73.99,74.25,73.54,73.58,9632692,WMT +2014-08-01,73.32,73.88,73.22,73.54,8224426,WMT +2014-08-04,73.38,73.62,73.06,73.54,5402181,WMT +2014-08-05,73.31,73.52,72.77,73.34,10580561,WMT +2014-08-06,73.19,74.29,73.18,74.2,7934785,WMT +2014-08-07,74.34,74.81,73.76,73.95,7053149,WMT +2014-08-08,74.06,74.73,73.85,74.67,4996347,WMT +2014-08-11,74.29,74.6,74.02,74.36,4721351,WMT +2014-08-12,74.31,74.44,74.01,74.22,3928584,WMT +2014-08-13,74.27,74.41,73.51,74.03,6619067,WMT +2014-08-14,73.89,74.43,73.61,74.39,6136444,WMT +2014-08-15,74.65,74.65,73.48,73.9,6942723,WMT +2014-08-18,74.15,74.68,74.05,74.49,4015717,WMT +2014-08-19,74.81,74.94,74.14,74.88,5047957,WMT +2014-08-20,74.83,75.05,74.51,74.96,4898266,WMT +2014-08-21,75.06,75.91,75.0,75.55,5260626,WMT +2014-08-22,75.78,76.2,75.64,75.73,4137761,WMT +2014-08-25,75.93,76.02,75.51,75.69,3393630,WMT +2014-08-26,75.83,76.15,75.44,75.52,4222880,WMT +2014-08-27,75.51,75.86,75.44,75.85,3200426,WMT +2014-08-28,75.47,75.94,75.47,75.9,2928089,WMT +2014-08-29,75.75,75.88,75.29,75.5,5080513,WMT +2014-09-02,75.42,75.94,75.41,75.75,4532422,WMT +2014-09-03,75.95,76.33,75.88,76.01,4709373,WMT +2014-09-04,76.16,76.6,76.11,76.56,5282252,WMT +2014-09-05,76.52,77.73,76.48,77.51,7841819,WMT +2014-09-08,77.13,77.32,76.43,76.53,5946869,WMT +2014-09-09,76.56,77.0,76.17,76.74,5631979,WMT +2014-09-10,76.79,77.08,76.37,76.51,6697057,WMT +2014-09-11,76.35,76.44,76.09,76.1,4985299,WMT +2014-09-12,75.97,76.05,75.66,75.77,5693775,WMT +2014-09-15,75.78,75.89,75.61,75.81,3748478,WMT +2014-09-16,75.64,76.57,75.6,76.32,4109537,WMT +2014-09-17,76.36,76.47,76.01,76.24,4239265,WMT +2014-09-18,76.31,76.58,75.91,76.22,4751711,WMT +2014-09-19,76.45,77.07,76.38,76.84,13323532,WMT +2014-09-22,76.79,76.86,76.25,76.31,4450704,WMT +2014-09-23,76.0,76.22,75.57,75.6,6717115,WMT +2014-09-24,75.73,77.31,75.7,77.08,8434589,WMT +2014-09-25,76.93,77.05,76.12,76.12,4963485,WMT +2014-09-26,76.25,76.57,75.86,76.49,3752888,WMT +2014-09-29,76.06,76.25,75.65,76.08,4959285,WMT +2014-09-30,76.04,76.72,75.77,76.47,5640744,WMT +2014-10-01,76.51,76.86,75.91,76.12,6524863,WMT +2014-10-02,76.21,76.91,75.96,76.23,4929134,WMT +2014-10-03,76.57,77.48,76.53,77.32,5819678,WMT +2014-10-06,77.05,77.92,76.99,77.35,5429677,WMT +2014-10-07,77.03,77.7,76.72,77.3,7059857,WMT +2014-10-08,77.41,78.48,76.81,78.24,8107097,WMT +2014-10-09,78.11,78.83,77.66,77.86,7072744,WMT +2014-10-10,77.93,79.37,77.93,78.29,10078027,WMT +2014-10-13,78.03,78.58,77.45,77.56,8201401,WMT +2014-10-14,77.83,78.63,77.67,77.98,7901051,WMT +2014-10-15,77.58,77.69,74.36,75.2,21057683,WMT +2014-10-16,73.23,74.07,72.61,73.82,14346643,WMT +2014-10-17,74.18,74.5,73.03,74.1,11472069,WMT +2014-10-20,74.14,75.22,73.92,75.14,7040685,WMT +2014-10-21,75.18,76.2,75.01,76.02,8299743,WMT +2014-10-22,76.47,76.66,76.01,76.03,5927620,WMT +2014-10-23,76.37,76.65,75.78,76.25,6367092,WMT +2014-10-24,76.13,76.5,75.5,76.38,4483654,WMT +2014-10-27,76.33,76.98,76.31,76.59,4107391,WMT +2014-10-28,76.63,76.8,76.0,76.35,4979984,WMT +2014-10-29,76.55,76.64,75.97,76.39,5763263,WMT +2014-10-30,76.17,76.6,75.98,76.45,4872414,WMT +2014-10-31,76.89,77.4,76.01,76.27,7570734,WMT +2014-11-03,76.35,76.38,75.59,76.28,6887875,WMT +2014-11-04,76.49,77.37,76.28,77.26,6904853,WMT +2014-11-05,77.87,78.23,77.3,77.7,5673772,WMT +2014-11-06,78.15,78.18,77.17,77.81,4621864,WMT +2014-11-07,77.84,79.08,77.61,78.77,9498782,WMT +2014-11-10,78.6,80.13,78.42,79.44,12640479,WMT +2014-11-11,79.4,79.42,78.85,79.01,5602406,WMT +2014-11-12,78.83,79.44,78.65,79.2,6791218,WMT +2014-11-13,80.96,83.06,80.86,82.94,22812356,WMT +2014-11-14,82.58,83.15,82.1,82.96,10636644,WMT +2014-11-17,82.58,83.72,82.53,83.57,7993427,WMT +2014-11-18,83.5,83.92,83.34,83.79,6096432,WMT +2014-11-19,83.96,85.64,83.92,84.99,12189846,WMT +2014-11-20,84.81,85.29,84.04,84.58,7812733,WMT +2014-11-21,85.34,85.44,84.58,84.65,6649630,WMT +2014-11-24,84.85,85.61,84.77,85.4,7995454,WMT +2014-11-25,85.5,85.51,84.39,84.95,6675451,WMT +2014-11-26,84.9,85.11,84.48,84.98,3943821,WMT +2014-11-28,86.18,88.09,85.9,87.54,7820627,WMT +2014-12-01,86.72,87.07,85.75,86.22,9140937,WMT +2014-12-02,86.27,86.7,85.93,86.4,6766310,WMT +2014-12-03,85.95,86.0,84.68,84.94,6374338,WMT +2014-12-04,84.13,84.82,83.65,84.76,6922353,WMT +2014-12-05,84.81,84.82,83.51,84.12,6570121,WMT +2014-12-08,84.15,84.67,83.85,84.23,6265990,WMT +2014-12-09,83.65,84.21,82.65,83.56,6633610,WMT +2014-12-10,83.93,84.31,82.9,82.98,6973600,WMT +2014-12-11,83.2,84.5,83.16,83.83,8032841,WMT +2014-12-12,83.52,85.0,83.52,83.81,7284128,WMT +2014-12-15,84.26,84.7,83.05,83.94,6317736,WMT +2014-12-16,83.62,84.76,82.94,82.96,7437440,WMT +2014-12-17,83.28,84.26,82.95,84.23,6641024,WMT +2014-12-18,84.8,85.95,84.28,85.94,8645929,WMT +2014-12-19,86.26,86.34,85.16,85.16,12068826,WMT +2014-12-22,85.32,86.4,85.29,86.38,4575752,WMT +2014-12-23,86.69,87.08,86.36,86.66,5552646,WMT +2014-12-24,86.97,87.06,86.39,86.43,2491789,WMT +2014-12-26,86.18,87.14,86.01,86.91,3249266,WMT +2014-12-29,86.46,87.07,86.4,86.64,3605617,WMT +2014-12-30,86.52,87.13,86.48,86.79,3265377,WMT +2014-12-31,87.08,87.44,85.86,85.88,4151386,WMT +2015-01-02,86.27,86.72,85.54,85.9,4501838,WMT +2015-01-05,85.72,86.32,85.51,85.65,6978986,WMT +2015-01-06,85.98,86.75,85.79,86.31,8205145,WMT +2015-01-07,86.78,88.68,86.67,88.6,8498428,WMT +2015-01-08,89.21,90.66,89.07,90.47,12713559,WMT +2015-01-09,90.32,90.39,89.25,89.35,8522505,WMT +2015-01-12,89.36,90.31,89.22,90.02,7372534,WMT +2015-01-13,90.8,90.97,88.93,89.31,8215406,WMT +2015-01-14,87.65,88.52,86.5,86.61,11954333,WMT +2015-01-15,87.0,87.78,86.7,87.38,9412733,WMT +2015-01-16,87.2,87.46,86.23,86.77,8408926,WMT +2015-01-20,86.82,87.7,85.55,86.69,7853065,WMT +2015-01-21,86.1,86.91,85.71,86.64,8174202,WMT +2015-01-22,87.23,88.4,86.86,88.3,7123834,WMT +2015-01-23,88.42,89.26,87.89,88.51,7565786,WMT +2015-01-26,88.31,89.16,88.12,88.63,4666660,WMT +2015-01-27,88.28,88.46,87.26,87.53,6020450,WMT +2015-01-28,88.02,88.23,86.77,86.82,5936775,WMT +2015-01-29,87.07,87.72,86.27,87.72,6522794,WMT +2015-01-30,86.78,87.36,84.9,84.98,10280220,WMT +2015-02-02,84.79,85.87,83.93,85.71,6927168,WMT +2015-02-03,85.83,86.52,85.66,86.19,8283477,WMT +2015-02-04,86.11,87.04,86.0,86.65,8932258,WMT +2015-02-05,87.11,87.36,86.56,87.28,5090777,WMT +2015-02-06,87.26,88.0,86.78,87.33,5617641,WMT +2015-02-09,86.97,87.19,85.64,85.91,5456247,WMT +2015-02-10,86.62,87.41,86.42,87.29,5732061,WMT +2015-02-11,86.63,87.12,85.92,86.34,5853068,WMT +2015-02-12,86.56,86.68,85.23,85.89,6941569,WMT +2015-02-13,85.84,86.16,85.32,85.81,5597012,WMT +2015-02-17,85.43,85.97,84.97,85.96,5087189,WMT +2015-02-18,85.98,86.3,85.52,86.29,6032699,WMT +2015-02-19,84.5,84.8,83.39,83.52,18646754,WMT +2015-02-20,82.73,84.38,82.55,84.3,13840389,WMT +2015-02-23,84.39,84.86,84.23,84.6,6730435,WMT +2015-02-24,84.52,84.82,83.92,84.57,5197741,WMT +2015-02-25,84.63,84.72,83.52,83.57,6808428,WMT +2015-02-26,83.85,83.86,83.27,83.8,5888139,WMT +2015-02-27,83.72,84.16,83.4,83.93,5877422,WMT +2015-03-02,83.89,84.0,83.2,83.96,6061495,WMT +2015-03-03,83.66,83.82,83.17,83.37,6460768,WMT +2015-03-04,83.21,83.21,82.2,82.58,6214421,WMT +2015-03-05,83.15,83.87,82.96,83.57,5997522,WMT +2015-03-06,82.81,83.1,82.38,82.59,5731008,WMT +2015-03-09,82.59,83.34,82.54,82.88,4671505,WMT +2015-03-10,82.27,82.5,82.07,82.07,6311098,WMT +2015-03-11,81.82,81.97,80.54,80.69,6160869,WMT +2015-03-12,80.81,82.12,80.78,81.9,5225826,WMT +2015-03-13,81.95,82.25,81.29,81.9,4762226,WMT +2015-03-16,82.45,83.37,82.44,83.29,6519099,WMT +2015-03-17,82.98,83.01,82.24,82.62,4801973,WMT +2015-03-18,81.98,82.96,81.16,82.53,10252336,WMT +2015-03-19,82.33,82.44,81.37,81.52,7212928,WMT +2015-03-20,81.83,83.49,81.71,83.24,12365307,WMT +2015-03-23,83.18,83.9,83.12,83.31,6505721,WMT +2015-03-24,83.19,83.71,82.96,83.05,5359147,WMT +2015-03-25,83.09,83.25,81.31,81.32,6645873,WMT +2015-03-26,80.93,82.31,80.65,81.89,8267163,WMT +2015-03-27,81.85,82.18,81.24,81.35,5717385,WMT +2015-03-30,81.7,82.8,81.43,82.53,5701696,WMT +2015-03-31,82.39,83.04,82.25,82.25,5587701,WMT +2015-04-01,82.28,82.28,80.43,80.71,8306662,WMT +2015-04-02,80.73,81.32,80.55,80.73,5795731,WMT +2015-04-06,80.46,81.33,80.15,80.99,6380720,WMT +2015-04-07,81.09,81.29,80.46,80.5,6606095,WMT +2015-04-08,80.39,81.23,80.36,81.03,6694715,WMT +2015-04-09,80.84,81.39,80.58,80.84,3923559,WMT +2015-04-10,80.86,81.0,80.55,80.65,5480618,WMT +2015-04-13,80.4,80.92,80.27,80.29,4698111,WMT +2015-04-14,80.29,80.42,79.68,80.15,5531712,WMT +2015-04-15,80.58,80.98,79.65,79.74,6200361,WMT +2015-04-16,79.5,79.89,79.13,79.24,8015088,WMT +2015-04-17,78.94,79.15,77.55,77.88,11822777,WMT +2015-04-20,78.39,78.83,78.02,78.14,8847616,WMT +2015-04-21,78.61,78.84,77.9,78.03,6200236,WMT +2015-04-22,77.73,78.64,77.55,78.43,7594683,WMT +2015-04-23,78.38,79.54,78.2,79.18,7468851,WMT +2015-04-24,79.38,80.93,79.24,79.84,6867845,WMT +2015-04-27,79.77,79.86,79.29,79.37,6449809,WMT +2015-04-28,79.46,79.48,78.77,79.1,4895876,WMT +2015-04-29,78.7,78.78,77.79,77.88,7108407,WMT +2015-04-30,77.83,78.48,77.59,78.05,8795903,WMT +2015-05-01,78.2,78.76,78.17,78.6,5000017,WMT +2015-05-04,78.98,79.54,78.46,79.18,6669210,WMT +2015-05-05,79.01,79.01,78.06,78.13,5855414,WMT +2015-05-06,77.92,78.12,77.17,77.65,5480055,WMT +2015-05-07,77.73,78.34,77.3,78.03,5538289,WMT +2015-05-08,78.6,79.25,78.4,78.53,5347396,WMT +2015-05-11,78.32,78.61,78.03,78.1,3744882,WMT +2015-05-12,78.02,79.48,77.87,78.96,8448963,WMT +2015-05-13,79.18,79.43,77.98,78.16,8421167,WMT +2015-05-14,78.37,78.77,78.02,78.72,6170246,WMT +2015-05-15,78.71,79.25,78.57,79.24,6617173,WMT +2015-05-18,79.37,79.94,79.16,79.92,8300267,WMT +2015-05-19,78.18,78.36,76.23,76.43,22458581,WMT +2015-05-20,76.48,76.5,75.83,75.9,10541876,WMT +2015-05-21,75.8,76.42,75.56,76.11,6756162,WMT +2015-05-22,76.2,76.38,75.86,75.86,6815006,WMT +2015-05-26,75.77,75.83,74.82,74.9,10573616,WMT +2015-05-27,75.07,75.51,75.0,75.19,6987068,WMT +2015-05-28,75.07,75.16,74.65,74.84,5025471,WMT +2015-05-29,74.82,74.88,74.15,74.27,6375067,WMT +2015-06-01,74.69,75.08,74.41,74.73,5646037,WMT +2015-06-02,74.54,75.0,74.42,74.53,5797834,WMT +2015-06-03,74.7,75.2,74.48,74.89,6093825,WMT +2015-06-04,74.46,74.98,73.95,74.15,8982797,WMT +2015-06-05,74.17,74.27,72.98,73.06,10635085,WMT +2015-06-08,73.43,73.49,72.6,72.61,9592958,WMT +2015-06-09,72.7,72.85,72.36,72.47,8335572,WMT +2015-06-10,72.71,73.33,72.34,72.93,11215817,WMT +2015-06-11,73.23,73.67,72.84,72.94,7419959,WMT +2015-06-12,72.74,72.9,72.4,72.43,7246589,WMT +2015-06-15,72.2,72.4,71.7,71.93,7566777,WMT +2015-06-16,72.22,72.58,71.72,72.35,6215625,WMT +2015-06-17,72.63,72.9,72.34,72.73,5703861,WMT +2015-06-18,72.74,73.48,72.74,72.98,8376621,WMT +2015-06-19,72.8,73.22,72.7,72.74,14550688,WMT +2015-06-22,72.98,73.19,72.7,72.79,6489463,WMT +2015-06-23,72.89,72.94,72.34,72.57,7876315,WMT +2015-06-24,72.56,72.65,72.14,72.38,7338351,WMT +2015-06-25,72.45,72.63,71.83,71.86,5293151,WMT +2015-06-26,71.96,72.46,71.87,72.12,6897822,WMT +2015-06-29,71.8,72.0,71.41,71.42,8187836,WMT +2015-06-30,71.81,71.81,70.78,70.93,11102559,WMT +2015-07-01,71.6,71.95,70.36,71.88,10773904,WMT +2015-07-02,72.02,72.56,71.66,71.86,6586071,WMT +2015-07-06,71.38,72.69,71.38,72.53,10536477,WMT +2015-07-07,72.66,73.86,72.0,73.79,12421297,WMT +2015-07-08,73.3,73.59,72.9,73.06,7790963,WMT +2015-07-09,73.67,73.73,72.71,72.78,8695824,WMT +2015-07-10,73.08,73.55,73.08,73.12,5579323,WMT +2015-07-13,73.51,74.1,73.51,73.88,6084498,WMT +2015-07-14,73.98,74.09,73.48,73.79,5518153,WMT +2015-07-15,73.59,73.9,73.19,73.65,4566724,WMT +2015-07-16,73.97,74.14,73.76,73.83,5231727,WMT +2015-07-17,73.74,74.07,73.31,73.39,5680568,WMT +2015-07-20,73.35,73.44,73.06,73.1,5085621,WMT +2015-07-21,73.1,73.29,72.53,72.74,6441071,WMT +2015-07-22,72.78,73.82,72.78,73.16,6961551,WMT +2015-07-23,73.07,73.22,72.42,72.51,4252929,WMT +2015-07-24,72.53,72.56,71.5,71.58,5951117,WMT +2015-07-27,71.38,71.65,71.01,71.38,6197584,WMT +2015-07-28,71.53,72.39,71.23,72.1,8592296,WMT +2015-07-29,72.25,72.63,72.09,72.23,4939670,WMT +2015-07-30,72.03,72.53,71.78,72.16,4604530,WMT +2015-07-31,72.44,72.49,71.66,71.98,7928371,WMT +2015-08-03,71.84,72.38,71.84,72.18,5131845,WMT +2015-08-04,72.42,72.8,71.93,72.25,5873371,WMT +2015-08-05,72.39,73.7,72.25,73.51,8715807,WMT +2015-08-06,73.35,73.38,72.66,72.79,6367735,WMT +2015-08-07,72.71,72.82,71.17,71.25,7797473,WMT +2015-08-10,71.5,71.75,71.34,71.48,6020087,WMT +2015-08-11,71.25,72.37,71.15,71.93,6829195,WMT +2015-08-12,71.53,72.66,71.27,72.58,8903056,WMT +2015-08-13,72.4,72.77,71.97,72.11,7652355,WMT +2015-08-14,72.3,72.6,72.04,72.38,5912505,WMT +2015-08-17,71.83,72.23,71.76,71.91,7604423,WMT +2015-08-18,70.0,70.5,69.24,69.48,21314976,WMT +2015-08-19,68.87,69.39,67.77,68.57,16333364,WMT +2015-08-20,68.08,69.3,67.94,68.43,9849709,WMT +2015-08-21,67.91,68.31,66.54,66.54,15681327,WMT +2015-08-24,63.74,66.16,61.5,63.95,22050214,WMT +2015-08-25,65.45,65.71,63.0,63.1,14595099,WMT +2015-08-26,64.23,64.85,63.02,64.83,13903655,WMT +2015-08-27,65.32,66.18,64.95,66.08,13743197,WMT +2015-08-28,66.09,66.12,64.45,64.94,14299810,WMT +2015-08-31,64.82,65.0,64.29,64.73,8169068,WMT +2015-09-01,63.8,64.32,63.27,63.82,13374024,WMT +2015-09-02,64.59,64.94,64.06,64.44,9440451,WMT +2015-09-03,64.72,65.01,64.39,64.86,8489593,WMT +2015-09-04,64.07,64.3,63.51,63.89,9181201,WMT +2015-09-08,65.23,66.5,65.18,66.38,17632613,WMT +2015-09-09,66.86,67.01,65.01,65.12,9428764,WMT +2015-09-10,64.07,64.65,63.83,64.12,14518272,WMT +2015-09-11,64.18,64.68,63.99,64.65,8044527,WMT +2015-09-14,64.65,64.67,63.82,64.28,6903527,WMT +2015-09-15,64.48,64.7,64.05,64.32,6807429,WMT +2015-09-16,64.6,64.76,64.05,64.69,5624164,WMT +2015-09-17,64.7,65.29,64.16,64.47,7050309,WMT +2015-09-18,63.75,64.23,63.26,63.34,12843638,WMT +2015-09-21,63.75,64.0,63.37,63.72,7117576,WMT +2015-09-22,63.23,63.82,62.92,63.59,8606592,WMT +2015-09-23,63.72,63.93,63.12,63.72,5856724,WMT +2015-09-24,63.36,63.98,63.3,63.83,6913018,WMT +2015-09-25,64.07,64.46,63.62,63.78,7157639,WMT +2015-09-28,63.6,63.95,63.48,63.66,9262679,WMT +2015-09-29,63.75,64.04,63.23,63.78,7631149,WMT +2015-09-30,64.43,64.94,63.93,64.84,7907664,WMT +2015-10-01,64.76,64.94,63.88,64.27,7772086,WMT +2015-10-02,63.76,64.98,63.41,64.98,7050708,WMT +2015-10-05,65.21,65.92,65.14,65.87,6107550,WMT +2015-10-06,65.54,65.95,65.18,65.68,7315250,WMT +2015-10-07,65.84,66.36,65.77,66.36,7137243,WMT +2015-10-08,66.23,66.99,66.15,66.88,5940500,WMT +2015-10-09,66.94,67.02,66.5,66.69,6659137,WMT +2015-10-12,66.67,67.0,66.58,66.93,5641765,WMT +2015-10-13,66.62,66.94,66.26,66.73,8805687,WMT +2015-10-14,66.61,67.95,60.02,60.03,80626370,WMT +2015-10-15,59.7,60.47,58.61,59.33,45769175,WMT +2015-10-16,59.47,59.49,58.37,58.89,25874873,WMT +2015-10-19,58.79,59.3,58.5,58.85,17692482,WMT +2015-10-20,58.86,59.0,58.57,58.75,10416379,WMT +2015-10-21,58.8,59.04,58.57,58.64,13121933,WMT +2015-10-22,58.94,59.96,58.64,58.9,14569923,WMT +2015-10-23,59.19,59.28,58.22,58.3,13030669,WMT +2015-10-26,58.4,58.45,57.97,58.02,10828025,WMT +2015-10-27,58.01,58.04,57.38,57.48,10501614,WMT +2015-10-28,57.66,57.72,57.16,57.64,11821205,WMT +2015-10-29,57.72,58.12,57.48,57.96,12619478,WMT +2015-10-30,57.73,58.12,57.24,57.24,15777001,WMT +2015-11-02,57.29,57.61,56.77,57.61,10714699,WMT +2015-11-03,57.57,58.33,57.53,58.11,10230262,WMT +2015-11-04,58.58,58.76,58.19,58.37,10053692,WMT +2015-11-05,58.51,58.98,58.42,58.61,8827460,WMT +2015-11-06,58.92,59.2,58.31,58.78,9969273,WMT +2015-11-09,58.5,58.78,58.02,58.49,8429842,WMT +2015-11-10,58.31,58.71,58.31,58.68,7598579,WMT +2015-11-11,58.5,58.73,57.47,57.58,8673183,WMT +2015-11-12,57.64,57.77,56.92,56.95,9436603,WMT +2015-11-13,56.74,57.06,56.3,56.42,12497040,WMT +2015-11-16,56.39,58.03,56.36,57.87,13232149,WMT +2015-11-17,59.34,60.9,59.2,59.92,24636905,WMT +2015-11-18,60.04,61.07,59.55,60.93,14748472,WMT +2015-11-19,61.12,61.36,60.43,60.7,11486699,WMT +2015-11-20,60.98,61.47,60.02,60.07,12225158,WMT +2015-11-23,60.29,60.74,59.88,60.26,10572404,WMT +2015-11-24,59.95,60.42,59.86,59.92,12417331,WMT +2015-11-25,60.0,60.71,59.88,60.24,7821028,WMT +2015-11-27,60.44,60.69,59.87,59.89,5340240,WMT +2015-11-30,59.87,60.06,58.73,58.84,13792313,WMT +2015-12-01,59.13,59.29,58.65,58.99,12195492,WMT +2015-12-02,58.61,59.29,58.32,58.35,13532618,WMT +2015-12-03,58.69,59.66,58.6,59.04,15844091,WMT +2015-12-04,59.05,59.85,59.03,59.66,10435274,WMT +2015-12-07,59.57,60.73,59.57,60.5,11595928,WMT +2015-12-08,60.07,60.49,59.5,59.61,10377620,WMT +2015-12-09,59.26,60.11,58.9,59.13,8981982,WMT +2015-12-10,59.13,60.09,59.09,59.56,11359446,WMT +2015-12-11,59.05,59.53,58.81,59.36,9744977,WMT +2015-12-14,59.3,60.44,59.07,60.39,14491235,WMT +2015-12-15,60.64,60.84,59.57,59.64,14615439,WMT +2015-12-16,60.11,60.65,59.7,60.3,9960479,WMT +2015-12-17,60.33,60.33,58.97,58.98,12976095,WMT +2015-12-18,58.93,59.4,58.75,58.85,16256725,WMT +2015-12-21,58.82,59.58,58.67,59.55,9645451,WMT +2015-12-22,59.79,60.7,59.61,60.54,9266299,WMT +2015-12-23,61.0,61.12,60.44,61.09,7519834,WMT +2015-12-24,60.78,61.1,60.68,60.83,2483121,WMT +2015-12-28,60.58,60.97,60.5,60.75,5421662,WMT +2015-12-29,61.0,61.75,60.98,61.61,7883635,WMT +2015-12-30,61.66,61.87,61.49,61.68,5716745,WMT +2015-12-31,61.33,61.72,61.17,61.3,6575142,WMT +2016-01-04,60.5,61.49,60.36,61.46,11926062,WMT +2016-01-05,62.03,63.05,61.85,62.92,13325958,WMT +2016-01-06,62.48,63.95,62.47,63.55,16564620,WMT +2016-01-07,62.97,65.23,62.92,65.03,26430005,WMT +2016-01-08,65.08,65.41,63.41,63.54,17767864,WMT +2016-01-11,63.76,64.46,63.62,64.22,12653762,WMT +2016-01-12,64.38,64.73,63.43,63.62,12195893,WMT +2016-01-13,63.73,63.73,61.83,61.92,13672904,WMT +2016-01-14,62.0,63.62,61.82,63.06,12885473,WMT +2016-01-15,61.55,62.47,61.26,61.93,15123957,WMT +2016-01-19,62.25,62.8,62.01,62.56,12357179,WMT +2016-01-20,61.8,62.33,60.2,60.84,17323116,WMT +2016-01-21,60.98,62.79,60.91,61.88,12056694,WMT +2016-01-22,62.44,63.26,62.13,62.69,9172062,WMT +2016-01-25,62.78,63.82,62.55,63.45,12771089,WMT +2016-01-26,63.36,64.47,63.26,64.0,9176958,WMT +2016-01-27,64.1,65.18,63.89,63.95,10167482,WMT +2016-01-28,64.03,64.51,63.43,64.22,11260757,WMT +2016-01-29,64.75,66.53,64.74,66.36,16298375,WMT +2016-02-01,65.91,67.93,65.89,67.5,14517677,WMT +2016-02-02,67.3,67.84,66.28,66.86,13545337,WMT +2016-02-03,67.31,67.5,65.07,66.27,12288808,WMT +2016-02-04,65.76,66.55,65.01,66.42,12789931,WMT +2016-02-05,66.86,67.53,65.88,67.0,14122092,WMT +2016-02-08,66.5,67.15,65.16,66.9,18905952,WMT +2016-02-09,65.49,66.41,64.68,65.81,14184327,WMT +2016-02-10,66.19,66.59,65.64,65.79,9699657,WMT +2016-02-11,65.02,65.76,64.78,65.32,11122686,WMT +2016-02-12,65.52,66.25,64.87,66.18,9634057,WMT +2016-02-16,66.61,66.8,65.5,65.9,10671525,WMT +2016-02-17,66.1,66.61,65.81,66.11,12380433,WMT +2016-02-18,63.74,64.78,62.35,64.12,27867466,WMT +2016-02-19,63.89,64.76,63.44,64.66,15430913,WMT +2016-02-22,64.96,66.14,64.96,65.63,10351760,WMT +2016-02-23,65.84,66.6,65.28,66.48,11378334,WMT +2016-02-24,66.19,67.33,65.72,67.12,9852380,WMT +2016-02-25,67.45,68.13,67.33,68.04,9573563,WMT +2016-02-26,68.08,68.2,66.3,66.51,10973655,WMT +2016-02-29,66.63,66.95,66.22,66.34,9303973,WMT +2016-03-01,66.65,66.89,66.0,66.46,10427175,WMT +2016-03-02,66.21,66.67,66.0,66.21,9163208,WMT +2016-03-03,65.95,66.2,64.88,66.14,11844381,WMT +2016-03-04,66.14,67.28,66.09,66.78,9863550,WMT +2016-03-07,66.62,68.48,66.27,67.89,12821108,WMT +2016-03-08,67.73,68.47,67.48,68.04,9990166,WMT +2016-03-09,67.79,67.99,67.12,67.53,7824571,WMT +2016-03-10,67.55,68.04,66.4,67.41,9661997,WMT +2016-03-11,67.77,67.94,66.8,67.17,8289188,WMT +2016-03-14,67.15,67.67,66.96,67.36,6710884,WMT +2016-03-15,67.0,68.35,67.0,68.09,7566895,WMT +2016-03-16,67.94,68.34,67.25,67.99,8214505,WMT +2016-03-17,67.82,68.92,67.26,67.45,11831599,WMT +2016-03-18,67.48,68.03,66.75,66.95,22927319,WMT +2016-03-21,67.03,68.38,66.97,67.97,9401758,WMT +2016-03-22,68.0,68.68,67.79,67.87,7497606,WMT +2016-03-23,68.01,68.1,67.44,67.46,6092808,WMT +2016-03-24,67.43,68.04,67.38,68.0,6301598,WMT +2016-03-28,67.93,68.58,67.93,68.12,5598390,WMT +2016-03-29,68.15,68.21,67.43,68.03,6490046,WMT +2016-03-30,68.33,69.0,68.29,68.8,7204059,WMT +2016-03-31,68.75,69.19,68.47,68.49,6276436,WMT +2016-04-01,68.02,69.2,68.02,69.06,6602027,WMT +2016-04-04,69.0,69.37,68.92,69.1,6821546,WMT +2016-04-05,69.03,69.25,68.27,68.64,5775011,WMT +2016-04-06,68.7,69.06,68.52,69.04,5299090,WMT +2016-04-07,68.83,68.93,67.94,68.22,6094018,WMT +2016-04-08,68.31,68.39,67.86,68.06,6022355,WMT +2016-04-11,68.01,68.37,67.38,67.4,7848157,WMT +2016-04-12,67.57,68.87,67.45,68.8,7732182,WMT +2016-04-13,69.01,69.42,68.87,69.15,6262656,WMT +2016-04-14,69.15,69.24,68.15,68.8,6973069,WMT +2016-04-15,68.94,69.41,68.94,69.06,7575462,WMT +2016-04-18,69.05,69.9,68.85,69.86,6620788,WMT +2016-04-19,69.79,70.08,69.5,69.77,7701650,WMT +2016-04-20,69.76,69.99,69.13,69.21,5406370,WMT +2016-04-21,69.47,69.68,68.24,68.47,6603796,WMT +2016-04-22,68.82,68.94,68.28,68.72,6215117,WMT +2016-04-25,68.55,69.5,68.06,69.47,5887629,WMT +2016-04-26,69.7,69.89,69.1,69.3,6647873,WMT +2016-04-27,69.49,69.78,68.99,69.42,5141384,WMT +2016-04-28,69.07,69.62,68.75,68.91,4775873,WMT +2016-04-29,68.73,68.82,66.36,66.87,12080334,WMT +2016-05-02,66.62,67.7,66.53,67.59,7602236,WMT +2016-05-03,66.86,67.5,66.75,67.0,5908863,WMT +2016-05-04,66.85,67.49,66.44,67.19,5928286,WMT +2016-05-05,66.97,67.25,66.58,67.21,8089700,WMT +2016-05-06,66.91,68.26,66.8,68.25,9789090,WMT +2016-05-09,68.25,69.1,68.16,68.95,8623834,WMT +2016-05-10,68.92,69.13,68.45,68.79,6376428,WMT +2016-05-11,67.47,67.5,65.61,66.41,14434682,WMT +2016-05-12,66.55,67.05,66.38,66.85,9532401,WMT +2016-05-13,66.48,66.55,64.65,64.94,13708409,WMT +2016-05-16,64.86,66.35,64.68,66.02,10168754,WMT +2016-05-17,66.06,66.27,64.88,65.1,9250121,WMT +2016-05-18,63.02,63.78,62.72,63.15,22184048,WMT +2016-05-19,68.1,69.33,67.5,69.2,34920530,WMT +2016-05-20,69.33,70.14,68.85,69.86,16680826,WMT +2016-05-23,69.6,70.06,69.44,69.5,10093270,WMT +2016-05-24,69.65,70.42,69.55,70.24,8789919,WMT +2016-05-25,70.25,71.0,70.24,70.48,7263246,WMT +2016-05-26,70.69,71.38,70.6,70.85,8688476,WMT +2016-05-27,70.86,70.89,70.49,70.75,5772191,WMT +2016-05-31,70.58,71.0,70.48,70.78,8390184,WMT +2016-06-01,70.5,70.9,70.41,70.5,7221459,WMT +2016-06-02,70.5,71.0,70.14,70.95,6508681,WMT +2016-06-03,70.57,71.05,70.52,70.87,6374529,WMT +2016-06-06,71.52,71.55,71.0,71.05,9017963,WMT +2016-06-07,71.1,71.31,70.85,71.03,7363374,WMT +2016-06-08,70.85,71.45,70.8,71.28,6138989,WMT +2016-06-09,71.36,71.59,70.85,71.09,6069859,WMT +2016-06-10,71.0,71.41,70.68,71.14,7511406,WMT +2016-06-13,71.0,71.18,70.48,70.53,7907562,WMT +2016-06-14,70.66,71.17,70.2,70.95,9066382,WMT +2016-06-15,71.2,71.62,71.0,71.12,8016982,WMT +2016-06-16,71.0,71.46,70.8,71.3,6705181,WMT +2016-06-17,71.05,71.31,70.4,70.95,18059297,WMT +2016-06-20,71.31,71.78,71.05,71.1,7142522,WMT +2016-06-21,70.95,71.72,70.95,71.46,6674766,WMT +2016-06-22,71.6,72.25,71.56,71.75,8457512,WMT +2016-06-23,72.2,72.24,71.78,72.1,6970182,WMT +2016-06-24,70.55,72.72,70.51,71.96,15120363,WMT +2016-06-27,71.64,71.77,70.88,71.5,11346061,WMT +2016-06-28,71.76,71.87,70.67,71.51,8561177,WMT +2016-06-29,71.63,72.49,71.56,72.46,7014708,WMT +2016-06-30,72.57,73.2,72.32,73.02,8713585,WMT +2016-07-01,73.13,73.17,72.42,72.81,7638798,WMT +2016-07-05,72.75,73.62,72.68,73.14,10748626,WMT +2016-07-06,73.26,73.98,73.17,73.82,11062733,WMT +2016-07-07,73.73,73.93,73.15,73.53,7486861,WMT +2016-07-08,73.82,73.85,73.24,73.84,9127565,WMT +2016-07-11,73.67,74.35,73.5,74.06,9040070,WMT +2016-07-12,73.56,73.73,73.0,73.27,12361175,WMT +2016-07-13,73.25,73.63,72.94,73.62,6398960,WMT +2016-07-14,73.79,74.11,73.61,73.7,6646403,WMT +2016-07-15,73.98,74.01,73.44,73.67,5994796,WMT +2016-07-18,73.64,74.18,73.53,73.84,5457313,WMT +2016-07-19,73.64,73.96,73.58,73.66,4798083,WMT +2016-07-20,73.88,74.11,73.63,73.79,5281986,WMT +2016-07-21,73.43,73.66,73.14,73.52,4432231,WMT +2016-07-22,73.76,73.91,73.42,73.55,4316633,WMT +2016-07-25,73.55,73.84,73.41,73.75,4733956,WMT +2016-07-26,73.71,74.07,73.41,73.73,5248283,WMT +2016-07-27,73.66,73.82,73.14,73.32,5777916,WMT +2016-07-28,73.14,73.32,72.47,73.24,4603167,WMT +2016-07-29,73.17,73.25,72.76,72.97,6302187,WMT +2016-08-01,72.81,73.99,72.81,73.78,5868395,WMT +2016-08-02,73.7,73.72,72.63,73.13,6513056,WMT +2016-08-03,73.0,73.4,72.51,72.94,6568133,WMT +2016-08-04,72.8,73.49,72.59,73.3,4944907,WMT +2016-08-05,73.46,73.95,73.46,73.76,5415442,WMT +2016-08-08,74.0,74.07,73.04,73.34,6577187,WMT +2016-08-09,73.36,73.88,73.08,73.54,6427875,WMT +2016-08-10,73.57,74.51,73.39,73.95,8052272,WMT +2016-08-11,74.5,74.8,73.53,73.8,6290331,WMT +2016-08-12,73.8,74.12,73.56,73.89,9994186,WMT +2016-08-15,73.81,74.01,73.11,73.32,9636116,WMT +2016-08-16,72.59,73.31,72.21,72.89,9763349,WMT +2016-08-17,71.99,72.95,71.99,72.93,14343332,WMT +2016-08-18,74.94,75.19,73.87,74.3,26858329,WMT +2016-08-19,74.1,74.29,72.67,72.81,15346426,WMT +2016-08-22,73.06,73.14,72.45,72.7,10312074,WMT +2016-08-23,72.89,73.07,71.96,71.97,9391390,WMT +2016-08-24,71.97,72.75,71.76,72.23,10050690,WMT +2016-08-25,72.37,72.58,71.05,71.22,10514203,WMT +2016-08-26,71.41,71.69,70.89,71.14,10038464,WMT +2016-08-29,71.14,71.66,71.1,71.4,7468105,WMT +2016-08-30,71.76,71.76,71.15,71.31,5774180,WMT +2016-08-31,71.46,71.64,71.15,71.44,6311636,WMT +2016-09-01,71.57,72.86,71.41,72.84,11761356,WMT +2016-09-02,72.99,73.19,72.42,72.5,8075299,WMT +2016-09-06,72.76,73.08,72.2,73.0,9570905,WMT +2016-09-07,73.0,73.05,72.01,72.06,9618272,WMT +2016-09-08,71.89,72.32,71.71,71.83,9661224,WMT +2016-09-09,71.32,71.51,70.3,70.3,12172571,WMT +2016-09-12,70.79,72.24,70.72,71.94,10864043,WMT +2016-09-13,71.84,71.91,71.15,71.46,7507915,WMT +2016-09-14,71.62,72.06,71.4,71.52,6980495,WMT +2016-09-15,71.48,72.56,71.26,72.4,7331974,WMT +2016-09-16,72.32,72.96,72.22,72.87,13935682,WMT +2016-09-19,72.64,72.87,72.09,72.09,6920677,WMT +2016-09-20,72.15,72.55,71.9,71.97,5910577,WMT +2016-09-21,72.18,72.54,71.51,72.19,6675884,WMT +2016-09-22,72.43,72.54,71.99,72.27,5871871,WMT +2016-09-23,72.6,72.77,72.34,72.35,7696449,WMT +2016-09-26,72.31,72.33,71.52,71.62,5948719,WMT +2016-09-27,71.93,72.49,71.58,72.33,6344407,WMT +2016-09-28,72.22,72.32,71.38,71.79,6184932,WMT +2016-09-29,71.57,71.71,70.62,70.73,7996767,WMT +2016-09-30,71.5,72.46,71.4,72.12,9982598,WMT +2016-10-03,71.83,72.14,71.6,72.01,5857743,WMT +2016-10-04,72.0,72.57,71.55,71.75,6569284,WMT +2016-10-05,71.87,72.26,71.6,71.67,6464442,WMT +2016-10-06,70.2,70.43,68.89,69.36,20110251,WMT +2016-10-07,69.26,69.47,68.17,68.7,12653847,WMT +2016-10-10,68.75,68.96,67.75,67.98,8988413,WMT +2016-10-11,67.95,67.96,67.3,67.39,8591494,WMT +2016-10-12,67.74,67.91,67.37,67.46,8940655,WMT +2016-10-13,67.19,68.54,67.07,68.23,9193819,WMT +2016-10-14,68.42,68.81,68.21,68.45,6416018,WMT +2016-10-17,68.65,68.65,67.8,68.22,7493385,WMT +2016-10-18,68.57,68.98,68.23,68.87,7857699,WMT +2016-10-19,69.22,69.34,68.7,68.89,7123273,WMT +2016-10-20,68.98,69.08,68.57,68.73,6294027,WMT +2016-10-21,68.34,68.63,67.99,68.34,7844583,WMT +2016-10-24,68.62,69.37,68.39,69.19,7163632,WMT +2016-10-25,69.01,69.87,69.0,69.36,7629748,WMT +2016-10-26,69.3,69.81,69.14,69.59,5050540,WMT +2016-10-27,69.6,70.0,69.39,69.83,7131613,WMT +2016-10-28,69.8,70.21,69.73,69.99,6952858,WMT +2016-10-31,70.06,70.17,69.85,70.02,6389047,WMT +2016-11-01,69.98,70.06,69.14,69.3,8838603,WMT +2016-11-02,69.2,69.97,69.2,69.45,7645275,WMT +2016-11-03,69.63,70.08,69.35,69.63,6803940,WMT +2016-11-04,69.71,69.94,69.13,69.16,7262105,WMT +2016-11-07,69.62,69.84,69.16,69.78,9755441,WMT +2016-11-08,69.71,70.04,69.47,69.79,7621295,WMT +2016-11-09,69.3,71.5,69.29,71.1,16779465,WMT +2016-11-10,71.25,72.09,71.0,71.39,14321300,WMT +2016-11-11,71.11,71.28,70.6,71.23,8223872,WMT +2016-11-14,71.16,71.31,70.19,70.49,12917474,WMT +2016-11-15,70.79,71.42,70.35,71.42,9725063,WMT +2016-11-16,71.75,72.06,71.33,71.39,11192448,WMT +2016-11-17,69.08,69.52,68.12,69.19,23250871,WMT +2016-11-18,68.93,69.4,68.44,68.54,11135265,WMT +2016-11-21,68.61,69.4,68.42,69.37,8355966,WMT +2016-11-22,69.73,70.42,69.73,70.12,10984049,WMT +2016-11-23,70.22,70.88,70.18,70.83,7442950,WMT +2016-11-25,71.11,71.65,70.98,71.23,4234383,WMT +2016-11-28,70.93,71.52,70.8,71.19,7099193,WMT +2016-11-29,71.38,71.79,71.2,71.37,7310092,WMT +2016-11-30,70.92,71.16,70.16,70.43,9326127,WMT +2016-12-01,70.25,70.73,70.05,70.67,6849803,WMT +2016-12-02,70.58,70.95,70.45,70.88,6674206,WMT +2016-12-05,70.9,70.99,69.81,69.94,10527877,WMT +2016-12-06,70.01,70.39,69.5,70.36,7778009,WMT +2016-12-07,69.93,70.65,69.9,70.6,6966249,WMT +2016-12-08,70.48,70.9,70.32,70.34,6844217,WMT +2016-12-09,70.27,70.43,69.74,70.08,10756653,WMT +2016-12-12,70.07,71.78,70.02,71.67,9084076,WMT +2016-12-13,71.67,72.23,71.61,71.8,8887510,WMT +2016-12-14,71.9,72.48,71.18,71.34,8669378,WMT +2016-12-15,71.22,71.8,71.03,71.08,7136295,WMT +2016-12-16,71.07,71.64,70.6,70.98,17844831,WMT +2016-12-19,70.84,71.75,70.84,71.58,5889328,WMT +2016-12-20,71.73,71.93,71.51,71.82,6108070,WMT +2016-12-21,71.66,72.0,71.24,71.24,5100967,WMT +2016-12-22,71.24,71.24,69.21,69.59,12106782,WMT +2016-12-23,69.43,69.75,69.36,69.54,4803947,WMT +2016-12-27,69.3,69.82,69.25,69.7,4435668,WMT +2016-12-28,69.94,70.0,69.26,69.31,4875651,WMT +2016-12-29,69.21,69.52,69.12,69.26,4298446,WMT +2016-12-30,69.12,69.43,68.83,69.12,6889488,WMT +2017-01-03,69.24,69.24,68.05,68.66,10473162,WMT +2017-01-04,68.66,69.63,68.6,69.06,7917952,WMT +2017-01-05,68.43,69.33,68.12,69.21,7099170,WMT +2017-01-06,68.41,68.5,68.01,68.26,9491115,WMT +2017-01-09,68.33,68.8,68.32,68.71,8685232,WMT +2017-01-10,68.64,69.27,68.22,68.23,10256492,WMT +2017-01-11,68.2,68.62,68.19,68.53,6697593,WMT +2017-01-12,68.36,68.56,67.92,67.97,6544856,WMT +2017-01-13,67.98,68.02,67.08,67.13,10012519,WMT +2017-01-17,68.09,69.29,68.06,68.42,13167509,WMT +2017-01-18,67.88,68.11,67.54,68.11,7321456,WMT +2017-01-19,68.13,68.19,67.48,67.62,6821078,WMT +2017-01-20,67.74,67.83,67.02,67.18,12054682,WMT +2017-01-23,67.01,67.18,66.56,66.65,7951427,WMT +2017-01-24,66.89,67.41,66.66,67.4,10710616,WMT +2017-01-25,67.52,67.73,66.79,66.89,8722855,WMT +2017-01-26,67.13,67.22,66.62,66.73,6504073,WMT +2017-01-27,66.86,66.97,65.28,65.66,13433629,WMT +2017-01-30,65.63,66.48,65.63,66.42,8641511,WMT +2017-01-31,66.21,66.89,65.88,66.74,9320880,WMT +2017-02-01,66.46,66.71,66.04,66.23,9049972,WMT +2017-02-02,66.34,67.14,66.34,66.7,8998739,WMT +2017-02-03,66.82,66.93,66.44,66.5,7625330,WMT +2017-02-06,66.37,66.86,66.37,66.4,9097238,WMT +2017-02-07,66.56,67.0,66.51,66.89,5805722,WMT +2017-02-08,66.89,67.82,66.89,67.81,7660755,WMT +2017-02-09,67.8,69.14,67.75,69.08,11080479,WMT +2017-02-10,68.25,68.6,67.76,68.02,12445633,WMT +2017-02-13,68.32,68.65,67.56,67.77,8374307,WMT +2017-02-14,67.88,68.68,67.71,68.66,8462328,WMT +2017-02-15,67.8,68.71,67.76,68.69,8563295,WMT +2017-02-16,68.67,69.24,68.61,68.87,8413787,WMT +2017-02-17,68.83,69.78,68.7,69.37,12837447,WMT +2017-02-21,71.21,72.28,70.7,71.45,22412893,WMT +2017-02-22,72.25,72.37,71.48,71.71,15242674,WMT +2017-02-23,72.0,72.5,71.16,71.31,12799700,WMT +2017-02-24,71.34,72.8,71.3,72.39,13889852,WMT +2017-02-27,72.28,72.42,71.52,71.74,9254685,WMT +2017-02-28,70.87,71.0,70.0,70.93,15952573,WMT +2017-03-01,70.97,71.08,70.15,70.45,13522717,WMT +2017-03-02,70.42,70.9,70.17,70.76,8916264,WMT +2017-03-03,70.81,71.02,69.88,70.03,9303591,WMT +2017-03-06,70.0,70.44,69.78,69.88,9182575,WMT +2017-03-07,69.9,70.21,69.86,69.87,7282861,WMT +2017-03-08,69.69,70.03,69.54,69.8,7979841,WMT +2017-03-09,69.75,70.04,69.56,69.86,7564480,WMT +2017-03-10,70.0,70.36,69.8,70.1,7098829,WMT +2017-03-13,69.99,70.45,69.71,69.95,6802511,WMT +2017-03-14,70.82,71.2,70.72,70.72,9958370,WMT +2017-03-15,70.5,70.7,70.02,70.58,8813794,WMT +2017-03-16,70.11,70.7,70.07,70.44,7060977,WMT +2017-03-17,70.58,70.75,69.81,69.89,14078353,WMT +2017-03-20,70.14,70.45,69.71,69.98,7466226,WMT +2017-03-21,70.17,70.4,69.69,69.9,8746812,WMT +2017-03-22,70.03,70.34,69.72,70.25,6455594,WMT +2017-03-23,70.2,70.31,69.74,69.86,6898774,WMT +2017-03-24,69.99,70.17,69.53,69.61,5858968,WMT +2017-03-27,69.52,70.07,69.36,69.66,5792586,WMT +2017-03-28,69.33,70.37,69.33,70.32,7252189,WMT +2017-03-29,70.35,71.18,70.31,70.74,6991046,WMT +2017-03-30,70.69,71.72,70.64,71.59,8141535,WMT +2017-03-31,71.32,72.56,71.23,72.08,9939780,WMT +2017-04-03,72.08,72.53,71.78,71.83,8291283,WMT +2017-04-04,71.74,72.06,71.53,72.01,5567317,WMT +2017-04-05,71.64,72.31,71.56,71.65,6354492,WMT +2017-04-06,71.7,72.1,71.38,71.43,5941103,WMT +2017-04-07,72.1,72.99,71.8,72.9,10768016,WMT +2017-04-10,72.99,73.48,72.73,73.06,7495948,WMT +2017-04-11,73.0,73.45,72.93,73.43,5810458,WMT +2017-04-12,73.55,73.83,73.25,73.44,6627297,WMT +2017-04-13,73.37,73.66,73.15,73.15,5336428,WMT +2017-04-17,73.16,73.58,73.15,73.49,5465408,WMT +2017-04-18,73.54,74.1,73.48,73.89,6627986,WMT +2017-04-19,74.1,74.38,73.86,74.07,5940609,WMT +2017-04-20,74.14,75.11,74.11,74.8,7681252,WMT +2017-04-21,74.74,75.11,74.6,74.94,5755691,WMT +2017-04-24,75.08,75.4,74.42,74.78,7812524,WMT +2017-04-25,74.97,75.17,74.86,75.05,5720364,WMT +2017-04-26,75.27,75.77,75.17,75.43,6948460,WMT +2017-04-27,75.54,75.7,75.02,75.44,6052219,WMT +2017-04-28,75.24,75.44,74.93,75.18,7330420,WMT +2017-05-01,75.09,75.72,75.09,75.23,6165912,WMT +2017-05-02,75.3,75.71,75.25,75.52,7318362,WMT +2017-05-03,75.4,75.88,75.18,75.76,5523624,WMT +2017-05-04,75.93,76.4,75.83,76.34,5500802,WMT +2017-05-05,76.42,76.6,76.18,76.5,5597759,WMT +2017-05-08,76.5,76.52,76.07,76.12,6512180,WMT +2017-05-09,76.44,77.05,76.33,76.72,8255282,WMT +2017-05-10,76.33,76.78,76.19,76.7,7511921,WMT +2017-05-11,76.35,76.72,75.92,76.13,8349403,WMT +2017-05-12,75.95,76.25,75.37,75.71,5892910,WMT +2017-05-15,75.8,76.47,75.8,76.29,8843873,WMT +2017-05-16,76.19,76.27,75.08,75.11,8371802,WMT +2017-05-17,75.05,75.73,74.96,75.12,10970970,WMT +2017-05-18,76.89,77.66,76.13,77.54,19166801,WMT +2017-05-19,77.97,79.44,77.77,78.77,18581717,WMT +2017-05-22,78.65,79.0,78.3,78.55,8897554,WMT +2017-05-23,78.58,78.97,78.44,78.49,7584938,WMT +2017-05-24,78.56,78.61,78.14,78.15,7503976,WMT +2017-05-25,78.36,78.85,78.15,78.31,6134952,WMT +2017-05-26,78.37,78.54,77.79,78.13,6125781,WMT +2017-05-30,78.0,78.4,77.93,78.15,5410351,WMT +2017-05-31,78.35,78.92,78.22,78.6,8201738,WMT +2017-06-01,78.64,79.81,78.6,79.81,8153099,WMT +2017-06-02,79.8,79.93,79.22,79.62,7996466,WMT +2017-06-05,79.6,80.48,79.48,80.26,10145727,WMT +2017-06-06,79.43,79.56,78.26,78.93,11525875,WMT +2017-06-07,79.08,79.5,78.73,79.15,8511711,WMT +2017-06-08,79.58,80.13,78.23,78.93,10933040,WMT +2017-06-09,79.03,79.56,78.72,79.42,9405124,WMT +2017-06-12,79.4,80.37,78.84,79.24,10410592,WMT +2017-06-13,79.21,79.57,78.89,79.52,5528030,WMT +2017-06-14,79.52,80.04,79.26,79.9,5006516,WMT +2017-06-15,79.18,79.3,77.76,78.91,11297169,WMT +2017-06-16,73.95,75.5,73.29,75.24,56233027,WMT +2017-06-19,75.38,76.01,74.52,75.5,16095073,WMT +2017-06-20,75.88,75.92,75.32,75.54,10019248,WMT +2017-06-21,75.6,76.6,75.58,76.24,9011423,WMT +2017-06-22,76.03,76.06,75.3,75.52,8111282,WMT +2017-06-23,75.6,75.78,74.55,74.84,13080330,WMT +2017-06-26,74.95,75.93,74.92,75.5,8587480,WMT +2017-06-27,75.52,76.37,75.45,76.01,6454384,WMT +2017-06-28,76.25,76.8,76.14,76.51,6988885,WMT +2017-06-29,76.25,76.32,75.48,75.93,7063528,WMT +2017-06-30,76.08,76.27,75.67,75.68,6963283,WMT +2017-07-03,75.84,76.34,75.08,75.36,4848564,WMT +2017-07-05,75.55,75.95,75.16,75.32,6037661,WMT +2017-07-06,75.35,75.97,75.24,75.47,6161845,WMT +2017-07-07,75.65,75.82,75.05,75.33,5307064,WMT +2017-07-10,75.15,75.31,73.13,73.23,15066660,WMT +2017-07-11,73.38,74.05,73.33,73.47,7532631,WMT +2017-07-12,73.66,74.21,73.66,73.94,5700157,WMT +2017-07-13,74.67,75.25,74.51,75.05,8160487,WMT +2017-07-14,76.27,76.56,75.91,76.34,9151859,WMT +2017-07-17,76.29,76.87,76.19,76.37,8835576,WMT +2017-07-18,76.25,76.54,76.0,76.2,4314853,WMT +2017-07-19,76.08,76.22,75.6,75.87,5313563,WMT +2017-07-20,75.98,76.25,75.7,76.02,4965379,WMT +2017-07-21,75.84,76.23,75.55,76.15,7153326,WMT +2017-07-24,76.03,77.16,76.03,76.89,7388035,WMT +2017-07-25,77.61,78.86,77.39,78.52,11503953,WMT +2017-07-26,78.55,79.17,77.94,78.9,6716055,WMT +2017-07-27,78.72,79.86,78.48,79.78,8052464,WMT +2017-07-28,79.8,79.96,79.54,79.81,4975216,WMT +2017-07-31,,,,79.99,6263189,WMT +2017-08-01,80.25,80.73,80.0,80.5,5726547,WMT +2017-08-02,80.34,81.11,80.3,80.53,8673035,WMT +2017-08-03,81.34,81.76,80.67,80.87,9946948,WMT +2017-08-04,81.06,81.4,80.21,80.48,7141805,WMT +2017-08-07,80.57,81.45,80.54,81.28,5484512,WMT +2017-08-08,81.17,81.86,80.9,81.59,7381407,WMT +2017-08-09,81.11,81.99,80.9,81.61,6606508,WMT +2017-08-10,81.07,81.4,80.55,80.66,8044995,WMT +2017-08-11,80.73,81.25,80.36,80.4,7905495,WMT +2017-08-14,80.59,81.24,80.5,80.7,7792028,WMT +2017-08-15,80.83,81.4,80.54,80.77,7066058,WMT +2017-08-16,81.27,81.44,80.54,80.98,11535953,WMT +2017-08-17,78.85,79.8,78.33,79.7,17293701,WMT +2017-08-18,79.62,80.35,79.28,79.31,9752957,WMT +2017-08-21,79.12,80.07,78.79,79.71,9613928,WMT +2017-08-22,79.8,80.16,79.71,80.02,6546099,WMT +2017-08-23,80.35,80.56,79.88,79.96,7799306,WMT +2017-08-24,80.61,80.88,77.85,78.34,19128041,WMT +2017-08-25,78.5,79.09,78.48,78.63,9902189,WMT +2017-08-28,78.41,78.46,77.86,78.03,8621494,WMT +2017-08-29,77.67,78.98,77.5,78.77,7665191,WMT +2017-08-30,78.82,79.1,78.52,78.54,5829829,WMT +2017-08-31,78.6,78.75,78.06,78.07,8194750,WMT +2017-09-01,78.31,78.5,78.21,78.37,6474360,WMT +2017-09-05,77.95,79.89,77.9,79.8,12068490,WMT +2017-09-06,79.88,80.4,79.72,80.08,8426125,WMT +2017-09-07,80.32,80.76,80.0,80.12,6820752,WMT +2017-09-08,79.74,79.88,77.73,78.88,9999593,WMT +2017-09-11,79.15,79.35,78.66,79.08,7000240,WMT +2017-09-12,79.3,79.91,79.17,79.61,6004985,WMT +2017-09-13,79.61,80.68,79.59,79.86,8823746,WMT +2017-09-14,79.79,79.82,79.22,79.68,6939333,WMT +2017-09-15,79.81,80.75,79.27,80.38,13317757,WMT +2017-09-18,80.21,81.12,79.95,80.0,8176067,WMT +2017-09-19,80.18,80.46,79.7,80.05,6174358,WMT +2017-09-20,80.17,80.56,79.87,80.5,5318194,WMT +2017-09-21,80.57,80.57,79.72,80.01,6430256,WMT +2017-09-22,79.89,80.08,79.24,79.53,5755262,WMT +2017-09-25,78.92,80.1,78.86,79.15,8547808,WMT +2017-09-26,79.04,79.54,78.92,79.39,5835332,WMT +2017-09-27,79.42,79.57,78.67,79.29,6238543,WMT +2017-09-28,79.0,79.08,78.12,78.95,12372825,WMT +2017-09-29,78.85,79.0,77.98,78.14,10353361,WMT +2017-10-02,77.9,78.83,77.5,78.45,7709220,WMT +2017-10-03,78.83,79.66,78.75,79.22,7936742,WMT +2017-10-04,79.27,79.78,79.07,79.09,6173376,WMT +2017-10-05,79.17,79.81,79.08,79.41,5138671,WMT +2017-10-06,78.78,79.17,78.25,79.0,6246655,WMT +2017-10-09,79.5,81.38,79.4,80.53,13493044,WMT +2017-10-10,82.68,84.88,82.61,84.13,25123962,WMT +2017-10-11,84.58,84.8,84.1,84.63,1712675,WMT +2017-10-12,85.7,86.37,85.06,86.1,12876987,WMT +2017-10-13,86.24,86.95,86.24,86.62,9389049,WMT +2017-10-16,86.58,86.62,85.02,85.74,9300326,WMT +2017-10-17,85.5,86.36,85.32,85.98,5851546,WMT +2017-10-18,86.15,86.37,86.01,86.22,5472088,WMT +2017-10-19,86.15,86.66,85.77,86.4,7028958,WMT +2017-10-20,86.6,87.45,86.28,87.44,7617753,WMT +2017-10-23,87.34,88.92,87.26,88.65,10586033,WMT +2017-10-24,88.69,88.8,87.91,87.98,7700872,WMT +2017-10-25,87.85,88.6,87.43,88.48,6408003,WMT +2017-10-26,88.66,89.11,88.02,88.62,6484941,WMT +2017-10-27,88.14,88.39,87.15,88.17,6617000,WMT +2017-10-30,87.94,87.95,86.39,86.95,7051993,WMT +2017-10-31,86.86,87.46,86.6,87.31,6006933,WMT +2017-11-01,87.07,88.4,87.0,87.94,6176079,WMT +2017-11-02,88.28,89.17,87.8,88.8,5183089,WMT +2017-11-03,89.02,89.88,88.76,89.68,6512059,WMT +2017-11-06,89.42,89.68,88.68,88.7,5257445,WMT +2017-11-07,88.87,89.06,88.31,88.95,5349331,WMT +2017-11-08,89.11,90.42,89.1,90.26,6767543,WMT +2017-11-09,89.94,90.57,89.35,90.3,6904457,WMT +2017-11-10,90.24,91.69,90.2,90.92,7647801,WMT +2017-11-13,91.04,91.98,90.87,90.99,8491567,WMT +2017-11-14,90.7,91.2,90.18,91.09,9834133,WMT +2017-11-15,90.34,90.85,89.65,89.83,8433438,WMT +2017-11-16,95.12,99.68,94.72,99.62,38122384,WMT +2017-11-17,99.24,100.13,96.58,97.47,23575513,WMT +2017-11-20,96.44,97.64,95.76,97.48,16394324,WMT +2017-11-21,97.74,97.92,96.32,96.52,12746499,WMT +2017-11-22,96.65,96.81,96.11,96.41,8918247,WMT +2017-11-24,96.87,97.23,96.53,96.62,4496117,WMT +2017-11-27,96.85,97.65,96.3,96.62,8904890,WMT +2017-11-28,96.59,96.88,95.82,96.77,8709645,WMT +2017-11-29,97.22,98.26,96.88,97.56,11424004,WMT +2017-11-30,98.09,98.44,96.51,97.23,12854680,WMT +2017-12-01,97.61,97.71,96.23,97.35,8296198,WMT +2017-12-04,97.73,97.96,96.68,97.01,8956524,WMT +2017-12-05,97.0,97.94,96.92,97.83,9010067,WMT +2017-12-06,97.99,98.14,97.24,97.28,7140986,WMT +2017-12-07,97.06,97.58,96.65,96.78,7502602,WMT +2017-12-08,96.55,96.7,96.14,96.55,5821061,WMT +2017-12-11,96.96,97.27,96.29,96.93,8928919,WMT +2017-12-12,96.7,97.24,96.6,96.7,7810642,WMT +2017-12-13,96.66,97.91,96.55,97.76,7879383,WMT +2017-12-14,98.0,98.57,97.1,97.13,9385769,WMT +2017-12-15,97.71,98.49,96.91,97.11,16142788,WMT +2017-12-18,97.38,98.17,97.36,97.9,7964436,WMT +2017-12-19,99.91,99.91,98.29,98.8,12012168,WMT +2017-12-20,99.45,99.65,98.45,98.75,10729805,WMT +2017-12-21,99.0,99.33,97.98,98.06,7369128,WMT +2017-12-22,98.29,98.42,97.68,98.21,5478682,WMT +2017-12-26,98.35,99.44,98.35,99.16,4295891,WMT +2017-12-27,99.56,99.6,98.83,99.26,5140793,WMT +2017-12-28,99.52,99.62,99.12,99.4,9763936,WMT +2017-12-29,99.4,99.69,98.75,98.75,7144273,WMT +2006-01-03,211.47,218.05,209.32,217.83,13137450,GOOGL +2006-01-04,222.17,224.7,220.09,222.84,15292353,GOOGL +2006-01-05,223.22,226.0,220.97,225.85,10815661,GOOGL +2006-01-06,228.66,235.49,226.85,233.06,17759521,GOOGL +2006-01-09,233.44,236.94,230.7,233.68,12795837,GOOGL +2006-01-10,232.44,235.36,231.25,235.11,9104719,GOOGL +2006-01-11,235.87,237.79,234.82,236.05,9008664,GOOGL +2006-01-12,237.1,237.73,230.98,232.05,10125212,GOOGL +2006-01-13,232.39,233.68,231.04,233.36,7660220,GOOGL +2006-01-17,231.76,235.18,231.5,233.79,8335300,GOOGL +2006-01-18,223.87,228.91,221.85,222.68,20511176,GOOGL +2006-01-19,225.81,226.97,216.72,218.44,14539830,GOOGL +2006-01-20,219.57,220.24,197.57,199.93,41182889,GOOGL +2006-01-23,203.89,214.41,203.07,213.96,22768073,GOOGL +2006-01-24,218.23,222.7,217.46,221.74,15468453,GOOGL +2006-01-25,225.86,227.34,214.82,216.72,18746567,GOOGL +2006-01-26,219.99,220.22,211.99,217.35,12931382,GOOGL +2006-01-27,217.72,219.33,214.7,216.96,8459747,GOOGL +2006-01-30,214.83,216.86,212.71,213.62,8596167,GOOGL +2006-01-31,215.5,220.02,212.2,216.55,22449604,GOOGL +2006-02-01,194.71,201.2,193.95,201.09,27132792,GOOGL +2006-02-02,202.11,203.45,198.19,198.22,11810931,GOOGL +2006-02-03,197.01,197.15,186.47,190.97,18286547,GOOGL +2006-02-06,192.85,195.14,189.97,192.74,8948485,GOOGL +2006-02-07,191.69,192.04,181.85,184.14,16640139,GOOGL +2006-02-08,184.42,185.53,177.51,184.72,20818364,GOOGL +2006-02-09,185.79,187.39,178.23,179.56,11913420,GOOGL +2006-02-10,181.16,182.43,176.75,181.49,15223458,GOOGL +2006-02-13,173.49,175.48,171.12,173.02,19724806,GOOGL +2006-02-14,172.84,176.02,171.37,171.83,14658822,GOOGL +2006-02-15,170.81,173.17,169.08,171.36,12950205,GOOGL +2006-02-16,173.01,183.68,172.42,183.41,21346655,GOOGL +2006-02-17,185.11,186.26,181.99,184.56,14320187,GOOGL +2006-02-21,183.4,186.96,182.74,183.48,8690747,GOOGL +2006-02-22,183.76,184.66,182.11,182.93,6480739,GOOGL +2006-02-23,182.99,190.81,182.88,189.22,12555816,GOOGL +2006-02-24,188.84,190.23,186.93,188.89,6486245,GOOGL +2006-02-27,190.83,196.05,190.33,195.38,10218579,GOOGL +2006-02-28,196.8,198.97,169.42,181.49,39446833,GOOGL +2006-03-01,184.46,184.91,180.83,182.58,12065342,GOOGL +2006-03-02,182.32,190.74,181.28,188.41,18340198,GOOGL +2006-03-03,192.34,193.81,188.07,189.28,11965401,GOOGL +2006-03-06,190.65,191.89,183.75,184.23,8944987,GOOGL +2006-03-07,182.69,184.41,179.25,182.41,10458838,GOOGL +2006-03-08,177.14,180.2,175.45,177.12,11789648,GOOGL +2006-03-09,177.87,179.44,170.92,171.67,13930023,GOOGL +2006-03-10,171.92,172.42,165.94,168.92,19335603,GOOGL +2006-03-13,170.64,173.22,167.89,168.7,13647636,GOOGL +2006-03-14,168.74,176.36,166.48,175.76,18462895,GOOGL +2006-03-15,175.56,176.33,170.44,172.42,12772794,GOOGL +2006-03-16,174.48,174.55,169.12,169.55,10021478,GOOGL +2006-03-17,169.57,171.06,167.63,170.06,8558663,GOOGL +2006-03-20,171.34,175.22,170.94,174.27,10415814,GOOGL +2006-03-21,175.18,176.01,169.71,170.13,9858099,GOOGL +2006-03-22,170.04,172.22,168.92,170.28,7600389,GOOGL +2006-03-23,171.35,173.05,170.27,171.12,7784834,GOOGL +2006-03-24,184.49,185.23,181.44,183.08,15182162,GOOGL +2006-03-27,183.73,186.04,182.68,185.03,7026402,GOOGL +2006-03-28,186.04,189.12,185.77,188.79,8952532,GOOGL +2006-03-29,190.16,199.7,189.94,197.69,19345086,GOOGL +2006-03-30,194.79,196.95,192.0,194.41,14723626,GOOGL +2006-03-31,194.56,196.13,192.21,195.19,36514857,GOOGL +2006-04-03,194.96,196.43,194.16,195.04,8129930,GOOGL +2006-04-04,195.14,202.65,194.26,202.37,15725137,GOOGL +2006-04-05,204.31,207.49,201.61,204.2,13454976,GOOGL +2006-04-06,203.45,207.15,202.92,205.8,8599983,GOOGL +2006-04-07,206.41,206.63,202.21,203.28,7027980,GOOGL +2006-04-10,203.74,208.79,202.83,208.4,9325308,GOOGL +2006-04-11,208.42,209.76,203.31,205.03,11112419,GOOGL +2006-04-12,204.7,205.87,202.8,204.68,6021169,GOOGL +2006-04-13,204.52,205.08,200.45,201.28,6554861,GOOGL +2006-04-17,201.93,206.46,200.62,203.61,8261422,GOOGL +2006-04-18,204.17,205.12,200.95,202.32,8154780,GOOGL +2006-04-19,206.49,207.03,203.57,205.46,6786151,GOOGL +2006-04-20,205.71,208.21,204.3,207.71,12458412,GOOGL +2006-04-21,224.67,225.59,218.3,218.77,22559250,GOOGL +2006-04-24,219.92,222.57,218.48,220.47,8840100,GOOGL +2006-04-25,220.03,220.74,213.21,213.79,9569567,GOOGL +2006-04-26,214.08,215.24,211.98,213.2,7282287,GOOGL +2006-04-27,211.67,213.67,209.9,210.23,8359256,GOOGL +2006-04-28,209.52,213.08,208.36,209.18,7425666,GOOGL +2006-05-01,209.44,209.93,199.47,199.65,10367637,GOOGL +2006-05-02,200.74,201.45,194.39,197.6,13108333,GOOGL +2006-05-03,198.37,200.95,195.64,197.28,8075850,GOOGL +2006-05-04,197.71,199.63,196.3,197.57,4653255,GOOGL +2006-05-05,199.0,200.54,196.09,197.35,6069528,GOOGL +2006-05-08,197.75,198.76,195.22,197.59,5129461,GOOGL +2006-05-09,198.04,204.7,197.07,204.6,9143664,GOOGL +2006-05-10,204.36,206.06,201.13,201.69,6211308,GOOGL +2006-05-11,201.91,202.56,192.68,193.69,8898884,GOOGL +2006-05-12,191.96,192.63,186.96,187.25,10156524,GOOGL +2006-05-15,188.15,190.27,184.31,188.29,8594484,GOOGL +2006-05-16,188.18,188.62,185.13,185.84,5317198,GOOGL +2006-05-17,185.49,190.11,185.3,187.44,10664908,GOOGL +2006-05-18,189.58,191.1,185.54,185.68,5835892,GOOGL +2006-05-19,186.83,187.44,180.47,185.2,11399560,GOOGL +2006-05-22,184.11,186.7,182.81,185.66,8605568,GOOGL +2006-05-23,187.29,192.13,186.97,187.98,8985421,GOOGL +2006-05-24,188.86,191.91,185.99,190.82,9556510,GOOGL +2006-05-25,189.73,191.69,186.34,191.69,8198046,GOOGL +2006-05-26,192.47,193.13,190.21,190.87,3667717,GOOGL +2006-05-30,189.33,190.69,185.91,186.16,4315930,GOOGL +2006-05-31,187.09,189.31,183.57,186.1,7982732,GOOGL +2006-06-01,186.96,191.69,185.99,191.5,6280223,GOOGL +2006-06-02,192.92,193.73,188.91,189.91,6386442,GOOGL +2006-06-05,188.28,190.92,187.26,187.41,5559992,GOOGL +2006-06-06,188.48,195.2,188.34,195.19,10263036,GOOGL +2006-06-07,196.82,197.63,193.44,193.45,8912579,GOOGL +2006-06-08,194.07,197.33,189.48,196.85,10360552,GOOGL +2006-06-09,196.29,197.91,192.87,193.48,6159365,GOOGL +2006-06-12,194.36,195.44,190.69,190.96,5021083,GOOGL +2006-06-13,190.64,193.69,189.25,193.46,7662124,GOOGL +2006-06-14,195.11,195.75,189.45,192.39,7773360,GOOGL +2006-06-15,193.5,196.32,191.69,195.7,6788401,GOOGL +2006-06-16,194.74,195.66,194.19,195.55,5306979,GOOGL +2006-06-19,195.62,197.6,193.68,194.26,7634692,GOOGL +2006-06-20,194.21,196.13,193.45,193.78,4045219,GOOGL +2006-06-21,195.73,202.2,195.07,201.27,8745047,GOOGL +2006-06-22,200.99,203.2,194.19,200.17,6008179,GOOGL +2006-06-23,201.58,205.08,200.57,202.63,5314766,GOOGL +2006-06-26,203.58,204.35,201.83,202.31,3551178,GOOGL +2006-06-27,203.06,204.2,200.71,201.36,4107079,GOOGL +2006-06-28,202.21,203.44,200.77,203.26,3712699,GOOGL +2006-06-29,204.2,209.31,203.11,209.11,6662215,GOOGL +2006-06-30,208.01,209.87,206.37,209.87,6298846,GOOGL +2006-07-03,210.23,212.1,209.93,211.81,2156782,GOOGL +2006-07-05,210.97,211.61,208.03,210.94,4986307,GOOGL +2006-07-06,211.9,212.9,211.2,211.81,3687577,GOOGL +2006-07-07,213.24,214.16,208.15,210.44,6042310,GOOGL +2006-07-10,211.93,212.83,208.4,209.31,4438867,GOOGL +2006-07-11,209.46,212.74,206.72,212.49,5972817,GOOGL +2006-07-12,211.26,211.58,208.57,208.83,4906618,GOOGL +2006-07-13,207.21,209.38,203.62,204.62,6924475,GOOGL +2006-07-14,205.37,205.95,199.5,201.95,7552072,GOOGL +2006-07-17,202.52,205.7,202.06,204.15,5813229,GOOGL +2006-07-18,205.08,205.49,199.07,201.73,8631609,GOOGL +2006-07-19,197.7,200.77,197.53,199.7,8523151,GOOGL +2006-07-20,202.34,202.42,193.02,193.75,12631703,GOOGL +2006-07-21,193.26,196.07,189.03,195.25,11767919,GOOGL +2006-07-24,196.61,197.14,190.8,195.65,8087709,GOOGL +2006-07-25,192.7,195.85,192.09,194.87,5761388,GOOGL +2006-07-26,194.29,196.15,191.69,192.94,5532668,GOOGL +2006-07-27,193.88,193.94,189.16,191.39,5641105,GOOGL +2006-07-28,191.19,194.97,191.06,194.25,4084395,GOOGL +2006-07-31,194.19,194.78,191.85,193.49,4598575,GOOGL +2006-08-01,192.75,193.08,187.94,187.94,5466822,GOOGL +2006-08-02,187.99,188.77,182.78,183.8,7098826,GOOGL +2006-08-03,182.67,189.14,181.86,187.88,6329923,GOOGL +2006-08-04,189.97,190.53,186.06,187.11,5095481,GOOGL +2006-08-07,185.94,190.05,185.76,189.16,3999670,GOOGL +2006-08-08,191.6,192.44,189.73,190.69,5744843,GOOGL +2006-08-09,192.08,192.53,188.37,188.66,4311433,GOOGL +2006-08-10,187.13,189.02,186.42,187.29,4264885,GOOGL +2006-08-11,187.39,187.83,184.18,184.43,3768869,GOOGL +2006-08-14,185.94,187.75,184.52,184.9,4968614,GOOGL +2006-08-15,187.24,191.03,186.49,190.68,6699844,GOOGL +2006-08-16,191.93,194.42,191.25,194.05,5853626,GOOGL +2006-08-17,193.39,195.19,192.15,193.09,5080326,GOOGL +2006-08-18,193.35,193.74,190.57,191.87,4952934,GOOGL +2006-08-21,189.24,189.69,187.8,188.84,4120021,GOOGL +2006-08-22,189.06,189.82,187.61,189.33,4164286,GOOGL +2006-08-23,189.01,189.32,186.52,186.9,3644331,GOOGL +2006-08-24,187.41,188.39,186.32,187.05,3484226,GOOGL +2006-08-25,186.73,187.85,186.44,186.82,2467697,GOOGL +2006-08-28,187.99,190.67,187.69,190.67,4165511,GOOGL +2006-08-29,190.58,191.35,188.79,189.66,4465569,GOOGL +2006-08-30,189.79,192.52,189.44,190.57,4043381,GOOGL +2006-08-31,190.94,191.27,189.29,189.45,2967829,GOOGL +2006-09-01,190.69,190.83,188.78,189.49,2674099,GOOGL +2006-09-05,190.12,192.89,188.91,192.37,4075696,GOOGL +2006-09-06,191.24,191.79,190.02,190.26,3727247,GOOGL +2006-09-07,189.88,191.07,188.89,189.43,3842020,GOOGL +2006-09-08,188.55,190.59,188.55,189.11,3083687,GOOGL +2006-09-11,189.32,192.54,189.07,192.24,4529209,GOOGL +2006-09-12,192.69,196.56,192.63,196.15,5467584,GOOGL +2006-09-13,197.77,203.58,197.75,203.49,9770012,GOOGL +2006-09-14,202.35,203.34,201.17,202.19,5367264,GOOGL +2006-09-15,203.94,205.23,203.57,205.14,7841361,GOOGL +2006-09-18,205.2,209.55,204.94,207.55,7112081,GOOGL +2006-09-19,207.94,207.95,196.57,202.11,14296993,GOOGL +2006-09-20,203.75,203.9,197.51,198.7,9154036,GOOGL +2006-09-21,200.35,204.43,200.13,203.63,10696761,GOOGL +2006-09-22,202.69,203.93,200.88,202.09,4649781,GOOGL +2006-09-25,202.99,204.93,201.45,202.19,5741665,GOOGL +2006-09-26,202.95,204.04,201.09,203.64,5294954,GOOGL +2006-09-27,203.35,205.82,201.39,201.66,5977574,GOOGL +2006-09-28,202.24,203.69,200.47,201.99,5112270,GOOGL +2006-09-29,202.76,203.01,200.91,201.15,3314271,GOOGL +2006-10-02,201.15,203.2,200.6,200.92,3652860,GOOGL +2006-10-03,200.85,203.43,199.29,202.22,5467091,GOOGL +2006-10-04,202.69,208.09,201.73,208.06,6665603,GOOGL +2006-10-05,207.56,209.33,205.64,206.11,5791267,GOOGL +2006-10-06,205.32,211.17,205.08,210.46,7339021,GOOGL +2006-10-09,212.61,216.19,211.92,214.71,7606719,GOOGL +2006-10-10,216.0,219.14,211.41,213.54,9791240,GOOGL +2006-10-11,212.72,215.17,212.09,213.46,5636120,GOOGL +2006-10-12,214.49,215.05,212.21,213.93,4848073,GOOGL +2006-10-13,214.09,214.96,212.99,213.86,3622924,GOOGL +2006-10-16,214.06,214.81,210.88,211.09,4319941,GOOGL +2006-10-17,210.36,212.09,208.56,210.53,5225527,GOOGL +2006-10-18,211.71,212.59,208.96,209.86,6018380,GOOGL +2006-10-19,210.33,227.68,209.99,213.24,11819967,GOOGL +2006-10-20,229.72,230.28,227.02,230.06,11651830,GOOGL +2006-10-23,231.37,242.56,230.42,240.63,15113954,GOOGL +2006-10-24,238.38,239.17,235.94,236.89,8691915,GOOGL +2006-10-25,238.98,244.49,237.79,243.54,9193703,GOOGL +2006-10-26,244.08,246.23,242.34,242.79,7041034,GOOGL +2006-10-27,242.19,242.86,236.48,237.84,6605323,GOOGL +2006-10-30,237.65,240.47,235.24,238.52,6564929,GOOGL +2006-10-31,239.27,241.32,237.16,238.43,6290913,GOOGL +2006-11-01,239.62,239.8,232.86,233.98,5432936,GOOGL +2006-11-02,233.98,237.1,233.42,235.19,5237726,GOOGL +2006-11-03,236.35,237.11,232.76,236.13,4909128,GOOGL +2006-11-06,237.12,240.07,236.4,238.71,4994005,GOOGL +2006-11-07,238.72,239.75,236.12,236.52,4899975,GOOGL +2006-11-08,235.41,241.11,234.53,237.74,7967989,GOOGL +2006-11-09,238.49,239.98,236.17,236.55,4881874,GOOGL +2006-11-10,237.13,237.6,235.38,237.01,2798140,GOOGL +2006-11-13,237.69,240.83,237.31,240.76,4346003,GOOGL +2006-11-14,240.59,245.22,240.49,244.89,7227386,GOOGL +2006-11-15,246.96,250.17,246.21,246.21,8375966,GOOGL +2006-11-16,247.75,249.09,246.53,248.2,5095517,GOOGL +2006-11-17,246.87,250.08,246.75,249.64,5523304,GOOGL +2006-11-20,249.45,249.45,246.57,247.77,5125836,GOOGL +2006-11-21,248.52,255.25,248.16,255.08,8437379,GOOGL +2006-11-22,255.74,256.76,253.14,254.26,4502581,GOOGL +2006-11-24,252.5,254.0,252.3,252.8,1734759,GOOGL +2006-11-27,250.94,251.14,242.62,242.62,7328930,GOOGL +2006-11-28,240.81,245.17,238.75,244.99,7805521,GOOGL +2006-11-29,247.37,247.62,241.37,242.57,6316158,GOOGL +2006-11-30,242.34,245.45,241.02,242.65,5578592,GOOGL +2006-12-01,243.23,244.44,239.49,240.64,5632131,GOOGL +2006-12-04,241.74,243.96,239.91,242.67,4908948,GOOGL +2006-12-05,243.94,244.96,242.69,243.74,4104051,GOOGL +2006-12-06,243.72,246.45,242.5,244.6,4452242,GOOGL +2006-12-07,245.36,246.15,241.45,241.56,4664925,GOOGL +2006-12-08,241.21,244.54,240.24,242.3,3976769,GOOGL +2006-12-11,242.7,244.69,242.14,242.21,3265994,GOOGL +2006-12-12,242.17,243.42,240.38,241.13,4213915,GOOGL +2006-12-13,242.59,242.99,238.75,239.73,4664176,GOOGL +2006-12-14,240.37,242.12,238.87,241.3,4759376,GOOGL +2006-12-15,241.56,242.3,240.16,240.39,5249098,GOOGL +2006-12-18,241.49,241.61,230.59,231.63,8019415,GOOGL +2006-12-19,231.09,234.89,229.48,234.55,6590738,GOOGL +2006-12-20,235.23,235.99,231.4,231.68,4382715,GOOGL +2006-12-21,232.32,232.86,226.4,228.33,6964912,GOOGL +2006-12-22,228.98,229.55,226.59,228.02,3989025,GOOGL +2006-12-26,228.49,229.96,227.52,228.99,2075834,GOOGL +2006-12-27,230.23,234.27,229.78,234.25,4232499,GOOGL +2006-12-28,233.79,234.52,231.36,231.51,3140196,GOOGL +2006-12-29,231.28,232.47,230.16,230.47,2559612,GOOGL +2007-01-03,233.23,238.57,230.79,234.03,7722839,GOOGL +2007-01-04,234.73,242.22,234.41,241.87,7916458,GOOGL +2007-01-05,241.49,243.99,239.29,243.84,6874670,GOOGL +2007-01-08,244.09,245.18,241.34,242.03,4756244,GOOGL +2007-01-09,242.97,244.37,240.84,242.99,5383043,GOOGL +2007-01-10,242.46,247.02,241.26,244.97,5978283,GOOGL +2007-01-11,248.85,251.13,248.34,250.11,7227025,GOOGL +2007-01-12,251.25,252.75,250.25,252.75,4475211,GOOGL +2007-01-16,254.03,256.76,251.9,252.39,7579201,GOOGL +2007-01-17,251.95,254.14,247.44,248.89,6708439,GOOGL +2007-01-18,247.51,248.49,243.96,244.16,5932894,GOOGL +2007-01-19,244.23,245.63,243.61,245.12,4979438,GOOGL +2007-01-22,246.5,246.57,239.49,240.66,5407309,GOOGL +2007-01-23,240.64,242.62,238.88,239.76,4686879,GOOGL +2007-01-24,242.46,250.02,241.89,249.78,6074077,GOOGL +2007-01-25,250.75,252.5,243.07,244.29,6444810,GOOGL +2007-01-26,245.71,249.2,243.76,248.17,5497075,GOOGL +2007-01-29,249.25,249.62,245.5,246.48,4778995,GOOGL +2007-01-30,247.25,249.25,245.86,247.41,4185385,GOOGL +2007-01-31,248.49,252.75,248.0,251.0,12402800,GOOGL +2007-02-01,253.25,253.26,241.01,241.12,15669297,GOOGL +2007-02-02,241.55,242.74,239.14,240.99,6312533,GOOGL +2007-02-05,238.99,239.24,233.33,233.81,7210422,GOOGL +2007-02-06,234.28,236.89,233.86,235.98,5326388,GOOGL +2007-02-07,237.15,237.41,234.62,235.24,4121831,GOOGL +2007-02-08,234.26,237.11,232.81,235.75,4077666,GOOGL +2007-02-09,236.06,236.58,230.98,231.18,4859692,GOOGL +2007-02-12,230.57,231.43,227.74,229.37,5754929,GOOGL +2007-02-13,229.81,231.62,228.86,229.78,4147588,GOOGL +2007-02-14,230.23,234.8,229.84,233.2,5700073,GOOGL +2007-02-15,233.23,233.3,230.59,230.97,4049689,GOOGL +2007-02-16,231.63,235.31,231.26,235.2,6179453,GOOGL +2007-02-20,234.47,236.61,232.59,236.29,4069032,GOOGL +2007-02-21,235.15,239.58,234.1,238.17,5643426,GOOGL +2007-02-22,239.58,242.36,237.43,238.16,5747347,GOOGL +2007-02-23,238.11,238.71,234.13,235.55,3885580,GOOGL +2007-02-26,236.65,237.86,232.11,232.7,3990296,GOOGL +2007-02-27,227.73,230.13,223.81,224.61,9338828,GOOGL +2007-02-28,225.43,227.06,221.74,224.95,8046584,GOOGL +2007-03-01,221.56,226.44,220.22,224.34,8689893,GOOGL +2007-03-02,222.78,224.57,219.56,219.56,6585824,GOOGL +2007-03-05,218.73,222.97,218.72,220.69,6359581,GOOGL +2007-03-06,223.96,229.73,223.91,229.0,7537169,GOOGL +2007-03-07,231.58,231.8,227.37,228.05,6534977,GOOGL +2007-03-08,229.84,232.98,227.28,227.59,5363496,GOOGL +2007-03-09,229.23,229.43,225.28,226.71,4977644,GOOGL +2007-03-12,226.51,227.85,225.78,227.6,3467969,GOOGL +2007-03-13,225.28,226.19,221.64,221.74,6378634,GOOGL +2007-03-14,221.84,224.55,219.72,224.22,8021553,GOOGL +2007-03-15,224.15,225.14,222.19,223.32,3947143,GOOGL +2007-03-16,223.05,223.57,220.16,220.65,5669244,GOOGL +2007-03-19,221.85,224.47,220.54,223.84,5200733,GOOGL +2007-03-20,223.12,224.02,222.02,222.86,3422340,GOOGL +2007-03-21,222.87,228.51,222.83,228.5,5801900,GOOGL +2007-03-22,228.03,231.32,226.49,231.25,5727728,GOOGL +2007-03-23,230.96,231.93,228.77,231.15,4114854,GOOGL +2007-03-26,230.51,232.73,228.04,232.73,4711009,GOOGL +2007-03-27,232.01,232.85,230.4,232.04,3742166,GOOGL +2007-03-28,231.17,232.95,230.31,231.17,4641156,GOOGL +2007-03-29,232.51,233.23,227.73,230.69,3989119,GOOGL +2007-03-30,231.28,231.93,228.3,229.31,3380552,GOOGL +2007-04-02,229.11,229.49,226.29,229.49,3448632,GOOGL +2007-04-03,232.26,237.36,232.23,236.54,6518088,GOOGL +2007-04-04,236.31,236.74,235.02,235.75,3779646,GOOGL +2007-04-05,235.89,236.28,235.04,235.99,2716305,GOOGL +2007-04-09,236.73,236.74,233.03,234.34,3063964,GOOGL +2007-04-10,233.78,235.63,232.81,233.48,2979518,GOOGL +2007-04-11,233.26,234.93,231.54,232.5,3824385,GOOGL +2007-04-12,232.23,234.23,231.35,233.93,2711803,GOOGL +2007-04-13,234.46,234.62,231.91,233.38,2799340,GOOGL +2007-04-16,234.46,238.73,234.31,237.37,5080883,GOOGL +2007-04-17,237.14,238.43,236.04,236.64,3216071,GOOGL +2007-04-18,235.87,240.19,235.0,238.24,5672972,GOOGL +2007-04-19,237.49,241.22,235.03,236.06,11225221,GOOGL +2007-04-20,245.51,246.5,241.25,241.48,12223144,GOOGL +2007-04-23,240.29,242.74,239.37,239.78,5679371,GOOGL +2007-04-24,239.54,240.23,238.01,239.0,3699323,GOOGL +2007-04-25,240.24,240.93,238.29,239.23,3972723,GOOGL +2007-04-26,239.29,242.47,238.79,240.83,4132037,GOOGL +2007-04-27,240.28,241.44,239.4,239.74,2927221,GOOGL +2007-04-30,239.81,240.92,235.93,235.93,3645852,GOOGL +2007-05-01,236.33,236.64,232.32,234.73,3658854,GOOGL +2007-05-02,234.56,235.78,233.1,233.12,3080494,GOOGL +2007-05-03,233.34,237.27,232.88,236.85,3596694,GOOGL +2007-05-04,235.3,237.66,233.17,235.8,3951718,GOOGL +2007-05-07,236.31,236.65,233.47,233.87,3022311,GOOGL +2007-05-08,233.3,234.32,232.6,233.64,2908622,GOOGL +2007-05-09,233.31,236.1,232.17,234.86,3892236,GOOGL +2007-05-10,233.75,234.98,230.74,230.97,3691513,GOOGL +2007-05-11,231.15,233.73,230.73,233.6,2940516,GOOGL +2007-05-14,232.97,233.99,230.23,231.12,3873493,GOOGL +2007-05-15,231.21,231.5,228.93,229.23,4119544,GOOGL +2007-05-16,231.23,236.81,229.74,236.54,6563239,GOOGL +2007-05-17,236.47,237.85,235.64,235.72,4667201,GOOGL +2007-05-18,236.25,236.59,235.11,235.4,3696999,GOOGL +2007-05-21,235.0,239.84,233.59,235.54,6168614,GOOGL +2007-05-22,236.74,239.74,236.74,238.17,3840233,GOOGL +2007-05-23,240.65,241.95,237.11,237.22,5086490,GOOGL +2007-05-24,237.81,239.84,235.99,237.4,4200474,GOOGL +2007-05-25,240.09,242.72,238.87,242.0,5348571,GOOGL +2007-05-29,242.74,246.15,242.24,243.8,5221872,GOOGL +2007-05-30,242.49,249.67,241.74,249.55,7299636,GOOGL +2007-05-31,250.53,254.64,248.78,249.2,8927564,GOOGL +2007-06-01,250.75,252.76,249.21,250.45,4806053,GOOGL +2007-06-04,249.2,255.51,249.04,253.79,7103954,GOOGL +2007-06-05,255.13,259.76,253.56,259.68,10459611,GOOGL +2007-06-06,258.63,260.65,257.89,259.38,7899928,GOOGL +2007-06-07,260.13,263.51,256.51,257.79,10641285,GOOGL +2007-06-08,258.36,260.08,254.98,258.0,6360840,GOOGL +2007-06-11,257.27,259.38,255.25,255.93,4654821,GOOGL +2007-06-12,254.61,256.09,251.84,252.64,6423044,GOOGL +2007-06-13,253.8,254.52,249.59,252.87,7042609,GOOGL +2007-06-14,252.94,253.19,251.1,251.67,4624604,GOOGL +2007-06-15,254.35,254.75,250.87,253.2,6174369,GOOGL +2007-06-18,253.34,258.26,252.37,257.86,4844965,GOOGL +2007-06-19,257.26,258.88,256.03,257.41,4384299,GOOGL +2007-06-20,258.74,259.63,254.78,255.24,4340703,GOOGL +2007-06-21,255.75,257.9,253.39,257.31,4410593,GOOGL +2007-06-22,258.47,262.76,258.31,262.75,7287906,GOOGL +2007-06-25,264.75,267.76,261.95,263.97,7926891,GOOGL +2007-06-26,266.63,266.87,263.38,265.4,5690466,GOOGL +2007-06-27,262.76,264.26,260.04,263.41,6126644,GOOGL +2007-06-28,262.7,265.01,262.16,262.77,4174304,GOOGL +2007-06-29,263.27,263.96,259.99,261.61,3881004,GOOGL +2007-07-02,263.01,266.19,262.36,265.46,3496531,GOOGL +2007-07-03,265.8,267.47,264.01,267.44,1871795,GOOGL +2007-07-05,268.05,272.47,266.34,271.09,4943783,GOOGL +2007-07-06,270.9,272.21,269.63,269.97,2747044,GOOGL +2007-07-09,271.77,274.64,270.4,271.55,3731529,GOOGL +2007-07-10,272.17,273.77,271.1,271.94,3856200,GOOGL +2007-07-11,272.08,273.52,270.28,272.51,3311848,GOOGL +2007-07-12,273.2,273.93,270.38,272.94,3443154,GOOGL +2007-07-13,274.23,276.61,273.9,276.36,5237139,GOOGL +2007-07-16,275.43,279.57,274.93,276.77,6601545,GOOGL +2007-07-17,277.8,279.14,276.47,277.78,4331404,GOOGL +2007-07-18,277.22,277.53,272.18,275.02,6084148,GOOGL +2007-07-19,277.01,277.04,271.39,274.57,11127140,GOOGL +2007-07-20,256.21,261.85,255.0,260.32,17773613,GOOGL +2007-07-23,259.76,260.26,256.33,256.51,6356603,GOOGL +2007-07-24,254.9,259.6,253.81,257.26,5741426,GOOGL +2007-07-25,258.75,258.77,253.03,255.13,5556426,GOOGL +2007-07-26,254.62,256.55,249.69,254.25,6894330,GOOGL +2007-07-27,254.52,258.57,253.0,256.2,5472989,GOOGL +2007-07-30,256.72,259.93,255.51,258.31,3967248,GOOGL +2007-07-31,260.38,260.48,255.25,255.25,4270981,GOOGL +2007-08-01,255.51,258.51,254.32,256.73,4428166,GOOGL +2007-08-02,257.12,257.75,254.75,255.76,3156501,GOOGL +2007-08-03,255.28,256.86,251.75,251.75,3176102,GOOGL +2007-08-06,251.75,255.33,251.5,255.25,3651924,GOOGL +2007-08-07,255.13,260.2,254.77,258.27,4267391,GOOGL +2007-08-08,259.93,263.15,258.8,263.15,4068931,GOOGL +2007-08-09,260.66,263.67,257.57,257.62,4849116,GOOGL +2007-08-10,255.35,259.62,253.07,258.13,5884448,GOOGL +2007-08-13,260.03,260.13,256.77,258.01,3179214,GOOGL +2007-08-14,258.12,258.96,254.25,254.55,3634035,GOOGL +2007-08-15,254.75,256.1,248.6,249.02,5409677,GOOGL +2007-08-16,246.26,248.46,240.47,246.01,8645559,GOOGL +2007-08-17,248.97,250.75,246.07,250.27,5481730,GOOGL +2007-08-20,251.48,251.53,248.25,249.21,2698225,GOOGL +2007-08-21,249.72,254.33,249.13,253.56,3618508,GOOGL +2007-08-22,255.23,258.38,254.88,256.63,3255994,GOOGL +2007-08-23,258.26,258.32,253.75,256.35,3077240,GOOGL +2007-08-24,256.56,258.03,254.5,257.76,2472653,GOOGL +2007-08-27,257.47,258.98,255.96,256.89,2325049,GOOGL +2007-08-28,256.02,257.75,253.15,253.45,3275023,GOOGL +2007-08-29,254.17,256.91,253.87,256.7,2550539,GOOGL +2007-08-30,256.44,257.96,255.54,255.96,2653547,GOOGL +2007-08-31,256.81,258.51,255.99,257.88,2977506,GOOGL +2007-09-04,257.77,264.26,257.57,262.84,3696830,GOOGL +2007-09-05,261.96,265.0,261.39,264.16,3314006,GOOGL +2007-09-06,264.94,265.18,259.38,262.02,3634263,GOOGL +2007-09-07,259.19,260.88,258.66,259.93,3663641,GOOGL +2007-09-10,260.9,261.3,255.7,257.5,3226721,GOOGL +2007-09-11,258.75,261.09,258.12,260.93,2704265,GOOGL +2007-09-12,260.53,264.25,259.76,261.59,2986903,GOOGL +2007-09-13,262.29,263.87,261.87,262.65,1892758,GOOGL +2007-09-14,261.86,265.4,261.37,264.64,2765340,GOOGL +2007-09-17,263.53,264.9,262.3,262.91,2198559,GOOGL +2007-09-18,263.52,268.89,262.4,267.9,4223173,GOOGL +2007-09-19,269.9,275.0,269.7,273.7,5527900,GOOGL +2007-09-20,273.77,278.68,273.29,276.69,5531347,GOOGL +2007-09-21,278.45,280.68,276.69,280.33,8012546,GOOGL +2007-09-24,280.78,286.02,280.28,284.29,5299786,GOOGL +2007-09-25,282.28,285.06,281.71,284.78,2730639,GOOGL +2007-09-26,285.49,286.18,282.19,284.36,3346447,GOOGL +2007-09-27,286.15,286.16,283.17,284.03,2056256,GOOGL +2007-09-28,283.78,285.06,282.34,283.92,2639328,GOOGL +2007-10-01,285.27,292.47,285.09,291.57,4714446,GOOGL +2007-10-02,291.98,298.7,290.3,292.49,7067477,GOOGL +2007-10-03,293.42,294.79,290.47,292.3,3884247,GOOGL +2007-10-04,292.84,292.84,288.82,289.8,2988773,GOOGL +2007-10-05,293.85,298.3,293.8,297.32,5072844,GOOGL +2007-10-08,297.8,305.44,297.27,305.11,5029116,GOOGL +2007-10-09,307.86,312.2,304.5,307.9,8769117,GOOGL +2007-10-10,310.99,313.15,308.71,313.01,5385599,GOOGL +2007-10-11,317.14,321.03,304.8,311.31,11800476,GOOGL +2007-10-12,312.3,319.52,309.43,319.01,6826850,GOOGL +2007-10-15,319.55,320.25,308.08,310.37,6948873,GOOGL +2007-10-16,309.55,313.27,306.3,308.31,6025266,GOOGL +2007-10-17,315.54,317.32,311.11,317.06,6030452,GOOGL +2007-10-18,318.02,321.01,314.56,320.13,12353796,GOOGL +2007-10-19,327.61,329.57,321.94,322.68,15783471,GOOGL +2007-10-22,319.65,327.83,318.46,325.7,6664306,GOOGL +2007-10-23,330.96,339.14,330.33,338.22,6799991,GOOGL +2007-10-24,336.69,339.07,330.11,338.25,7409295,GOOGL +2007-10-25,339.68,339.82,332.11,334.59,5798452,GOOGL +2007-10-26,337.35,338.61,334.36,337.64,3354536,GOOGL +2007-10-29,339.22,340.34,336.38,339.95,3066529,GOOGL +2007-10-30,339.09,350.3,339.09,347.73,6900524,GOOGL +2007-10-31,350.7,353.85,348.37,353.85,6884486,GOOGL +2007-11-01,351.75,357.22,351.24,351.96,6528949,GOOGL +2007-11-02,355.61,357.15,349.02,355.98,5842237,GOOGL +2007-11-05,353.85,365.48,353.39,363.19,8885626,GOOGL +2007-11-06,369.15,371.27,362.86,371.27,8441623,GOOGL +2007-11-07,370.94,373.99,361.93,366.84,8273434,GOOGL +2007-11-08,367.67,367.81,338.93,347.27,16517335,GOOGL +2007-11-09,338.23,341.28,330.94,332.32,11390236,GOOGL +2007-11-12,329.2,335.3,313.42,316.35,10235519,GOOGL +2007-11-13,322.82,330.79,316.35,330.61,8445305,GOOGL +2007-11-14,336.98,338.08,318.45,321.16,8102399,GOOGL +2007-11-15,319.6,324.07,312.31,315.14,6972499,GOOGL +2007-11-16,317.29,318.06,308.32,317.13,9043931,GOOGL +2007-11-19,315.11,318.7,309.56,313.24,5532464,GOOGL +2007-11-20,318.56,329.88,316.75,324.59,9840579,GOOGL +2007-11-21,322.21,335.32,321.36,330.59,7014231,GOOGL +2007-11-23,335.33,339.48,334.39,338.69,2739539,GOOGL +2007-11-26,340.4,347.0,332.8,333.3,6792108,GOOGL +2007-11-27,337.74,338.55,325.46,337.12,8905896,GOOGL +2007-11-28,341.4,347.5,336.41,346.48,7919050,GOOGL +2007-11-29,345.72,351.75,344.23,348.85,6214863,GOOGL +2007-11-30,355.86,355.89,341.4,346.85,7901777,GOOGL +2007-12-03,345.85,347.85,340.91,341.11,4329483,GOOGL +2007-12-04,339.49,346.35,338.9,342.42,4232399,GOOGL +2007-12-05,346.71,349.81,344.09,349.6,4212216,GOOGL +2007-12-06,349.25,358.64,348.85,357.99,4916014,GOOGL +2007-12-07,357.85,359.36,355.61,357.79,3852520,GOOGL +2007-12-10,358.35,362.76,357.36,359.57,3858284,GOOGL +2007-12-11,360.33,360.86,349.74,349.95,6142422,GOOGL +2007-12-12,357.36,357.52,344.59,350.02,6166134,GOOGL +2007-12-13,348.5,349.16,340.95,347.37,5182202,GOOGL +2007-12-14,344.1,350.2,343.97,345.32,3673495,GOOGL +2007-12-17,344.34,348.06,332.17,334.95,5489502,GOOGL +2007-12-18,337.42,338.69,326.58,337.01,7166879,GOOGL +2007-12-19,337.44,340.09,334.83,339.02,4425125,GOOGL +2007-12-20,343.26,345.85,340.65,345.19,4422920,GOOGL +2007-12-21,349.29,349.98,346.97,348.69,5394027,GOOGL +2007-12-24,347.84,350.72,346.88,350.72,1628440,GOOGL +2007-12-26,349.84,356.97,349.45,355.78,2530377,GOOGL +2007-12-27,353.89,358.36,350.72,350.72,2943242,GOOGL +2007-12-28,352.82,354.33,348.62,351.62,2562699,GOOGL +2007-12-31,349.63,351.6,345.64,346.09,2376478,GOOGL +2008-01-02,346.78,349.03,339.2,342.94,4306848,GOOGL +2008-01-03,342.97,343.77,338.6,343.01,3252846,GOOGL +2008-01-04,340.18,340.82,327.83,328.83,5359834,GOOGL +2008-01-07,327.3,331.47,318.99,324.95,6404945,GOOGL +2008-01-08,326.83,330.31,315.82,316.16,5341949,GOOGL +2008-01-09,315.34,327.0,311.57,326.93,6744242,GOOGL +2008-01-10,322.83,328.93,320.38,323.69,6334653,GOOGL +2008-01-11,321.67,325.06,315.37,319.44,4977597,GOOGL +2008-01-14,325.9,329.03,322.95,327.24,4448369,GOOGL +2008-01-15,323.43,324.85,318.01,319.14,5584773,GOOGL +2008-01-16,314.8,320.31,301.27,308.28,10562595,GOOGL +2008-01-17,310.69,313.18,299.3,300.7,8216873,GOOGL +2008-01-18,304.48,305.3,299.52,300.43,8540347,GOOGL +2008-01-22,281.3,299.05,280.88,292.47,9501793,GOOGL +2008-01-23,280.64,284.28,259.76,274.58,16971752,GOOGL +2008-01-24,279.68,290.13,277.35,287.53,9409332,GOOGL +2008-01-25,296.2,297.8,283.37,283.48,6965930,GOOGL +2008-01-28,285.77,286.41,274.57,278.27,5816620,GOOGL +2008-01-29,280.52,280.95,270.61,275.54,6284567,GOOGL +2008-01-30,274.87,280.5,272.03,274.41,7947343,GOOGL +2008-01-31,269.77,286.79,267.41,282.43,14871222,GOOGL +2008-02-01,264.6,268.6,255.25,258.21,17601684,GOOGL +2008-02-04,254.79,256.65,246.52,247.96,13160074,GOOGL +2008-02-05,244.96,254.75,244.5,253.65,11210033,GOOGL +2008-02-06,255.83,255.84,249.21,251.11,7640492,GOOGL +2008-02-07,248.68,257.35,247.63,252.73,7930092,GOOGL +2008-02-08,254.96,259.12,254.6,258.6,6828979,GOOGL +2008-02-11,260.52,262.12,256.96,260.84,5826685,GOOGL +2008-02-12,261.96,265.57,256.77,259.3,6662924,GOOGL +2008-02-13,261.51,267.76,259.6,267.58,6632316,GOOGL +2008-02-14,269.44,270.79,265.77,266.39,6480153,GOOGL +2008-02-15,264.42,266.6,262.43,265.08,5243414,GOOGL +2008-02-19,267.74,267.8,253.5,254.73,6352534,GOOGL +2008-02-20,252.01,255.76,249.66,254.75,6668010,GOOGL +2008-02-21,256.68,256.86,250.0,251.68,5678661,GOOGL +2008-02-22,251.28,254.75,249.02,254.15,5516076,GOOGL +2008-02-25,253.23,253.5,243.11,243.46,8372710,GOOGL +2008-02-26,230.83,233.47,223.65,232.33,23290879,GOOGL +2008-02-27,230.3,237.98,230.05,236.67,10127156,GOOGL +2008-02-28,235.49,239.78,233.91,237.93,6590488,GOOGL +2008-02-29,236.17,240.11,232.56,235.83,9426116,GOOGL +2008-03-03,235.99,236.6,225.28,228.74,7557087,GOOGL +2008-03-04,225.7,226.91,218.11,222.52,13628262,GOOGL +2008-03-05,222.85,227.31,222.22,224.07,7439608,GOOGL +2008-03-06,224.07,226.88,215.81,216.57,7471193,GOOGL +2008-03-07,214.65,220.22,213.33,216.89,8071768,GOOGL +2008-03-10,214.63,215.72,206.73,207.02,7989824,GOOGL +2008-03-11,212.84,220.3,212.54,220.14,8832034,GOOGL +2008-03-12,220.23,224.16,219.25,220.31,6652334,GOOGL +2008-03-13,216.55,223.71,214.6,221.73,7727576,GOOGL +2008-03-14,221.71,224.89,215.53,219.18,6574552,GOOGL +2008-03-17,214.21,217.07,206.26,210.14,7890149,GOOGL +2008-03-18,214.7,220.64,212.98,219.8,7240516,GOOGL +2008-03-19,220.78,223.97,216.05,216.22,6179192,GOOGL +2008-03-20,213.87,218.07,208.96,216.99,9913319,GOOGL +2008-03-24,219.43,233.12,219.08,230.51,6764494,GOOGL +2008-03-25,228.96,228.96,223.22,225.62,5833209,GOOGL +2008-03-26,226.52,231.67,224.87,229.32,5225697,GOOGL +2008-03-27,223.22,224.53,220.47,222.26,5832991,GOOGL +2008-03-28,223.95,227.01,217.37,219.26,4377076,GOOGL +2008-03-31,218.04,221.57,216.22,220.46,4446368,GOOGL +2008-04-01,224.09,233.48,223.66,233.09,6093549,GOOGL +2008-04-02,235.18,238.11,230.43,233.08,5999798,GOOGL +2008-04-03,231.1,231.88,224.29,227.79,6778451,GOOGL +2008-04-04,228.73,239.15,228.33,235.78,5898306,GOOGL +2008-04-07,238.75,242.96,237.0,238.65,5945423,GOOGL +2008-04-08,236.76,237.31,231.24,234.14,4550207,GOOGL +2008-04-09,234.8,236.24,229.0,232.33,6048035,GOOGL +2008-04-10,232.71,237.17,231.16,234.78,5073694,GOOGL +2008-04-11,232.27,233.86,227.73,228.95,4169117,GOOGL +2008-04-14,228.81,228.95,225.3,226.06,3842503,GOOGL +2008-04-15,229.29,230.09,222.08,223.64,4586501,GOOGL +2008-04-16,222.42,229.37,220.72,227.74,7630655,GOOGL +2008-04-17,228.04,229.91,223.48,224.99,13409137,GOOGL +2008-04-18,267.87,274.12,262.65,269.97,18238386,GOOGL +2008-04-21,269.96,271.57,265.41,269.16,7444117,GOOGL +2008-04-22,269.05,280.7,269.05,277.78,7941759,GOOGL +2008-04-23,279.25,279.93,270.75,273.52,4923072,GOOGL +2008-04-24,275.92,277.52,270.28,271.79,4138703,GOOGL +2008-04-25,274.78,276.78,271.64,272.3,4166074,GOOGL +2008-04-28,273.21,278.68,269.77,276.34,4010065,GOOGL +2008-04-29,275.69,281.98,275.28,279.51,4346436,GOOGL +2008-04-30,281.39,292.72,279.51,287.43,7904535,GOOGL +2008-05-01,289.44,297.76,288.77,296.84,6605847,GOOGL +2008-05-02,299.54,301.53,289.94,290.94,6999258,GOOGL +2008-05-05,299.73,299.8,293.86,297.75,6288296,GOOGL +2008-05-06,295.8,296.3,291.79,293.47,4632216,GOOGL +2008-05-07,295.43,300.04,288.5,289.79,6613900,GOOGL +2008-05-08,293.39,294.94,289.74,291.8,5123411,GOOGL +2008-05-09,289.8,292.8,285.9,286.9,4484839,GOOGL +2008-05-12,287.66,293.67,284.74,292.76,4865400,GOOGL +2008-05-13,293.41,294.27,289.56,291.79,5165161,GOOGL +2008-05-14,293.54,295.89,287.91,288.44,4379072,GOOGL +2008-05-15,289.79,291.77,288.09,290.79,4343918,GOOGL +2008-05-16,291.01,292.63,289.45,290.33,4275273,GOOGL +2008-05-19,289.56,294.73,287.05,289.05,5604808,GOOGL +2008-05-20,287.6,291.53,286.74,289.59,3313954,GOOGL +2008-05-21,289.55,291.0,274.22,275.27,6470194,GOOGL +2008-05-22,276.25,277.38,270.4,275.0,5077251,GOOGL +2008-05-23,273.75,276.78,269.17,272.58,4434523,GOOGL +2008-05-27,272.75,281.58,272.2,280.73,3868084,GOOGL +2008-05-28,284.25,286.03,280.83,284.4,4053146,GOOGL +2008-05-29,287.68,293.23,286.89,291.79,4846918,GOOGL +2008-05-30,292.03,295.25,290.94,293.19,3226189,GOOGL +2008-06-02,291.54,292.24,285.92,287.79,3674673,GOOGL +2008-06-03,288.54,290.54,280.59,283.93,4335870,GOOGL +2008-06-04,282.95,289.29,282.56,286.4,3363944,GOOGL +2008-06-05,288.83,294.31,288.39,293.44,3921519,GOOGL +2008-06-06,290.16,290.65,283.78,283.78,4735039,GOOGL +2008-06-09,284.31,285.28,272.97,279.21,5288503,GOOGL +2008-06-10,275.05,279.69,273.66,277.36,3658060,GOOGL +2008-06-11,278.4,278.95,272.5,272.87,3813039,GOOGL +2008-06-12,274.65,279.28,273.71,276.75,5496577,GOOGL +2008-06-13,281.03,288.14,280.95,286.04,6184523,GOOGL +2008-06-16,283.53,289.84,283.53,286.69,3544066,GOOGL +2008-06-17,288.46,289.32,284.47,285.01,3463538,GOOGL +2008-06-18,282.54,284.78,279.86,281.47,3388111,GOOGL +2008-06-19,277.95,282.17,275.68,280.38,5683305,GOOGL +2008-06-20,278.77,278.77,272.53,273.49,5983267,GOOGL +2008-06-23,272.95,276.85,271.28,272.88,3636930,GOOGL +2008-06-24,272.84,275.87,267.82,271.42,4672590,GOOGL +2008-06-25,272.76,279.18,272.11,275.78,4126218,GOOGL +2008-06-26,272.32,272.74,264.39,264.67,5660281,GOOGL +2008-06-27,264.1,265.26,257.8,264.3,5446925,GOOGL +2008-06-30,266.51,269.27,261.79,263.47,3765738,GOOGL +2008-07-01,260.05,268.63,258.76,267.63,4961186,GOOGL +2008-07-02,268.52,270.46,263.29,263.78,4225485,GOOGL +2008-07-03,265.71,269.88,264.01,268.77,2400686,GOOGL +2008-07-07,271.42,274.77,268.07,272.23,4260084,GOOGL +2008-07-08,273.27,277.87,270.27,277.54,4933328,GOOGL +2008-07-09,275.66,278.12,270.64,271.05,4154089,GOOGL +2008-07-10,272.77,275.02,265.63,270.56,4332164,GOOGL +2008-07-11,268.52,270.02,259.97,267.17,4981837,GOOGL +2008-07-14,269.77,270.3,257.98,261.07,4425055,GOOGL +2008-07-15,258.4,264.01,250.8,258.3,6071955,GOOGL +2008-07-16,257.28,268.52,255.56,268.07,4744695,GOOGL +2008-07-17,267.35,268.79,262.51,266.99,8796466,GOOGL +2008-07-18,249.42,249.74,239.33,240.9,11294260,GOOGL +2008-07-21,240.68,242.29,233.08,234.63,5910402,GOOGL +2008-07-22,233.59,240.37,233.03,238.79,4694231,GOOGL +2008-07-23,241.05,248.86,239.29,244.85,4898469,GOOGL +2008-07-24,248.6,248.68,238.05,238.05,3544129,GOOGL +2008-07-25,243.49,246.81,240.99,246.24,3184517,GOOGL +2008-07-28,246.29,246.29,237.8,238.8,3164213,GOOGL +2008-07-29,239.89,243.87,239.24,241.8,2803356,GOOGL +2008-07-30,242.99,243.25,236.64,241.59,3491976,GOOGL +2008-07-31,237.52,240.69,235.96,237.11,2865036,GOOGL +2008-08-01,236.49,236.85,231.48,234.16,3008213,GOOGL +2008-08-04,234.29,236.74,231.18,231.73,2486956,GOOGL +2008-08-05,234.03,240.28,233.4,240.16,3584521,GOOGL +2008-08-06,239.42,245.13,236.49,243.41,3375880,GOOGL +2008-08-07,241.24,242.24,238.44,239.8,2773726,GOOGL +2008-08-08,240.32,248.12,238.08,247.75,3739462,GOOGL +2008-08-11,246.48,254.69,246.14,250.67,4241367,GOOGL +2008-08-12,251.25,253.32,249.25,251.56,2755768,GOOGL +2008-08-13,251.05,252.02,247.19,250.27,3626049,GOOGL +2008-08-14,249.1,254.06,248.39,253.0,2918940,GOOGL +2008-08-15,253.75,255.59,253.0,255.33,3545614,GOOGL +2008-08-18,255.17,255.26,248.0,249.4,3336321,GOOGL +2008-08-19,245.46,249.39,243.56,245.5,3046669,GOOGL +2008-08-20,247.61,248.59,241.53,242.74,3984524,GOOGL +2008-08-21,241.7,245.19,239.87,243.51,3514192,GOOGL +2008-08-22,246.0,247.68,244.98,245.54,2297253,GOOGL +2008-08-25,243.3,248.75,240.99,241.75,2015252,GOOGL +2008-08-26,241.97,241.97,235.53,237.32,3308534,GOOGL +2008-08-27,237.1,237.65,232.65,234.52,4388646,GOOGL +2008-08-28,236.48,238.46,235.4,237.13,3029755,GOOGL +2008-08-29,235.11,235.74,231.4,231.88,3848198,GOOGL +2008-09-02,238.62,241.33,230.94,232.86,6120696,GOOGL +2008-09-03,234.6,237.38,230.02,232.44,4315457,GOOGL +2008-09-04,230.23,231.85,224.92,225.36,4886656,GOOGL +2008-09-05,222.97,226.45,220.26,222.35,4538375,GOOGL +2008-09-08,226.24,226.7,208.98,210.18,9021498,GOOGL +2008-09-09,211.8,216.41,207.71,209.54,7231445,GOOGL +2008-09-10,212.45,212.45,205.04,207.29,6227792,GOOGL +2008-09-11,204.38,217.76,203.39,217.09,6472648,GOOGL +2008-09-12,215.32,221.22,214.71,219.05,6027927,GOOGL +2008-09-15,212.21,221.21,212.07,217.15,6568621,GOOGL +2008-09-16,213.19,224.86,212.96,221.69,6991767,GOOGL +2008-09-17,219.46,219.79,206.93,207.45,9129154,GOOGL +2008-09-18,211.53,219.81,205.46,219.76,8592097,GOOGL +2008-09-19,230.73,231.27,221.86,224.8,10008393,GOOGL +2008-09-22,227.29,227.29,214.71,215.29,4409119,GOOGL +2008-09-23,216.84,220.62,213.07,214.85,5206644,GOOGL +2008-09-24,215.39,222.72,215.27,217.77,4242795,GOOGL +2008-09-25,219.64,225.22,218.21,220.02,5026917,GOOGL +2008-09-26,214.21,218.8,210.73,215.74,5292426,GOOGL +2008-09-29,209.96,211.97,190.55,190.69,10764969,GOOGL +2008-09-30,198.2,212.76,196.36,200.46,8824587,GOOGL +2008-10-01,206.27,208.7,201.75,206.07,6237073,GOOGL +2008-10-02,205.1,205.19,193.19,195.44,5988151,GOOGL +2008-10-03,198.87,206.46,191.73,193.65,8035907,GOOGL +2008-10-06,187.18,188.18,178.76,185.79,11222485,GOOGL +2008-10-07,186.85,187.68,172.86,173.18,11058832,GOOGL +2008-10-08,165.25,179.67,163.22,169.22,11828463,GOOGL +2008-10-09,172.43,174.46,161.0,164.65,8088421,GOOGL +2008-10-10,156.74,171.12,155.31,166.17,10600607,GOOGL +2008-10-13,178.07,191.17,173.05,190.7,8907601,GOOGL +2008-10-14,196.96,197.45,178.68,181.54,7874657,GOOGL +2008-10-15,177.5,179.68,169.58,169.75,6721780,GOOGL +2008-10-16,166.55,178.43,154.87,176.69,16289267,GOOGL +2008-10-17,189.67,193.19,181.96,186.46,14255817,GOOGL +2008-10-20,190.06,190.68,179.97,189.85,6757002,GOOGL +2008-10-21,186.38,192.08,181.18,181.56,5790611,GOOGL +2008-10-22,178.67,185.03,172.17,178.01,6564121,GOOGL +2008-10-23,177.0,179.18,169.16,176.34,6480445,GOOGL +2008-10-24,163.4,175.41,162.53,169.81,7358927,GOOGL +2008-10-27,167.57,171.67,162.96,164.91,6209173,GOOGL +2008-10-28,169.69,184.84,164.42,184.56,8106988,GOOGL +2008-10-29,183.08,185.69,176.36,179.18,9763687,GOOGL +2008-10-30,184.41,186.19,179.36,180.02,7993407,GOOGL +2008-10-31,178.26,186.17,177.31,179.86,7426876,GOOGL +2008-11-03,178.97,181.68,170.89,173.42,5955447,GOOGL +2008-11-04,176.9,186.37,172.92,183.65,7352449,GOOGL +2008-11-05,181.26,184.62,170.83,171.29,6949770,GOOGL +2008-11-06,170.15,172.38,163.07,165.78,8579492,GOOGL +2008-11-07,166.73,170.75,162.83,165.74,4690083,GOOGL +2008-11-10,164.16,164.89,154.89,159.55,8097595,GOOGL +2008-11-11,154.5,158.31,150.41,155.89,10148785,GOOGL +2008-11-12,151.18,156.4,144.02,145.65,10054453,GOOGL +2008-11-13,146.03,156.66,140.14,156.2,13239068,GOOGL +2008-11-14,151.78,162.66,151.43,155.17,9518466,GOOGL +2008-11-17,151.65,155.24,149.12,150.21,7544451,GOOGL +2008-11-18,150.94,152.02,142.82,148.86,8348791,GOOGL +2008-11-19,147.84,150.25,139.43,140.23,7841605,GOOGL +2008-11-20,137.58,141.61,129.65,129.91,9780746,GOOGL +2008-11-21,131.39,134.82,123.77,131.35,10246338,GOOGL +2008-11-24,134.76,135.11,124.63,128.85,10059557,GOOGL +2008-11-25,134.47,143.47,133.79,141.17,10774259,GOOGL +2008-11-26,140.28,147.88,138.24,146.19,6359179,GOOGL +2008-11-28,145.44,148.37,144.28,146.63,2566368,GOOGL +2008-12-01,143.48,143.83,133.12,133.13,5711464,GOOGL +2008-12-02,135.0,139.03,131.42,137.69,5841927,GOOGL +2008-12-03,135.06,140.82,132.8,139.85,5906616,GOOGL +2008-12-04,138.4,141.89,134.52,137.31,4887799,GOOGL +2008-12-05,135.65,142.26,132.14,142.14,6523993,GOOGL +2008-12-08,145.14,154.87,141.14,151.21,8145300,GOOGL +2008-12-09,148.99,159.16,148.65,153.14,6891773,GOOGL +2008-12-10,154.77,157.61,152.41,154.56,5239603,GOOGL +2008-12-11,152.24,156.6,149.05,150.26,6181078,GOOGL +2008-12-12,148.0,158.39,147.15,158.04,5722856,GOOGL +2008-12-15,157.16,159.4,152.71,155.49,6738806,GOOGL +2008-12-16,157.42,164.91,155.79,162.8,7199994,GOOGL +2008-12-17,159.48,161.23,156.37,157.78,5798130,GOOGL +2008-12-18,158.51,160.34,154.71,155.3,4764056,GOOGL +2008-12-19,155.65,159.05,154.65,155.24,5670140,GOOGL +2008-12-22,154.43,154.9,145.46,148.7,3919429,GOOGL +2008-12-23,150.37,151.81,148.48,149.16,3783790,GOOGL +2008-12-24,150.89,153.32,149.34,151.63,1921757,GOOGL +2008-12-26,152.19,152.78,149.3,150.33,1961122,GOOGL +2008-12-29,150.26,150.84,145.94,148.86,3702166,GOOGL +2008-12-30,150.55,153.56,149.5,151.71,3845369,GOOGL +2008-12-31,152.25,155.66,151.46,153.98,2887334,GOOGL +2009-01-02,154.45,161.07,152.9,160.82,3617574,GOOGL +2009-01-05,160.66,165.79,157.66,164.19,4891063,GOOGL +2009-01-06,166.66,170.57,163.36,167.2,6426845,GOOGL +2009-01-07,164.32,165.62,159.53,161.17,4495295,GOOGL +2009-01-08,159.3,162.76,158.83,162.76,3601466,GOOGL +2009-01-09,163.91,163.91,156.86,157.69,4341085,GOOGL +2009-01-12,158.31,159.63,155.27,156.5,3304863,GOOGL +2009-01-13,156.04,160.46,155.35,157.32,4433603,GOOGL +2009-01-14,155.15,157.06,149.02,150.64,5577379,GOOGL +2009-01-15,148.93,151.94,143.54,149.64,5937439,GOOGL +2009-01-16,152.66,154.28,148.0,149.98,5225959,GOOGL +2009-01-20,149.72,149.9,141.52,141.52,5050088,GOOGL +2009-01-21,144.32,151.9,144.32,151.69,4927534,GOOGL +2009-01-22,149.17,154.83,147.72,153.4,8266320,GOOGL +2009-01-23,154.79,166.15,152.26,162.51,10732775,GOOGL +2009-01-26,162.59,164.16,160.44,162.1,4611581,GOOGL +2009-01-27,163.39,167.1,162.3,165.91,4929544,GOOGL +2009-01-28,169.16,176.34,168.32,174.51,7693202,GOOGL +2009-01-29,172.44,172.7,170.23,171.83,7284342,GOOGL +2009-01-30,172.52,174.57,168.17,169.43,4673619,GOOGL +2009-02-02,167.31,172.67,166.17,170.46,5206915,GOOGL +2009-02-03,171.46,171.67,167.08,170.4,6561634,GOOGL +2009-02-04,170.21,177.4,169.75,171.67,6817851,GOOGL +2009-02-05,170.63,177.87,168.67,177.04,7265283,GOOGL +2009-02-06,178.41,187.09,177.9,185.83,7041797,GOOGL +2009-02-09,185.83,190.69,183.83,189.57,4983224,GOOGL +2009-02-10,188.18,188.94,179.12,179.43,7105831,GOOGL +2009-02-11,179.65,182.68,176.68,179.2,5232088,GOOGL +2009-02-12,176.76,181.99,175.92,181.71,5551383,GOOGL +2009-02-13,181.28,181.68,177.79,179.02,4147107,GOOGL +2009-02-17,173.43,173.72,170.01,171.5,5680732,GOOGL +2009-02-18,173.79,176.87,170.43,176.73,6025999,GOOGL +2009-02-19,178.91,180.08,170.88,171.49,4989553,GOOGL +2009-02-20,169.19,174.63,167.67,173.4,6218278,GOOGL +2009-02-23,173.67,175.07,164.94,165.2,5220506,GOOGL +2009-02-24,165.68,174.98,165.61,172.9,6101985,GOOGL +2009-02-25,171.25,176.33,169.63,170.99,6440776,GOOGL +2009-02-26,173.15,176.42,168.75,168.76,5607758,GOOGL +2009-02-27,166.64,172.08,165.72,169.16,5420892,GOOGL +2009-03-02,166.83,170.52,163.16,163.74,5789674,GOOGL +2009-03-03,165.2,167.01,161.34,162.9,6524207,GOOGL +2009-03-04,161.74,164.66,157.85,159.62,7820133,GOOGL +2009-03-05,158.4,159.7,151.47,152.97,6530631,GOOGL +2009-03-06,153.76,155.25,147.27,154.44,7238087,GOOGL +2009-03-09,150.14,153.44,144.87,145.59,6929592,GOOGL +2009-03-10,149.27,155.41,147.27,154.24,6731733,GOOGL +2009-03-11,155.21,160.16,153.01,159.11,5926878,GOOGL +2009-03-12,158.93,162.66,156.98,161.93,5026330,GOOGL +2009-03-13,163.21,163.89,159.67,162.37,3907609,GOOGL +2009-03-16,163.16,165.03,159.45,160.0,4947256,GOOGL +2009-03-17,160.25,167.84,159.7,167.84,4715786,GOOGL +2009-03-18,167.57,170.17,164.19,166.72,5013619,GOOGL +2009-03-19,166.01,168.17,163.85,165.13,4111476,GOOGL +2009-03-20,165.32,166.66,163.33,165.25,4738590,GOOGL +2009-03-23,166.95,174.9,166.68,174.48,4272085,GOOGL +2009-03-24,173.42,177.1,172.17,173.76,3821808,GOOGL +2009-03-25,175.38,175.85,168.29,172.21,4337117,GOOGL +2009-03-26,176.74,179.76,174.42,176.82,6004769,GOOGL +2009-03-27,175.18,176.17,172.91,174.02,3323401,GOOGL +2009-03-30,171.44,172.08,168.2,171.52,3096702,GOOGL +2009-03-31,174.64,176.93,173.26,174.2,3658421,GOOGL +2009-04-01,172.06,177.8,170.48,177.22,3303042,GOOGL +2009-04-02,181.84,185.06,180.34,181.43,4489367,GOOGL +2009-04-03,182.43,186.05,179.18,185.07,3789784,GOOGL +2009-04-06,183.68,185.09,180.88,184.3,3281760,GOOGL +2009-04-07,181.48,182.06,177.83,179.5,3681433,GOOGL +2009-04-08,181.93,182.68,178.28,181.18,2765142,GOOGL +2009-04-09,184.93,187.36,183.31,186.44,3383146,GOOGL +2009-04-13,185.85,189.74,185.34,189.24,3050081,GOOGL +2009-04-14,188.66,188.68,182.98,184.64,3429359,GOOGL +2009-04-15,183.73,190.72,182.26,189.94,4935003,GOOGL +2009-04-16,190.94,196.65,190.7,194.56,10185094,GOOGL +2009-04-17,193.2,200.11,192.6,196.32,10734963,GOOGL +2009-04-20,193.27,195.52,188.13,189.84,4429555,GOOGL +2009-04-21,188.27,192.34,188.24,190.93,3697301,GOOGL +2009-04-22,191.07,195.19,189.69,192.12,3503616,GOOGL +2009-04-23,193.95,195.07,190.75,192.54,2611240,GOOGL +2009-04-24,193.22,196.79,190.44,194.94,3386147,GOOGL +2009-04-27,192.36,194.94,191.57,193.17,2291125,GOOGL +2009-04-28,192.07,194.72,190.96,192.05,2943938,GOOGL +2009-04-29,193.18,197.68,193.11,195.93,3610160,GOOGL +2009-04-30,198.08,202.08,197.6,198.18,4361069,GOOGL +2009-05-01,197.71,198.99,195.97,197.04,2428611,GOOGL +2009-05-04,199.28,201.4,197.59,201.19,3204843,GOOGL +2009-05-05,200.19,202.7,198.82,201.7,2401096,GOOGL +2009-05-06,203.6,204.34,200.7,201.94,2633743,GOOGL +2009-05-07,202.25,202.7,196.45,198.5,3000724,GOOGL +2009-05-08,201.63,205.27,197.7,203.87,3865597,GOOGL +2009-05-11,201.6,206.21,200.8,204.19,2560736,GOOGL +2009-05-12,205.21,205.7,197.75,199.7,3796453,GOOGL +2009-05-13,197.24,198.39,194.37,194.96,2852384,GOOGL +2009-05-14,194.59,196.3,192.54,193.94,2937904,GOOGL +2009-05-15,195.75,197.25,194.74,195.2,3016859,GOOGL +2009-05-18,197.56,198.85,192.89,198.62,3352055,GOOGL +2009-05-19,198.25,201.02,196.7,199.64,2837823,GOOGL +2009-05-20,201.25,203.04,197.7,198.79,2284191,GOOGL +2009-05-21,198.35,201.62,197.12,198.45,2720300,GOOGL +2009-05-22,198.53,199.52,196.2,196.95,1718843,GOOGL +2009-05-26,196.17,202.7,195.2,202.38,3104776,GOOGL +2009-05-27,203.02,206.14,202.61,202.98,3035892,GOOGL +2009-05-28,204.54,206.02,202.51,205.41,2668993,GOOGL +2009-05-29,206.26,208.83,205.56,208.82,2649405,GOOGL +2009-06-01,209.57,215.01,209.47,213.49,3323431,GOOGL +2009-06-02,213.34,215.19,211.91,214.41,2626012,GOOGL +2009-06-03,213.21,216.45,212.21,216.04,3535593,GOOGL +2009-06-04,217.87,220.84,217.47,220.36,3639434,GOOGL +2009-06-05,222.76,223.89,219.95,222.38,3681002,GOOGL +2009-06-08,219.97,220.68,217.28,219.6,3098931,GOOGL +2009-06-09,219.51,220.47,216.1,218.03,3255945,GOOGL +2009-06-10,218.33,219.16,213.55,216.52,3358870,GOOGL +2009-06-11,216.1,217.08,214.4,214.71,2866040,GOOGL +2009-06-12,213.64,214.06,210.82,212.63,2918429,GOOGL +2009-06-15,210.96,210.96,207.21,208.59,3737299,GOOGL +2009-06-16,209.86,210.76,207.92,208.21,3050261,GOOGL +2009-06-17,208.3,210.07,205.99,207.79,3490947,GOOGL +2009-06-18,208.05,209.55,206.71,207.24,3087653,GOOGL +2009-06-19,209.31,210.44,207.5,210.26,4261008,GOOGL +2009-06-22,208.68,208.95,201.15,203.88,4124360,GOOGL +2009-06-23,203.53,204.7,201.48,203.04,2899710,GOOGL +2009-06-24,204.57,206.32,203.48,204.85,2457992,GOOGL +2009-06-25,203.7,208.16,203.46,208.09,3045279,GOOGL +2009-06-26,207.05,214.33,206.76,212.87,3257482,GOOGL +2009-06-29,213.21,214.11,211.33,212.28,2169518,GOOGL +2009-06-30,212.21,213.82,209.32,211.01,2594683,GOOGL +2009-07-01,212.31,213.41,209.28,209.7,2310768,GOOGL +2009-07-02,207.91,207.91,203.61,204.45,2517630,GOOGL +2009-07-06,203.45,205.53,201.03,205.01,2262557,GOOGL +2009-07-07,204.32,204.8,198.19,198.51,3260307,GOOGL +2009-07-08,200.2,203.2,199.23,201.45,3441854,GOOGL +2009-07-09,203.26,207.43,203.1,205.4,3275816,GOOGL +2009-07-10,204.99,208.89,204.55,207.41,2929559,GOOGL +2009-07-13,208.3,212.47,207.8,212.36,4047557,GOOGL +2009-07-14,212.07,213.58,210.65,212.56,2896461,GOOGL +2009-07-15,215.04,219.56,214.46,219.3,3779342,GOOGL +2009-07-16,218.56,223.1,217.27,221.52,6554412,GOOGL +2009-07-17,216.72,217.96,213.56,215.34,6854734,GOOGL +2009-07-20,215.15,216.64,213.34,215.3,3154002,GOOGL +2009-07-21,215.69,216.17,213.07,214.16,2969146,GOOGL +2009-07-22,214.21,215.32,211.96,214.06,2586960,GOOGL +2009-07-23,214.55,220.83,212.96,218.89,3479378,GOOGL +2009-07-24,218.12,225.47,217.72,223.58,3629454,GOOGL +2009-07-27,223.24,223.6,219.02,222.62,2505329,GOOGL +2009-07-28,220.72,221.63,218.27,220.14,2541052,GOOGL +2009-07-29,218.83,219.12,216.16,218.34,1987216,GOOGL +2009-07-30,221.53,225.96,221.53,223.04,3200547,GOOGL +2009-07-31,225.21,226.58,221.44,221.75,2861550,GOOGL +2009-08-03,224.59,227.18,224.04,226.33,2591173,GOOGL +2009-08-04,224.91,227.23,224.44,227.09,2390098,GOOGL +2009-08-05,228.23,228.68,224.16,225.8,2342227,GOOGL +2009-08-06,227.38,227.67,224.49,225.41,2111395,GOOGL +2009-08-07,228.06,229.94,227.72,228.78,2543392,GOOGL +2009-08-10,227.8,229.43,227.12,228.53,1741979,GOOGL +2009-08-11,227.06,228.84,226.42,227.2,1714613,GOOGL +2009-08-12,227.93,231.11,227.69,229.52,2341768,GOOGL +2009-08-13,231.31,232.59,229.68,231.37,1995640,GOOGL +2009-08-14,231.62,231.82,228.67,230.23,1676559,GOOGL +2009-08-17,225.98,226.22,221.78,222.67,2620304,GOOGL +2009-08-18,222.77,224.07,221.38,222.86,2357493,GOOGL +2009-08-19,220.22,222.72,219.5,222.21,2260091,GOOGL +2009-08-20,226.23,231.32,225.84,230.44,4002454,GOOGL +2009-08-21,233.0,233.28,231.56,232.85,3564367,GOOGL +2009-08-24,233.91,235.28,232.44,234.6,2459325,GOOGL +2009-08-25,234.8,237.41,234.59,235.92,2343030,GOOGL +2009-08-26,236.62,236.74,233.58,234.23,1988449,GOOGL +2009-08-27,234.52,234.52,230.6,233.26,2000000,GOOGL +2009-08-28,234.86,236.42,231.92,232.61,1771808,GOOGL +2009-08-31,230.12,231.16,229.23,231.07,1957955,GOOGL +2009-09-01,230.07,233.64,227.44,228.11,2595091,GOOGL +2009-09-02,228.14,229.39,226.52,226.73,1806518,GOOGL +2009-09-03,228.14,229.35,227.73,228.99,1646354,GOOGL +2009-09-04,229.01,231.53,228.12,230.88,1499873,GOOGL +2009-09-08,232.38,233.73,228.15,229.54,2656609,GOOGL +2009-09-09,229.76,233.37,229.63,232.22,2195496,GOOGL +2009-09-10,233.56,235.71,231.23,235.71,2535304,GOOGL +2009-09-11,235.44,236.89,234.05,236.31,1902811,GOOGL +2009-09-14,235.49,238.64,235.26,237.8,1977667,GOOGL +2009-09-15,237.78,239.69,236.59,239.01,2398607,GOOGL +2009-09-16,240.14,244.93,239.48,244.39,2587367,GOOGL +2009-09-17,245.53,248.93,243.82,246.11,4483447,GOOGL +2009-09-18,248.63,248.74,245.86,245.98,3284248,GOOGL +2009-09-21,244.11,249.7,243.35,248.75,2117567,GOOGL +2009-09-22,250.71,251.25,249.15,249.78,3041830,GOOGL +2009-09-23,250.64,253.75,249.1,249.48,2704685,GOOGL +2009-09-24,250.49,250.96,246.75,248.63,2528646,GOOGL +2009-09-25,247.39,250.21,246.25,246.49,2052014,GOOGL +2009-09-28,247.67,251.0,246.89,249.51,1843168,GOOGL +2009-09-29,250.01,250.12,246.75,249.51,2099379,GOOGL +2009-09-30,250.25,250.32,243.86,248.17,3141701,GOOGL +2009-10-01,246.75,248.48,243.74,243.84,2816234,GOOGL +2009-10-02,242.11,246.12,241.54,242.53,2600805,GOOGL +2009-10-05,244.07,246.46,241.91,244.5,2144652,GOOGL +2009-10-06,246.1,249.93,246.1,249.62,2732977,GOOGL +2009-10-07,249.75,259.75,249.15,259.03,4877683,GOOGL +2009-10-08,260.04,261.89,256.93,257.35,4306504,GOOGL +2009-10-09,258.58,261.02,257.51,258.38,2739892,GOOGL +2009-10-12,261.97,263.14,259.92,262.28,3324320,GOOGL +2009-10-13,262.46,263.99,260.95,263.32,3042242,GOOGL +2009-10-14,266.5,268.06,265.26,267.93,3265055,GOOGL +2009-10-15,267.14,268.72,263.9,265.22,6100353,GOOGL +2009-10-16,273.94,277.65,272.54,275.2,8845714,GOOGL +2009-10-19,276.62,277.08,274.64,276.32,3220167,GOOGL +2009-10-20,276.1,276.75,270.62,276.14,4044439,GOOGL +2009-10-21,275.23,279.95,274.77,275.83,3673168,GOOGL +2009-10-22,275.27,277.78,274.27,277.32,2337087,GOOGL +2009-10-23,277.9,279.22,275.88,277.12,2393191,GOOGL +2009-10-26,278.15,281.1,275.72,277.38,2973706,GOOGL +2009-10-27,275.76,277.56,272.35,274.42,3218033,GOOGL +2009-10-28,274.21,275.27,269.39,270.42,2568660,GOOGL +2009-10-29,271.78,276.19,270.77,275.8,2518762,GOOGL +2009-10-30,275.27,275.36,267.39,268.33,3469738,GOOGL +2009-11-02,268.81,270.0,264.38,267.26,3202875,GOOGL +2009-11-03,265.27,269.02,264.41,268.91,2382892,GOOGL +2009-11-04,270.67,273.02,268.48,270.44,2333629,GOOGL +2009-11-05,272.02,275.16,271.6,274.6,1848039,GOOGL +2009-11-06,274.13,276.17,273.02,275.83,1826705,GOOGL +2009-11-09,278.0,281.57,277.39,281.54,2651426,GOOGL +2009-11-10,281.65,284.67,281.28,283.66,2231476,GOOGL +2009-11-11,285.53,287.04,283.21,285.57,2321856,GOOGL +2009-11-12,285.06,286.74,283.03,284.21,1886395,GOOGL +2009-11-13,284.93,286.54,283.59,286.31,1668092,GOOGL +2009-11-16,287.79,288.78,286.68,288.43,2199136,GOOGL +2009-11-17,287.72,289.04,287.15,289.03,1920765,GOOGL +2009-11-18,288.61,289.68,286.32,288.61,1550127,GOOGL +2009-11-19,287.17,287.29,285.28,286.78,2168302,GOOGL +2009-11-20,285.04,286.09,284.98,285.27,2006202,GOOGL +2009-11-23,288.53,293.59,288.22,291.47,2548562,GOOGL +2009-11-24,291.54,292.44,288.56,291.84,1608648,GOOGL +2009-11-25,293.5,293.82,291.64,293.16,1461405,GOOGL +2009-11-27,286.29,291.52,285.77,290.17,1384523,GOOGL +2009-11-30,290.61,292.13,288.84,291.79,1725231,GOOGL +2009-12-01,294.36,295.91,291.79,295.23,2321273,GOOGL +2009-12-02,295.79,296.8,293.4,294.05,1665225,GOOGL +2009-12-03,294.81,296.02,292.79,293.16,1429399,GOOGL +2009-12-04,296.81,297.71,289.88,292.8,2514042,GOOGL +2009-12-07,292.41,294.64,290.79,293.42,1636587,GOOGL +2009-12-08,292.04,295.63,291.29,293.82,1525524,GOOGL +2009-12-09,294.04,294.96,292.08,294.8,1781288,GOOGL +2009-12-10,295.52,297.65,295.5,296.05,1669525,GOOGL +2009-12-11,297.64,297.67,294.16,295.55,1723378,GOOGL +2009-12-14,297.92,298.95,296.6,298.16,1913572,GOOGL +2009-12-15,296.95,298.49,295.79,296.87,2280340,GOOGL +2009-12-16,299.75,300.49,298.62,299.18,2809751,GOOGL +2009-12-17,298.52,299.12,297.18,297.27,2640762,GOOGL +2009-12-18,298.31,299.76,297.8,298.51,3532540,GOOGL +2009-12-21,299.27,300.22,298.13,299.64,2571981,GOOGL +2009-12-22,300.97,301.05,299.72,300.86,1884290,GOOGL +2009-12-23,302.05,306.74,301.73,306.15,2075311,GOOGL +2009-12-24,306.77,310.07,306.44,309.55,858620,GOOGL +2009-12-28,311.14,313.31,309.55,311.75,1698015,GOOGL +2009-12-29,312.68,312.73,309.45,310.01,1427712,GOOGL +2009-12-30,309.56,311.68,309.31,311.68,1466379,GOOGL +2009-12-31,312.69,313.01,310.3,310.3,1220214,GOOGL +2010-01-04,313.79,315.07,312.43,313.69,1957963,GOOGL +2010-01-05,313.9,314.23,311.08,312.31,3007857,GOOGL +2010-01-06,313.24,313.24,303.48,304.43,3980628,GOOGL +2010-01-07,305.0,305.3,296.62,297.35,6418020,GOOGL +2010-01-08,296.3,301.93,294.85,301.31,4724735,GOOGL +2010-01-11,302.53,302.53,297.32,300.86,7216804,GOOGL +2010-01-12,299.34,299.38,294.29,295.54,4853249,GOOGL +2010-01-13,288.53,294.48,287.24,293.84,6499074,GOOGL +2010-01-14,292.24,297.4,291.7,295.22,4241570,GOOGL +2010-01-15,296.09,297.08,289.31,290.29,5437698,GOOGL +2010-01-19,291.04,295.51,288.43,294.1,4317143,GOOGL +2010-01-20,293.28,293.28,287.93,290.5,3253498,GOOGL +2010-01-21,292.01,293.7,286.41,291.78,6307634,GOOGL +2010-01-22,282.53,285.59,267.7,275.28,6807653,GOOGL +2010-01-25,273.57,275.21,268.02,270.27,4421012,GOOGL +2010-01-26,269.25,275.07,268.41,271.48,4356767,GOOGL +2010-01-27,270.91,274.1,267.92,271.32,3965467,GOOGL +2010-01-28,272.52,273.77,265.57,267.41,3231041,GOOGL +2010-01-29,269.51,270.76,263.07,265.24,4141196,GOOGL +2010-02-01,267.57,268.17,265.42,266.78,2253021,GOOGL +2010-02-02,267.75,267.75,264.07,265.83,4096305,GOOGL +2010-02-03,264.6,271.32,264.38,270.68,2999890,GOOGL +2010-02-04,268.77,269.27,263.04,263.65,3382732,GOOGL +2010-02-05,264.46,267.02,261.49,265.91,3157048,GOOGL +2010-02-08,266.52,271.27,266.03,267.0,2695412,GOOGL +2010-02-09,270.04,271.04,267.8,268.49,2828685,GOOGL +2010-02-10,267.3,269.16,264.11,267.49,2675794,GOOGL +2010-02-11,266.39,270.52,265.01,268.47,2411090,GOOGL +2010-02-12,266.75,268.84,265.52,266.83,2280371,GOOGL +2010-02-16,268.84,272.34,267.42,270.92,3654824,GOOGL +2010-02-17,271.27,271.97,269.07,269.37,2030680,GOOGL +2010-02-18,269.04,272.78,268.34,271.88,2339250,GOOGL +2010-02-19,270.77,272.29,270.12,270.65,2555348,GOOGL +2010-02-22,273.95,274.02,270.77,271.67,2144741,GOOGL +2010-02-23,271.77,272.09,266.41,267.8,2874790,GOOGL +2010-02-24,267.46,269.49,265.52,266.0,2326901,GOOGL +2010-02-25,263.82,264.51,260.26,263.48,3309373,GOOGL +2010-02-26,263.97,266.14,262.0,263.66,2049372,GOOGL +2010-03-01,264.86,266.91,264.13,266.61,2238334,GOOGL +2010-03-02,268.01,273.1,267.77,270.8,4357461,GOOGL +2010-03-03,271.45,274.33,269.89,272.93,3090124,GOOGL +2010-03-04,273.52,278.34,273.37,277.57,3184077,GOOGL +2010-03-05,280.96,284.12,280.23,282.39,3913364,GOOGL +2010-03-08,282.67,282.87,280.79,281.52,2386506,GOOGL +2010-03-09,280.2,282.61,278.53,280.38,3177588,GOOGL +2010-03-10,282.16,289.54,281.39,288.51,5659067,GOOGL +2010-03-11,287.42,293.4,287.39,290.86,4235226,GOOGL +2010-03-12,294.36,294.43,289.87,290.06,2756215,GOOGL +2010-03-15,283.62,285.01,278.28,281.87,4656570,GOOGL +2010-03-16,281.2,284.49,280.66,282.88,3432853,GOOGL +2010-03-17,284.43,286.01,282.41,283.06,3322497,GOOGL +2010-03-18,282.64,284.5,281.76,283.48,1777117,GOOGL +2010-03-19,283.4,284.28,278.92,280.28,4794128,GOOGL +2010-03-22,278.33,283.71,277.42,279.03,4005472,GOOGL +2010-03-23,278.8,279.44,271.27,274.77,5501283,GOOGL +2010-03-24,273.03,280.2,270.12,278.94,6569358,GOOGL +2010-03-25,279.79,286.29,279.61,281.72,3931664,GOOGL +2010-03-26,282.92,283.98,280.29,281.63,2696461,GOOGL +2010-03-29,281.78,282.64,280.57,281.51,3105180,GOOGL +2010-03-30,281.7,284.1,280.42,283.64,1987571,GOOGL +2010-03-31,282.81,285.15,281.69,283.84,3030869,GOOGL +2010-04-05,285.74,287.73,284.78,285.79,1902063,GOOGL +2010-04-06,285.01,285.73,282.98,284.39,2060014,GOOGL +2010-04-07,283.93,284.66,281.21,282.05,2581016,GOOGL +2010-04-08,281.94,285.21,280.3,284.03,1951735,GOOGL +2010-04-09,284.28,284.67,282.28,283.39,2056835,GOOGL +2010-04-12,283.96,287.29,283.39,286.65,2353551,GOOGL +2010-04-13,286.55,294.73,285.85,293.68,3912262,GOOGL +2010-04-14,295.33,296.47,292.3,294.79,3403800,GOOGL +2010-04-15,296.38,299.22,294.44,297.95,6761708,GOOGL +2010-04-16,281.78,284.69,275.09,275.35,12239411,GOOGL +2010-04-19,274.65,277.27,272.77,275.33,3895772,GOOGL +2010-04-20,277.36,280.11,275.81,277.8,2979333,GOOGL +2010-04-21,278.51,280.41,276.36,277.43,2392748,GOOGL +2010-04-22,276.28,276.53,271.95,273.8,3283651,GOOGL +2010-04-23,273.9,274.93,271.41,272.77,2089882,GOOGL +2010-04-26,272.76,272.77,264.87,266.09,4373614,GOOGL +2010-04-27,264.73,269.43,263.88,264.8,3844727,GOOGL +2010-04-28,266.32,267.68,260.78,264.86,3409197,GOOGL +2010-04-29,266.95,268.52,263.6,266.27,3058815,GOOGL +2010-04-30,265.83,269.11,262.98,263.11,2440207,GOOGL +2010-05-03,263.51,266.73,262.8,265.57,1860317,GOOGL +2010-05-04,263.52,263.63,252.36,253.44,6078530,GOOGL +2010-05-05,250.74,258.12,250.49,255.13,4582120,GOOGL +2010-05-06,254.63,259.02,230.23,249.58,5000043,GOOGL +2010-05-07,250.23,252.91,240.91,246.82,5093752,GOOGL +2010-05-10,257.24,261.67,256.56,261.09,4127928,GOOGL +2010-05-11,258.09,260.2,254.36,254.78,3324317,GOOGL +2010-05-12,256.28,256.28,251.25,252.95,3852157,GOOGL +2010-05-13,258.51,261.26,255.44,255.7,3328146,GOOGL +2010-05-14,255.14,255.75,248.37,254.02,4123922,GOOGL +2010-05-17,253.64,254.43,249.42,254.24,2796534,GOOGL +2010-05-18,255.25,255.74,248.78,249.43,2830286,GOOGL +2010-05-19,248.38,249.97,244.11,247.46,3446369,GOOGL +2010-05-20,242.78,243.03,237.14,237.74,4917963,GOOGL +2010-05-21,234.76,242.74,232.43,236.26,9693537,GOOGL +2010-05-24,240.61,245.14,238.64,238.82,4350322,GOOGL +2010-05-25,234.31,238.96,232.24,238.77,3021908,GOOGL +2010-05-26,241.28,245.12,237.74,237.97,3484042,GOOGL +2010-05-27,242.67,246.4,240.77,245.48,2810047,GOOGL +2010-05-28,246.62,246.97,241.74,243.06,2894755,GOOGL +2010-06-01,240.46,245.78,240.3,241.43,2666997,GOOGL +2010-06-02,243.58,247.18,240.97,246.93,2540721,GOOGL +2010-06-03,247.8,254.25,247.6,253.05,3651897,GOOGL +2010-06-04,250.11,254.88,248.6,249.61,3923904,GOOGL +2010-06-07,249.78,250.71,241.82,243.0,3637036,GOOGL +2010-06-08,244.17,244.66,239.01,242.63,2685052,GOOGL +2010-06-09,243.85,244.68,236.24,237.25,2732731,GOOGL +2010-06-10,240.43,244.49,238.16,243.75,2585930,GOOGL +2010-06-11,241.49,244.6,241.05,244.49,1784318,GOOGL +2010-06-14,247.49,247.5,241.84,241.84,2040942,GOOGL +2010-06-15,241.78,250.45,241.33,249.24,4261561,GOOGL +2010-06-16,248.33,252.25,248.3,250.89,2291967,GOOGL +2010-06-17,251.98,253.19,248.59,250.29,1977894,GOOGL +2010-06-18,251.51,251.99,249.31,250.27,2878739,GOOGL +2010-06-21,250.2,250.73,242.69,244.52,2989344,GOOGL +2010-06-22,245.19,248.55,243.11,243.37,2219930,GOOGL +2010-06-23,243.69,243.69,239.32,241.27,2029650,GOOGL +2010-06-24,240.07,241.62,236.87,237.79,1893761,GOOGL +2010-06-25,238.77,239.06,235.52,236.58,2245289,GOOGL +2010-06-28,236.53,239.01,234.74,236.28,1762594,GOOGL +2010-06-29,231.95,232.51,225.79,227.36,3502108,GOOGL +2010-06-30,227.71,229.14,222.58,222.7,3603698,GOOGL +2010-07-01,222.87,224.42,217.03,219.96,3513877,GOOGL +2010-07-02,221.03,221.36,218.22,218.49,1936256,GOOGL +2010-07-06,222.22,224.06,217.03,218.25,2561426,GOOGL +2010-07-07,219.37,225.87,217.91,225.33,3131936,GOOGL +2010-07-08,227.0,228.89,225.05,228.51,2670490,GOOGL +2010-07-09,236.22,236.87,231.62,233.98,4332702,GOOGL +2010-07-12,236.42,239.96,235.78,238.15,3334411,GOOGL +2010-07-13,241.37,246.74,240.38,244.84,3976281,GOOGL +2010-07-14,245.18,247.16,243.47,245.91,3118534,GOOGL +2010-07-15,246.11,247.6,241.58,247.26,4858782,GOOGL +2010-07-16,234.8,235.52,229.99,230.03,7824721,GOOGL +2010-07-19,230.74,235.06,228.99,233.32,4549465,GOOGL +2010-07-20,230.75,241.74,230.53,241.04,4056832,GOOGL +2010-07-21,242.24,243.09,237.95,238.99,3285364,GOOGL +2010-07-22,241.86,244.73,241.48,242.65,2148487,GOOGL +2010-07-23,240.63,245.54,240.25,245.28,2267180,GOOGL +2010-07-26,244.79,245.62,242.68,244.73,1996691,GOOGL +2010-07-27,245.53,249.0,245.33,246.56,2451984,GOOGL +2010-07-28,247.72,247.87,241.58,242.42,2502447,GOOGL +2010-07-29,243.22,244.68,239.9,242.74,2675420,GOOGL +2010-07-30,240.06,243.92,239.81,242.67,2144492,GOOGL +2010-08-02,244.74,246.89,243.71,245.45,1867475,GOOGL +2010-08-03,245.5,246.48,243.62,245.16,1803185,GOOGL +2010-08-04,246.34,253.75,245.77,253.41,3814120,GOOGL +2010-08-05,253.2,254.55,252.03,254.3,2426460,GOOGL +2010-08-06,252.95,253.12,248.27,250.36,3321695,GOOGL +2010-08-09,251.38,253.0,250.93,252.93,1873209,GOOGL +2010-08-10,251.43,253.25,249.53,252.11,2075569,GOOGL +2010-08-11,249.11,249.25,246.0,246.12,2226003,GOOGL +2010-08-12,242.21,247.62,241.5,246.25,2205032,GOOGL +2010-08-13,244.74,245.84,243.25,243.42,1940047,GOOGL +2010-08-16,242.08,245.18,240.49,243.04,1306685,GOOGL +2010-08-17,244.51,247.6,243.26,245.51,1890646,GOOGL +2010-08-18,245.47,245.68,241.02,241.32,2686374,GOOGL +2010-08-19,240.75,241.5,233.86,234.22,3925513,GOOGL +2010-08-20,234.22,236.03,230.74,231.24,3923319,GOOGL +2010-08-23,230.98,234.36,229.09,232.27,2989159,GOOGL +2010-08-24,229.08,229.41,225.69,225.92,2763814,GOOGL +2010-08-25,225.22,229.13,225.22,227.54,2592104,GOOGL +2010-08-26,228.26,228.86,225.45,225.72,1781767,GOOGL +2010-08-27,226.51,230.22,224.05,229.64,2313147,GOOGL +2010-08-30,229.8,230.11,226.44,226.57,1236219,GOOGL +2010-08-31,225.28,227.66,224.22,225.24,1946998,GOOGL +2010-09-01,227.72,232.7,226.48,230.4,3237824,GOOGL +2010-09-02,231.65,232.45,230.39,231.82,1685384,GOOGL +2010-09-03,235.5,236.18,233.95,235.39,2545726,GOOGL +2010-09-07,232.48,234.03,231.74,232.43,1711335,GOOGL +2010-09-08,232.83,236.49,232.49,235.53,2409028,GOOGL +2010-09-09,239.15,240.44,235.53,238.33,2435299,GOOGL +2010-09-10,239.75,240.13,237.78,238.31,1974340,GOOGL +2010-09-13,240.69,242.42,240.0,241.38,2245650,GOOGL +2010-09-14,241.25,242.62,240.28,240.46,2218739,GOOGL +2010-09-15,240.21,241.19,239.49,240.56,2403545,GOOGL +2010-09-16,240.21,241.47,239.94,240.77,1972569,GOOGL +2010-09-17,242.12,245.85,240.83,245.32,5649448,GOOGL +2010-09-20,246.5,255.46,246.28,254.39,4413416,GOOGL +2010-09-21,255.09,260.25,254.71,256.99,4467227,GOOGL +2010-09-22,256.69,259.15,256.1,258.26,2537779,GOOGL +2010-09-23,257.56,260.1,255.91,257.0,2317644,GOOGL +2010-09-24,261.13,264.18,259.39,263.91,3363247,GOOGL +2010-09-27,264.69,268.69,264.69,265.47,3107622,GOOGL +2010-09-28,267.01,267.06,259.48,263.85,3654832,GOOGL +2010-09-29,264.19,266.74,262.62,264.11,2173878,GOOGL +2010-09-30,264.84,266.2,259.72,263.16,3244626,GOOGL +2010-10-01,265.26,265.58,261.76,263.07,2226112,GOOGL +2010-10-04,262.74,264.39,259.68,261.44,1940494,GOOGL +2010-10-05,264.45,270.27,263.54,269.38,3507302,GOOGL +2010-10-06,269.9,270.24,265.24,267.44,2766690,GOOGL +2010-10-07,268.37,268.87,264.83,265.27,2398910,GOOGL +2010-10-08,266.65,269.07,264.07,268.44,2863473,GOOGL +2010-10-11,269.51,272.57,268.85,269.69,2631310,GOOGL +2010-10-12,270.33,273.27,269.16,270.97,3757178,GOOGL +2010-10-13,273.77,274.02,271.44,271.92,3060836,GOOGL +2010-10-14,272.36,272.9,268.82,270.74,6634018,GOOGL +2010-10-15,299.93,301.12,296.1,301.03,14824722,GOOGL +2010-10-18,300.58,310.15,300.58,309.16,7109313,GOOGL +2010-10-19,304.73,307.72,301.73,304.22,4591178,GOOGL +2010-10-20,304.37,309.0,304.05,304.29,3526976,GOOGL +2010-10-21,306.06,308.31,303.3,306.3,2923627,GOOGL +2010-10-22,306.27,307.72,305.33,306.57,2256598,GOOGL +2010-10-25,308.1,312.68,307.79,308.56,3158700,GOOGL +2010-10-26,306.86,310.93,305.82,309.61,2513633,GOOGL +2010-10-27,308.19,310.31,306.47,308.54,2242414,GOOGL +2010-10-28,310.34,310.81,306.96,309.6,2187396,GOOGL +2010-10-29,308.84,309.81,306.8,307.16,2281279,GOOGL +2010-11-01,308.17,310.64,305.91,307.81,3088417,GOOGL +2010-11-02,309.64,310.31,307.6,308.11,1999774,GOOGL +2010-11-03,309.06,311.23,307.06,310.4,3382183,GOOGL +2010-11-04,312.63,315.27,311.36,312.45,3571173,GOOGL +2010-11-05,311.9,313.06,310.87,312.85,1766546,GOOGL +2010-11-08,312.32,315.06,311.88,313.7,2102262,GOOGL +2010-11-09,315.32,315.74,310.57,312.72,2240293,GOOGL +2010-11-10,311.35,311.81,309.06,311.75,2499828,GOOGL +2010-11-11,310.16,310.23,307.41,308.9,2262019,GOOGL +2010-11-12,307.3,308.76,300.91,301.95,3395209,GOOGL +2010-11-15,301.84,302.3,297.32,298.03,3480120,GOOGL +2010-11-16,296.68,299.24,292.02,292.15,3308665,GOOGL +2010-11-17,292.79,295.04,290.98,292.07,2442412,GOOGL +2010-11-18,294.79,300.29,294.57,298.58,2590876,GOOGL +2010-11-19,298.8,299.24,295.47,295.71,2298978,GOOGL +2010-11-22,294.03,297.02,291.67,295.91,2186511,GOOGL +2010-11-23,293.8,294.8,289.39,291.8,2166947,GOOGL +2010-11-24,293.95,298.6,293.82,297.78,2400863,GOOGL +2010-11-26,295.53,296.79,293.79,295.29,1311038,GOOGL +2010-11-29,294.88,295.19,290.26,291.35,2859953,GOOGL +2010-11-30,287.45,287.45,276.93,278.13,7117385,GOOGL +2010-12-01,281.78,286.07,281.48,282.46,3757609,GOOGL +2010-12-02,284.62,286.95,282.96,286.2,2550572,GOOGL +2010-12-03,285.01,288.53,284.28,286.79,2633126,GOOGL +2010-12-06,290.58,291.29,288.59,289.47,2095525,GOOGL +2010-12-07,295.93,296.8,293.29,293.86,3047879,GOOGL +2010-12-08,296.28,296.56,292.14,295.57,1757126,GOOGL +2010-12-09,297.24,298.09,294.79,296.05,1868972,GOOGL +2010-12-10,296.87,297.29,295.44,296.4,1705121,GOOGL +2010-12-13,298.86,301.8,297.34,297.61,2403442,GOOGL +2010-12-14,298.84,299.44,296.54,297.75,1643253,GOOGL +2010-12-15,297.4,298.52,294.87,295.45,2168131,GOOGL +2010-12-16,296.72,297.18,294.33,296.15,1596820,GOOGL +2010-12-17,295.8,296.58,294.13,295.7,3089328,GOOGL +2010-12-20,297.62,299.24,294.62,297.83,1973768,GOOGL +2010-12-21,299.58,302.66,299.11,301.84,1881688,GOOGL +2010-12-22,302.3,303.8,301.94,303.05,1207929,GOOGL +2010-12-23,302.97,303.3,301.32,302.42,1111192,GOOGL +2010-12-27,301.67,302.19,300.05,301.49,1208128,GOOGL +2010-12-28,301.33,302.24,299.3,299.76,1064746,GOOGL +2010-12-29,301.3,301.51,299.76,300.8,1019823,GOOGL +2010-12-30,299.3,300.97,298.99,299.73,989479,GOOGL +2010-12-31,298.67,299.51,296.31,297.28,1541459,GOOGL +2011-01-03,298.54,303.1,298.54,302.48,2366286,GOOGL +2011-01-04,303.11,303.39,300.36,301.36,1825499,GOOGL +2011-01-05,300.34,305.47,300.33,304.84,2532225,GOOGL +2011-01-06,305.65,309.52,305.33,307.06,2058176,GOOGL +2011-01-07,308.26,309.43,305.37,308.53,2101270,GOOGL +2011-01-10,307.71,308.0,304.58,307.41,1581069,GOOGL +2011-01-11,309.16,309.71,307.56,308.31,1440991,GOOGL +2011-01-12,309.98,309.98,307.69,308.74,1632698,GOOGL +2011-01-13,308.79,310.14,307.39,308.65,1333947,GOOGL +2011-01-14,309.01,312.45,308.85,312.4,2370328,GOOGL +2011-01-18,313.34,321.32,312.95,320.13,3620063,GOOGL +2011-01-19,321.38,321.8,315.14,316.19,3412573,GOOGL +2011-01-20,316.42,317.36,311.96,313.7,5485733,GOOGL +2011-01-21,320.11,321.19,305.99,306.22,8904357,GOOGL +2011-01-24,304.09,306.55,300.92,305.85,4604997,GOOGL +2011-01-25,304.4,310.66,303.56,310.26,3647644,GOOGL +2011-01-26,310.48,311.56,307.95,308.56,2041746,GOOGL +2011-01-27,309.25,310.16,306.93,308.7,2019427,GOOGL +2011-01-28,309.84,310.49,300.18,300.8,4233962,GOOGL +2011-01-31,302.1,302.54,298.07,300.48,2810069,GOOGL +2011-02-01,302.55,306.98,301.86,305.83,2745862,GOOGL +2011-02-02,305.81,307.48,304.07,306.31,1760755,GOOGL +2011-02-03,305.04,306.03,303.37,305.38,1497474,GOOGL +2011-02-04,305.38,306.03,303.61,305.8,1552505,GOOGL +2011-02-07,305.38,309.5,304.91,307.46,1802017,GOOGL +2011-02-08,307.77,310.12,307.56,309.5,1696452,GOOGL +2011-02-09,308.74,310.03,306.48,308.56,1843394,GOOGL +2011-02-10,307.26,309.06,306.09,308.53,2336117,GOOGL +2011-02-11,307.2,312.81,306.81,312.56,2593390,GOOGL +2011-02-14,311.98,315.13,310.33,314.39,2131868,GOOGL +2011-02-15,313.97,315.36,311.86,312.39,2092614,GOOGL +2011-02-16,313.13,313.56,311.36,312.42,1686963,GOOGL +2011-02-17,310.94,313.94,310.45,312.94,1479175,GOOGL +2011-02-18,313.31,315.91,312.4,315.36,3217815,GOOGL +2011-02-22,310.33,312.78,304.19,305.41,3642208,GOOGL +2011-02-23,305.47,307.66,302.3,305.97,2891878,GOOGL +2011-02-24,306.0,306.85,300.98,304.71,2712959,GOOGL +2011-02-25,306.24,307.67,305.05,305.33,1935852,GOOGL +2011-02-28,305.3,308.55,304.31,307.01,2284336,GOOGL +2011-03-01,309.2,309.92,299.95,300.68,3323575,GOOGL +2011-03-02,300.2,303.3,297.89,300.7,2026933,GOOGL +2011-03-03,303.49,306.05,302.8,305.08,1949335,GOOGL +2011-03-04,304.47,304.79,300.4,300.61,3011542,GOOGL +2011-03-07,300.58,302.15,293.79,296.13,3461738,GOOGL +2011-03-08,296.76,299.29,295.4,296.45,2287771,GOOGL +2011-03-09,295.8,297.55,293.17,296.18,2150991,GOOGL +2011-03-10,293.01,293.6,290.01,290.44,3127211,GOOGL +2011-03-11,289.4,290.29,286.95,288.64,3029401,GOOGL +2011-03-14,286.69,289.43,284.29,285.28,2813969,GOOGL +2011-03-15,279.03,285.79,278.03,285.06,4006381,GOOGL +2011-03-16,284.29,285.18,275.92,278.83,3800712,GOOGL +2011-03-17,282.52,284.78,280.55,280.96,2899727,GOOGL +2011-03-18,282.6,284.28,280.15,280.81,3302850,GOOGL +2011-03-21,285.4,290.19,284.79,288.54,3022174,GOOGL +2011-03-22,288.92,289.9,286.54,288.95,1887185,GOOGL +2011-03-23,287.88,291.52,286.29,291.37,1816164,GOOGL +2011-03-24,293.01,294.49,289.69,293.74,2097978,GOOGL +2011-03-25,293.73,293.75,289.91,290.16,2859497,GOOGL +2011-03-28,291.33,292.79,287.64,287.97,2218910,GOOGL +2011-03-29,288.29,291.24,286.79,291.16,1605138,GOOGL +2011-03-30,292.48,293.04,290.58,291.21,1422475,GOOGL +2011-03-31,291.79,294.37,291.16,293.67,2031385,GOOGL +2011-04-01,294.67,297.89,294.67,296.2,2613266,GOOGL +2011-04-04,296.8,297.67,291.84,294.13,2054817,GOOGL +2011-04-05,290.83,291.04,283.12,284.83,6048187,GOOGL +2011-04-06,286.38,287.87,284.28,287.38,2668385,GOOGL +2011-04-07,288.15,290.61,287.38,290.29,2531975,GOOGL +2011-04-08,292.74,292.74,289.32,289.37,1902581,GOOGL +2011-04-11,288.39,289.34,286.79,288.97,1858382,GOOGL +2011-04-12,287.79,288.75,284.31,285.59,2085766,GOOGL +2011-04-13,288.04,289.09,286.16,288.43,2071646,GOOGL +2011-04-14,287.88,290.01,286.34,289.54,5456289,GOOGL +2011-04-15,272.92,273.15,265.3,265.62,14050013,GOOGL +2011-04-18,263.47,264.1,259.76,263.68,5041089,GOOGL +2011-04-19,265.24,265.71,260.71,261.03,2685395,GOOGL +2011-04-20,263.21,263.67,260.96,263.13,3059160,GOOGL +2011-04-21,264.01,264.4,261.46,262.81,2471056,GOOGL +2011-04-25,262.89,263.76,261.27,262.79,1629933,GOOGL +2011-04-26,263.52,268.99,262.87,266.68,3530591,GOOGL +2011-04-27,269.27,269.32,267.44,269.15,2297840,GOOGL +2011-04-28,269.3,269.89,267.31,269.25,2037378,GOOGL +2011-04-29,270.27,272.32,269.52,272.32,4228467,GOOGL +2011-05-02,273.12,273.14,268.83,269.55,2133972,GOOGL +2011-05-03,268.83,271.28,265.08,267.21,2081574,GOOGL +2011-05-04,267.85,269.77,266.78,268.16,2116955,GOOGL +2011-05-05,267.2,269.98,266.02,267.4,1997054,GOOGL +2011-05-06,269.34,271.0,267.86,267.92,2056186,GOOGL +2011-05-09,267.77,269.51,265.82,269.11,1947419,GOOGL +2011-05-10,270.27,272.49,269.04,271.6,2041355,GOOGL +2011-05-11,270.34,272.05,267.11,267.99,2338875,GOOGL +2011-05-12,267.89,268.74,265.72,267.79,1448203,GOOGL +2011-05-13,267.57,268.23,264.79,265.04,2107641,GOOGL +2011-05-16,263.42,263.9,258.46,259.47,2956554,GOOGL +2011-05-17,257.97,265.88,257.77,265.5,3304874,GOOGL +2011-05-18,265.03,265.43,263.11,265.17,1954293,GOOGL +2011-05-19,266.63,268.54,265.12,265.89,2471136,GOOGL +2011-05-20,266.17,266.26,261.83,262.28,2318873,GOOGL +2011-05-23,258.56,260.26,256.96,259.45,2252638,GOOGL +2011-05-24,260.44,262.24,259.33,259.39,1888538,GOOGL +2011-05-25,258.92,261.65,258.88,260.09,1301567,GOOGL +2011-05-26,259.11,261.32,257.76,259.32,2118981,GOOGL +2011-05-27,259.5,261.16,258.41,260.71,1746296,GOOGL +2011-05-31,262.76,264.79,262.01,264.77,2687858,GOOGL +2011-06-01,264.28,266.87,262.92,263.06,2957172,GOOGL +2011-06-02,264.05,265.42,261.5,264.29,2204422,GOOGL +2011-06-03,261.26,264.06,261.01,261.8,1748462,GOOGL +2011-06-06,263.18,263.67,259.88,260.79,1942088,GOOGL +2011-06-07,261.71,262.58,259.75,259.77,1907509,GOOGL +2011-06-08,258.52,260.88,258.15,259.84,1654097,GOOGL +2011-06-09,260.26,260.26,258.08,258.62,1689086,GOOGL +2011-06-10,257.3,258.6,254.9,255.01,2440475,GOOGL +2011-06-13,255.25,255.36,251.34,252.62,2427208,GOOGL +2011-06-14,254.33,257.3,253.75,254.44,2341461,GOOGL +2011-06-15,252.77,254.43,250.56,251.73,2073301,GOOGL +2011-06-16,251.66,254.32,248.58,250.44,2757216,GOOGL +2011-06-17,253.34,253.6,242.64,242.75,5251546,GOOGL +2011-06-20,242.74,243.36,239.85,242.53,3028639,GOOGL +2011-06-21,243.84,247.22,242.61,246.75,2765357,GOOGL +2011-06-22,245.97,246.42,243.61,243.75,2407972,GOOGL +2011-06-23,241.31,241.67,237.1,240.35,4802302,GOOGL +2011-06-24,240.58,240.62,236.75,237.68,3806587,GOOGL +2011-06-27,237.2,244.4,237.0,241.6,3444633,GOOGL +2011-06-28,242.25,248.35,242.25,247.07,2717364,GOOGL +2011-06-29,248.52,250.38,246.44,249.03,2342920,GOOGL +2011-06-30,251.25,253.59,251.0,253.44,2428510,GOOGL +2011-07-01,253.62,260.85,253.44,260.78,3636642,GOOGL +2011-07-05,262.91,267.97,262.91,266.49,3847351,GOOGL +2011-07-06,267.02,269.52,266.79,267.95,2695681,GOOGL +2011-07-07,270.77,275.62,268.21,273.57,3935660,GOOGL +2011-07-08,266.74,269.09,263.9,266.26,4770170,GOOGL +2011-07-11,264.35,268.26,263.01,263.9,2839996,GOOGL +2011-07-12,264.34,269.98,263.26,267.27,2841532,GOOGL +2011-07-13,268.77,272.27,268.51,269.4,2790771,GOOGL +2011-07-14,269.83,271.27,263.63,264.73,6649410,GOOGL +2011-07-15,299.05,300.43,294.37,299.11,13735983,GOOGL +2011-07-18,296.54,301.33,296.3,297.77,4469225,GOOGL +2011-07-19,298.37,302.64,298.06,301.58,2967816,GOOGL +2011-07-20,301.39,301.72,297.97,297.97,2229023,GOOGL +2011-07-21,297.31,304.33,297.3,303.8,3469850,GOOGL +2011-07-22,303.0,310.06,302.44,309.42,3531622,GOOGL +2011-07-25,306.99,313.02,306.81,309.8,3131952,GOOGL +2011-07-26,309.33,314.06,308.92,311.57,2343370,GOOGL +2011-07-27,308.9,310.79,302.68,303.91,3934890,GOOGL +2011-07-28,302.9,308.3,301.8,305.78,3109115,GOOGL +2011-07-29,302.42,307.79,302.15,302.15,4138101,GOOGL +2011-08-01,305.92,308.06,299.89,303.69,3968312,GOOGL +2011-08-02,303.3,299.71,292.1,297.37,4994139,GOOGL +2011-08-03,297.34,301.8,292.1,300.89,3825910,GOOGL +2011-08-04,297.55,299.72,289.02,289.05,4916432,GOOGL +2011-08-05,291.56,295.3,281.28,289.81,5930780,GOOGL +2011-08-08,281.77,284.78,272.45,273.28,7497701,GOOGL +2011-08-09,280.78,287.59,270.78,286.99,6470475,GOOGL +2011-08-10,280.97,282.34,274.14,274.78,5373697,GOOGL +2011-08-11,277.19,284.53,274.48,281.35,4832119,GOOGL +2011-08-12,285.03,285.54,280.48,282.17,3155376,GOOGL +2011-08-15,276.99,282.78,273.3,278.89,7145020,GOOGL +2011-08-16,276.49,276.5,265.42,269.77,6940503,GOOGL +2011-08-17,270.29,272.12,265.65,266.84,4079101,GOOGL +2011-08-18,262.0,262.71,250.5,252.69,6291368,GOOGL +2011-08-19,249.92,257.69,245.68,245.71,5411586,GOOGL +2011-08-22,252.25,253.75,247.51,249.33,4907175,GOOGL +2011-08-23,252.0,260.97,249.78,259.67,4347823,GOOGL +2011-08-24,259.92,265.26,258.87,261.91,3598264,GOOGL +2011-08-25,265.46,268.9,259.41,260.28,3297297,GOOGL +2011-08-26,260.26,265.49,256.83,263.69,3597309,GOOGL +2011-08-29,267.55,270.0,267.05,269.81,2338106,GOOGL +2011-08-30,269.36,271.77,265.67,270.62,2990176,GOOGL +2011-08-31,272.64,273.42,268.27,270.75,2693390,GOOGL +2011-09-01,270.64,272.19,265.87,266.52,2415607,GOOGL +2011-09-02,262.5,264.22,260.63,262.68,2402024,GOOGL +2011-09-06,255.66,261.64,255.51,261.35,2715977,GOOGL +2011-09-07,265.49,268.24,263.96,267.28,2758545,GOOGL +2011-09-08,267.17,269.82,266.22,267.75,2381025,GOOGL +2011-09-09,265.97,267.59,260.86,262.69,3269069,GOOGL +2011-09-12,259.24,266.26,259.01,265.33,2670471,GOOGL +2011-09-13,266.27,267.21,261.96,265.02,2354150,GOOGL +2011-09-14,266.56,268.74,263.17,266.3,2694739,GOOGL +2011-09-15,268.02,272.76,267.55,271.55,2961967,GOOGL +2011-09-16,272.67,273.69,271.84,273.61,3534779,GOOGL +2011-09-19,270.45,275.22,267.96,273.61,2471190,GOOGL +2011-09-20,274.98,279.54,271.61,273.59,2779078,GOOGL +2011-09-21,274.12,277.78,269.7,269.87,2516138,GOOGL +2011-09-22,263.39,264.65,257.26,260.59,4400586,GOOGL +2011-09-23,258.54,263.47,257.51,263.02,2778870,GOOGL +2011-09-26,263.89,266.73,256.88,266.21,2634234,GOOGL +2011-09-27,269.37,273.8,268.29,269.94,3010925,GOOGL +2011-09-28,271.02,272.28,264.11,264.68,2263403,GOOGL +2011-09-29,268.29,268.92,259.96,264.01,2907381,GOOGL +2011-09-30,260.37,262.26,257.45,257.78,2724908,GOOGL +2011-10-03,255.18,256.26,247.75,248.01,4473863,GOOGL +2011-10-04,245.26,251.97,240.54,251.2,4159130,GOOGL +2011-10-05,248.42,254.15,240.63,252.6,4534752,GOOGL +2011-10-06,254.0,257.87,251.55,257.61,3424623,GOOGL +2011-10-07,258.67,260.51,255.41,257.82,2856047,GOOGL +2011-10-10,262.85,269.0,261.86,268.85,2322903,GOOGL +2011-10-11,267.0,273.67,267.0,271.86,2853777,GOOGL +2011-10-12,274.34,277.89,272.59,274.52,3178044,GOOGL +2011-10-13,275.29,279.78,274.28,279.77,5687512,GOOGL +2011-10-14,300.03,300.1,294.08,296.14,8532242,GOOGL +2011-10-17,292.15,296.21,289.29,291.5,4008302,GOOGL +2011-10-18,290.39,296.58,288.99,295.55,3802493,GOOGL +2011-10-19,293.96,296.33,289.9,290.64,2931804,GOOGL +2011-10-20,291.24,294.74,290.04,292.13,3379069,GOOGL +2011-10-21,295.05,296.67,293.64,295.54,3394233,GOOGL +2011-10-24,293.65,300.28,293.54,298.51,3427548,GOOGL +2011-10-25,296.85,297.8,291.72,291.87,2540445,GOOGL +2011-10-26,295.07,295.39,286.72,293.45,2873690,GOOGL +2011-10-27,299.51,301.65,296.95,299.63,3780722,GOOGL +2011-10-28,297.56,301.45,297.42,300.37,2508147,GOOGL +2011-10-31,297.84,300.14,296.13,296.62,2557738,GOOGL +2011-11-01,290.34,293.05,288.66,289.61,3125199,GOOGL +2011-11-02,292.74,294.27,290.53,292.7,2121899,GOOGL +2011-11-03,293.79,299.05,292.15,299.05,2669745,GOOGL +2011-11-04,297.05,300.17,296.51,298.37,2835379,GOOGL +2011-11-07,296.96,304.69,296.41,304.47,3358867,GOOGL +2011-11-08,304.8,307.49,302.1,306.48,3029383,GOOGL +2011-11-09,302.43,305.0,299.63,300.78,3711062,GOOGL +2011-11-10,303.27,303.28,296.08,297.84,2868599,GOOGL +2011-11-11,300.95,306.35,299.6,304.48,3977320,GOOGL +2011-11-14,304.3,309.35,304.19,306.81,3188932,GOOGL +2011-11-15,306.71,309.35,305.56,308.59,2675961,GOOGL +2011-11-16,306.35,309.46,305.61,306.04,2610280,GOOGL +2011-11-17,305.33,306.45,298.69,300.74,3493472,GOOGL +2011-11-18,301.3,302.55,297.17,297.74,3287618,GOOGL +2011-11-21,294.17,294.54,286.33,290.76,3001666,GOOGL +2011-11-22,290.29,292.78,287.91,290.29,2405579,GOOGL +2011-11-23,287.96,290.42,285.34,285.34,2325986,GOOGL +2011-11-25,282.88,287.42,280.95,281.78,1562341,GOOGL +2011-11-28,289.97,294.7,288.54,294.39,2828967,GOOGL +2011-11-29,294.23,295.48,290.96,291.76,1832619,GOOGL +2011-11-30,299.27,300.05,296.34,299.99,3397279,GOOGL +2011-12-01,300.3,308.31,299.8,307.19,3621293,GOOGL +2011-12-02,308.83,312.31,308.44,310.49,4085965,GOOGL +2011-12-05,314.13,316.27,311.51,313.14,3198026,GOOGL +2011-12-06,311.81,314.62,310.43,312.2,2326518,GOOGL +2011-12-07,311.15,313.14,309.36,312.01,2257980,GOOGL +2011-12-08,310.83,314.04,307.96,308.33,2414400,GOOGL +2011-12-09,309.31,314.88,308.81,314.02,2768503,GOOGL +2011-12-12,311.25,313.4,310.46,313.01,2185234,GOOGL +2011-12-13,314.69,318.6,311.74,313.13,4028638,GOOGL +2011-12-14,311.24,312.47,306.55,309.34,3904882,GOOGL +2011-12-15,311.57,312.31,309.65,310.08,2409785,GOOGL +2011-12-16,312.47,314.97,311.05,313.29,4459782,GOOGL +2011-12-19,314.32,314.56,310.31,311.23,2144189,GOOGL +2011-12-20,314.31,316.24,314.31,315.5,2388184,GOOGL +2011-12-21,315.32,316.23,309.79,313.22,2498154,GOOGL +2011-12-22,314.29,316.18,313.82,315.16,1824156,GOOGL +2011-12-23,316.32,317.66,315.6,316.89,1453723,GOOGL +2011-12-27,316.34,322.57,316.32,320.45,1609052,GOOGL +2011-12-28,321.7,322.82,319.37,320.17,2127130,GOOGL +2011-12-29,321.07,321.82,317.92,321.52,1575595,GOOGL +2011-12-30,321.33,323.7,321.33,323.27,1782859,GOOGL +2012-01-03,326.8,334.41,326.51,333.04,3677850,GOOGL +2012-01-04,332.85,335.46,330.64,334.47,2864365,GOOGL +2012-01-05,331.4,332.32,328.44,329.83,3283277,GOOGL +2012-01-06,329.9,330.33,325.22,325.34,1438122,GOOGL +2012-01-09,323.57,323.82,310.93,311.54,5825720,GOOGL +2012-01-10,315.19,317.22,308.76,311.88,4395615,GOOGL +2012-01-11,312.06,315.01,310.87,313.29,2400582,GOOGL +2012-01-12,315.93,316.76,313.56,315.13,1875854,GOOGL +2012-01-13,313.44,313.79,310.84,312.81,2307338,GOOGL +2012-01-17,316.31,316.31,313.15,314.6,1909394,GOOGL +2012-01-18,313.63,317.32,311.37,316.77,2763190,GOOGL +2012-01-19,320.82,320.82,316.05,320.1,6305274,GOOGL +2012-01-20,295.56,295.8,291.14,293.29,10576774,GOOGL +2012-01-23,293.29,294.62,291.87,293.05,3413040,GOOGL +2012-01-24,293.45,294.13,289.29,290.76,3056391,GOOGL +2012-01-25,289.04,289.64,283.47,285.03,4988196,GOOGL +2012-01-26,286.28,287.53,282.56,284.33,3228004,GOOGL +2012-01-27,285.68,290.45,284.95,290.28,3618815,GOOGL +2012-01-30,289.31,290.29,286.99,289.13,2330967,GOOGL +2012-01-31,291.79,292.29,287.86,290.35,2142716,GOOGL +2012-02-01,292.76,293.04,289.86,290.71,2320950,GOOGL +2012-02-02,292.73,293.5,291.33,292.85,2414672,GOOGL +2012-02-03,295.63,298.83,294.32,298.46,3169260,GOOGL +2012-02-06,297.8,305.72,297.3,304.85,3679755,GOOGL +2012-02-07,303.88,305.0,302.18,303.69,2092035,GOOGL +2012-02-08,304.62,305.98,302.67,305.23,1836963,GOOGL +2012-02-09,306.32,307.56,304.8,306.04,2265433,GOOGL +2012-02-10,304.24,304.37,302.3,303.26,2325443,GOOGL +2012-02-13,305.56,307.23,305.32,306.41,1816551,GOOGL +2012-02-14,306.08,306.31,302.68,305.18,1803851,GOOGL +2012-02-15,306.77,306.77,301.58,303.08,2426960,GOOGL +2012-02-16,301.71,304.71,299.16,303.56,2530861,GOOGL +2012-02-17,302.79,304.12,301.5,302.62,2449229,GOOGL +2012-02-21,302.24,309.25,301.74,307.31,2481110,GOOGL +2012-02-22,306.29,308.7,303.66,304.27,1967855,GOOGL +2012-02-23,303.8,304.27,300.48,303.36,2055030,GOOGL +2012-02-24,303.98,306.13,303.06,305.25,1937074,GOOGL +2012-02-27,303.6,306.49,302.83,304.96,1814618,GOOGL +2012-02-28,305.3,310.19,304.14,309.5,2847797,GOOGL +2012-02-29,309.61,313.11,308.06,309.43,3136837,GOOGL +2012-03-01,311.44,313.16,309.38,311.51,2238010,GOOGL +2012-03-02,311.31,312.31,310.47,310.94,1573214,GOOGL +2012-03-05,310.53,311.56,306.0,307.43,1593250,GOOGL +2012-03-06,304.33,304.71,297.22,302.78,3175216,GOOGL +2012-03-07,304.83,305.9,303.23,303.7,1264892,GOOGL +2012-03-08,305.33,306.06,303.48,303.87,1345428,GOOGL +2012-03-09,304.28,306.26,300.3,300.43,2671524,GOOGL +2012-03-12,300.3,303.8,299.93,302.88,1669376,GOOGL +2012-03-13,304.68,309.23,303.08,309.2,2247354,GOOGL +2012-03-14,307.81,311.7,307.04,308.3,2936857,GOOGL +2012-03-15,308.61,312.06,307.72,310.88,2435340,GOOGL +2012-03-16,310.76,313.27,310.34,312.83,3050457,GOOGL +2012-03-19,311.87,318.95,310.93,317.31,2172971,GOOGL +2012-03-20,315.78,318.35,313.95,317.06,1540778,GOOGL +2012-03-21,317.62,324.02,316.57,320.31,2469637,GOOGL +2012-03-22,319.57,324.72,315.82,323.35,2410320,GOOGL +2012-03-23,323.62,324.57,320.77,321.62,1940335,GOOGL +2012-03-26,322.82,325.07,320.09,324.99,1821467,GOOGL +2012-03-27,323.84,327.08,322.72,323.83,2008804,GOOGL +2012-03-28,326.34,329.62,325.87,328.21,2538808,GOOGL +2012-03-29,327.05,328.62,322.47,324.53,1924315,GOOGL +2012-03-30,326.2,327.07,320.82,320.94,2312245,GOOGL +2012-04-02,320.71,324.07,317.74,323.78,2284338,GOOGL +2012-04-03,323.03,324.3,319.64,321.63,2044857,GOOGL +2012-04-04,319.54,319.82,315.87,317.89,1628272,GOOGL +2012-04-05,316.44,318.53,314.6,316.48,2319712,GOOGL +2012-04-09,314.55,317.98,312.96,315.74,2183535,GOOGL +2012-04-10,317.08,317.57,312.59,313.74,2485078,GOOGL +2012-04-11,317.3,318.32,315.97,318.3,2200268,GOOGL +2012-04-12,321.5,326.9,320.45,325.83,5756582,GOOGL +2012-04-13,324.1,324.82,312.08,312.61,8163012,GOOGL +2012-04-16,311.81,312.22,301.13,303.34,5693458,GOOGL +2012-04-17,304.58,309.15,303.81,305.09,3024414,GOOGL +2012-04-18,304.33,306.71,301.71,304.03,2670380,GOOGL +2012-04-19,303.15,308.44,299.8,299.95,3295787,GOOGL +2012-04-20,302.43,304.73,298.21,298.33,3058961,GOOGL +2012-04-23,296.75,299.52,295.4,299.1,2197933,GOOGL +2012-04-24,299.42,303.62,298.96,300.94,1933303,GOOGL +2012-04-25,302.3,305.98,301.74,305.16,1821042,GOOGL +2012-04-26,305.76,309.31,305.15,308.04,2093733,GOOGL +2012-04-27,307.82,308.68,305.61,307.8,1636399,GOOGL +2012-04-30,306.8,308.35,300.6,302.73,2407213,GOOGL +2012-05-01,302.2,306.11,300.4,302.52,2002424,GOOGL +2012-05-02,300.9,304.36,300.61,303.93,1611434,GOOGL +2012-05-03,305.11,307.72,304.78,305.82,1868187,GOOGL +2012-05-04,303.26,304.25,298.7,298.78,2207360,GOOGL +2012-05-07,297.8,305.59,297.8,304.08,1994515,GOOGL +2012-05-08,303.07,308.76,300.65,306.7,2678485,GOOGL +2012-05-09,303.71,308.5,301.21,304.88,2329546,GOOGL +2012-05-10,306.79,308.4,305.42,307.14,1535877,GOOGL +2012-05-11,305.48,307.58,302.69,302.92,2099726,GOOGL +2012-05-14,300.69,304.55,300.59,302.3,1824733,GOOGL +2012-05-15,302.98,307.81,302.18,305.86,2102339,GOOGL +2012-05-16,309.29,315.37,308.28,314.78,4837424,GOOGL +2012-05-17,317.23,319.24,310.93,311.84,3354518,GOOGL +2012-05-18,312.86,316.53,298.65,300.5,5976129,GOOGL +2012-05-21,300.56,308.16,300.3,307.36,3075829,GOOGL +2012-05-22,307.03,307.21,298.3,300.7,3052748,GOOGL +2012-05-23,301.13,305.1,298.86,305.03,3178016,GOOGL +2012-05-24,304.88,306.27,299.73,302.13,1892185,GOOGL +2012-05-25,300.8,301.17,294.43,296.06,3582472,GOOGL +2012-05-29,298.2,299.86,294.45,297.47,2606651,GOOGL +2012-05-30,294.37,296.25,292.06,294.41,1906629,GOOGL +2012-05-31,294.65,295.29,289.79,290.72,2969455,GOOGL +2012-06-01,286.18,286.61,284.46,285.78,3058314,GOOGL +2012-06-04,285.4,290.54,285.29,289.58,2433786,GOOGL +2012-06-05,288.01,289.35,283.52,285.49,2340477,GOOGL +2012-06-06,288.53,291.28,287.09,290.58,2096173,GOOGL +2012-06-07,294.09,294.24,288.91,289.4,1759532,GOOGL +2012-06-08,288.21,290.79,287.58,290.52,1410366,GOOGL +2012-06-11,292.4,292.95,283.63,284.53,2662269,GOOGL +2012-06-12,285.17,285.44,279.57,282.83,3224142,GOOGL +2012-06-13,281.14,283.78,279.62,280.83,1954607,GOOGL +2012-06-14,280.93,282.82,278.54,279.8,2345107,GOOGL +2012-06-15,280.45,282.54,278.82,282.54,3002511,GOOGL +2012-06-18,281.59,287.39,279.9,285.71,2497864,GOOGL +2012-06-19,287.08,292.43,286.85,291.06,2076629,GOOGL +2012-06-20,290.19,290.29,287.04,289.04,2346698,GOOGL +2012-06-21,290.21,290.21,282.15,282.89,2011322,GOOGL +2012-06-22,284.28,286.03,283.19,286.03,2229125,GOOGL +2012-06-25,283.95,284.33,278.95,280.63,1582036,GOOGL +2012-06-26,281.66,283.58,280.02,282.62,1351151,GOOGL +2012-06-27,284.13,287.28,283.29,284.94,1692446,GOOGL +2012-06-28,283.23,283.4,278.88,282.44,1922064,GOOGL +2012-06-29,287.77,290.36,286.39,290.33,2522562,GOOGL +2012-07-02,291.2,291.79,288.54,290.53,1655563,GOOGL +2012-07-03,290.3,294.5,289.29,294.21,1190525,GOOGL +2012-07-05,294.67,300.33,294.56,298.26,2345901,GOOGL +2012-07-06,296.52,297.06,291.7,293.28,2162328,GOOGL +2012-07-09,292.77,294.59,290.92,293.3,1715020,GOOGL +2012-07-10,295.39,296.51,289.66,291.14,1923015,GOOGL +2012-07-11,288.44,289.21,282.75,285.88,3500946,GOOGL +2012-07-12,283.84,286.25,281.33,285.53,2310094,GOOGL +2012-07-13,286.36,289.86,284.56,288.55,1976558,GOOGL +2012-07-16,288.47,289.88,286.18,287.75,1462861,GOOGL +2012-07-17,289.5,290.63,284.48,288.65,1681568,GOOGL +2012-07-18,288.78,292.14,288.35,290.67,1550950,GOOGL +2012-07-19,293.36,299.54,293.29,296.83,4674637,GOOGL +2012-07-20,304.68,306.78,299.39,305.72,6463748,GOOGL +2012-07-23,300.54,309.48,299.42,308.06,3561818,GOOGL +2012-07-24,307.81,309.27,302.47,304.09,2012189,GOOGL +2012-07-25,304.46,307.0,302.99,304.3,1822973,GOOGL +2012-07-26,307.81,308.74,305.32,306.99,1687485,GOOGL +2012-07-27,309.75,317.82,309.06,317.8,3550174,GOOGL +2012-07-30,318.34,321.62,315.06,316.47,2186717,GOOGL +2012-07-31,314.44,318.57,314.42,316.8,1865890,GOOGL +2012-08-01,318.97,320.07,316.01,316.66,1844556,GOOGL +2012-08-02,313.07,319.33,312.02,314.69,1977690,GOOGL +2012-08-03,320.32,322.18,318.39,320.99,1897446,GOOGL +2012-08-06,320.12,325.01,319.93,321.73,1782494,GOOGL +2012-08-07,321.22,322.45,318.55,320.59,1982695,GOOGL +2012-08-08,319.84,323.26,319.57,321.44,1322386,GOOGL +2012-08-09,322.58,323.51,321.08,321.5,1070288,GOOGL +2012-08-10,319.61,321.44,318.38,321.32,1434408,GOOGL +2012-08-13,324.03,330.41,323.66,330.34,3268073,GOOGL +2012-08-14,329.95,336.76,329.83,334.66,3662178,GOOGL +2012-08-15,335.48,337.46,332.38,334.1,2411100,GOOGL +2012-08-16,334.09,337.66,333.87,336.77,1717691,GOOGL +2012-08-17,337.4,338.96,336.19,338.91,2177896,GOOGL +2012-08-20,338.09,339.77,336.67,338.11,1758421,GOOGL +2012-08-21,336.89,339.34,331.42,335.09,2222805,GOOGL +2012-08-22,334.02,340.64,333.68,338.93,1909262,GOOGL +2012-08-23,337.47,340.58,335.84,338.74,1784453,GOOGL +2012-08-24,338.14,340.57,337.38,339.65,1429267,GOOGL +2012-08-27,331.83,336.34,329.95,334.94,2614131,GOOGL +2012-08-28,332.83,339.15,332.7,338.96,2058938,GOOGL +2012-08-29,339.02,344.84,338.41,344.35,2991037,GOOGL +2012-08-30,342.46,344.04,340.43,341.18,1627704,GOOGL +2012-08-31,342.34,344.63,340.36,342.89,2127125,GOOGL +2012-09-04,342.62,342.84,337.09,340.86,1889613,GOOGL +2012-09-05,340.34,343.59,339.91,340.7,1708169,GOOGL +2012-09-06,343.32,350.29,342.71,350.05,3044450,GOOGL +2012-09-07,350.35,356.48,349.18,353.43,3236308,GOOGL +2012-09-10,355.23,356.76,349.54,350.74,2560067,GOOGL +2012-09-11,349.33,350.68,345.85,346.44,1874004,GOOGL +2012-09-12,345.05,347.8,340.78,345.78,2642260,GOOGL +2012-09-13,346.89,354.85,345.62,353.37,2659302,GOOGL +2012-09-14,355.15,356.86,353.86,355.19,2618874,GOOGL +2012-09-17,354.41,356.8,352.85,355.34,1508307,GOOGL +2012-09-18,354.24,359.69,353.74,359.5,2067249,GOOGL +2012-09-19,359.11,364.64,358.56,364.11,3098782,GOOGL +2012-09-20,362.6,366.06,360.97,364.42,2907854,GOOGL +2012-09-21,366.47,367.83,365.43,367.36,6360376,GOOGL +2012-09-24,365.87,375.4,365.49,375.06,3565837,GOOGL +2012-09-25,376.9,382.83,374.2,374.95,6061033,GOOGL +2012-09-26,375.3,381.0,370.87,377.11,5674334,GOOGL +2012-09-27,380.35,381.8,376.2,378.63,3932272,GOOGL +2012-09-28,377.45,380.03,375.95,377.63,2784091,GOOGL +2012-10-01,379.9,382.88,378.48,381.27,3168477,GOOGL +2012-10-02,382.98,383.38,375.51,378.87,2790375,GOOGL +2012-10-03,378.24,382.34,376.48,381.63,2208639,GOOGL +2012-10-04,381.76,385.33,380.08,384.41,2454496,GOOGL +2012-10-05,385.74,387.58,382.88,384.21,2737751,GOOGL +2012-10-08,380.88,382.17,377.45,379.3,1958625,GOOGL +2012-10-09,380.22,381.04,371.64,372.42,3003884,GOOGL +2012-10-10,371.3,374.14,369.51,372.65,2041203,GOOGL +2012-10-11,376.83,379.63,375.52,376.12,2383987,GOOGL +2012-10-12,376.3,377.81,372.42,372.75,2406787,GOOGL +2012-10-15,371.34,372.29,365.72,370.86,3020098,GOOGL +2012-10-16,370.44,373.87,368.6,372.72,2058468,GOOGL +2012-10-17,372.35,378.55,370.5,378.12,2292819,GOOGL +2012-10-18,378.15,380.09,338.34,347.85,12442346,GOOGL +2012-10-19,353.14,353.7,336.34,341.24,11483428,GOOGL +2012-10-22,340.85,342.66,335.18,339.67,4057872,GOOGL +2012-10-23,336.34,344.01,336.34,340.52,2916978,GOOGL +2012-10-24,343.74,343.84,337.97,338.99,2496411,GOOGL +2012-10-25,340.34,341.34,337.09,339.22,2403696,GOOGL +2012-10-26,338.59,341.86,335.94,337.91,1950865,GOOGL +2012-10-31,340.27,340.84,337.84,340.49,1537001,GOOGL +2012-11-01,340.09,345.8,339.7,344.14,2050471,GOOGL +2012-11-02,347.74,348.12,344.03,344.3,2324569,GOOGL +2012-11-05,342.59,343.77,338.12,341.82,1635894,GOOGL +2012-11-06,343.08,343.59,339.11,341.2,1582936,GOOGL +2012-11-07,337.84,339.46,333.58,333.89,2232438,GOOGL +2012-11-08,335.44,336.08,325.94,326.47,2598676,GOOGL +2012-11-09,327.65,334.5,325.48,331.85,3114084,GOOGL +2012-11-12,332.21,335.23,330.77,333.28,1405870,GOOGL +2012-11-13,331.83,334.13,329.44,329.86,1594639,GOOGL +2012-11-14,330.66,331.42,325.58,326.6,1668322,GOOGL +2012-11-15,325.32,330.33,322.27,323.95,1848939,GOOGL +2012-11-16,323.32,326.83,318.32,323.91,3438500,GOOGL +2012-11-19,328.18,334.79,328.09,334.44,2369716,GOOGL +2012-11-20,335.09,339.34,332.62,335.32,2089086,GOOGL +2012-11-21,334.83,335.23,330.53,333.27,2113011,GOOGL +2012-11-23,335.32,335.33,333.38,334.32,922477,GOOGL +2012-11-26,333.55,333.83,329.84,330.91,2205527,GOOGL +2012-11-27,330.42,337.84,329.33,335.69,2509598,GOOGL +2012-11-28,334.34,342.8,332.28,342.18,3041940,GOOGL +2012-11-29,344.23,347.3,341.34,346.29,2780544,GOOGL +2012-11-30,346.0,349.96,343.19,349.53,3164441,GOOGL +2012-12-03,351.47,353.3,347.4,347.97,2193948,GOOGL +2012-12-04,347.85,348.1,343.19,345.86,1991605,GOOGL +2012-12-05,346.42,347.6,341.51,344.25,1862735,GOOGL +2012-12-06,344.14,348.15,342.6,345.91,1462216,GOOGL +2012-12-07,347.85,348.79,341.55,342.45,1919476,GOOGL +2012-12-10,343.04,346.17,342.24,343.05,1366866,GOOGL +2012-12-11,345.34,351.31,344.2,348.79,2687956,GOOGL +2012-12-12,349.96,352.11,347.09,349.13,2426299,GOOGL +2012-12-13,358.32,358.6,350.12,351.7,3446306,GOOGL +2012-12-14,349.93,354.26,349.56,351.33,2130595,GOOGL +2012-12-17,353.1,369.51,352.36,360.75,3036763,GOOGL +2012-12-18,358.66,364.91,357.88,360.9,3005138,GOOGL +2012-12-19,360.72,361.86,358.7,360.42,1919799,GOOGL +2012-12-20,361.99,362.69,358.84,361.54,1657153,GOOGL +2012-12-21,357.34,359.77,355.62,358.17,3527849,GOOGL +2012-12-24,357.61,357.95,354.09,355.1,841931,GOOGL +2012-12-26,354.39,356.8,351.56,354.79,1182572,GOOGL +2012-12-27,353.92,354.77,349.65,353.5,1647392,GOOGL +2012-12-28,351.2,353.81,350.36,350.36,1403926,GOOGL +2012-12-31,350.35,355.64,348.35,354.04,1997733,GOOGL +2013-01-02,360.07,363.86,358.63,361.99,2542268,GOOGL +2013-01-03,362.83,366.33,360.72,362.2,2318140,GOOGL +2013-01-04,365.03,371.11,364.2,369.35,2763552,GOOGL +2013-01-07,368.09,370.06,365.66,367.74,1655967,GOOGL +2013-01-08,368.14,368.52,362.58,367.02,1676740,GOOGL +2013-01-09,366.5,369.54,364.66,369.43,2025751,GOOGL +2013-01-10,371.79,372.87,367.12,371.11,1835780,GOOGL +2013-01-11,371.37,371.58,368.52,370.36,1285125,GOOGL +2013-01-14,368.87,371.47,361.54,361.99,2864106,GOOGL +2013-01-15,360.02,367.87,356.41,362.83,3927990,GOOGL +2013-01-16,361.56,362.53,357.19,357.95,2024991,GOOGL +2013-01-17,359.21,360.18,355.87,356.02,2212357,GOOGL +2013-01-18,355.54,356.74,351.02,352.61,3226898,GOOGL +2013-01-22,352.68,353.02,348.11,351.79,3792336,GOOGL +2013-01-23,368.36,374.87,368.26,371.12,5911865,GOOGL +2013-01-24,370.99,378.79,370.62,377.29,3383596,GOOGL +2013-01-25,375.76,379.62,375.5,377.21,2225811,GOOGL +2013-01-28,376.26,378.18,374.32,375.74,1627833,GOOGL +2013-01-29,373.75,378.85,373.64,377.22,1747734,GOOGL +2013-01-30,377.25,380.86,376.83,377.29,1732972,GOOGL +2013-01-31,375.63,379.19,375.5,378.22,1634556,GOOGL +2013-02-01,379.5,388.7,379.4,388.2,3746165,GOOGL +2013-02-04,384.23,385.62,379.51,379.89,3041242,GOOGL +2013-02-05,380.95,385.94,380.11,383.25,1870716,GOOGL +2013-02-06,379.91,386.87,379.63,385.47,2079687,GOOGL +2013-02-07,385.23,389.79,383.13,387.36,2840506,GOOGL +2013-02-08,390.46,393.73,390.17,393.08,3024853,GOOGL +2013-02-11,389.59,391.89,387.26,391.6,2167656,GOOGL +2013-02-12,391.27,394.34,390.07,390.74,1858945,GOOGL +2013-02-13,390.46,393.07,390.37,391.82,1198170,GOOGL +2013-02-14,390.25,394.76,389.27,394.3,1735219,GOOGL +2013-02-15,394.09,397.03,393.93,396.84,2729917,GOOGL +2013-02-19,398.39,403.9,398.04,403.83,2932924,GOOGL +2013-02-20,403.05,404.89,396.29,396.63,2765029,GOOGL +2013-02-21,399.4,403.13,396.01,398.16,3511036,GOOGL +2013-02-22,400.03,401.03,397.3,400.25,2054050,GOOGL +2013-02-25,401.55,404.61,395.64,395.78,2307008,GOOGL +2013-02-26,397.9,398.37,392.59,395.46,2205059,GOOGL +2013-02-27,397.8,402.78,395.95,400.29,2028515,GOOGL +2013-02-28,400.95,403.9,400.92,401.0,2265874,GOOGL +2013-03-01,399.3,403.97,398.47,403.5,2175425,GOOGL +2013-03-04,403.05,411.83,402.9,411.16,2776185,GOOGL +2013-03-05,414.88,420.5,414.86,419.72,4045034,GOOGL +2013-03-06,420.93,422.42,414.82,416.11,2873998,GOOGL +2013-03-07,417.45,418.73,415.2,416.71,2054238,GOOGL +2013-03-08,417.67,417.88,412.94,416.18,2912283,GOOGL +2013-03-11,416.26,420.27,416.17,417.83,1595678,GOOGL +2013-03-12,415.77,416.36,412.25,414.22,2008979,GOOGL +2013-03-13,414.36,415.76,411.57,413.07,1641413,GOOGL +2013-03-14,413.91,413.91,409.1,411.18,1651111,GOOGL +2013-03-15,409.66,410.56,407.08,407.56,3099791,GOOGL +2013-03-18,402.9,406.79,401.14,404.3,1838552,GOOGL +2013-03-19,406.03,410.03,403.63,406.07,2098176,GOOGL +2013-03-20,408.82,409.16,406.13,407.76,1464122,GOOGL +2013-03-21,406.05,408.87,405.33,406.04,1477590,GOOGL +2013-03-22,407.78,408.03,405.22,405.56,1491678,GOOGL +2013-03-25,406.61,410.02,403.81,405.22,1712684,GOOGL +2013-03-26,407.16,407.41,404.3,406.62,1191912,GOOGL +2013-03-27,403.74,403.9,401.07,401.73,2163295,GOOGL +2013-03-28,402.4,403.09,397.05,397.49,2287712,GOOGL +2013-04-01,397.9,401.53,397.02,401.0,1807580,GOOGL +2013-04-02,402.67,407.82,402.4,406.93,2041713,GOOGL +2013-04-03,407.14,407.51,400.73,403.5,1738753,GOOGL +2013-04-04,402.53,403.28,396.05,397.93,2448102,GOOGL +2013-04-05,393.42,393.89,388.59,391.92,3433994,GOOGL +2013-04-08,389.76,390.16,384.58,387.81,2832718,GOOGL +2013-04-09,388.14,392.27,386.94,389.21,2157928,GOOGL +2013-04-10,391.85,396.57,388.39,395.49,1978862,GOOGL +2013-04-11,396.84,396.95,392.42,395.59,2028766,GOOGL +2013-04-12,396.39,396.45,391.86,395.42,1636829,GOOGL +2013-04-15,393.37,398.9,388.9,391.36,2454767,GOOGL +2013-04-16,393.69,398.4,392.35,397.08,1742374,GOOGL +2013-04-17,393.77,395.82,389.44,391.67,2037355,GOOGL +2013-04-18,393.07,393.29,381.01,383.34,3328777,GOOGL +2013-04-19,384.96,402.12,383.51,400.33,5804316,GOOGL +2013-04-22,400.7,402.38,387.89,400.46,2883407,GOOGL +2013-04-23,400.9,408.16,400.58,404.35,2299900,GOOGL +2013-04-24,404.46,409.41,404.4,407.13,1829151,GOOGL +2013-04-25,408.53,408.64,404.22,404.95,1992301,GOOGL +2013-04-26,404.2,404.27,398.69,401.11,2488237,GOOGL +2013-04-29,402.03,411.76,401.9,409.94,2301967,GOOGL +2013-04-30,409.91,414.23,409.25,412.7,2306836,GOOGL +2013-05-01,412.04,412.77,408.59,410.63,1455634,GOOGL +2013-05-02,410.46,417.69,409.93,415.22,2018546,GOOGL +2013-05-03,418.9,423.82,418.42,423.28,2512661,GOOGL +2013-05-06,424.55,431.36,424.55,431.21,2141834,GOOGL +2013-05-07,431.94,432.37,425.76,429.04,1967986,GOOGL +2013-05-08,428.93,437.38,426.88,437.25,2468403,GOOGL +2013-05-09,435.86,440.27,434.55,436.18,2200758,GOOGL +2013-05-10,438.09,440.71,436.52,440.56,1900717,GOOGL +2013-05-13,439.88,441.68,437.13,439.2,1448730,GOOGL +2013-05-14,439.19,444.79,439.01,443.99,1581296,GOOGL +2013-05-15,448.2,458.65,447.46,458.4,3995319,GOOGL +2013-05-16,459.96,460.45,451.46,452.39,3211738,GOOGL +2013-05-17,455.46,457.2,450.71,455.04,2792663,GOOGL +2013-05-20,452.95,460.76,452.95,454.72,2272942,GOOGL +2013-05-21,454.46,456.29,449.25,453.94,1983385,GOOGL +2013-05-22,451.73,455.11,443.88,445.15,2561294,GOOGL +2013-05-23,438.94,445.42,437.44,441.84,2279347,GOOGL +2013-05-24,438.07,439.85,435.94,437.1,2296760,GOOGL +2013-05-28,442.19,446.52,440.64,441.08,2257714,GOOGL +2013-05-29,438.29,439.43,432.58,434.59,2014246,GOOGL +2013-05-30,435.39,439.89,433.64,435.82,2120987,GOOGL +2013-05-31,434.49,438.94,434.19,436.04,1969857,GOOGL +2013-06-03,432.2,437.42,427.94,434.25,2476996,GOOGL +2013-06-04,434.36,435.73,427.46,429.98,1868745,GOOGL +2013-06-05,431.69,435.16,428.99,430.28,2107041,GOOGL +2013-06-06,432.58,433.6,424.03,432.75,2579605,GOOGL +2013-06-07,435.65,440.44,433.09,440.3,2675269,GOOGL +2013-06-10,441.49,445.95,440.49,445.56,2338184,GOOGL +2013-06-11,442.43,443.94,440.2,440.34,1752874,GOOGL +2013-06-12,443.17,443.44,435.26,436.43,2205049,GOOGL +2013-06-13,434.92,440.27,433.18,438.94,2071259,GOOGL +2013-06-14,440.49,442.79,437.5,437.96,2242338,GOOGL +2013-06-17,440.05,445.16,439.58,443.57,2147298,GOOGL +2013-06-18,444.77,450.95,444.62,450.76,2167878,GOOGL +2013-06-19,451.14,455.88,449.2,450.79,2917112,GOOGL +2013-06-20,447.44,450.95,442.1,442.81,3377578,GOOGL +2013-06-21,444.61,445.38,436.97,440.91,3982214,GOOGL +2013-06-24,436.38,438.6,432.06,435.33,3020242,GOOGL +2013-06-25,439.07,440.28,432.69,433.53,2553889,GOOGL +2013-06-26,437.31,439.44,435.72,437.26,1832735,GOOGL +2013-06-27,439.84,442.79,438.76,438.97,1926554,GOOGL +2013-06-28,437.89,441.36,437.53,440.62,2350049,GOOGL +2013-07-01,443.67,446.49,442.94,444.38,1726780,GOOGL +2013-07-02,445.55,445.95,439.07,441.6,1891812,GOOGL +2013-07-03,440.39,445.03,439.69,443.66,1048628,GOOGL +2013-07-05,445.45,448.15,444.11,447.19,1701830,GOOGL +2013-07-08,450.06,453.59,448.99,453.0,1970157,GOOGL +2013-07-09,455.96,456.93,449.44,453.07,1979338,GOOGL +2013-07-10,452.18,456.02,450.64,453.45,1715973,GOOGL +2013-07-11,456.96,460.87,454.71,460.58,2587845,GOOGL +2013-07-12,460.46,461.96,458.08,461.96,2568942,GOOGL +2013-07-15,462.61,464.46,458.64,462.81,1961361,GOOGL +2013-07-16,464.03,464.45,457.41,460.26,1983527,GOOGL +2013-07-17,460.96,463.89,458.61,459.73,1506168,GOOGL +2013-07-18,459.95,460.46,452.05,455.8,3634430,GOOGL +2013-07-19,443.75,451.93,438.24,448.75,7363398,GOOGL +2013-07-22,451.45,456.79,448.95,455.81,2904179,GOOGL +2013-07-23,455.81,456.96,450.23,452.35,2046745,GOOGL +2013-07-24,454.08,455.61,450.8,451.9,2080778,GOOGL +2013-07-25,447.38,448.87,443.48,444.29,3005227,GOOGL +2013-07-26,443.94,445.44,441.44,443.12,1778244,GOOGL +2013-07-29,442.89,447.86,440.89,441.58,1893042,GOOGL +2013-07-30,443.17,448.25,440.88,445.91,1756116,GOOGL +2013-07-31,446.94,448.7,443.53,444.32,2173446,GOOGL +2013-08-01,447.95,452.73,447.95,452.56,2138314,GOOGL +2013-08-02,452.17,453.95,450.86,453.74,1717765,GOOGL +2013-08-05,453.15,453.22,450.05,452.95,1309921,GOOGL +2013-08-06,452.8,455.31,448.31,448.73,1506475,GOOGL +2013-08-07,447.97,449.67,444.99,445.77,1380382,GOOGL +2013-08-08,448.19,448.37,443.09,446.78,1488045,GOOGL +2013-08-09,445.73,448.21,445.44,445.65,1323761,GOOGL +2013-08-12,443.89,443.94,441.27,443.2,1377354,GOOGL +2013-08-13,443.86,444.69,438.54,441.07,1420462,GOOGL +2013-08-14,439.62,440.56,434.01,435.34,2083229,GOOGL +2013-08-15,432.65,432.89,429.43,430.26,1870812,GOOGL +2013-08-16,431.07,431.65,428.7,428.88,1675387,GOOGL +2013-08-19,429.28,436.44,429.15,433.26,1811425,GOOGL +2013-08-20,434.61,436.49,432.2,433.14,1236259,GOOGL +2013-08-21,435.76,438.89,433.68,435.1,1761596,GOOGL +2013-08-22,436.79,437.81,435.56,437.29,870491,GOOGL +2013-08-23,439.35,439.44,435.31,435.54,1077093,GOOGL +2013-08-26,435.43,437.89,433.46,433.63,1056184,GOOGL +2013-08-27,430.24,432.3,424.37,425.5,1734031,GOOGL +2013-08-28,425.55,428.13,424.31,424.7,1330324,GOOGL +2013-08-29,424.96,430.62,424.72,428.14,1478494,GOOGL +2013-08-30,428.31,429.45,423.2,423.87,1861554,GOOGL +2013-09-03,427.61,433.53,427.4,430.62,2047736,GOOGL +2013-09-04,430.6,437.19,428.01,436.25,2041640,GOOGL +2013-09-05,437.19,440.38,436.24,440.22,1292601,GOOGL +2013-09-06,441.66,442.33,437.31,440.23,1561755,GOOGL +2013-09-09,442.31,445.32,441.65,444.47,1235064,GOOGL +2013-09-10,445.46,446.45,442.44,444.78,1287836,GOOGL +2013-09-11,444.71,448.93,443.48,448.54,1610146,GOOGL +2013-09-12,449.15,449.4,445.45,446.98,1095465,GOOGL +2013-09-13,447.7,448.29,442.86,444.98,1326886,GOOGL +2013-09-16,448.55,448.95,442.88,444.32,1341311,GOOGL +2013-09-17,444.15,444.64,440.94,443.5,1260257,GOOGL +2013-09-18,443.62,452.44,441.98,452.11,1937266,GOOGL +2013-09-19,453.45,453.45,448.15,449.64,1598201,GOOGL +2013-09-20,449.64,452.52,448.26,452.01,4348349,GOOGL +2013-09-23,448.52,451.25,443.04,443.69,1778378,GOOGL +2013-09-24,443.69,445.5,441.14,443.86,1486783,GOOGL +2013-09-25,443.72,443.72,438.24,439.05,1654113,GOOGL +2013-09-26,439.59,441.82,437.94,439.52,1260307,GOOGL +2013-09-27,437.85,439.2,436.09,438.63,1258822,GOOGL +2013-09-30,434.97,440.86,434.59,438.39,1723763,GOOGL +2013-10-01,440.56,444.28,440.46,443.95,1685208,GOOGL +2013-10-02,441.81,445.12,439.35,444.44,1496334,GOOGL +2013-10-03,444.44,447.5,436.49,438.48,2119212,GOOGL +2013-10-04,437.94,439.19,435.44,436.61,1358454,GOOGL +2013-10-07,434.16,437.43,432.49,433.3,1294017,GOOGL +2013-10-08,433.09,433.42,426.24,427.26,1945418,GOOGL +2013-10-09,428.57,431.76,421.91,428.36,2653118,GOOGL +2013-10-10,432.35,434.85,430.54,434.55,2258931,GOOGL +2013-10-11,433.45,437.18,433.08,436.43,1408912,GOOGL +2013-10-14,433.76,438.56,433.13,438.49,1243673,GOOGL +2013-10-15,438.32,443.26,437.44,441.45,1594777,GOOGL +2013-10-16,443.38,449.61,442.45,449.46,2011786,GOOGL +2013-10-17,446.94,448.9,443.31,444.84,4256622,GOOGL +2013-10-18,488.78,508.24,487.49,506.21,11584258,GOOGL +2013-10-21,506.24,510.01,500.27,502.15,3633166,GOOGL +2013-10-22,503.0,507.01,498.39,504.0,2211479,GOOGL +2013-10-23,501.0,517.89,500.82,516.22,2667586,GOOGL +2013-10-24,516.45,520.81,512.91,513.29,2093154,GOOGL +2013-10-25,514.92,514.92,505.88,508.11,2030838,GOOGL +2013-10-28,508.11,512.23,507.0,508.01,1166400,GOOGL +2013-10-29,510.06,518.99,507.26,518.64,1608296,GOOGL +2013-10-30,519.23,519.27,513.51,515.73,1327100,GOOGL +2013-10-31,514.98,521.28,512.5,515.81,1640035,GOOGL +2013-11-01,516.41,518.52,513.06,514.03,1283938,GOOGL +2013-11-04,516.27,516.7,511.53,513.57,1139185,GOOGL +2013-11-05,510.69,516.34,509.22,511.27,1181488,GOOGL +2013-11-06,513.31,514.01,508.19,511.89,914624,GOOGL +2013-11-07,511.82,512.48,504.32,504.48,1680071,GOOGL +2013-11-08,504.88,509.76,504.75,508.52,1294508,GOOGL +2013-11-11,505.26,508.47,504.5,505.8,1112778,GOOGL +2013-11-12,504.35,509.29,503.0,506.4,1218960,GOOGL +2013-11-13,503.88,516.94,503.75,516.75,1584004,GOOGL +2013-11-14,517.48,520.39,515.69,518.13,1168469,GOOGL +2013-11-15,517.95,519.52,515.67,517.3,1277772,GOOGL +2013-11-18,518.39,524.89,515.14,516.29,1760249,GOOGL +2013-11-19,516.38,517.89,512.04,513.12,1131619,GOOGL +2013-11-20,515.49,517.2,510.69,511.67,965535,GOOGL +2013-11-21,514.01,519.67,513.51,517.55,1092497,GOOGL +2013-11-22,517.23,518.6,515.13,516.46,1254310,GOOGL +2013-11-25,519.1,527.12,518.03,523.49,1613009,GOOGL +2013-11-26,524.82,531.28,521.99,529.73,2287182,GOOGL +2013-11-27,531.55,534.53,530.53,532.09,1123559,GOOGL +2013-11-29,531.61,533.84,530.25,530.32,1192773,GOOGL +2013-12-02,532.29,533.71,525.91,527.77,1375234,GOOGL +2013-12-03,526.0,532.25,525.03,527.16,1678054,GOOGL +2013-12-04,526.21,532.52,525.52,529.62,1192139,GOOGL +2013-12-05,529.13,530.36,526.07,529.2,1134919,GOOGL +2013-12-06,535.43,535.53,530.57,535.47,1431235,GOOGL +2013-12-09,535.58,541.7,534.54,539.61,1484103,GOOGL +2013-12-10,538.36,546.7,538.36,542.87,1856112,GOOGL +2013-12-11,544.24,546.21,538.12,539.18,1711835,GOOGL +2013-12-12,540.32,542.01,535.03,535.51,1596498,GOOGL +2013-12-13,538.14,538.68,529.47,530.92,2164759,GOOGL +2013-12-16,532.04,537.88,531.54,537.03,1606175,GOOGL +2013-12-17,537.59,540.92,534.72,535.46,1539917,GOOGL +2013-12-18,536.53,543.02,530.05,542.92,2212546,GOOGL +2013-12-19,541.27,546.54,540.08,543.65,1666006,GOOGL +2013-12-20,545.19,551.14,544.54,550.86,3267417,GOOGL +2013-12-23,554.47,558.46,553.11,558.11,1723430,GOOGL +2013-12-24,558.04,558.18,554.6,556.48,734170,GOOGL +2013-12-26,557.56,560.06,554.9,559.29,1338507,GOOGL +2013-12-27,560.56,560.7,557.03,559.76,1570140,GOOGL +2013-12-30,560.73,560.81,555.06,555.28,1236709,GOOGL +2013-12-31,556.68,561.06,553.68,560.92,1358300,GOOGL +2014-01-02,558.29,559.43,554.68,557.12,1822719,GOOGL +2014-01-03,558.06,559.02,553.02,553.05,1669229,GOOGL +2014-01-06,557.06,559.99,553.77,559.22,1770782,GOOGL +2014-01-07,563.06,570.41,561.14,570.0,2553999,GOOGL +2014-01-08,573.57,574.23,567.21,571.19,2243444,GOOGL +2014-01-09,572.29,572.68,563.34,565.69,2085565,GOOGL +2014-01-10,570.11,570.11,561.69,565.66,2145560,GOOGL +2014-01-13,563.8,574.03,559.14,562.05,2425615,GOOGL +2014-01-14,569.54,576.08,564.61,575.27,2484514,GOOGL +2014-01-15,577.07,578.08,572.47,574.88,1951012,GOOGL +2014-01-16,575.12,579.54,574.57,578.69,1685699,GOOGL +2014-01-17,579.0,580.9,572.67,575.84,2766140,GOOGL +2014-01-21,581.05,582.58,576.23,582.43,1981099,GOOGL +2014-01-22,583.89,584.53,580.01,583.09,1573846,GOOGL +2014-01-23,580.58,581.83,577.76,580.63,1951643,GOOGL +2014-01-24,576.08,577.35,562.06,562.48,3926347,GOOGL +2014-01-27,563.61,563.81,541.68,551.17,4362978,GOOGL +2014-01-28,555.72,563.44,555.52,562.07,2217723,GOOGL +2014-01-29,560.12,561.44,550.26,554.01,2411641,GOOGL +2014-01-30,573.07,576.82,564.19,568.26,5141107,GOOGL +2014-01-31,586.26,593.86,576.14,591.08,5569794,GOOGL +2014-02-03,590.19,591.45,566.57,567.28,4575602,GOOGL +2014-02-04,569.56,578.08,569.07,569.65,2815737,GOOGL +2014-02-05,572.26,575.96,564.57,572.17,2400619,GOOGL +2014-02-06,576.14,580.66,574.35,580.56,1948254,GOOGL +2014-02-07,584.4,589.54,580.86,589.31,2687308,GOOGL +2014-02-10,586.49,591.79,585.09,587.05,1945639,GOOGL +2014-02-11,590.68,596.53,586.69,595.69,2052813,GOOGL +2014-02-12,595.09,595.59,591.28,593.94,1725673,GOOGL +2014-02-13,590.97,600.55,590.42,600.55,1836921,GOOGL +2014-02-14,598.4,602.8,597.0,602.0,2194330,GOOGL +2014-02-18,601.31,607.04,600.6,606.05,2110730,GOOGL +2014-02-19,603.25,605.22,599.35,601.77,2105697,GOOGL +2014-02-20,602.17,604.05,600.71,602.66,1701894,GOOGL +2014-02-21,604.51,605.54,602.02,602.5,1863155,GOOGL +2014-02-24,603.28,610.69,603.15,606.86,1675461,GOOGL +2014-02-25,608.58,612.86,605.82,610.61,1444180,GOOGL +2014-02-26,612.61,615.05,607.49,610.7,1983804,GOOGL +2014-02-27,609.8,612.73,609.11,610.22,1260794,GOOGL +2014-02-28,610.78,612.71,603.71,608.43,2314596,GOOGL +2014-03-03,603.98,604.52,596.67,601.95,2108720,GOOGL +2014-03-04,608.11,608.61,605.35,608.06,1471031,GOOGL +2014-03-05,608.13,612.15,606.31,609.74,1236190,GOOGL +2014-03-06,611.75,613.69,609.91,610.42,1269591,GOOGL +2014-03-07,614.01,614.11,606.32,608.0,1515510,GOOGL +2014-03-10,608.45,609.43,602.65,606.39,1215443,GOOGL +2014-03-11,607.49,607.77,598.92,600.6,1715423,GOOGL +2014-03-12,598.8,604.53,592.69,604.25,1966927,GOOGL +2014-03-13,604.58,605.86,592.97,595.12,2345640,GOOGL +2014-03-14,591.59,596.03,586.85,586.99,2301786,GOOGL +2014-03-17,590.21,599.13,589.64,596.65,2166547,GOOGL +2014-03-18,597.93,606.37,597.13,606.24,1821606,GOOGL +2014-03-19,606.51,606.6,597.8,600.22,1612901,GOOGL +2014-03-20,600.58,605.41,598.28,599.18,1684975,GOOGL +2014-03-21,603.76,605.42,591.82,592.11,3210656,GOOGL +2014-03-24,592.69,593.04,573.55,579.54,3039151,GOOGL +2014-03-25,583.58,585.5,574.07,579.94,2413045,GOOGL +2014-03-26,581.59,586.37,566.32,566.55,2580023,GOOGL +2014-03-27,565.99,566.54,551.6,557.7,3826676,GOOGL +2014-03-28,560.06,567.16,559.44,560.64,2258918,GOOGL +2014-03-31,565.77,568.07,556.98,557.81,1942277,GOOGL +2014-04-01,560.7,569.32,559.56,568.01,2182626,GOOGL +2014-04-02,571.52,572.97,562.56,568.12,2088580,GOOGL +2014-04-03,573.39,588.3,566.01,571.5,4019626,GOOGL +2014-04-04,578.55,579.72,544.49,545.25,5366972,GOOGL +2014-04-07,544.79,549.85,530.53,540.63,3961552,GOOGL +2014-04-08,545.05,559.88,544.7,557.51,3488768,GOOGL +2014-04-09,565.84,567.8,555.38,567.04,3033589,GOOGL +2014-04-10,568.0,568.21,545.5,546.69,3296996,GOOGL +2014-04-11,537.94,547.59,533.4,537.76,3175460,GOOGL +2014-04-14,543.66,553.02,540.52,545.2,2541398,GOOGL +2014-04-15,551.0,552.89,530.64,548.7,3999843,GOOGL +2014-04-16,557.7,564.0,553.1,563.9,4588541,GOOGL +2014-04-17,556.32,557.0,539.4,543.34,5616862,GOOGL +2014-04-21,544.0,544.0,534.0,539.37,2425207,GOOGL +2014-04-22,536.0,548.0,536.0,545.5,2331121,GOOGL +2014-04-23,543.67,544.8,528.13,537.51,1959330,GOOGL +2014-04-24,541.69,542.5,531.0,534.44,2069559,GOOGL +2014-04-25,532.26,533.86,522.5,523.1,2372604,GOOGL +2014-04-28,525.8,525.9,511.0,522.98,3752779,GOOGL +2014-04-29,523.89,537.76,523.0,536.33,2535967,GOOGL +2014-04-30,535.12,536.34,529.09,534.88,2038658,GOOGL +2014-05-01,534.25,539.91,532.86,538.53,2004375,GOOGL +2014-05-02,541.44,542.4,533.27,533.87,1781595,GOOGL +2014-05-05,530.24,535.72,527.58,535.33,1228797,GOOGL +2014-05-06,533.41,534.55,522.26,522.57,1835318,GOOGL +2014-05-07,523.25,524.43,511.09,518.0,3074346,GOOGL +2014-05-08,515.72,527.35,514.46,520.17,2452197,GOOGL +2014-05-09,518.65,527.35,514.28,526.62,2261447,GOOGL +2014-05-12,531.84,538.75,527.51,538.43,1949291,GOOGL +2014-05-13,539.58,543.99,537.9,541.54,2011963,GOOGL +2014-05-14,541.82,541.82,533.11,534.41,1281148,GOOGL +2014-05-15,533.14,534.0,525.31,529.12,1833044,GOOGL +2014-05-16,529.6,530.84,523.57,528.3,1907733,GOOGL +2014-05-19,528.88,539.35,525.66,538.83,1977885,GOOGL +2014-05-20,540.0,546.35,536.57,540.39,2425292,GOOGL +2014-05-21,542.9,549.75,542.11,549.7,1564854,GOOGL +2014-05-22,552.2,557.96,551.0,555.45,2149757,GOOGL +2014-05-23,558.13,565.0,554.17,563.8,2672674,GOOGL +2014-05-27,567.78,574.87,564.15,574.87,2191828,GOOGL +2014-05-28,574.57,577.66,569.95,570.45,1581576,GOOGL +2014-05-29,573.39,573.48,568.45,570.56,1411296,GOOGL +2014-05-30,571.64,572.58,565.79,571.65,1871737,GOOGL +2014-06-02,569.75,570.41,556.7,564.34,1663640,GOOGL +2014-06-03,560.9,562.4,552.53,554.51,2031647,GOOGL +2014-06-04,551.52,558.58,548.56,553.76,1729192,GOOGL +2014-06-05,557.11,565.0,555.05,564.93,1796370,GOOGL +2014-06-06,568.16,568.8,559.58,566.03,1740934,GOOGL +2014-06-09,566.75,572.0,565.22,570.73,1529959,GOOGL +2014-06-10,568.78,572.0,566.13,568.3,1485115,GOOGL +2014-06-11,565.92,568.97,563.68,567.5,1129173,GOOGL +2014-06-12,567.0,567.0,557.15,559.5,1549487,GOOGL +2014-06-13,560.08,560.65,553.72,560.35,1353343,GOOGL +2014-06-16,557.25,557.99,550.0,552.3,1971842,GOOGL +2014-06-17,552.36,553.74,547.47,550.62,1481669,GOOGL +2014-06-18,552.8,561.4,551.58,560.66,2060681,GOOGL +2014-06-19,561.15,565.0,556.67,564.99,2630539,GOOGL +2014-06-20,566.45,566.77,559.37,566.52,3162147,GOOGL +2014-06-23,564.35,574.44,563.5,574.29,1724098,GOOGL +2014-06-24,574.22,582.25,569.16,572.54,2844325,GOOGL +2014-06-25,573.55,587.3,573.26,585.93,2114743,GOOGL +2014-06-26,589.3,589.6,579.6,584.77,2012360,GOOGL +2014-06-27,585.45,587.88,582.62,585.69,2022118,GOOGL +2014-06-30,586.76,587.71,583.29,584.67,1479411,GOOGL +2014-07-01,587.65,593.66,586.29,591.49,1644628,GOOGL +2014-07-02,592.26,594.15,589.11,590.78,1197005,GOOGL +2014-07-03,591.7,594.25,589.0,593.08,898852,GOOGL +2014-07-07,593.51,595.64,587.94,590.76,1337088,GOOGL +2014-07-08,586.36,587.97,574.0,578.4,2129924,GOOGL +2014-07-09,578.95,584.1,577.0,583.36,1373056,GOOGL +2014-07-10,573.0,585.25,572.1,580.04,1436326,GOOGL +2014-07-11,581.0,588.23,580.58,586.65,1514265,GOOGL +2014-07-14,590.6,594.86,586.69,594.26,1954612,GOOGL +2014-07-15,595.15,595.3,585.31,593.06,1673979,GOOGL +2014-07-16,596.89,597.0,590.25,590.62,1442211,GOOGL +2014-07-17,588.97,589.5,576.85,580.82,2941648,GOOGL +2014-07-18,603.01,606.7,590.92,605.11,4874260,GOOGL +2014-07-21,601.35,604.16,594.45,598.44,2240111,GOOGL +2014-07-22,599.7,608.89,599.26,603.57,1881665,GOOGL +2014-07-23,602.05,607.05,601.35,605.19,1106136,GOOGL +2014-07-24,605.53,608.91,601.0,603.01,1355974,GOOGL +2014-07-25,599.25,601.0,595.75,598.08,1361911,GOOGL +2014-07-28,597.75,601.1,592.59,599.02,1358071,GOOGL +2014-07-29,597.7,598.49,592.17,593.95,1366729,GOOGL +2014-07-30,595.81,598.45,592.7,595.44,1215576,GOOGL +2014-07-31,588.96,591.99,577.68,579.55,2310471,GOOGL +2014-08-01,578.56,583.43,570.3,573.6,2213790,GOOGL +2014-08-04,576.51,583.82,572.26,582.27,1524818,GOOGL +2014-08-05,579.38,580.2,570.31,573.14,1651342,GOOGL +2014-08-06,569.5,578.64,567.45,574.49,1322878,GOOGL +2014-08-07,576.05,578.31,569.43,571.81,1163027,GOOGL +2014-08-08,572.02,579.56,569.02,577.94,1495022,GOOGL +2014-08-11,579.0,579.69,575.3,577.25,1203357,GOOGL +2014-08-12,575.0,575.9,569.91,572.12,1394939,GOOGL +2014-08-13,576.45,586.12,575.2,584.56,1903282,GOOGL +2014-08-14,586.69,587.8,580.92,584.65,1272879,GOOGL +2014-08-15,587.5,589.47,580.76,583.71,1725358,GOOGL +2014-08-18,587.1,595.05,586.55,592.7,1470756,GOOGL +2014-08-19,595.59,597.81,594.44,597.11,1045258,GOOGL +2014-08-20,596.95,596.99,593.0,595.41,968617,GOOGL +2014-08-21,594.9,595.25,591.1,592.42,1133593,GOOGL +2014-08-22,593.27,594.99,589.8,592.54,877464,GOOGL +2014-08-25,594.77,595.58,589.26,590.57,1298049,GOOGL +2014-08-26,592.0,592.05,587.45,588.12,1471953,GOOGL +2014-08-27,587.81,589.37,580.9,583.0,1368766,GOOGL +2014-08-28,580.02,584.71,577.88,580.32,1405950,GOOGL +2014-08-29,582.35,582.9,578.24,582.36,1206884,GOOGL +2014-09-02,582.95,589.3,582.4,588.63,1585277,GOOGL +2014-09-03,591.73,594.49,586.5,589.52,1579779,GOOGL +2014-09-04,592.13,598.0,590.6,593.14,1634585,GOOGL +2014-09-05,595.13,598.5,593.55,597.78,1799855,GOOGL +2014-09-08,599.14,603.52,598.02,601.63,1601244,GOOGL +2014-09-09,600.27,600.6,590.48,591.97,1574573,GOOGL +2014-09-10,591.74,593.72,587.14,593.42,1160291,GOOGL +2014-09-11,590.0,591.94,586.04,591.11,1501451,GOOGL +2014-09-12,590.39,591.48,583.28,584.9,1852271,GOOGL +2014-09-15,582.24,583.92,577.01,581.64,1550110,GOOGL +2014-09-16,580.95,590.15,580.95,588.78,1581589,GOOGL +2014-09-17,589.51,596.07,587.12,593.29,1720921,GOOGL +2014-09-18,595.05,597.56,593.02,597.27,1494467,GOOGL +2014-09-19,599.49,605.4,597.76,605.4,4194630,GOOGL +2014-09-22,602.5,603.8,593.12,597.27,1785101,GOOGL +2014-09-23,595.0,596.65,590.24,591.18,1405078,GOOGL +2014-09-24,591.57,600.11,590.3,598.42,1760953,GOOGL +2014-09-25,596.99,598.07,584.74,585.25,1676485,GOOGL +2014-09-26,585.93,589.57,585.0,587.9,1289090,GOOGL +2014-09-29,581.83,589.31,581.57,587.81,1144982,GOOGL +2014-09-30,587.49,591.0,584.5,588.41,1571688,GOOGL +2014-10-01,586.8,588.72,578.02,579.63,1449686,GOOGL +2014-10-02,578.0,583.24,574.05,580.88,1536935,GOOGL +2014-10-03,584.1,588.29,583.5,586.25,1214593,GOOGL +2014-10-06,589.95,592.4,585.4,587.78,1286130,GOOGL +2014-10-07,584.9,585.85,574.1,574.1,1546228,GOOGL +2014-10-08,574.79,584.69,567.64,583.74,2210360,GOOGL +2014-10-09,581.61,582.53,569.03,570.81,2413453,GOOGL +2014-10-10,567.47,575.23,555.01,555.19,2979673,GOOGL +2014-10-13,555.13,560.88,544.43,544.75,2756508,GOOGL +2014-10-14,550.14,558.63,544.5,548.69,2610033,GOOGL +2014-10-15,542.08,543.92,528.42,540.73,3836222,GOOGL +2014-10-16,527.0,540.99,524.95,536.92,3805046,GOOGL +2014-10-17,540.45,543.45,518.41,522.97,5998740,GOOGL +2014-10-20,520.45,533.16,519.14,532.38,2749830,GOOGL +2014-10-21,537.27,538.77,530.2,538.03,2460140,GOOGL +2014-10-22,541.05,550.76,540.23,542.69,2974550,GOOGL +2014-10-23,548.28,557.4,545.5,553.65,2153678,GOOGL +2014-10-24,554.98,555.0,545.16,548.9,2175767,GOOGL +2014-10-27,547.76,554.0,547.2,549.88,1598409,GOOGL +2014-10-28,551.71,559.2,550.43,558.94,1739666,GOOGL +2014-10-29,560.85,564.97,555.98,558.45,2053355,GOOGL +2014-10-30,558.25,562.5,552.13,560.27,1612469,GOOGL +2014-10-31,568.3,568.73,564.81,567.87,2341539,GOOGL +2014-11-03,563.53,567.15,561.63,563.77,1544338,GOOGL +2014-11-04,561.16,564.79,558.3,564.19,1386509,GOOGL +2014-11-05,566.79,566.9,554.15,555.95,1645264,GOOGL +2014-11-06,555.5,556.8,550.58,551.69,1650721,GOOGL +2014-11-07,555.6,555.6,549.35,551.82,1589131,GOOGL +2014-11-10,552.4,560.63,551.62,558.23,1304481,GOOGL +2014-11-11,558.52,562.5,556.24,561.29,1100179,GOOGL +2014-11-12,561.15,561.25,555.5,558.25,1094114,GOOGL +2014-11-13,560.81,560.82,554.09,556.44,1510989,GOOGL +2014-11-14,558.0,558.0,552.51,555.19,1425060,GOOGL +2014-11-17,555.19,555.19,544.44,546.64,1680621,GOOGL +2014-11-18,547.93,552.79,543.8,544.51,1822166,GOOGL +2014-11-19,544.75,548.22,539.19,547.2,1517286,GOOGL +2014-11-20,542.09,545.38,541.5,543.76,1750758,GOOGL +2014-11-21,551.04,551.04,545.0,545.89,2505988,GOOGL +2014-11-24,546.57,551.19,544.15,547.48,1653773,GOOGL +2014-11-25,547.21,552.5,546.91,549.23,1903589,GOOGL +2014-11-26,549.23,549.88,545.23,547.73,1480294,GOOGL +2014-11-28,547.0,549.6,544.48,549.08,1210061,GOOGL +2014-12-01,545.09,548.79,538.62,539.65,1994399,GOOGL +2014-12-02,539.45,541.85,534.66,538.59,2073974,GOOGL +2014-12-03,537.5,541.4,535.21,536.97,1623977,GOOGL +2014-12-04,537.64,542.69,534.89,542.58,1633688,GOOGL +2014-12-05,536.7,538.2,527.26,528.08,3070118,GOOGL +2014-12-08,529.22,533.82,527.0,530.73,3231818,GOOGL +2014-12-09,525.88,536.65,523.41,536.11,2168813,GOOGL +2014-12-10,535.9,539.36,527.49,528.04,2316204,GOOGL +2014-12-11,530.01,537.04,529.16,532.11,2073290,GOOGL +2014-12-12,527.44,532.24,521.46,521.51,2371543,GOOGL +2014-12-15,523.76,525.37,515.4,515.84,2621977,GOOGL +2014-12-16,513.6,515.58,497.19,498.16,4349882,GOOGL +2014-12-17,499.86,509.07,499.11,506.45,3639437,GOOGL +2014-12-18,515.99,516.25,506.56,514.62,3876732,GOOGL +2014-12-19,516.99,520.81,508.86,520.04,4872059,GOOGL +2014-12-22,520.61,532.97,520.59,532.3,3319461,GOOGL +2014-12-23,534.51,542.3,533.72,538.77,2877222,GOOGL +2014-12-24,538.82,540.29,535.1,536.93,737848,GOOGL +2014-12-26,536.93,543.25,535.49,541.52,1113464,GOOGL +2014-12-29,540.5,543.93,537.16,537.31,2218632,GOOGL +2014-12-30,534.96,537.84,533.61,535.28,1048631,GOOGL +2014-12-31,537.74,538.4,530.2,530.66,1236445,GOOGL +2015-01-02,532.6,535.8,527.88,529.55,1327870,GOOGL +2015-01-05,527.15,527.99,517.75,519.46,2059119,GOOGL +2015-01-06,520.5,521.21,505.55,506.64,2731813,GOOGL +2015-01-07,510.95,511.49,503.65,505.15,2345875,GOOGL +2015-01-08,501.51,507.5,495.02,506.91,3662224,GOOGL +2015-01-09,508.18,508.6,498.65,500.72,2100024,GOOGL +2015-01-12,499.24,500.28,490.91,497.06,2856938,GOOGL +2015-01-13,502.57,508.6,497.26,501.8,3050295,GOOGL +2015-01-14,500.42,508.26,498.16,505.93,2639959,GOOGL +2015-01-15,508.89,509.75,502.01,504.01,2556682,GOOGL +2015-01-16,503.15,510.85,503.09,510.46,2482858,GOOGL +2015-01-20,512.77,515.61,509.37,509.94,2343612,GOOGL +2015-01-21,510.84,521.85,509.59,520.39,2317789,GOOGL +2015-01-22,523.0,538.84,521.91,537.3,2803401,GOOGL +2015-01-23,538.03,545.41,535.75,541.95,2298290,GOOGL +2015-01-26,541.5,541.5,532.07,536.72,1546563,GOOGL +2015-01-27,531.4,532.78,520.86,521.19,1957440,GOOGL +2015-01-28,525.0,525.69,512.35,512.43,1791077,GOOGL +2015-01-29,512.9,515.19,503.48,513.23,3950857,GOOGL +2015-01-30,519.0,543.1,518.18,537.55,6055445,GOOGL +2015-02-02,534.32,536.5,521.72,532.2,3768861,GOOGL +2015-02-03,529.94,537.45,526.81,533.3,2353096,GOOGL +2015-02-04,533.14,536.75,525.03,526.1,1694832,GOOGL +2015-02-05,527.93,530.69,525.64,529.83,1658751,GOOGL +2015-02-06,531.01,540.22,528.65,533.88,2146922,GOOGL +2015-02-09,531.06,533.88,527.55,529.28,1515687,GOOGL +2015-02-10,532.15,541.0,529.17,540.16,2371468,GOOGL +2015-02-11,539.73,541.95,536.0,538.0,1915336,GOOGL +2015-02-12,539.66,548.34,537.0,546.01,2429520,GOOGL +2015-02-13,547.51,552.54,546.6,551.16,2369115,GOOGL +2015-02-17,551.16,553.0,543.26,545.01,1958679,GOOGL +2015-02-18,543.82,547.55,539.55,542.65,1558153,GOOGL +2015-02-19,542.47,546.86,540.75,546.45,1541669,GOOGL +2015-02-20,547.58,547.58,538.1,541.8,1911732,GOOGL +2015-02-23,539.0,539.3,532.0,535.0,1645276,GOOGL +2015-02-24,531.55,539.4,531.0,538.65,1421373,GOOGL +2015-02-25,538.44,549.57,538.01,547.33,2041827,GOOGL +2015-02-26,545.74,560.13,545.09,559.29,2701584,GOOGL +2015-02-27,558.15,569.42,557.03,562.63,3416445,GOOGL +2015-03-02,567.0,575.99,563.15,575.02,2520304,GOOGL +2015-03-03,576.35,580.85,570.5,578.8,2526280,GOOGL +2015-03-04,576.97,581.63,572.52,578.33,1898150,GOOGL +2015-03-05,579.62,583.2,578.23,581.44,1795889,GOOGL +2015-03-06,582.0,582.78,572.06,572.9,1879619,GOOGL +2015-03-09,570.92,575.45,569.05,574.1,1174244,GOOGL +2015-03-10,568.48,569.76,559.82,559.85,2004024,GOOGL +2015-03-11,559.8,564.18,555.41,555.69,2026158,GOOGL +2015-03-12,558.48,561.84,555.53,561.17,1780057,GOOGL +2015-03-13,559.23,564.36,550.33,553.0,1771354,GOOGL +2015-03-16,556.93,563.75,551.32,561.64,1842754,GOOGL +2015-03-17,558.29,560.64,554.41,557.61,1444560,GOOGL +2015-03-18,557.73,566.51,553.5,566.16,1766221,GOOGL +2015-03-19,564.52,566.96,562.12,563.67,1232969,GOOGL +2015-03-20,566.71,567.1,564.48,564.95,2216038,GOOGL +2015-03-23,566.0,569.64,563.06,565.37,1511686,GOOGL +2015-03-24,568.54,581.88,568.09,577.54,3957844,GOOGL +2015-03-25,577.57,580.07,567.0,567.0,2653451,GOOGL +2015-03-26,564.65,567.19,558.31,563.64,2492141,GOOGL +2015-03-27,561.83,564.07,556.93,557.55,1727629,GOOGL +2015-03-30,560.25,562.16,556.79,561.14,1239350,GOOGL +2015-03-31,557.94,562.45,554.67,554.7,1746622,GOOGL +2015-04-01,554.83,558.5,546.03,549.49,1945090,GOOGL +2015-04-02,547.41,548.0,540.44,541.31,2388019,GOOGL +2015-04-06,538.84,545.54,535.7,543.95,1685894,GOOGL +2015-04-07,544.99,550.16,543.58,544.86,1365916,GOOGL +2015-04-08,546.0,551.5,546.0,548.84,1419316,GOOGL +2015-04-09,549.21,549.37,541.95,548.02,1618299,GOOGL +2015-04-10,549.57,549.85,544.98,548.54,1305219,GOOGL +2015-04-13,547.05,553.27,546.3,548.64,1466277,GOOGL +2015-04-14,546.57,546.57,535.74,539.78,2360329,GOOGL +2015-04-15,537.96,543.19,532.37,541.04,2348087,GOOGL +2015-04-16,538.35,545.23,538.1,543.52,1586088,GOOGL +2015-04-17,537.31,539.8,529.0,532.74,2461698,GOOGL +2015-04-20,533.75,545.8,533.35,544.53,1926064,GOOGL +2015-04-21,546.31,547.77,542.21,542.92,1456387,GOOGL +2015-04-22,543.06,551.0,541.32,549.18,1590320,GOOGL +2015-04-23,550.41,561.17,550.08,557.46,3909155,GOOGL +2015-04-24,580.05,584.7,568.35,573.66,4608403,GOOGL +2015-04-27,572.77,575.52,562.3,566.12,2403105,GOOGL +2015-04-28,564.32,567.83,560.96,564.37,1859787,GOOGL +2015-04-29,560.51,565.84,559.0,561.39,1681064,GOOGL +2015-04-30,558.56,561.11,546.72,548.77,2362024,GOOGL +2015-05-01,550.51,551.22,543.85,551.16,1828566,GOOGL +2015-05-04,550.99,556.69,547.39,552.84,1762952,GOOGL +2015-05-05,550.16,552.61,542.37,543.04,1426417,GOOGL +2015-05-06,542.64,543.93,532.24,535.08,1951728,GOOGL +2015-05-07,535.9,545.2,533.45,542.04,1592220,GOOGL +2015-05-08,548.87,552.8,548.03,548.95,1411264,GOOGL +2015-05-11,548.49,553.37,545.6,545.78,1092923,GOOGL +2015-05-12,542.81,542.96,535.0,538.73,1764123,GOOGL +2015-05-13,540.47,543.84,538.98,539.49,1211920,GOOGL +2015-05-14,543.97,549.69,542.5,549.2,1586833,GOOGL +2015-05-15,550.39,550.6,542.5,546.49,1671977,GOOGL +2015-05-18,543.82,548.34,542.25,546.67,1335256,GOOGL +2015-05-19,548.0,553.4,547.12,549.28,2356274,GOOGL +2015-05-20,550.92,556.06,545.1,552.51,1541962,GOOGL +2015-05-21,550.2,557.61,549.3,556.81,1708512,GOOGL +2015-05-22,554.46,558.24,553.62,554.52,1213288,GOOGL +2015-05-26,552.58,553.33,542.97,547.19,1873709,GOOGL +2015-05-27,548.68,555.29,546.58,554.25,1742237,GOOGL +2015-05-28,553.79,555.76,550.8,554.18,1177318,GOOGL +2015-05-29,553.2,553.94,545.04,545.32,2172282,GOOGL +2015-06-01,548.73,550.57,543.58,549.21,1660500,GOOGL +2015-06-02,547.43,558.79,546.55,553.95,1592828,GOOGL +2015-06-03,555.1,557.99,552.15,555.29,1335479,GOOGL +2015-06-04,552.18,555.96,549.12,551.69,1343317,GOOGL +2015-06-05,552.0,553.33,547.38,549.53,1219841,GOOGL +2015-06-08,549.61,549.87,542.95,543.48,1366816,GOOGL +2015-06-09,543.42,544.84,538.85,542.16,1500846,GOOGL +2015-06-10,545.7,554.78,545.11,552.6,1515805,GOOGL +2015-06-11,554.49,554.83,549.17,550.04,1293560,GOOGL +2015-06-12,547.15,548.85,545.63,547.47,1273383,GOOGL +2015-06-15,542.73,544.05,539.21,543.0,1357481,GOOGL +2015-06-16,544.48,546.69,541.57,544.87,1626349,GOOGL +2015-06-17,545.42,548.36,541.81,546.6,1222049,GOOGL +2015-06-18,548.0,557.25,548.0,556.18,2059603,GOOGL +2015-06-19,556.52,557.91,552.26,557.52,2964489,GOOGL +2015-06-22,559.41,565.61,558.91,559.68,1737569,GOOGL +2015-06-23,559.79,564.9,557.15,563.39,1569808,GOOGL +2015-06-24,562.48,562.64,556.81,558.57,1446156,GOOGL +2015-06-25,560.3,563.14,557.46,557.95,1335270,GOOGL +2015-06-26,559.71,560.0,551.85,553.06,2183753,GOOGL +2015-06-29,546.75,550.9,540.24,541.25,1887816,GOOGL +2015-06-30,545.09,545.9,539.54,540.04,1725464,GOOGL +2015-07-01,543.66,545.81,539.76,543.3,1537973,GOOGL +2015-07-02,544.74,548.0,543.57,547.34,1406213,GOOGL +2015-07-06,542.25,548.58,542.1,545.62,1280687,GOOGL +2015-07-07,547.43,551.0,539.85,550.03,1679759,GOOGL +2015-07-08,545.6,548.28,541.2,541.7,1383065,GOOGL +2015-07-09,548.65,548.88,544.62,544.65,1488324,GOOGL +2015-07-10,553.71,559.29,552.0,556.11,2171750,GOOGL +2015-07-13,559.51,572.85,558.7,571.73,2089641,GOOGL +2015-07-14,574.5,589.71,574.17,584.18,3741583,GOOGL +2015-07-15,583.74,588.69,580.21,583.96,2073330,GOOGL +2015-07-16,589.5,604.5,587.92,601.78,5632054,GOOGL +2015-07-17,680.0,703.0,678.0,699.62,12858136,GOOGL +2015-07-20,688.98,697.8,681.77,692.84,5121752,GOOGL +2015-07-21,684.88,705.6,684.15,695.35,3780230,GOOGL +2015-07-22,694.02,713.33,691.62,695.1,4154987,GOOGL +2015-07-23,691.85,696.07,671.59,674.73,3811598,GOOGL +2015-07-24,676.77,677.79,653.18,654.77,4131137,GOOGL +2015-07-27,651.57,667.07,651.55,658.27,2919110,GOOGL +2015-07-28,661.76,664.1,653.41,659.66,1718193,GOOGL +2015-07-29,662.26,663.33,652.84,661.43,1837805,GOOGL +2015-07-30,657.44,668.05,651.69,664.56,1980345,GOOGL +2015-07-31,664.7,665.0,657.2,657.5,1746094,GOOGL +2015-08-03,657.66,666.67,657.66,664.72,1567407,GOOGL +2015-08-04,664.34,668.0,660.51,661.28,1309410,GOOGL +2015-08-05,665.75,679.91,665.58,673.29,1822387,GOOGL +2015-08-06,673.99,674.75,660.73,670.15,2032984,GOOGL +2015-08-07,667.78,668.8,658.87,664.39,1377152,GOOGL +2015-08-10,667.09,671.62,660.23,663.14,1722915,GOOGL +2015-08-11,699.58,704.0,684.32,690.3,5494011,GOOGL +2015-08-12,694.49,696.0,680.51,691.47,2932328,GOOGL +2015-08-13,689.2,694.03,682.18,686.51,1817748,GOOGL +2015-08-14,684.04,692.26,682.9,689.37,1379855,GOOGL +2015-08-17,688.04,694.74,683.06,694.11,1233951,GOOGL +2015-08-18,691.07,695.76,685.32,688.73,1385544,GOOGL +2015-08-19,690.11,700.2,686.8,694.04,2509697,GOOGL +2015-08-20,689.1,696.16,675.28,679.48,2889877,GOOGL +2015-08-21,671.04,672.89,643.1,644.03,4593970,GOOGL +2015-08-24,600.6,644.33,593.09,618.11,6489430,GOOGL +2015-08-25,646.47,647.0,611.67,612.47,3571469,GOOGL +2015-08-26,643.1,662.48,630.37,659.74,4386985,GOOGL +2015-08-27,671.99,673.98,651.1,667.96,2948736,GOOGL +2015-08-28,665.76,667.0,653.75,659.69,1941833,GOOGL +2015-08-31,654.34,664.41,646.35,647.82,1946844,GOOGL +2015-09-01,633.81,644.44,625.06,629.56,2572884,GOOGL +2015-09-02,638.0,645.06,630.64,644.91,1881489,GOOGL +2015-09-03,647.93,651.25,633.81,637.05,1728562,GOOGL +2015-09-04,629.7,634.5,626.5,628.96,2024990,GOOGL +2015-09-08,641.0,645.04,632.9,643.88,1954648,GOOGL +2015-09-09,651.88,657.36,640.9,643.41,2048908,GOOGL +2015-09-10,643.9,654.9,641.7,651.08,1384602,GOOGL +2015-09-11,650.21,655.31,647.41,655.3,1744615,GOOGL +2015-09-14,655.63,655.92,649.5,652.47,1497627,GOOGL +2015-09-15,656.71,668.85,653.34,665.07,1777320,GOOGL +2015-09-16,665.55,668.07,662.2,665.52,1312598,GOOGL +2015-09-17,667.49,681.99,665.0,671.67,2387605,GOOGL +2015-09-18,665.06,669.84,660.03,660.92,3627210,GOOGL +2015-09-21,665.51,669.0,658.0,666.98,1954667,GOOGL +2015-09-22,657.47,658.82,645.03,653.2,2718081,GOOGL +2015-09-23,652.9,660.28,650.73,653.29,1457995,GOOGL +2015-09-24,648.97,656.77,642.16,654.91,1934639,GOOGL +2015-09-25,658.58,658.58,639.66,640.15,2423992,GOOGL +2015-09-28,639.05,642.85,617.84,624.25,2382300,GOOGL +2015-09-29,625.5,634.68,618.03,622.61,2106466,GOOGL +2015-09-30,631.83,639.31,629.15,638.37,2647655,GOOGL +2015-10-01,637.94,643.84,631.12,642.0,2125315,GOOGL +2015-10-02,638.01,658.26,633.5,656.99,2439435,GOOGL +2015-10-05,661.6,673.03,655.87,671.68,1873783,GOOGL +2015-10-06,669.35,678.8,663.08,671.64,2138738,GOOGL +2015-10-07,677.4,678.74,658.11,670.0,2186605,GOOGL +2015-10-08,669.45,671.89,654.49,667.0,1961858,GOOGL +2015-10-09,667.49,674.08,662.36,671.24,1597534,GOOGL +2015-10-12,669.19,677.98,667.24,676.43,1330987,GOOGL +2015-10-13,674.26,688.46,673.11,683.17,2096308,GOOGL +2015-10-14,683.73,690.04,678.9,680.41,1562196,GOOGL +2015-10-15,685.25,694.16,684.39,693.02,2343459,GOOGL +2015-10-16,695.4,696.22,689.1,695.32,1810998,GOOGL +2015-10-19,694.0,700.24,692.21,699.95,1494286,GOOGL +2015-10-20,697.89,698.0,673.68,680.0,2613344,GOOGL +2015-10-21,683.21,684.9,670.7,671.8,1597571,GOOGL +2015-10-22,675.44,688.05,671.7,681.14,4132551,GOOGL +2015-10-23,750.06,752.5,717.94,719.33,6307414,GOOGL +2015-10-26,720.02,734.95,720.02,731.12,2402045,GOOGL +2015-10-27,726.57,735.96,724.14,732.82,1923970,GOOGL +2015-10-28,733.0,737.37,727.27,736.92,1964310,GOOGL +2015-10-29,736.63,746.79,735.16,744.85,1822826,GOOGL +2015-10-30,745.56,746.31,736.53,737.39,1991811,GOOGL +2015-11-02,734.53,748.18,731.45,747.74,1980977,GOOGL +2015-11-03,745.43,751.7,741.16,748.82,1807488,GOOGL +2015-11-04,749.9,759.9,749.2,755.31,2083374,GOOGL +2015-11-05,758.81,766.35,757.47,760.67,2271675,GOOGL +2015-11-06,759.39,763.02,755.03,761.6,1673013,GOOGL +2015-11-09,758.52,763.3,749.11,754.77,1775525,GOOGL +2015-11-10,753.48,760.6,748.41,758.26,1477669,GOOGL +2015-11-11,762.38,769.08,759.75,765.25,2093287,GOOGL +2015-11-12,760.18,765.8,755.86,756.53,1604146,GOOGL +2015-11-13,754.04,755.33,739.47,740.07,2374561,GOOGL +2015-11-16,740.21,751.71,734.33,750.42,2519424,GOOGL +2015-11-17,752.47,754.95,744.05,745.98,1925901,GOOGL +2015-11-18,749.57,761.1,747.39,760.01,1798877,GOOGL +2015-11-19,759.78,763.23,757.23,759.94,1401779,GOOGL +2015-11-20,769.3,779.32,764.1,777.0,2766452,GOOGL +2015-11-23,777.47,782.9,773.51,776.7,1730626,GOOGL +2015-11-24,772.96,775.99,758.11,769.63,2361490,GOOGL +2015-11-25,771.69,773.0,766.53,769.26,1180643,GOOGL +2015-11-27,769.16,774.0,767.0,771.97,722319,GOOGL +2015-11-30,771.87,775.03,761.12,762.85,1597322,GOOGL +2015-12-01,766.94,785.0,765.95,783.79,2014110,GOOGL +2015-12-02,785.25,793.05,776.43,777.85,2333578,GOOGL +2015-12-03,780.56,784.48,762.45,768.2,2097494,GOOGL +2015-12-04,769.71,782.42,765.51,779.21,2489998,GOOGL +2015-12-07,780.06,781.0,766.72,772.99,1831287,GOOGL +2015-12-08,764.5,778.65,762.52,775.14,1554121,GOOGL +2015-12-09,771.1,776.09,752.01,762.55,2327471,GOOGL +2015-12-10,763.59,766.07,755.0,760.04,1622940,GOOGL +2015-12-11,749.0,757.44,748.65,750.42,2159164,GOOGL +2015-12-14,751.26,764.15,736.26,762.54,2693160,GOOGL +2015-12-15,767.79,774.75,758.0,760.09,2469319,GOOGL +2015-12-16,766.57,781.5,757.04,776.59,2656010,GOOGL +2015-12-17,781.16,781.59,769.3,769.83,1825538,GOOGL +2015-12-18,767.23,774.14,756.59,756.85,3389702,GOOGL +2015-12-21,763.05,766.35,754.15,760.8,1742368,GOOGL +2015-12-22,764.27,770.34,761.2,767.13,1816935,GOOGL +2015-12-23,770.69,771.9,757.65,768.51,1529742,GOOGL +2015-12-24,768.52,769.2,764.39,765.84,521141,GOOGL +2015-12-28,770.0,782.82,767.73,782.24,1557755,GOOGL +2015-12-29,786.99,798.69,786.2,793.96,1921480,GOOGL +2015-12-30,793.96,796.46,787.2,790.3,1428280,GOOGL +2015-12-31,787.82,788.33,777.32,778.01,1637561,GOOGL +2016-01-04,762.2,762.2,747.54,759.44,3352912,GOOGL +2016-01-05,764.1,769.2,755.65,761.53,2260795,GOOGL +2016-01-06,750.37,765.73,748.0,759.33,2410301,GOOGL +2016-01-07,746.49,755.31,735.28,741.0,3156563,GOOGL +2016-01-08,747.8,750.12,728.92,730.91,2375348,GOOGL +2016-01-11,731.95,735.08,719.56,733.07,2544806,GOOGL +2016-01-12,740.75,748.34,736.43,745.34,2340753,GOOGL +2016-01-13,749.34,753.0,716.78,719.57,2554586,GOOGL +2016-01-14,724.44,739.89,705.0,731.39,2755725,GOOGL +2016-01-15,709.99,724.16,701.51,710.49,3777815,GOOGL +2016-01-19,720.15,725.35,709.85,719.08,2408193,GOOGL +2016-01-20,705.9,726.95,687.78,718.56,4114182,GOOGL +2016-01-21,720.17,737.67,711.11,726.67,2594281,GOOGL +2016-01-22,742.0,748.56,740.5,745.46,2350965,GOOGL +2016-01-25,743.84,752.46,732.5,733.62,2259778,GOOGL +2016-01-26,735.21,739.46,726.97,733.79,1543054,GOOGL +2016-01-27,735.89,735.89,713.45,717.58,2082928,GOOGL +2016-01-28,738.19,751.16,730.6,748.3,3093589,GOOGL +2016-01-29,748.96,765.1,744.2,761.35,3759222,GOOGL +2016-02-01,771.26,777.59,761.38,770.77,5102641,GOOGL +2016-02-02,800.5,810.35,780.6,780.91,6776535,GOOGL +2016-02-03,786.28,791.43,736.26,749.38,6543977,GOOGL +2016-02-04,744.59,745.24,722.6,730.03,5214827,GOOGL +2016-02-05,725.5,726.72,700.14,703.76,5444953,GOOGL +2016-02-08,687.68,704.52,682.01,704.16,4438257,GOOGL +2016-02-09,692.95,720.96,688.5,701.02,4197924,GOOGL +2016-02-10,711.79,723.22,705.39,706.85,3011661,GOOGL +2016-02-11,696.34,712.32,691.19,706.36,3227256,GOOGL +2016-02-12,712.21,716.0,701.58,706.89,2317193,GOOGL +2016-02-16,718.65,722.88,710.18,717.64,2151167,GOOGL +2016-02-17,727.0,733.76,716.61,731.97,2437275,GOOGL +2016-02-18,733.96,736.0,715.55,717.51,2330509,GOOGL +2016-02-19,715.9,724.03,713.12,722.11,1721784,GOOGL +2016-02-22,729.51,734.84,723.45,729.05,1850912,GOOGL +2016-02-23,726.1,730.9,715.67,717.29,2053583,GOOGL +2016-02-24,710.61,721.22,702.02,720.9,1833671,GOOGL +2016-02-25,722.93,729.51,713.23,729.12,1798643,GOOGL +2016-02-26,733.6,736.16,721.94,724.86,2120631,GOOGL +2016-02-29,721.0,730.6,716.84,717.22,2237474,GOOGL +2016-03-01,721.3,742.33,718.64,742.17,3001329,GOOGL +2016-03-02,742.87,743.12,733.25,739.48,1781343,GOOGL +2016-03-03,739.48,741.0,729.63,731.59,2025353,GOOGL +2016-03-04,734.8,735.0,725.62,730.22,2421300,GOOGL +2016-03-07,725.15,727.21,705.14,712.8,3084522,GOOGL +2016-03-08,708.39,722.25,704.0,713.53,2537925,GOOGL +2016-03-09,715.16,726.24,712.66,725.41,1954640,GOOGL +2016-03-10,727.79,736.54,723.29,732.17,2228566,GOOGL +2016-03-11,739.95,744.9,736.7,744.87,1727331,GOOGL +2016-03-14,744.97,754.26,743.66,750.24,1639483,GOOGL +2016-03-15,746.02,753.01,742.84,750.57,1491578,GOOGL +2016-03-16,749.05,759.0,746.5,757.36,1447671,GOOGL +2016-03-17,757.65,765.34,757.36,758.48,2227322,GOOGL +2016-03-18,761.63,762.14,751.82,755.41,2811069,GOOGL +2016-03-21,753.91,763.34,751.27,762.16,1435734,GOOGL +2016-03-22,758.44,765.0,757.88,760.05,1103115,GOOGL +2016-03-23,763.35,765.39,756.03,757.56,1224825,GOOGL +2016-03-24,751.2,757.56,750.5,754.84,1528469,GOOGL +2016-03-28,756.17,758.3,752.04,753.28,1082515,GOOGL +2016-03-29,753.68,767.18,748.29,765.89,1987121,GOOGL +2016-03-30,768.21,777.31,767.58,768.34,2017229,GOOGL +2016-03-31,768.34,769.08,758.25,762.9,1623821,GOOGL +2016-04-01,757.16,770.04,755.2,769.67,1581222,GOOGL +2016-04-04,769.51,772.44,761.78,765.12,1343934,GOOGL +2016-04-05,758.13,762.87,755.6,758.57,1222147,GOOGL +2016-04-06,757.84,768.42,756.3,768.07,1257118,GOOGL +2016-04-07,765.32,769.36,757.5,760.12,1254028,GOOGL +2016-04-08,765.87,767.13,755.77,759.47,1171738,GOOGL +2016-04-11,765.45,767.22,757.34,757.54,1584036,GOOGL +2016-04-12,758.43,764.92,751.56,764.32,1366559,GOOGL +2016-04-13,770.31,775.75,764.59,771.91,1768980,GOOGL +2016-04-14,775.36,779.61,773.22,775.39,1348011,GOOGL +2016-04-15,775.5,780.93,774.93,780.0,1555865,GOOGL +2016-04-18,780.19,788.55,777.61,787.68,1669701,GOOGL +2016-04-19,790.5,790.95,770.27,776.25,2191366,GOOGL +2016-04-20,779.16,779.66,771.27,774.92,1706231,GOOGL +2016-04-21,777.31,781.68,771.55,780.0,3326803,GOOGL +2016-04-22,743.91,753.92,730.37,737.77,6978506,GOOGL +2016-04-25,735.35,744.88,735.1,742.21,2469163,GOOGL +2016-04-26,744.42,745.59,720.32,725.37,2754324,GOOGL +2016-04-27,725.32,727.15,709.08,721.46,3289534,GOOGL +2016-04-28,723.29,729.26,703.2,705.06,3114203,GOOGL +2016-04-29,704.12,712.11,703.78,707.88,2906358,GOOGL +2016-05-02,711.92,715.41,706.36,714.41,1672285,GOOGL +2016-05-03,712.5,713.37,707.33,708.44,1922797,GOOGL +2016-05-04,706.77,715.05,704.05,711.37,1610174,GOOGL +2016-05-05,715.0,717.55,709.45,714.71,1479828,GOOGL +2016-05-06,712.2,725.99,711.95,725.18,1982458,GOOGL +2016-05-09,726.7,734.29,723.5,729.13,1898866,GOOGL +2016-05-10,734.96,740.0,731.61,739.38,1627899,GOOGL +2016-05-11,740.52,740.8,727.9,730.55,1484998,GOOGL +2016-05-12,732.0,735.37,724.27,728.07,1352779,GOOGL +2016-05-13,726.62,731.29,723.51,724.83,1241301,GOOGL +2016-05-16,724.32,732.68,720.0,730.3,1124220,GOOGL +2016-05-17,731.06,735.85,718.0,720.19,1667998,GOOGL +2016-05-18,718.5,725.57,715.02,721.78,1620691,GOOGL +2016-05-19,718.3,720.5,710.3,715.31,1495741,GOOGL +2016-05-20,716.46,727.7,715.01,721.71,1722506,GOOGL +2016-05-23,719.98,723.5,716.94,717.25,1233407,GOOGL +2016-05-24,719.85,734.2,719.64,733.03,1890195,GOOGL +2016-05-25,735.0,739.89,732.6,738.1,1610773,GOOGL +2016-05-26,736.0,741.1,733.0,736.93,1298295,GOOGL +2016-05-27,737.51,747.91,737.01,747.6,1738913,GOOGL +2016-05-31,748.76,753.48,745.57,748.85,2124248,GOOGL +2016-06-01,748.47,751.37,744.34,748.46,1039847,GOOGL +2016-06-02,746.1,747.3,737.0,744.27,1695824,GOOGL +2016-06-03,741.49,741.49,733.91,735.86,1230376,GOOGL +2016-06-06,738.5,738.5,728.29,730.06,1499648,GOOGL +2016-06-07,733.27,736.71,730.8,731.09,1215741,GOOGL +2016-06-08,739.5,743.81,735.76,742.93,1615727,GOOGL +2016-06-09,737.07,743.93,736.5,742.52,958963,GOOGL +2016-06-10,735.95,739.64,730.51,733.19,1452456,GOOGL +2016-06-13,729.82,739.0,729.82,731.88,1167736,GOOGL +2016-06-14,729.31,736.0,726.5,733.25,1329176,GOOGL +2016-06-15,734.92,737.15,731.31,732.19,1161701,GOOGL +2016-06-16,727.96,730.39,715.54,724.25,2250083,GOOGL +2016-06-17,721.39,721.39,701.12,704.25,4113085,GOOGL +2016-06-20,710.31,715.87,705.41,706.13,2282725,GOOGL +2016-06-21,710.05,715.38,704.66,708.88,1515918,GOOGL +2016-06-22,714.05,714.21,705.88,710.47,1452884,GOOGL +2016-06-23,710.55,714.88,700.25,714.87,2125028,GOOGL +2016-06-24,690.17,705.0,684.91,685.2,4771780,GOOGL +2016-06-27,682.49,683.32,672.66,681.14,2919486,GOOGL +2016-06-28,691.37,692.74,684.85,691.26,1912280,GOOGL +2016-06-29,694.26,699.5,692.68,695.19,2156218,GOOGL +2016-06-30,697.65,703.77,694.9,703.53,2112513,GOOGL +2016-07-01,705.1,712.53,703.73,710.25,1549160,GOOGL +2016-07-05,705.01,708.12,699.13,704.89,1422028,GOOGL +2016-07-06,699.84,713.0,699.0,708.97,1445126,GOOGL +2016-07-07,710.11,710.17,700.67,707.26,1058698,GOOGL +2016-07-08,710.56,717.9,708.11,717.78,1497323,GOOGL +2016-07-11,719.42,728.93,718.86,727.2,1441113,GOOGL +2016-07-12,731.92,735.6,727.5,732.51,1328680,GOOGL +2016-07-13,735.52,735.52,729.02,729.48,1021827,GOOGL +2016-07-14,733.94,736.14,730.59,735.8,1070351,GOOGL +2016-07-15,741.0,741.0,734.64,735.63,1617087,GOOGL +2016-07-18,737.91,755.14,736.51,753.2,1934900,GOOGL +2016-07-19,749.87,756.59,748.49,753.41,1521795,GOOGL +2016-07-20,754.05,760.64,754.05,757.08,1125117,GOOGL +2016-07-21,757.0,758.15,751.52,754.41,953053,GOOGL +2016-07-22,757.32,759.45,752.66,759.28,1046024,GOOGL +2016-07-25,757.68,759.82,754.07,757.52,1073310,GOOGL +2016-07-26,757.52,759.26,752.75,757.65,1189573,GOOGL +2016-07-27,758.97,764.45,755.93,761.97,1608589,GOOGL +2016-07-28,768.84,768.97,759.09,765.84,3673221,GOOGL +2016-07-29,797.71,803.94,790.0,791.34,5090527,GOOGL +2016-08-01,786.67,807.49,785.04,800.94,3029658,GOOGL +2016-08-02,797.33,802.32,794.53,800.12,1996354,GOOGL +2016-08-03,796.47,799.54,793.02,798.92,1461025,GOOGL +2016-08-04,798.24,800.2,793.92,797.25,1076031,GOOGL +2016-08-05,800.11,807.22,797.81,806.93,1807271,GOOGL +2016-08-08,806.0,807.6,801.69,805.23,1221609,GOOGL +2016-08-09,804.49,813.33,804.06,807.48,1607685,GOOGL +2016-08-10,807.05,810.88,806.49,808.49,918514,GOOGL +2016-08-11,810.47,813.88,806.0,808.2,1282274,GOOGL +2016-08-12,805.09,807.19,803.64,807.05,897283,GOOGL +2016-08-15,807.21,811.36,804.03,805.96,930074,GOOGL +2016-08-16,803.5,804.26,797.0,801.19,1057897,GOOGL +2016-08-17,800.0,805.63,796.3,805.42,1066070,GOOGL +2016-08-18,805.36,808.0,801.63,802.75,865160,GOOGL +2016-08-19,799.79,801.23,796.88,799.65,1120763,GOOGL +2016-08-22,798.51,799.3,794.33,796.95,853365,GOOGL +2016-08-23,800.48,801.0,795.99,796.59,917513,GOOGL +2016-08-24,796.86,798.46,790.76,793.6,1284437,GOOGL +2016-08-25,792.0,794.72,787.23,791.3,1202680,GOOGL +2016-08-26,792.49,799.4,789.41,793.22,1248881,GOOGL +2016-08-29,793.05,798.52,790.32,795.82,773698,GOOGL +2016-08-30,792.88,798.0,789.47,791.92,1167413,GOOGL +2016-08-31,789.6,791.57,787.2,789.85,1071420,GOOGL +2016-09-01,791.98,792.89,786.33,791.4,1303460,GOOGL +2016-09-02,795.27,797.1,793.26,796.87,1347368,GOOGL +2016-09-06,798.39,810.89,795.43,808.02,1989537,GOOGL +2016-09-07,807.93,810.6,803.72,807.99,1145724,GOOGL +2016-09-08,805.22,808.42,801.01,802.84,1177660,GOOGL +2016-09-09,798.77,801.75,788.05,788.48,1887633,GOOGL +2016-09-12,784.52,800.17,783.5,798.82,1863737,GOOGL +2016-09-13,794.01,795.79,784.33,788.72,1809044,GOOGL +2016-09-14,787.53,796.33,787.53,790.46,1313912,GOOGL +2016-09-15,790.01,803.64,788.66,801.23,1566360,GOOGL +2016-09-16,799.02,799.02,793.62,797.97,2130571,GOOGL +2016-09-19,801.11,803.99,793.56,795.39,1149522,GOOGL +2016-09-20,800.0,802.75,798.26,799.78,1050041,GOOGL +2016-09-21,801.26,805.91,796.03,805.03,1348476,GOOGL +2016-09-22,810.0,819.06,807.71,815.95,1759290,GOOGL +2016-09-23,815.14,817.0,812.73,814.96,1411673,GOOGL +2016-09-26,809.82,810.08,800.45,802.65,1472732,GOOGL +2016-09-27,801.83,813.49,801.83,810.73,1367271,GOOGL +2016-09-28,804.08,810.25,802.78,810.06,1470280,GOOGL +2016-09-29,807.23,813.91,800.86,802.64,1349974,GOOGL +2016-09-30,803.6,808.09,801.5,804.06,1660201,GOOGL +2016-10-03,802.55,803.54,796.23,800.38,1489212,GOOGL +2016-10-04,805.0,806.5,799.67,802.79,1258706,GOOGL +2016-10-05,806.0,808.5,800.71,801.23,1213820,GOOGL +2016-10-06,804.08,806.94,800.51,803.08,1099909,GOOGL +2016-10-07,805.93,805.94,796.82,800.71,1163899,GOOGL +2016-10-10,803.93,817.38,802.24,814.17,1496115,GOOGL +2016-10-11,814.17,819.86,807.37,809.57,1721575,GOOGL +2016-10-12,811.96,814.5,808.55,811.77,907876,GOOGL +2016-10-13,806.07,806.56,798.62,804.08,1368981,GOOGL +2016-10-14,807.45,810.09,802.32,804.6,1111934,GOOGL +2016-10-17,805.99,813.49,803.83,806.84,1056367,GOOGL +2016-10-18,814.21,828.81,813.33,821.49,2289265,GOOGL +2016-10-19,824.52,829.81,823.2,827.09,1500142,GOOGL +2016-10-20,827.56,828.46,820.55,821.63,1393870,GOOGL +2016-10-21,820.0,824.29,818.31,824.06,1615814,GOOGL +2016-10-24,830.09,837.94,829.04,835.74,1447616,GOOGL +2016-10-25,838.5,838.5,825.3,828.55,1890712,GOOGL +2016-10-26,827.12,827.71,816.35,822.1,1794868,GOOGL +2016-10-27,823.01,826.58,814.61,817.35,2973486,GOOGL +2016-10-28,829.94,839.0,817.0,819.56,4354884,GOOGL +2016-10-31,822.43,822.63,808.0,809.9,2242679,GOOGL +2016-11-01,810.87,813.96,798.26,805.48,2355890,GOOGL +2016-11-02,806.76,806.76,785.0,788.42,2350736,GOOGL +2016-11-03,784.5,790.0,778.63,782.19,2175216,GOOGL +2016-11-04,771.3,788.48,771.0,781.1,1970603,GOOGL +2016-11-07,794.95,805.0,792.9,802.03,1992570,GOOGL +2016-11-08,802.03,816.04,799.62,811.98,1769069,GOOGL +2016-11-09,801.83,811.71,792.04,805.59,3098510,GOOGL +2016-11-10,810.0,810.06,768.23,780.29,5909609,GOOGL +2016-11-11,776.81,777.29,765.54,771.75,3592641,GOOGL +2016-11-14,771.76,771.78,743.59,753.22,3688274,GOOGL +2016-11-15,765.47,780.24,765.22,775.16,2943889,GOOGL +2016-11-16,770.42,783.5,766.33,779.98,1798360,GOOGL +2016-11-17,782.5,788.9,779.85,786.16,1533679,GOOGL +2016-11-18,787.17,791.29,775.35,775.97,1806264,GOOGL +2016-11-21,778.1,786.55,776.3,784.8,1630835,GOOGL +2016-11-22,788.99,793.77,783.74,785.0,1394174,GOOGL +2016-11-23,789.52,789.52,772.65,779.0,1312981,GOOGL +2016-11-25,782.61,782.9,778.19,780.23,613549,GOOGL +2016-11-28,778.35,799.74,778.1,785.79,2575432,GOOGL +2016-11-29,788.38,796.44,785.34,789.44,1561981,GOOGL +2016-11-30,789.1,791.51,773.14,775.88,2279054,GOOGL +2016-12-01,778.55,778.6,753.36,764.33,2867074,GOOGL +2016-12-02,761.9,770.5,759.0,764.46,1718846,GOOGL +2016-12-05,770.0,780.0,766.97,778.22,1688473,GOOGL +2016-12-06,780.19,785.28,773.32,776.18,1734099,GOOGL +2016-12-07,779.95,792.0,773.53,791.47,2029415,GOOGL +2016-12-08,792.95,799.0,787.9,795.17,1612531,GOOGL +2016-12-09,799.3,809.95,798.05,809.45,1904463,GOOGL +2016-12-12,804.82,811.35,804.53,807.9,1628602,GOOGL +2016-12-13,812.39,824.3,811.94,815.34,2128210,GOOGL +2016-12-14,815.92,824.26,812.78,817.89,1799654,GOOGL +2016-12-15,817.36,823.0,812.0,815.65,1769719,GOOGL +2016-12-16,818.31,819.2,808.12,809.84,2598866,GOOGL +2016-12-19,809.28,816.22,804.5,812.5,1263581,GOOGL +2016-12-20,813.37,816.49,811.0,815.2,1271883,GOOGL +2016-12-21,815.72,815.72,805.1,812.2,1459628,GOOGL +2016-12-22,809.1,811.07,806.03,809.68,1132119,GOOGL +2016-12-23,808.01,810.97,805.11,807.8,765537,GOOGL +2016-12-27,808.68,816.0,805.8,809.93,975962,GOOGL +2016-12-28,813.33,813.33,802.44,804.57,1214756,GOOGL +2016-12-29,802.33,805.75,798.14,802.88,1057392,GOOGL +2016-12-30,803.21,803.28,789.62,792.45,1735879,GOOGL +2017-01-03,800.62,811.44,796.89,808.01,1959033,GOOGL +2017-01-04,809.89,813.43,804.11,807.77,1515339,GOOGL +2017-01-05,807.5,813.74,805.92,813.02,1340535,GOOGL +2017-01-06,814.99,828.96,811.5,825.21,2017097,GOOGL +2017-01-09,826.37,830.43,821.62,827.18,1408924,GOOGL +2017-01-10,827.07,829.41,823.14,826.01,1197442,GOOGL +2017-01-11,826.62,829.9,821.47,829.86,1325394,GOOGL +2017-01-12,828.38,830.38,821.01,829.53,1350308,GOOGL +2017-01-13,831.0,834.65,829.52,830.94,1290182,GOOGL +2017-01-17,830.0,830.18,823.2,827.46,1440905,GOOGL +2017-01-18,829.8,829.81,824.08,829.02,1027698,GOOGL +2017-01-19,829.0,833.0,823.96,824.37,1070454,GOOGL +2017-01-20,829.09,829.24,824.6,828.17,1306183,GOOGL +2017-01-23,831.61,845.54,828.7,844.43,2457377,GOOGL +2017-01-24,846.98,851.52,842.28,849.53,1688375,GOOGL +2017-01-25,853.55,858.79,849.74,858.45,1662148,GOOGL +2017-01-26,859.05,861.0,850.52,856.98,3493251,GOOGL +2017-01-27,859.0,867.0,841.9,845.03,3752497,GOOGL +2017-01-30,837.06,837.23,821.03,823.83,3516933,GOOGL +2017-01-31,819.5,823.07,813.4,820.19,2020180,GOOGL +2017-02-01,824.0,824.0,812.25,815.24,2251047,GOOGL +2017-02-02,815.0,824.56,812.05,818.26,1689179,GOOGL +2017-02-03,823.13,826.13,819.35,820.13,1528095,GOOGL +2017-02-06,820.92,822.39,814.29,821.62,1350875,GOOGL +2017-02-07,825.5,831.92,823.29,829.23,1666605,GOOGL +2017-02-08,830.53,834.25,825.11,829.88,1302225,GOOGL +2017-02-09,831.73,831.98,826.5,830.06,1194238,GOOGL +2017-02-10,832.95,837.15,830.51,834.85,1415128,GOOGL +2017-02-13,837.7,841.74,836.25,838.96,1295708,GOOGL +2017-02-14,839.77,842.0,835.83,840.03,1363345,GOOGL +2017-02-15,838.81,841.77,836.22,837.32,1357185,GOOGL +2017-02-16,838.5,842.69,837.26,842.17,1005084,GOOGL +2017-02-17,841.31,846.94,839.78,846.55,1461210,GOOGL +2017-02-21,847.99,852.2,846.55,849.27,1261062,GOOGL +2017-02-22,848.0,853.79,846.71,851.36,1224889,GOOGL +2017-02-23,851.08,852.62,842.5,851.0,1386681,GOOGL +2017-02-24,847.65,848.36,842.96,847.81,1346189,GOOGL +2017-02-27,844.95,850.67,843.01,849.67,1010333,GOOGL +2017-02-28,847.35,848.83,841.44,844.93,1383119,GOOGL +2017-03-01,851.38,858.0,849.02,856.75,1818671,GOOGL +2017-03-02,856.31,856.49,848.72,849.85,1250938,GOOGL +2017-03-03,848.94,850.82,844.7,849.08,1006612,GOOGL +2017-03-06,846.86,848.94,841.17,847.27,1047872,GOOGL +2017-03-07,847.26,853.33,845.52,851.15,1038696,GOOGL +2017-03-08,853.12,856.93,851.25,853.64,1029834,GOOGL +2017-03-09,853.69,860.71,852.67,857.84,1347697,GOOGL +2017-03-10,862.7,864.23,857.61,861.4,1336585,GOOGL +2017-03-13,860.83,867.13,860.82,864.58,1166605,GOOGL +2017-03-14,863.75,867.58,860.13,865.91,1061692,GOOGL +2017-03-15,867.94,869.88,861.3,868.39,1332885,GOOGL +2017-03-16,870.53,872.71,867.52,870.0,1104452,GOOGL +2017-03-17,873.68,874.42,868.37,872.37,1868252,GOOGL +2017-03-20,869.48,870.34,864.66,867.91,1542199,GOOGL +2017-03-21,870.06,873.47,847.69,850.14,2537978,GOOGL +2017-03-22,849.48,855.35,847.0,849.8,1366749,GOOGL +2017-03-23,841.39,841.69,833.0,839.65,3287669,GOOGL +2017-03-24,842.0,844.0,829.1,835.14,2105682,GOOGL +2017-03-27,828.09,841.38,824.3,838.51,1935211,GOOGL +2017-03-28,839.69,845.4,832.26,840.63,1519202,GOOGL +2017-03-29,842.75,851.58,841.38,849.87,1457347,GOOGL +2017-03-30,851.98,852.0,846.77,849.48,949398,GOOGL +2017-03-31,846.83,849.56,845.24,847.8,1440982,GOOGL +2017-04-03,848.75,859.0,847.53,856.75,1969402,GOOGL +2017-04-04,848.0,853.0,847.5,852.57,1348494,GOOGL +2017-04-05,854.71,860.59,847.52,848.91,1855153,GOOGL +2017-04-06,849.5,853.59,844.0,845.1,1533564,GOOGL +2017-04-07,845.0,845.88,837.3,842.1,1111610,GOOGL +2017-04-10,841.54,846.74,840.79,841.7,1046215,GOOGL +2017-04-11,841.7,844.63,834.6,839.88,974343,GOOGL +2017-04-12,838.46,843.72,837.59,841.46,1135775,GOOGL +2017-04-13,841.04,843.73,837.85,840.18,1073650,GOOGL +2017-04-17,841.38,855.64,841.03,855.13,1049125,GOOGL +2017-04-18,852.54,857.39,851.25,853.99,936201,GOOGL +2017-04-19,857.38,860.2,853.53,856.51,1080336,GOOGL +2017-04-20,859.74,863.93,857.5,860.08,1188843,GOOGL +2017-04-21,860.62,862.44,857.73,858.95,1172870,GOOGL +2017-04-24,868.44,879.96,866.11,878.93,1696483,GOOGL +2017-04-25,882.26,892.25,879.28,888.84,2038032,GOOGL +2017-04-26,891.39,892.99,885.15,889.14,1323297,GOOGL +2017-04-27,890.0,893.38,887.18,891.44,2342303,GOOGL +2017-04-28,929.0,935.9,923.22,924.52,3845857,GOOGL +2017-05-01,924.15,935.82,920.8,932.82,2327782,GOOGL +2017-05-02,933.27,942.98,931.0,937.09,1751292,GOOGL +2017-05-03,936.05,950.2,935.21,948.45,1824759,GOOGL +2017-05-04,950.29,959.14,947.37,954.72,1938260,GOOGL +2017-05-05,956.72,958.44,948.1,950.28,1615548,GOOGL +2017-05-08,947.45,960.99,947.4,958.69,1876690,GOOGL +2017-05-09,961.33,962.2,954.4,956.71,1687942,GOOGL +2017-05-10,956.22,956.71,949.84,954.84,1145969,GOOGL +2017-05-11,951.29,957.99,948.61,955.89,1031093,GOOGL +2017-05-12,957.85,957.98,952.06,955.14,1214851,GOOGL +2017-05-15,955.29,962.7,952.82,959.22,1337697,GOOGL +2017-05-16,963.55,965.9,960.35,964.61,1101544,GOOGL +2017-05-17,959.7,960.99,940.06,942.17,2449058,GOOGL +2017-05-18,943.2,954.18,941.27,950.5,1800465,GOOGL +2017-05-19,952.82,959.56,952.0,954.65,1360299,GOOGL +2017-05-22,957.0,964.82,956.56,964.07,1387392,GOOGL +2017-05-23,969.96,974.51,964.5,970.55,1545421,GOOGL +2017-05-24,975.26,978.12,971.63,977.61,1142488,GOOGL +2017-05-25,979.0,995.78,977.82,991.86,1954149,GOOGL +2017-05-26,992.0,996.39,987.36,993.27,1636416,GOOGL +2017-05-30,992.5,997.62,991.36,996.17,1516685,GOOGL +2017-05-31,996.21,999.6,981.68,987.09,1724095,GOOGL +2017-06-01,990.96,993.14,981.29,988.29,1306384,GOOGL +2017-06-02,988.59,996.48,987.07,996.12,1735469,GOOGL +2017-06-05,997.89,1007.4,995.45,1003.88,1378916,GOOGL +2017-06-06,1003.31,1008.61,994.8,996.68,1552114,GOOGL +2017-06-07,998.82,1003.91,995.81,1001.59,1374097,GOOGL +2017-06-08,1004.23,1005.6,996.62,1004.28,1687925,GOOGL +2017-06-09,1005.49,1005.5,953.37,970.12,3647857,GOOGL +2017-06-12,958.72,968.0,936.8,961.81,4202109,GOOGL +2017-06-13,972.04,977.91,962.01,970.5,2005356,GOOGL +2017-06-14,975.5,979.7,959.51,967.93,1505486,GOOGL +2017-06-15,948.02,960.68,940.37,960.18,2427639,GOOGL +2017-06-16,957.91,959.95,948.7,958.62,2559207,GOOGL +2017-06-19,969.65,979.3,968.2,975.22,1468837,GOOGL +2017-06-20,975.31,980.79,968.2,968.99,1297287,GOOGL +2017-06-21,970.79,979.67,969.16,978.59,1161607,GOOGL +2017-06-22,976.87,980.5,973.31,976.62,1009476,GOOGL +2017-06-23,975.5,986.62,974.46,986.09,1563985,GOOGL +2017-06-26,990.0,993.99,970.33,972.09,1517912,GOOGL +2017-06-27,961.6,967.22,947.09,948.09,2443602,GOOGL +2017-06-28,950.66,963.24,936.16,961.01,2745568,GOOGL +2017-06-29,951.35,951.66,929.6,937.82,3206674,GOOGL +2017-06-30,943.99,945.0,929.61,929.68,2287662,GOOGL +2017-07-03,933.22,934.24,915.31,919.46,1694811,GOOGL +2017-07-05,924.2,936.29,918.63,932.26,2094055,GOOGL +2017-07-06,925.0,936.14,919.85,927.69,2014855,GOOGL +2017-07-07,930.98,944.66,929.79,940.81,1663302,GOOGL +2017-07-10,941.95,953.13,941.95,951.0,1451460,GOOGL +2017-07-11,950.52,954.89,945.12,953.53,1461247,GOOGL +2017-07-12,960.86,969.63,957.04,967.66,1602115,GOOGL +2017-07-13,970.8,978.7,964.8,968.85,1524571,GOOGL +2017-07-14,974.0,977.54,970.15,976.91,1079608,GOOGL +2017-07-17,976.32,983.35,970.8,975.96,1660464,GOOGL +2017-07-18,973.36,990.85,972.04,986.95,1413335,GOOGL +2017-07-19,990.01,995.6,987.01,992.77,1412148,GOOGL +2017-07-20,997.0,998.68,984.62,992.19,1418385,GOOGL +2017-07-21,989.0,995.11,984.17,993.84,1463322,GOOGL +2017-07-24,994.1,1006.19,990.27,998.31,3984532,GOOGL +2017-07-25,970.7,976.73,963.8,969.03,5933602,GOOGL +2017-07-26,972.78,973.95,960.23,965.31,2221625,GOOGL +2017-07-27,969.18,969.52,937.06,952.51,3717900,GOOGL +2017-07-28,947.99,961.79,945.31,958.33,1813794,GOOGL +2017-07-31,960.0,961.19,941.72,945.5,2293389,GOOGL +2017-08-01,947.81,954.49,944.96,946.56,1332456,GOOGL +2017-08-02,948.37,949.1,932.52,947.64,2039418,GOOGL +2017-08-03,949.1,950.0,939.44,940.3,1123921,GOOGL +2017-08-04,943.95,947.54,939.8,945.79,1254574,GOOGL +2017-08-07,947.52,948.96,943.5,945.75,1445754,GOOGL +2017-08-08,944.29,952.49,942.48,944.19,1505064,GOOGL +2017-08-09,938.45,943.76,933.92,940.08,1400852,GOOGL +2017-08-10,935.0,936.3,921.78,923.59,2707393,GOOGL +2017-08-11,923.71,933.36,921.22,930.09,1616708,GOOGL +2017-08-14,939.07,941.04,934.48,938.93,1150612,GOOGL +2017-08-15,941.03,943.07,936.64,938.08,1106484,GOOGL +2017-08-16,941.25,949.9,940.04,944.27,1345261,GOOGL +2017-08-17,942.95,943.81,927.64,927.66,1695694,GOOGL +2017-08-18,926.98,931.02,923.45,926.18,1337404,GOOGL +2017-08-21,925.77,928.25,918.6,920.87,1301243,GOOGL +2017-08-22,926.96,941.96,926.17,940.4,1775099,GOOGL +2017-08-23,937.0,945.42,935.24,942.58,1134464,GOOGL +2017-08-24,943.71,946.31,930.74,936.89,1294559,GOOGL +2017-08-25,939.21,940.73,930.1,930.5,1187313,GOOGL +2017-08-28,931.88,934.85,926.11,928.13,1049397,GOOGL +2017-08-29,919.95,938.19,919.31,935.75,1158576,GOOGL +2017-08-30,935.67,945.86,934.05,943.63,1120342,GOOGL +2017-08-31,946.3,957.2,946.25,955.24,1693313,GOOGL +2017-09-01,957.47,958.33,950.28,951.99,1042885,GOOGL +2017-09-05,946.86,951.39,935.6,941.48,1460830,GOOGL +2017-09-06,943.87,944.5,932.68,942.02,1391529,GOOGL +2017-09-07,944.25,950.5,937.53,949.89,1116575,GOOGL +2017-09-08,949.7,950.7,940.01,941.41,999916,GOOGL +2017-09-11,947.2,952.68,941.0,943.29,1337365,GOOGL +2017-09-12,946.92,948.08,937.5,946.65,1284787,GOOGL +2017-09-13,945.5,952.85,944.74,950.44,1095382,GOOGL +2017-09-14,946.0,948.03,938.36,940.13,1427379,GOOGL +2017-09-15,940.09,941.75,931.25,935.29,1994265,GOOGL +2017-09-18,935.01,936.86,925.4,929.75,1473651,GOOGL +2017-09-19,933.41,937.94,926.66,936.86,1242726,GOOGL +2017-09-20,937.73,950.0,937.5,947.54,2004018,GOOGL +2017-09-21,948.13,952.8,939.38,947.55,1370685,GOOGL +2017-09-22,942.77,950.0,940.84,943.26,1074806,GOOGL +2017-09-25,939.45,939.75,924.51,934.28,1873375,GOOGL +2017-09-26,936.69,944.08,935.12,937.43,1672749,GOOGL +2017-09-27,942.74,965.43,941.95,959.9,2327854,GOOGL +2017-09-28,956.25,966.18,955.55,964.81,1400931,GOOGL +2017-09-29,966.0,975.81,966.0,973.72,2031092,GOOGL +2017-10-02,975.65,977.74,961.95,967.47,1539122,GOOGL +2017-10-03,967.56,972.44,962.7,972.08,1083948,GOOGL +2017-10-04,971.76,974.4,965.61,966.78,1057769,GOOGL +2017-10-05,972.79,986.51,970.27,985.19,1780946,GOOGL +2017-10-06,980.0,994.26,978.51,993.64,1553033,GOOGL +2017-10-09,995.0,1000.46,991.5,992.31,1295467,GOOGL +2017-10-10,995.3,997.47,981.11,987.8,1163400,GOOGL +2017-10-11,989.04,1007.56,987.94,1005.65,1814999,GOOGL +2017-10-12,1003.84,1011.54,1001.1,1005.65,1530664,GOOGL +2017-10-13,1009.11,1014.76,1007.06,1007.87,1327632,GOOGL +2017-10-16,1009.63,1012.0,1001.52,1009.35,1071023,GOOGL +2017-10-17,1007.44,1014.56,1006.05,1011.0,1012998,GOOGL +2017-10-18,1011.05,1016.31,1005.32,1012.74,1279780,GOOGL +2017-10-19,1004.75,1007.32,997.3,1001.84,1714243,GOOGL +2017-10-20,1007.05,1008.65,1002.27,1005.07,1606031,GOOGL +2017-10-23,1005.18,1005.79,983.1,985.54,1639294,GOOGL +2017-10-24,986.5,989.26,977.08,988.49,1445129,GOOGL +2017-10-25,986.27,994.43,977.72,991.46,1528710,GOOGL +2017-10-26,998.47,1006.51,990.47,991.42,2369838,GOOGL +2017-10-27,1030.99,1063.62,1026.85,1033.67,5184143,GOOGL +2017-10-30,1029.16,1039.83,1022.33,1033.13,2340172,GOOGL +2017-10-31,1033.0,1041.0,1026.3,1033.04,1516278,GOOGL +2017-11-01,1036.32,1047.86,1034.0,1042.6,2163073,GOOGL +2017-11-02,1039.99,1045.52,1028.66,1042.97,1334697,GOOGL +2017-11-03,1042.75,1050.66,1037.65,1049.99,1388461,GOOGL +2017-11-06,1049.1,1052.59,1042.0,1042.68,914748,GOOGL +2017-11-07,1049.65,1053.41,1043.0,1052.39,1305229,GOOGL +2017-11-08,1050.05,1062.69,1047.05,1058.29,1214600,GOOGL +2017-11-09,1048.0,1050.88,1035.85,1047.72,1794575,GOOGL +2017-11-10,1043.87,1046.63,1041.22,1044.15,972127,GOOGL +2017-11-13,1040.8,1048.74,1039.26,1041.2,940721,GOOGL +2017-11-14,1037.72,1042.3,1029.33,1041.64,1050566,GOOGL +2017-11-15,1035.0,1039.63,1030.76,1036.41,905262,GOOGL +2017-11-16,1038.75,1051.76,1038.0,1048.47,1188392,GOOGL +2017-11-17,1049.8,1051.0,1033.73,1035.89,1335610,GOOGL +2017-11-20,1036.0,1038.7,1032.68,1034.66,876321,GOOGL +2017-11-21,1040.04,1050.39,1039.14,1050.3,1110341,GOOGL +2017-11-22,1051.16,1055.43,1047.25,1051.92,726898,GOOGL +2017-11-24,1054.39,1060.07,1051.92,1056.52,825369,GOOGL +2017-11-27,1058.57,1073.04,1054.77,1072.01,1771491,GOOGL +2017-11-28,1073.99,1080.0,1054.54,1063.29,1821171,GOOGL +2017-11-29,1056.18,1058.77,1029.65,1037.38,2793332,GOOGL +2017-11-30,1039.94,1044.14,1030.07,1036.17,2254590,GOOGL +2017-12-01,1030.41,1037.24,1016.9,1025.07,1888081,GOOGL +2017-12-04,1027.8,1031.34,1009.22,1011.87,1938861,GOOGL +2017-12-05,1010.99,1036.68,1002.32,1019.6,1949865,GOOGL +2017-12-06,1016.52,1039.58,1015.31,1032.72,1435549,GOOGL +2017-12-07,1036.07,1048.92,1035.36,1044.57,1543285,GOOGL +2017-12-08,1051.81,1056.42,1045.86,1049.38,1558472,GOOGL +2017-12-11,1051.11,1056.0,1044.12,1051.97,1162694,GOOGL +2017-12-12,1050.0,1062.5,1044.87,1048.77,1694061,GOOGL +2017-12-13,1052.08,1055.48,1046.58,1051.39,1384038,GOOGL +2017-12-14,1055.49,1067.08,1053.6,1057.47,1548139,GOOGL +2017-12-15,1063.78,1075.25,1060.09,1072.0,3187985,GOOGL +2017-12-18,1076.45,1086.49,1070.37,1085.09,1514601,GOOGL +2017-12-19,1083.02,1084.98,1072.27,1079.78,1317519,GOOGL +2017-12-20,1080.92,1081.24,1068.6,1073.56,1436391,GOOGL +2017-12-21,1075.39,1077.52,1069.0,1070.85,1282025,GOOGL +2017-12-22,1070.0,1071.72,1067.64,1068.86,889446,GOOGL +2017-12-26,1068.64,1068.86,1058.64,1065.85,918767,GOOGL +2017-12-27,1066.6,1068.27,1058.38,1060.2,1116203,GOOGL +2017-12-28,1062.25,1064.84,1053.38,1055.95,994249,GOOGL +2017-12-29,1055.49,1058.05,1052.7,1053.4,1180340,GOOGL +2006-01-03,47.47,47.85,46.25,47.58,7582127,AMZN +2006-01-04,47.48,47.73,46.69,47.25,7440914,AMZN +2006-01-05,47.16,48.2,47.11,47.65,5417258,AMZN +2006-01-06,47.97,48.58,47.32,47.87,6154285,AMZN +2006-01-09,46.55,47.1,46.4,47.08,8945056,AMZN +2006-01-10,46.41,46.75,45.36,45.65,9686957,AMZN +2006-01-11,45.65,45.7,44.26,44.93,8497383,AMZN +2006-01-12,44.79,45.09,44.09,44.36,5818301,AMZN +2006-01-13,44.48,44.85,44.0,44.4,4432237,AMZN +2006-01-17,43.95,44.32,43.66,44.0,5635225,AMZN +2006-01-18,43.19,44.59,43.1,44.32,8744464,AMZN +2006-01-19,44.5,45.24,44.3,44.45,5156990,AMZN +2006-01-20,44.23,44.36,43.2,43.92,8344332,AMZN +2006-01-23,44.18,44.75,43.5,43.73,5752811,AMZN +2006-01-24,43.66,44.43,43.42,44.02,4342401,AMZN +2006-01-25,44.05,44.47,43.34,43.6,4287595,AMZN +2006-01-26,43.95,44.78,43.79,44.68,4890969,AMZN +2006-01-27,44.55,45.22,44.53,45.22,4174089,AMZN +2006-01-30,45.41,45.97,44.74,44.96,4099826,AMZN +2006-01-31,44.76,45.21,44.25,44.82,4056024,AMZN +2006-02-01,43.92,44.69,43.5,43.98,7501585,AMZN +2006-02-02,43.84,44.04,39.8,42.74,23739052,AMZN +2006-02-03,37.7,38.5,37.37,38.33,33532893,AMZN +2006-02-06,38.34,38.34,37.77,37.95,8503296,AMZN +2006-02-07,38.08,38.2,37.2,37.52,7404668,AMZN +2006-02-08,37.7,38.39,37.11,38.17,7544646,AMZN +2006-02-09,38.61,39.0,37.93,37.99,6932766,AMZN +2006-02-10,37.98,38.52,37.37,38.52,5011791,AMZN +2006-02-13,38.25,38.42,37.53,37.86,4750381,AMZN +2006-02-14,38.04,38.49,37.38,38.25,4514262,AMZN +2006-02-15,38.24,39.28,38.1,39.26,6902712,AMZN +2006-02-16,39.37,40.0,38.83,39.15,5685345,AMZN +2006-02-17,38.93,39.38,38.91,39.19,4581764,AMZN +2006-02-21,39.01,39.11,38.26,38.29,5056134,AMZN +2006-02-22,38.31,39.1,37.71,38.72,7357544,AMZN +2006-02-23,38.62,38.75,37.87,37.9,9287561,AMZN +2006-02-24,38.25,38.41,37.86,38.35,3720719,AMZN +2006-02-27,38.4,38.78,37.93,38.01,4449169,AMZN +2006-02-28,37.79,38.09,37.05,37.44,9151537,AMZN +2006-03-01,37.45,37.69,36.85,37.12,6982125,AMZN +2006-03-02,35.64,37.0,35.37,36.88,11584724,AMZN +2006-03-03,36.89,37.83,36.67,37.21,6044967,AMZN +2006-03-06,37.32,37.58,36.77,36.86,4258307,AMZN +2006-03-07,36.71,37.42,36.7,36.93,4722841,AMZN +2006-03-08,36.72,37.47,36.61,36.81,6237141,AMZN +2006-03-09,36.8,36.96,35.9,36.12,7200162,AMZN +2006-03-10,36.24,36.5,35.74,36.22,4973080,AMZN +2006-03-13,36.31,36.63,35.97,36.19,3278041,AMZN +2006-03-14,36.04,37.0,36.01,36.91,4185116,AMZN +2006-03-15,36.95,37.0,36.43,36.89,2801857,AMZN +2006-03-16,37.08,37.39,36.74,36.77,4822824,AMZN +2006-03-17,36.88,36.98,35.85,35.99,6887708,AMZN +2006-03-20,35.92,37.27,35.8,36.23,6170820,AMZN +2006-03-21,36.33,36.73,35.66,35.92,6671525,AMZN +2006-03-22,36.0,36.54,35.79,36.0,4301878,AMZN +2006-03-23,35.96,36.34,35.48,35.68,4044958,AMZN +2006-03-24,35.72,36.12,35.31,35.47,3682196,AMZN +2006-03-27,35.5,35.66,35.14,35.25,3709692,AMZN +2006-03-28,35.21,36.02,35.2,35.69,5727286,AMZN +2006-03-29,35.69,36.81,35.31,36.32,7199118,AMZN +2006-03-30,36.45,36.9,36.18,36.67,4049201,AMZN +2006-03-31,36.68,36.77,36.48,36.53,2658059,AMZN +2006-04-03,36.67,37.33,36.1,36.14,5053955,AMZN +2006-04-04,36.14,37.1,36.02,36.77,3717817,AMZN +2006-04-05,36.66,37.34,36.27,37.34,5560520,AMZN +2006-04-06,37.2,38.84,37.13,38.51,9294509,AMZN +2006-04-07,38.55,38.67,37.0,37.09,5720387,AMZN +2006-04-10,37.16,37.28,36.22,36.61,4748570,AMZN +2006-04-11,36.61,36.75,35.52,36.06,6605605,AMZN +2006-04-12,35.91,36.44,35.91,36.13,2855821,AMZN +2006-04-13,35.95,36.72,35.49,36.62,3715110,AMZN +2006-04-17,36.47,36.62,35.05,35.27,4442242,AMZN +2006-04-18,35.39,36.45,35.2,36.28,4595703,AMZN +2006-04-19,36.12,36.96,35.89,36.89,4281987,AMZN +2006-04-20,36.7,37.2,36.23,36.34,5387529,AMZN +2006-04-21,36.62,36.78,35.72,36.03,4423517,AMZN +2006-04-24,36.12,36.12,35.32,35.79,3088138,AMZN +2006-04-25,35.59,35.77,35.01,35.55,12818222,AMZN +2006-04-26,35.34,36.35,35.15,35.79,11072021,AMZN +2006-04-27,35.5,35.87,35.3,35.74,5935143,AMZN +2006-04-28,35.77,35.89,35.14,35.21,3493328,AMZN +2006-05-01,35.19,35.57,34.44,34.59,7073876,AMZN +2006-05-02,34.64,34.94,34.23,34.38,5857603,AMZN +2006-05-03,34.29,34.39,33.51,33.96,7586980,AMZN +2006-05-04,34.62,34.72,34.38,34.47,5997905,AMZN +2006-05-05,34.64,35.04,34.15,35.04,5741843,AMZN +2006-05-08,34.99,35.31,34.47,34.69,4237741,AMZN +2006-05-09,34.42,35.26,34.21,34.84,5485645,AMZN +2006-05-10,34.68,35.0,34.1,34.16,3301663,AMZN +2006-05-11,34.12,34.15,33.08,33.53,7695946,AMZN +2006-05-12,33.56,33.78,32.55,32.73,4875410,AMZN +2006-05-15,32.55,32.85,32.21,32.78,4310774,AMZN +2006-05-16,32.84,33.02,32.32,32.76,3883938,AMZN +2006-05-17,32.45,32.7,31.53,31.61,6831048,AMZN +2006-05-18,31.71,33.64,31.52,32.61,12027138,AMZN +2006-05-19,32.66,34.0,32.03,33.94,9818199,AMZN +2006-05-22,33.96,34.99,33.18,34.83,11125574,AMZN +2006-05-23,35.0,36.0,33.76,33.76,8824837,AMZN +2006-05-24,33.41,35.23,33.37,35.19,9543080,AMZN +2006-05-25,35.36,35.69,34.6,35.63,5845651,AMZN +2006-05-26,35.66,36.5,35.46,36.07,4524371,AMZN +2006-05-30,35.73,35.75,34.44,34.64,5920714,AMZN +2006-05-31,34.74,34.94,33.73,34.61,5196652,AMZN +2006-06-01,34.62,35.45,34.3,35.07,5932199,AMZN +2006-06-02,34.68,35.22,34.05,34.76,5443181,AMZN +2006-06-05,34.46,34.54,33.27,33.49,5049455,AMZN +2006-06-06,33.58,33.8,32.93,33.41,4276635,AMZN +2006-06-07,33.4,34.54,32.91,33.77,5304990,AMZN +2006-06-08,33.55,34.06,32.42,33.55,8311012,AMZN +2006-06-09,33.5,34.35,33.45,33.78,5232819,AMZN +2006-06-12,34.0,34.45,33.49,33.6,4196651,AMZN +2006-06-13,33.49,34.17,33.14,33.47,5403036,AMZN +2006-06-14,33.5,33.99,33.08,33.68,4869169,AMZN +2006-06-15,33.84,35.17,33.67,34.96,6206578,AMZN +2006-06-16,34.88,35.26,34.7,35.09,5135807,AMZN +2006-06-19,35.2,35.48,35.04,35.07,4211672,AMZN +2006-06-20,35.01,35.65,34.88,35.48,4465573,AMZN +2006-06-21,35.34,37.05,35.34,36.65,7871031,AMZN +2006-06-22,36.55,36.85,36.11,36.37,4750201,AMZN +2006-06-23,36.46,36.65,36.02,36.55,3923367,AMZN +2006-06-26,36.55,37.17,36.43,36.77,3605748,AMZN +2006-06-27,36.72,37.5,36.17,36.48,5640976,AMZN +2006-06-28,36.7,37.11,36.48,36.7,3753209,AMZN +2006-06-29,36.82,38.57,36.7,38.52,6372610,AMZN +2006-06-30,38.58,38.84,37.83,38.68,5197000,AMZN +2006-07-03,38.52,38.62,38.23,38.61,1436347,AMZN +2006-07-05,38.28,38.43,36.78,37.11,5735161,AMZN +2006-07-06,37.07,37.74,36.52,36.8,4372714,AMZN +2006-07-07,36.71,37.28,35.75,36.11,5004119,AMZN +2006-07-10,36.3,36.7,35.4,35.79,3876738,AMZN +2006-07-11,35.74,35.92,35.01,35.66,6089673,AMZN +2006-07-12,35.6,35.9,34.57,34.63,4894660,AMZN +2006-07-13,34.33,34.63,33.71,33.73,6455417,AMZN +2006-07-14,33.51,33.73,32.8,32.92,8094789,AMZN +2006-07-17,32.79,33.93,32.79,33.67,7233541,AMZN +2006-07-18,33.65,34.29,32.96,33.49,5219272,AMZN +2006-07-19,33.5,34.77,33.39,34.48,8866617,AMZN +2006-07-20,34.39,34.81,33.83,34.18,5836931,AMZN +2006-07-21,33.85,33.97,32.92,33.19,7136581,AMZN +2006-07-24,33.35,34.68,33.34,34.31,7386482,AMZN +2006-07-25,34.0,34.16,33.39,33.59,17997789,AMZN +2006-07-26,28.76,29.0,25.96,26.26,76989454,AMZN +2006-07-27,26.45,26.8,26.0,26.56,26393831,AMZN +2006-07-28,26.8,27.18,26.57,27.17,12422847,AMZN +2006-07-31,27.02,27.29,26.74,26.89,8076258,AMZN +2006-08-01,26.55,26.64,25.84,26.32,13562592,AMZN +2006-08-02,26.15,26.3,25.89,26.09,7813074,AMZN +2006-08-03,26.09,26.9,25.9,26.69,6943928,AMZN +2006-08-04,26.94,27.59,26.8,27.29,10252675,AMZN +2006-08-07,27.19,27.29,26.59,26.78,5476963,AMZN +2006-08-08,26.8,27.02,26.19,26.36,7266790,AMZN +2006-08-09,26.54,26.7,26.0,26.21,6911202,AMZN +2006-08-10,26.2,26.52,25.88,26.49,6405609,AMZN +2006-08-11,26.43,26.43,25.76,26.07,5115908,AMZN +2006-08-14,26.22,27.06,26.18,26.53,5128017,AMZN +2006-08-15,26.97,27.86,26.62,27.77,8201687,AMZN +2006-08-16,27.97,28.14,27.52,27.95,7636692,AMZN +2006-08-17,27.96,29.75,27.83,29.09,9577536,AMZN +2006-08-18,29.09,29.23,28.22,29.12,5998658,AMZN +2006-08-21,28.7,28.98,27.97,28.13,5335129,AMZN +2006-08-22,28.14,28.89,28.05,28.37,4587382,AMZN +2006-08-23,28.56,28.89,27.77,28.14,4727021,AMZN +2006-08-24,28.24,28.25,27.54,27.97,4517284,AMZN +2006-08-25,27.79,28.23,27.62,28.03,3542541,AMZN +2006-08-28,28.4,29.0,28.27,28.91,6067435,AMZN +2006-08-29,28.97,29.72,28.75,29.52,7398633,AMZN +2006-08-30,29.57,30.85,29.48,30.67,11306220,AMZN +2006-08-31,30.75,30.99,30.47,30.83,5966833,AMZN +2006-09-01,30.85,31.8,30.85,31.76,6563739,AMZN +2006-09-05,31.61,32.3,31.24,32.23,7468441,AMZN +2006-09-06,31.76,31.98,30.65,30.8,9115301,AMZN +2006-09-07,30.57,30.64,29.68,29.73,8903002,AMZN +2006-09-08,30.19,30.66,29.94,30.51,5227146,AMZN +2006-09-11,30.23,31.13,29.72,30.79,7403880,AMZN +2006-09-12,30.87,31.94,30.53,31.72,6533399,AMZN +2006-09-13,31.73,31.96,31.37,31.67,4373204,AMZN +2006-09-14,31.54,31.87,31.18,31.65,3705760,AMZN +2006-09-15,31.9,32.74,31.58,32.52,10309521,AMZN +2006-09-18,32.44,32.67,31.88,32.08,5123102,AMZN +2006-09-19,32.24,32.3,30.82,31.58,8572558,AMZN +2006-09-20,31.81,32.81,31.8,32.12,8548900,AMZN +2006-09-21,32.24,32.56,30.07,30.22,15555067,AMZN +2006-09-22,30.22,30.95,29.9,30.84,7249225,AMZN +2006-09-25,31.05,31.97,30.74,31.79,6623616,AMZN +2006-09-26,31.89,32.59,31.8,32.5,6602109,AMZN +2006-09-27,32.28,32.46,31.93,32.33,5479812,AMZN +2006-09-28,32.27,32.33,31.22,31.84,7499585,AMZN +2006-09-29,32.01,32.34,31.54,32.12,5227352,AMZN +2006-10-02,31.98,32.03,30.83,30.87,6817083,AMZN +2006-10-03,30.9,32.0,30.58,31.7,8034079,AMZN +2006-10-04,31.75,32.83,31.3,32.76,7066222,AMZN +2006-10-05,32.68,33.4,32.4,33.32,8458629,AMZN +2006-10-06,33.15,33.22,32.5,32.59,4219177,AMZN +2006-10-09,32.49,33.48,32.45,33.38,5289313,AMZN +2006-10-10,33.27,33.58,32.49,32.62,6346487,AMZN +2006-10-11,32.61,33.15,32.27,32.91,6730040,AMZN +2006-10-12,33.1,33.71,32.63,33.55,5991778,AMZN +2006-10-13,33.35,33.58,33.08,33.32,4068324,AMZN +2006-10-16,32.85,33.2,32.55,32.6,6770064,AMZN +2006-10-17,32.2,32.61,31.75,32.47,6635707,AMZN +2006-10-18,32.57,32.78,32.0,32.31,5349351,AMZN +2006-10-19,32.17,32.84,32.1,32.54,4049219,AMZN +2006-10-20,32.69,32.69,32.21,32.57,5839387,AMZN +2006-10-23,32.47,32.91,32.14,32.88,8059332,AMZN +2006-10-24,32.87,38.0,32.86,33.63,23433147,AMZN +2006-10-25,37.3,37.98,36.04,37.68,46687033,AMZN +2006-10-26,37.25,38.49,37.18,38.3,17085937,AMZN +2006-10-27,38.15,38.38,37.66,38.24,9953364,AMZN +2006-10-30,38.05,38.34,37.68,38.15,6882817,AMZN +2006-10-31,38.22,38.59,37.8,38.09,6216172,AMZN +2006-11-01,38.12,38.2,37.46,37.56,7066215,AMZN +2006-11-02,37.33,37.77,37.11,37.45,5447319,AMZN +2006-11-03,37.61,37.71,36.87,37.46,5124276,AMZN +2006-11-06,37.64,38.35,37.53,38.21,4550217,AMZN +2006-11-07,38.2,39.0,38.04,38.77,7747525,AMZN +2006-11-08,38.58,39.48,38.46,39.47,8168793,AMZN +2006-11-09,39.5,39.77,38.81,38.84,5810388,AMZN +2006-11-10,38.79,39.36,38.76,39.26,4511140,AMZN +2006-11-13,39.23,40.0,39.13,39.99,6948508,AMZN +2006-11-14,40.11,41.67,39.62,41.51,10953592,AMZN +2006-11-15,41.5,43.1,41.5,42.6,13559897,AMZN +2006-11-16,42.44,42.95,42.4,42.84,10686985,AMZN +2006-11-17,42.55,42.67,42.22,42.55,6539118,AMZN +2006-11-20,42.35,42.55,41.94,42.44,5796486,AMZN +2006-11-21,42.55,43.25,42.12,42.54,6984509,AMZN +2006-11-22,42.5,42.98,42.18,42.96,4535758,AMZN +2006-11-24,42.56,42.94,42.31,42.41,2244326,AMZN +2006-11-27,42.18,42.8,40.72,40.85,8974367,AMZN +2006-11-28,40.75,41.07,40.3,40.92,7106025,AMZN +2006-11-29,40.48,41.1,40.0,40.63,7854837,AMZN +2006-11-30,40.42,40.64,39.85,40.34,6346303,AMZN +2006-12-01,40.26,40.54,39.09,39.41,8307165,AMZN +2006-12-04,39.31,39.48,38.87,39.1,9724662,AMZN +2006-12-05,39.13,39.3,38.72,38.98,5738721,AMZN +2006-12-06,38.77,39.58,38.64,38.9,5779600,AMZN +2006-12-07,38.93,39.09,38.05,38.12,6621942,AMZN +2006-12-08,37.92,38.95,37.7,38.46,5143825,AMZN +2006-12-11,38.22,39.15,38.08,38.69,4850399,AMZN +2006-12-12,38.44,38.94,38.15,38.46,5112139,AMZN +2006-12-13,38.61,39.19,38.19,38.5,4678110,AMZN +2006-12-14,38.74,39.54,38.6,39.02,6303698,AMZN +2006-12-15,39.38,40.19,39.23,40.01,8197261,AMZN +2006-12-18,40.2,40.64,38.86,39.26,6487426,AMZN +2006-12-19,38.78,39.72,38.23,39.42,7519984,AMZN +2006-12-20,39.43,40.3,39.39,40.01,7884769,AMZN +2006-12-21,39.87,40.34,39.65,39.89,6550244,AMZN +2006-12-22,39.98,40.51,39.91,40.24,5585189,AMZN +2006-12-26,40.13,40.13,39.42,39.8,4473707,AMZN +2006-12-27,39.86,40.47,39.8,40.29,3538526,AMZN +2006-12-28,40.38,40.63,39.92,40.21,4622714,AMZN +2006-12-29,40.06,40.25,39.35,39.46,4198876,AMZN +2007-01-03,38.68,39.06,38.05,38.7,12441282,AMZN +2007-01-04,38.59,39.14,38.26,38.9,6328615,AMZN +2007-01-05,38.72,38.79,37.6,38.37,6623820,AMZN +2007-01-08,38.22,38.31,37.17,37.5,6784631,AMZN +2007-01-09,37.6,38.06,37.34,37.78,5703051,AMZN +2007-01-10,37.49,37.7,37.07,37.15,6531890,AMZN +2007-01-11,37.17,38.0,37.17,37.4,6466519,AMZN +2007-01-12,37.36,38.21,37.27,38.2,4466584,AMZN +2007-01-16,38.4,38.89,37.97,38.66,5643793,AMZN +2007-01-17,38.7,39.0,37.78,37.88,5052837,AMZN +2007-01-18,37.5,37.65,36.72,36.98,9105053,AMZN +2007-01-19,36.69,37.48,36.6,37.02,6097501,AMZN +2007-01-22,37.65,37.9,36.8,36.95,8316927,AMZN +2007-01-23,36.9,37.07,36.3,36.43,5316072,AMZN +2007-01-24,36.51,37.36,36.5,37.26,5277263,AMZN +2007-01-25,38.08,38.23,36.78,37.08,6758648,AMZN +2007-01-26,37.26,37.26,36.3,36.85,4140051,AMZN +2007-01-29,36.7,37.45,36.54,37.43,7396008,AMZN +2007-01-30,37.29,37.42,36.63,37.05,4813874,AMZN +2007-01-31,36.95,38.19,36.76,37.67,7279296,AMZN +2007-02-01,37.95,39.3,37.85,38.7,26356712,AMZN +2007-02-02,37.23,37.74,36.68,37.39,25876489,AMZN +2007-02-05,37.25,37.42,36.77,37.16,6114490,AMZN +2007-02-06,37.2,38.41,37.08,38.27,8612704,AMZN +2007-02-07,38.49,39.52,38.4,38.98,10506579,AMZN +2007-02-08,38.95,39.51,38.67,39.1,5485265,AMZN +2007-02-09,39.19,39.31,38.66,38.72,5960132,AMZN +2007-02-12,38.79,38.99,38.36,38.85,3836064,AMZN +2007-02-13,38.85,39.61,38.85,39.31,4660639,AMZN +2007-02-14,39.23,40.28,39.14,40.14,6815385,AMZN +2007-02-15,40.14,40.32,39.86,40.06,5090382,AMZN +2007-02-16,39.9,40.44,39.87,40.33,4681497,AMZN +2007-02-20,40.13,41.74,40.0,41.51,8909809,AMZN +2007-02-21,41.19,41.32,40.92,41.26,4508515,AMZN +2007-02-22,41.4,42.0,40.89,41.0,4930195,AMZN +2007-02-23,41.0,41.2,40.74,40.78,6155674,AMZN +2007-02-26,40.86,41.2,40.4,40.88,4041247,AMZN +2007-02-27,40.19,40.54,38.78,38.83,8873794,AMZN +2007-02-28,38.91,39.58,38.08,39.14,7699344,AMZN +2007-03-01,39.32,39.32,38.05,38.85,9255868,AMZN +2007-03-02,38.32,38.87,37.69,37.69,7788002,AMZN +2007-03-05,37.15,38.32,37.04,37.05,9572584,AMZN +2007-03-06,37.69,38.66,37.41,38.58,12856567,AMZN +2007-03-07,38.68,39.32,38.28,38.36,8644609,AMZN +2007-03-08,38.77,39.22,37.98,38.1,7629786,AMZN +2007-03-09,38.48,38.89,38.0,38.84,6202503,AMZN +2007-03-12,38.64,39.05,38.38,38.81,4879546,AMZN +2007-03-13,38.3,38.88,37.69,37.82,5204016,AMZN +2007-03-14,37.76,38.22,37.26,38.08,8591814,AMZN +2007-03-15,38.1,38.29,37.55,37.78,7265614,AMZN +2007-03-16,37.72,38.08,37.52,37.85,6866246,AMZN +2007-03-19,38.0,38.54,38.0,38.45,4226510,AMZN +2007-03-20,38.53,38.69,38.23,38.58,3803209,AMZN +2007-03-21,38.55,39.8,38.31,39.8,4998813,AMZN +2007-03-22,39.48,39.72,38.91,39.49,5386403,AMZN +2007-03-23,39.56,39.6,38.98,38.98,2941846,AMZN +2007-03-26,38.98,39.05,38.43,39.01,3521180,AMZN +2007-03-27,38.82,39.42,38.76,39.37,3994537,AMZN +2007-03-28,39.09,39.51,38.74,39.34,6227918,AMZN +2007-03-29,39.65,39.92,39.3,39.81,6406583,AMZN +2007-03-30,39.75,40.24,39.42,39.79,5996823,AMZN +2007-04-02,39.85,40.47,39.55,40.42,7091398,AMZN +2007-04-03,40.42,41.38,40.4,41.19,5968492,AMZN +2007-04-04,41.22,41.55,40.92,41.53,4066520,AMZN +2007-04-05,41.57,41.76,41.44,41.68,3290494,AMZN +2007-04-09,41.72,42.14,41.61,41.66,4182692,AMZN +2007-04-10,41.57,41.96,41.46,41.86,3421874,AMZN +2007-04-11,41.73,41.87,41.24,41.68,5124457,AMZN +2007-04-12,41.73,42.37,41.4,42.27,4756085,AMZN +2007-04-13,42.19,42.5,41.93,42.41,3610495,AMZN +2007-04-16,43.77,45.3,43.67,45.2,13446410,AMZN +2007-04-17,45.28,45.32,44.75,45.07,7416630,AMZN +2007-04-18,44.8,45.15,44.63,44.99,4997302,AMZN +2007-04-19,44.61,45.15,44.41,44.64,4810410,AMZN +2007-04-20,45.09,45.17,44.52,44.95,6672286,AMZN +2007-04-23,44.27,44.81,44.16,44.77,7118544,AMZN +2007-04-24,44.75,45.0,44.43,44.75,21435247,AMZN +2007-04-25,53.12,57.18,52.95,56.81,104404589,AMZN +2007-04-26,56.5,63.04,56.07,62.78,62319560,AMZN +2007-04-27,61.24,63.84,60.62,62.6,50763138,AMZN +2007-04-30,61.91,62.44,61.18,61.33,24068486,AMZN +2007-05-01,61.12,62.04,60.28,62.04,18536789,AMZN +2007-05-02,61.68,62.25,60.9,61.18,14462141,AMZN +2007-05-03,61.08,62.54,60.76,62.19,13511753,AMZN +2007-05-04,62.39,63.75,62.35,63.23,14308890,AMZN +2007-05-07,62.43,63.23,60.71,60.82,14814070,AMZN +2007-05-08,60.54,61.84,59.7,61.83,13560994,AMZN +2007-05-09,62.0,62.95,61.3,62.85,8881384,AMZN +2007-05-10,62.44,62.65,60.85,60.92,10057149,AMZN +2007-05-11,60.96,61.6,60.56,61.56,8010571,AMZN +2007-05-14,61.68,61.74,60.6,61.7,7774512,AMZN +2007-05-15,61.4,61.97,60.52,60.58,8705528,AMZN +2007-05-16,61.02,63.34,60.1,63.22,14521211,AMZN +2007-05-17,62.88,63.52,62.02,62.17,11883418,AMZN +2007-05-18,62.48,63.3,62.28,63.3,9835752,AMZN +2007-05-21,63.58,68.68,63.3,68.3,36536523,AMZN +2007-05-22,68.48,69.07,67.21,68.88,17223428,AMZN +2007-05-23,69.21,73.31,68.79,69.0,42645642,AMZN +2007-05-24,69.04,70.42,67.71,69.35,23834226,AMZN +2007-05-25,69.69,69.7,68.25,68.55,9987271,AMZN +2007-05-29,68.43,69.78,67.72,69.63,11734474,AMZN +2007-05-30,69.06,70.08,68.86,69.86,10590222,AMZN +2007-05-31,70.68,70.74,68.57,69.14,9317737,AMZN +2007-06-01,68.9,69.3,68.35,68.58,7015310,AMZN +2007-06-04,68.25,70.65,67.65,70.42,11393575,AMZN +2007-06-05,71.1,74.24,70.86,73.65,30510163,AMZN +2007-06-06,73.14,73.75,71.86,72.29,15720867,AMZN +2007-06-07,72.57,74.72,70.88,72.04,24165794,AMZN +2007-06-08,72.47,73.24,71.05,73.24,10207933,AMZN +2007-06-11,73.0,73.05,71.0,71.17,11168133,AMZN +2007-06-12,70.44,70.76,69.42,70.07,11842611,AMZN +2007-06-13,70.9,71.89,69.25,70.89,11937973,AMZN +2007-06-14,70.9,72.12,70.8,71.94,8249183,AMZN +2007-06-15,72.85,72.87,71.19,72.4,9899941,AMZN +2007-06-18,72.34,72.64,71.4,71.83,7816426,AMZN +2007-06-19,71.55,71.66,69.68,69.81,11913841,AMZN +2007-06-20,70.25,70.5,69.05,69.1,9175391,AMZN +2007-06-21,69.16,69.77,68.66,69.67,7610148,AMZN +2007-06-22,69.55,69.88,68.42,68.86,8715175,AMZN +2007-06-25,69.35,69.63,68.3,68.66,7596179,AMZN +2007-06-26,68.53,68.63,67.38,67.48,11249450,AMZN +2007-06-27,66.96,68.21,66.71,68.14,8244080,AMZN +2007-06-28,68.46,70.23,68.15,68.89,9792599,AMZN +2007-06-29,69.03,69.19,68.15,68.41,5317593,AMZN +2007-07-02,68.81,69.71,68.2,69.61,4923762,AMZN +2007-07-03,70.04,70.05,69.02,69.45,2223453,AMZN +2007-07-05,69.36,69.65,68.06,68.73,4487996,AMZN +2007-07-06,68.75,69.3,68.01,68.97,4616431,AMZN +2007-07-09,69.38,72.35,69.02,72.07,14819543,AMZN +2007-07-10,71.65,71.94,70.07,70.28,8885887,AMZN +2007-07-11,70.58,71.65,70.15,70.73,6593554,AMZN +2007-07-12,71.31,73.57,70.73,72.79,11452247,AMZN +2007-07-13,73.08,75.35,72.97,75.1,12502158,AMZN +2007-07-16,74.73,74.84,73.0,73.69,8334866,AMZN +2007-07-17,74.39,74.52,73.59,73.79,6085873,AMZN +2007-07-18,73.27,73.49,72.25,73.32,6291724,AMZN +2007-07-19,74.24,74.32,73.12,73.35,5278241,AMZN +2007-07-20,72.62,72.96,70.5,71.63,9134183,AMZN +2007-07-23,71.78,72.67,70.85,71.74,9267706,AMZN +2007-07-24,71.04,72.16,68.85,69.25,26343703,AMZN +2007-07-25,84.66,88.8,83.65,86.18,60514277,AMZN +2007-07-26,85.02,89.0,83.43,84.01,23459385,AMZN +2007-07-27,84.27,85.33,82.48,84.04,13939690,AMZN +2007-07-30,83.0,84.05,81.51,82.7,12880155,AMZN +2007-07-31,83.7,83.73,78.0,78.54,14107020,AMZN +2007-08-01,78.1,78.15,75.06,77.31,16921505,AMZN +2007-08-02,77.86,79.76,76.12,79.71,10366601,AMZN +2007-08-03,79.54,80.75,76.71,76.8,7987476,AMZN +2007-08-06,77.06,79.0,76.6,79.0,9005183,AMZN +2007-08-07,78.55,80.0,77.89,79.14,8067577,AMZN +2007-08-08,79.77,79.88,76.56,77.78,8244747,AMZN +2007-08-09,76.4,77.26,74.11,74.11,8349510,AMZN +2007-08-10,73.15,76.5,72.37,74.78,9067161,AMZN +2007-08-13,76.09,76.32,74.7,74.87,6069952,AMZN +2007-08-14,74.79,74.79,72.92,73.45,5946273,AMZN +2007-08-15,73.02,75.15,72.26,72.38,6375840,AMZN +2007-08-16,72.0,73.24,70.05,72.79,10789226,AMZN +2007-08-17,74.49,75.04,73.11,75.02,7242710,AMZN +2007-08-20,74.98,75.28,73.8,74.7,5917172,AMZN +2007-08-21,74.21,77.83,74.09,77.49,8432279,AMZN +2007-08-22,78.24,79.49,77.84,78.5,6853563,AMZN +2007-08-23,78.94,79.0,76.51,77.3,5667890,AMZN +2007-08-24,76.8,79.4,76.69,79.25,5666404,AMZN +2007-08-27,80.56,80.8,78.42,78.65,6952389,AMZN +2007-08-28,77.86,78.65,76.08,76.22,5767522,AMZN +2007-08-29,76.96,79.05,76.86,79.05,5079559,AMZN +2007-08-30,78.4,80.11,78.3,78.68,4629047,AMZN +2007-08-31,80.0,80.53,79.7,79.91,6158620,AMZN +2007-09-04,79.9,83.53,79.73,82.7,8266031,AMZN +2007-09-05,82.24,84.89,82.22,83.75,9064777,AMZN +2007-09-06,84.5,86.46,82.85,86.21,8826809,AMZN +2007-09-07,84.7,84.97,83.21,84.52,8231148,AMZN +2007-09-10,84.93,85.16,82.51,83.34,5367574,AMZN +2007-09-11,84.17,86.61,83.53,86.28,6863683,AMZN +2007-09-12,86.07,88.89,85.97,87.3,9031611,AMZN +2007-09-13,87.95,88.07,86.5,87.26,5987752,AMZN +2007-09-14,86.41,88.09,86.31,87.77,3954857,AMZN +2007-09-17,86.98,87.34,85.98,86.91,4486105,AMZN +2007-09-18,87.38,91.6,86.71,88.75,8930712,AMZN +2007-09-19,89.52,89.82,88.26,89.0,6459297,AMZN +2007-09-20,88.9,90.42,88.82,89.65,5781835,AMZN +2007-09-21,90.29,91.9,89.65,91.3,6527423,AMZN +2007-09-24,91.3,93.75,90.81,92.59,5325621,AMZN +2007-09-25,91.99,93.5,90.95,93.48,5801447,AMZN +2007-09-26,94.04,94.26,92.29,93.43,5771674,AMZN +2007-09-27,94.07,94.11,93.11,93.38,2814359,AMZN +2007-09-28,92.77,93.6,91.7,93.15,4816413,AMZN +2007-10-01,93.42,94.1,92.83,93.41,5398163,AMZN +2007-10-02,93.86,93.9,91.4,92.36,4867150,AMZN +2007-10-03,92.19,92.8,91.78,92.46,5054188,AMZN +2007-10-04,92.55,92.57,91.45,92.26,3320497,AMZN +2007-10-05,93.55,93.71,92.34,93.43,5523452,AMZN +2007-10-08,94.22,95.85,94.0,95.85,7432365,AMZN +2007-10-09,96.59,96.73,94.75,95.32,7146385,AMZN +2007-10-10,95.5,95.75,94.37,94.66,5574168,AMZN +2007-10-11,95.33,95.74,88.13,89.34,9823727,AMZN +2007-10-12,89.42,92.39,88.92,92.37,8361146,AMZN +2007-10-15,91.8,92.12,90.1,90.53,5613270,AMZN +2007-10-16,88.69,90.05,88.5,89.53,8511478,AMZN +2007-10-17,91.9,91.9,89.06,90.55,7678613,AMZN +2007-10-18,89.37,90.43,89.15,89.85,5335379,AMZN +2007-10-19,89.93,90.65,89.32,89.76,9129431,AMZN +2007-10-22,89.25,91.69,89.02,91.29,9868359,AMZN +2007-10-23,95.28,101.09,94.21,100.82,41761786,AMZN +2007-10-24,90.87,90.88,83.27,88.73,41617368,AMZN +2007-10-25,88.23,89.5,86.32,88.21,11637218,AMZN +2007-10-26,89.0,90.88,87.7,90.0,8829701,AMZN +2007-10-29,90.41,91.47,89.48,90.1,7097193,AMZN +2007-10-30,89.67,90.65,88.05,88.24,5408392,AMZN +2007-10-31,88.05,89.6,87.0,89.15,7049367,AMZN +2007-11-01,87.75,89.58,86.5,87.65,8268364,AMZN +2007-11-02,87.97,88.12,83.5,85.98,10231033,AMZN +2007-11-05,84.35,86.02,82.76,84.37,7458553,AMZN +2007-11-06,84.61,87.5,84.37,87.27,7934654,AMZN +2007-11-07,86.41,89.16,86.16,87.04,8402054,AMZN +2007-11-08,86.8,86.96,81.4,83.58,11804028,AMZN +2007-11-09,82.42,82.42,78.84,78.89,11620362,AMZN +2007-11-12,78.26,80.09,76.5,77.0,9400789,AMZN +2007-11-13,77.91,80.05,77.8,79.86,9496472,AMZN +2007-11-14,80.4,81.15,78.15,78.51,8429816,AMZN +2007-11-15,79.43,79.73,76.7,77.85,7835723,AMZN +2007-11-16,77.01,78.99,76.63,78.6,7114210,AMZN +2007-11-19,78.83,79.75,77.94,79.18,8650372,AMZN +2007-11-20,79.86,82.0,78.31,80.39,11609940,AMZN +2007-11-21,79.24,80.86,78.65,79.76,6679431,AMZN +2007-11-23,80.11,81.45,78.98,81.43,2783528,AMZN +2007-11-26,82.3,84.49,81.14,81.3,8613028,AMZN +2007-11-27,82.92,85.65,82.21,85.59,8635889,AMZN +2007-11-28,87.55,90.57,86.75,90.3,11405889,AMZN +2007-11-29,89.89,91.47,88.68,89.15,6978826,AMZN +2007-11-30,90.56,91.08,88.31,90.56,6887323,AMZN +2007-12-03,90.03,92.25,89.77,90.91,6000899,AMZN +2007-12-04,90.04,94.56,90.04,94.41,7337858,AMZN +2007-12-05,94.99,94.99,91.98,93.19,6609514,AMZN +2007-12-06,93.28,95.0,92.83,94.21,5473204,AMZN +2007-12-07,94.56,94.68,92.91,94.31,3935110,AMZN +2007-12-10,94.31,94.35,92.3,93.02,5181121,AMZN +2007-12-11,93.1,95.94,90.75,90.75,10271984,AMZN +2007-12-12,92.84,93.75,89.32,91.28,7229677,AMZN +2007-12-13,91.05,93.0,90.63,92.4,6149178,AMZN +2007-12-14,90.77,91.24,88.93,89.08,6002369,AMZN +2007-12-17,89.01,89.06,84.99,85.09,7698517,AMZN +2007-12-18,85.83,87.46,83.86,86.89,7266260,AMZN +2007-12-19,86.94,89.95,86.83,89.38,7619746,AMZN +2007-12-20,90.14,90.75,89.09,90.58,5881674,AMZN +2007-12-21,91.47,92.28,90.39,91.26,6618947,AMZN +2007-12-24,91.05,91.56,90.3,91.01,2017170,AMZN +2007-12-26,91.48,93.94,90.5,92.85,5444957,AMZN +2007-12-27,92.67,95.29,92.5,94.25,7115884,AMZN +2007-12-28,95.27,95.9,92.1,94.45,7587601,AMZN +2007-12-31,93.81,94.37,92.45,92.64,5756991,AMZN +2008-01-02,95.35,97.43,94.7,96.25,13866390,AMZN +2008-01-03,96.06,97.25,94.52,95.21,9122767,AMZN +2008-01-04,93.26,93.4,88.5,88.79,10271464,AMZN +2008-01-07,88.62,90.57,85.47,88.82,9982305,AMZN +2008-01-08,87.55,91.83,86.93,87.88,12285605,AMZN +2008-01-09,87.56,87.8,80.24,85.22,16411968,AMZN +2008-01-10,83.98,85.97,82.97,84.26,11609869,AMZN +2008-01-11,84.03,84.03,80.29,81.08,10624484,AMZN +2008-01-14,82.18,83.32,78.87,82.87,9058248,AMZN +2008-01-15,80.48,81.01,78.51,80.24,9662411,AMZN +2008-01-16,79.58,82.36,78.44,80.35,12410132,AMZN +2008-01-17,80.16,82.25,79.54,80.12,9903010,AMZN +2008-01-18,79.93,82.31,78.04,79.76,13363032,AMZN +2008-01-22,73.58,79.72,72.22,78.48,12837490,AMZN +2008-01-23,75.6,76.8,69.95,73.97,20419339,AMZN +2008-01-24,74.53,77.88,74.19,77.67,9889106,AMZN +2008-01-25,78.69,81.43,76.33,77.6,10027557,AMZN +2008-01-28,76.91,77.4,74.34,75.82,8505254,AMZN +2008-01-29,75.77,75.9,72.06,73.95,9961975,AMZN +2008-01-30,73.54,77.42,73.25,74.21,25298658,AMZN +2008-01-31,68.91,78.87,68.84,77.7,42885840,AMZN +2008-02-01,79.02,79.4,73.37,74.63,16361192,AMZN +2008-02-04,74.5,76.66,73.9,73.95,9155632,AMZN +2008-02-05,72.8,74.21,72.0,72.09,9633883,AMZN +2008-02-06,72.3,72.43,68.17,68.49,12406160,AMZN +2008-02-07,67.37,72.71,67.22,70.91,14501841,AMZN +2008-02-08,73.4,74.6,72.52,73.5,11700383,AMZN +2008-02-11,73.14,75.96,72.77,75.19,7763657,AMZN +2008-02-12,75.43,77.05,73.79,74.45,9450612,AMZN +2008-02-13,74.99,78.85,73.27,77.73,11071222,AMZN +2008-02-14,77.73,77.88,75.18,75.8,7498025,AMZN +2008-02-15,75.0,75.19,71.94,72.96,11126493,AMZN +2008-02-19,73.54,74.0,71.55,72.08,7110309,AMZN +2008-02-20,71.9,73.88,71.1,73.64,6450726,AMZN +2008-02-21,73.94,74.21,69.37,69.9,13157394,AMZN +2008-02-22,70.54,72.21,69.86,72.08,12343148,AMZN +2008-02-25,72.35,73.5,71.41,73.27,7861563,AMZN +2008-02-26,71.91,73.5,70.28,71.69,9891203,AMZN +2008-02-27,70.68,71.48,69.57,70.87,8930922,AMZN +2008-02-28,70.3,70.6,67.11,67.85,13169346,AMZN +2008-02-29,67.01,67.5,63.97,64.47,11664530,AMZN +2008-03-03,63.59,64.49,61.2,62.43,13727086,AMZN +2008-03-04,61.67,66.6,61.23,65.34,16707403,AMZN +2008-03-05,65.66,66.34,63.82,64.99,11127333,AMZN +2008-03-06,64.75,65.46,62.5,62.74,8343418,AMZN +2008-03-07,62.2,64.87,62.01,64.09,10439060,AMZN +2008-03-10,63.9,65.15,62.91,63.47,9324784,AMZN +2008-03-11,65.95,67.17,63.71,67.15,9749458,AMZN +2008-03-12,66.77,68.23,65.64,66.51,7749116,AMZN +2008-03-13,65.11,69.55,64.37,68.32,10708250,AMZN +2008-03-14,68.61,70.68,66.06,68.22,12421585,AMZN +2008-03-17,65.72,67.79,64.92,66.53,9710523,AMZN +2008-03-18,68.25,71.93,67.59,71.7,9553201,AMZN +2008-03-19,71.1,74.0,70.17,70.17,11043084,AMZN +2008-03-20,70.17,73.49,69.38,73.19,11412481,AMZN +2008-03-24,73.82,76.93,72.75,75.95,9396333,AMZN +2008-03-25,75.83,76.29,74.05,75.17,6352643,AMZN +2008-03-26,74.14,75.12,73.24,73.8,6285159,AMZN +2008-03-27,74.37,74.69,70.8,70.8,7943098,AMZN +2008-03-28,71.0,72.21,69.26,69.76,5279038,AMZN +2008-03-31,70.25,71.64,69.63,71.3,5471234,AMZN +2008-04-01,72.99,77.09,72.76,76.7,9744952,AMZN +2008-04-02,77.08,79.0,76.12,77.37,8593941,AMZN +2008-04-03,75.15,76.01,73.81,74.94,8150027,AMZN +2008-04-04,75.26,77.83,74.28,76.87,7153610,AMZN +2008-04-07,77.36,78.43,76.0,76.9,6672452,AMZN +2008-04-08,76.4,77.61,75.5,77.3,4968416,AMZN +2008-04-09,76.56,76.67,73.66,74.39,6660865,AMZN +2008-04-10,74.48,75.49,72.73,74.83,6256078,AMZN +2008-04-11,73.84,74.3,71.62,71.99,6785060,AMZN +2008-04-14,71.7,74.0,71.29,72.61,4354555,AMZN +2008-04-15,72.97,73.98,70.65,72.5,6814498,AMZN +2008-04-16,73.02,75.0,72.94,74.59,6747236,AMZN +2008-04-17,74.18,75.02,73.61,74.04,6222165,AMZN +2008-04-18,76.48,82.0,76.32,80.1,16791835,AMZN +2008-04-21,80.03,81.34,79.06,80.18,9338698,AMZN +2008-04-22,79.94,79.94,77.54,79.6,7248589,AMZN +2008-04-23,80.3,82.64,78.74,81.0,19250373,AMZN +2008-04-24,77.71,80.53,76.93,77.69,21077857,AMZN +2008-04-25,77.81,81.32,77.26,80.86,9458202,AMZN +2008-04-28,80.64,82.5,80.12,81.97,10993997,AMZN +2008-04-29,81.42,81.77,79.86,80.74,6726476,AMZN +2008-04-30,80.9,81.34,77.92,78.63,7877144,AMZN +2008-05-01,78.4,80.01,77.97,79.36,7196991,AMZN +2008-05-02,80.3,81.2,76.4,77.31,8155836,AMZN +2008-05-05,77.27,77.77,75.87,75.92,5647857,AMZN +2008-05-06,75.51,76.77,75.05,75.71,6545946,AMZN +2008-05-07,75.26,76.64,73.09,73.18,8377491,AMZN +2008-05-08,73.73,74.16,71.56,72.79,8132200,AMZN +2008-05-09,72.2,73.34,71.66,72.41,4243462,AMZN +2008-05-12,73.0,74.93,71.78,74.53,7215485,AMZN +2008-05-13,74.57,74.96,73.31,74.56,5021002,AMZN +2008-05-14,74.92,75.75,73.98,74.2,4589629,AMZN +2008-05-15,73.89,76.32,73.55,76.12,6920952,AMZN +2008-05-16,76.42,76.83,74.86,76.46,6206648,AMZN +2008-05-19,79.01,84.75,78.86,82.29,18692373,AMZN +2008-05-20,82.17,82.7,80.03,80.72,7912217,AMZN +2008-05-21,80.37,81.15,77.5,78.3,7070523,AMZN +2008-05-22,78.68,79.69,78.0,79.26,5390548,AMZN +2008-05-23,78.55,78.87,77.43,78.35,6331846,AMZN +2008-05-27,78.26,80.9,77.97,80.62,10109477,AMZN +2008-05-28,80.73,80.79,78.99,80.08,6700776,AMZN +2008-05-29,80.61,81.96,80.17,80.35,6858043,AMZN +2008-05-30,80.58,81.77,80.3,81.62,5271248,AMZN +2008-06-02,81.15,81.57,80.05,80.23,6215132,AMZN +2008-06-03,80.71,81.89,79.26,80.11,6264949,AMZN +2008-06-04,80.11,81.82,79.72,81.5,6460396,AMZN +2008-06-05,82.11,84.88,81.8,84.51,8939839,AMZN +2008-06-06,83.24,83.64,80.56,80.63,7845053,AMZN +2008-06-09,81.19,81.53,78.12,79.43,6537631,AMZN +2008-06-10,78.2,81.04,78.2,79.62,6066976,AMZN +2008-06-11,79.35,80.0,77.03,77.28,5874686,AMZN +2008-06-12,78.02,79.05,75.01,76.15,6204552,AMZN +2008-06-13,76.7,80.0,76.7,79.17,5974415,AMZN +2008-06-16,78.42,82.53,78.41,81.7,5756040,AMZN +2008-06-17,83.15,84.3,82.8,82.97,8803635,AMZN +2008-06-18,82.0,83.17,81.32,82.52,6848052,AMZN +2008-06-19,82.21,84.47,81.5,84.26,6717784,AMZN +2008-06-20,83.1,83.46,80.51,81.1,6588878,AMZN +2008-06-23,81.3,82.15,79.55,80.68,7426219,AMZN +2008-06-24,79.55,80.79,77.63,79.64,7140465,AMZN +2008-06-25,80.45,82.15,79.52,80.51,7394465,AMZN +2008-06-26,79.1,79.89,76.0,76.3,11311932,AMZN +2008-06-27,75.59,76.07,72.62,74.66,11840488,AMZN +2008-06-30,74.27,76.12,73.21,73.33,7104248,AMZN +2008-07-01,72.24,74.23,70.52,73.62,10292491,AMZN +2008-07-02,74.16,74.41,71.38,71.44,7044906,AMZN +2008-07-03,72.51,73.84,70.52,72.0,4248152,AMZN +2008-07-07,72.37,74.4,70.76,72.49,7363285,AMZN +2008-07-08,72.38,75.49,71.75,75.04,7916771,AMZN +2008-07-09,74.56,74.9,70.48,70.61,6912651,AMZN +2008-07-10,70.7,71.77,67.99,70.63,9942589,AMZN +2008-07-11,69.4,69.99,66.74,68.54,7930518,AMZN +2008-07-14,69.31,69.5,65.59,66.28,9021609,AMZN +2008-07-15,65.87,68.62,62.99,67.03,11347196,AMZN +2008-07-16,66.94,72.75,66.84,71.84,12039213,AMZN +2008-07-17,71.2,72.38,67.74,72.11,9597360,AMZN +2008-07-18,69.94,70.84,68.4,69.12,8299459,AMZN +2008-07-21,69.52,69.8,66.3,68.48,6896948,AMZN +2008-07-22,67.09,69.14,65.88,67.97,8796096,AMZN +2008-07-23,67.46,72.07,67.46,70.54,17916106,AMZN +2008-07-24,76.3,82.38,76.29,78.72,31000420,AMZN +2008-07-25,79.63,80.94,78.12,78.31,9091785,AMZN +2008-07-28,77.09,78.31,74.86,75.98,10480266,AMZN +2008-07-29,76.49,78.8,76.16,78.21,6775513,AMZN +2008-07-30,78.36,79.85,76.42,78.21,7569919,AMZN +2008-07-31,76.75,78.17,76.1,76.34,5301278,AMZN +2008-08-01,76.36,76.49,74.05,75.75,4774981,AMZN +2008-08-04,75.99,77.3,75.01,75.71,4498765,AMZN +2008-08-05,76.92,79.52,76.52,79.11,7796042,AMZN +2008-08-06,78.55,78.63,76.73,78.09,6406263,AMZN +2008-08-07,77.01,78.05,76.0,76.95,5445269,AMZN +2008-08-08,76.78,81.21,76.29,80.51,9162668,AMZN +2008-08-11,80.18,91.75,79.78,88.09,25072217,AMZN +2008-08-12,87.32,88.48,86.1,87.25,8028888,AMZN +2008-08-13,86.28,88.25,84.54,86.69,7208944,AMZN +2008-08-14,85.71,88.75,85.22,88.03,6901940,AMZN +2008-08-15,88.28,89.53,86.26,86.4,6871533,AMZN +2008-08-18,86.09,86.28,83.04,83.11,6547411,AMZN +2008-08-19,83.09,83.51,81.06,81.29,6630696,AMZN +2008-08-20,82.0,83.25,81.2,82.13,5950884,AMZN +2008-08-21,81.41,83.77,80.98,83.26,6158890,AMZN +2008-08-22,84.27,85.46,83.93,85.26,4678033,AMZN +2008-08-25,84.63,84.64,82.45,82.85,4357060,AMZN +2008-08-26,82.74,83.12,81.25,81.76,4375446,AMZN +2008-08-27,81.44,82.74,81.0,81.73,5635315,AMZN +2008-08-28,82.21,83.65,81.8,83.42,7834271,AMZN +2008-08-29,82.9,82.9,80.5,80.81,4728763,AMZN +2008-09-02,83.16,84.5,81.21,81.41,6000730,AMZN +2008-09-03,81.4,82.0,80.02,80.77,5742509,AMZN +2008-09-04,80.6,80.81,78.02,78.03,8316868,AMZN +2008-09-05,77.34,80.72,77.08,79.19,8071381,AMZN +2008-09-08,82.25,83.75,78.85,81.16,9490558,AMZN +2008-09-09,80.76,81.96,78.99,79.04,5821866,AMZN +2008-09-10,80.01,80.22,76.15,76.74,9444635,AMZN +2008-09-11,75.27,79.8,75.1,79.51,7813602,AMZN +2008-09-12,78.81,79.6,76.62,78.3,6480318,AMZN +2008-09-15,76.86,79.88,76.3,77.34,8981098,AMZN +2008-09-16,76.8,79.63,76.67,78.73,13096941,AMZN +2008-09-17,77.68,78.24,71.24,71.54,13171054,AMZN +2008-09-18,73.08,77.5,70.08,76.5,12399779,AMZN +2008-09-19,80.12,86.77,76.5,81.0,14787482,AMZN +2008-09-22,81.13,81.63,74.32,74.93,7039010,AMZN +2008-09-23,75.79,76.29,70.77,71.76,8596842,AMZN +2008-09-24,72.3,73.65,68.94,69.96,9404979,AMZN +2008-09-25,70.66,72.75,70.01,72.08,6073563,AMZN +2008-09-26,69.52,71.05,68.08,70.7,6747026,AMZN +2008-09-29,68.41,69.37,61.32,63.35,12007527,AMZN +2008-09-30,65.84,73.12,65.32,72.76,13056006,AMZN +2008-10-01,71.78,71.99,68.41,69.58,9624012,AMZN +2008-10-02,67.63,68.96,65.41,67.36,8727473,AMZN +2008-10-03,69.42,70.95,66.59,67.0,11252031,AMZN +2008-10-06,64.06,65.89,60.47,65.23,13386107,AMZN +2008-10-07,65.79,66.43,58.5,58.52,12756859,AMZN +2008-10-08,55.64,62.75,55.35,61.02,14325578,AMZN +2008-10-09,61.97,63.5,56.0,56.0,13932391,AMZN +2008-10-10,52.99,59.75,51.05,56.25,18029891,AMZN +2008-10-13,58.96,62.21,57.37,62.02,11201497,AMZN +2008-10-14,63.5,64.0,54.8,55.86,17309351,AMZN +2008-10-15,54.46,54.69,48.35,48.72,16260513,AMZN +2008-10-16,46.4,50.7,43.39,50.29,22084990,AMZN +2008-10-17,48.83,62.33,48.41,50.65,12951344,AMZN +2008-10-20,52.17,53.1,49.91,52.97,8452414,AMZN +2008-10-21,51.86,52.95,49.92,50.23,8676681,AMZN +2008-10-22,50.05,52.47,47.9,49.99,19513189,AMZN +2008-10-23,43.37,50.91,43.31,50.32,32606479,AMZN +2008-10-24,44.75,52.32,44.5,48.96,19607411,AMZN +2008-10-27,49.0,52.59,48.43,49.58,11766609,AMZN +2008-10-28,51.5,56.3,49.07,56.04,14843415,AMZN +2008-10-29,55.53,59.79,54.52,56.89,15211941,AMZN +2008-10-30,58.76,59.89,55.08,56.71,11128565,AMZN +2008-10-31,56.01,57.25,55.01,57.24,8536177,AMZN +2008-11-03,56.35,57.25,55.02,55.77,7170076,AMZN +2008-11-04,57.16,58.73,55.22,58.45,7663995,AMZN +2008-11-05,57.47,58.0,51.62,51.98,11501261,AMZN +2008-11-06,49.8,51.04,46.3,47.22,15491598,AMZN +2008-11-07,47.76,49.79,47.01,49.21,7439842,AMZN +2008-11-10,49.98,50.68,46.86,48.46,8986388,AMZN +2008-11-11,47.1,48.06,44.81,46.3,9940491,AMZN +2008-11-12,43.99,45.44,40.9,41.56,14773108,AMZN +2008-11-13,41.4,45.0,38.48,44.93,16938605,AMZN +2008-11-14,43.61,44.5,41.5,41.75,11949631,AMZN +2008-11-17,39.91,41.26,39.07,39.69,10713611,AMZN +2008-11-18,39.73,40.66,36.08,38.44,15055101,AMZN +2008-11-19,37.97,39.0,35.75,35.84,12522743,AMZN +2008-11-20,35.29,39.72,34.68,35.03,18425739,AMZN +2008-11-21,36.39,39.0,35.72,37.87,15045084,AMZN +2008-11-24,38.79,43.44,38.7,42.5,14552647,AMZN +2008-11-25,42.09,42.89,39.61,42.19,13015730,AMZN +2008-11-26,40.87,44.0,40.29,43.96,13444906,AMZN +2008-11-28,44.03,44.1,42.22,42.7,3687472,AMZN +2008-12-01,42.0,43.26,40.38,40.47,11180495,AMZN +2008-12-02,41.39,41.71,38.82,41.19,8726257,AMZN +2008-12-03,40.16,45.88,40.05,45.21,15678965,AMZN +2008-12-04,45.94,50.5,45.75,47.32,19790396,AMZN +2008-12-05,45.89,48.49,43.3,48.26,14610584,AMZN +2008-12-08,49.15,52.14,47.36,51.41,10943820,AMZN +2008-12-09,49.81,54.48,49.7,51.25,13321434,AMZN +2008-12-10,51.46,51.5,48.34,49.7,7755032,AMZN +2008-12-11,49.33,50.49,48.17,48.25,7586764,AMZN +2008-12-12,47.52,51.38,47.52,51.25,8667005,AMZN +2008-12-15,50.65,50.95,48.15,48.85,7286552,AMZN +2008-12-16,49.62,52.96,49.29,52.63,8864253,AMZN +2008-12-17,52.26,54.77,51.53,53.18,9187364,AMZN +2008-12-18,53.0,54.85,51.2,52.08,7518601,AMZN +2008-12-19,51.59,52.99,50.92,51.56,11058816,AMZN +2008-12-22,51.6,52.15,48.47,49.84,8926146,AMZN +2008-12-23,50.12,51.61,50.12,51.08,5847245,AMZN +2008-12-24,51.66,51.95,51.01,51.44,1649848,AMZN +2008-12-26,53.79,53.95,51.55,51.78,6850793,AMZN +2008-12-29,51.43,51.77,48.56,49.4,6508845,AMZN +2008-12-30,49.51,51.21,48.74,50.76,6601901,AMZN +2008-12-31,50.74,51.69,49.91,51.28,7792434,AMZN +2009-01-02,51.35,54.53,51.07,54.36,7296667,AMZN +2009-01-05,55.73,55.74,53.03,54.06,9511716,AMZN +2009-01-06,54.55,58.22,53.75,57.36,11084415,AMZN +2009-01-07,56.29,56.95,55.35,56.2,7942750,AMZN +2009-01-08,54.99,57.32,54.58,57.16,6580585,AMZN +2009-01-09,56.92,57.0,54.7,55.51,6685301,AMZN +2009-01-12,54.12,54.3,50.87,51.92,9557314,AMZN +2009-01-13,50.96,53.29,50.75,51.45,7884933,AMZN +2009-01-14,50.1,50.1,48.14,48.49,10452769,AMZN +2009-01-15,48.56,52.23,47.63,51.44,11620849,AMZN +2009-01-16,51.8,52.33,49.53,51.59,8259583,AMZN +2009-01-20,50.75,51.7,48.27,48.44,6767347,AMZN +2009-01-21,49.31,50.69,48.25,50.54,5831711,AMZN +2009-01-22,49.42,50.88,48.26,49.94,7133910,AMZN +2009-01-23,48.9,51.42,48.45,50.63,5801524,AMZN +2009-01-26,50.18,50.89,48.52,49.63,7156982,AMZN +2009-01-27,49.3,50.42,47.72,48.44,8740421,AMZN +2009-01-28,49.72,51.49,48.97,50.36,8060898,AMZN +2009-01-29,49.96,51.85,49.14,50.0,18147983,AMZN +2009-01-30,57.36,59.74,57.24,58.82,39799962,AMZN +2009-02-02,58.57,62.0,58.13,61.15,19326536,AMZN +2009-02-03,60.87,64.2,60.0,63.59,14696983,AMZN +2009-02-04,63.38,63.44,60.83,61.06,13730438,AMZN +2009-02-05,61.15,63.81,60.63,63.18,10172002,AMZN +2009-02-06,63.18,67.0,63.18,66.55,12051276,AMZN +2009-02-09,66.56,67.36,65.38,66.71,9445965,AMZN +2009-02-10,66.15,67.23,63.07,63.31,10702601,AMZN +2009-02-11,63.1,64.9,62.25,64.35,8350896,AMZN +2009-02-12,63.25,64.25,61.71,63.96,8098434,AMZN +2009-02-13,63.97,64.68,62.87,63.26,4131523,AMZN +2009-02-17,61.67,62.65,61.18,61.67,7126838,AMZN +2009-02-18,62.27,62.78,60.52,62.35,7367266,AMZN +2009-02-19,62.84,64.18,61.67,61.95,6771257,AMZN +2009-02-20,61.07,64.15,60.84,63.86,9354863,AMZN +2009-02-23,64.16,64.91,61.52,61.71,7336458,AMZN +2009-02-24,61.97,66.1,61.89,65.6,10273856,AMZN +2009-02-25,64.9,65.75,62.82,63.71,9122419,AMZN +2009-02-26,64.12,64.73,62.34,62.34,7276619,AMZN +2009-02-27,61.26,65.08,60.94,64.79,11494196,AMZN +2009-03-02,63.94,65.52,61.51,61.99,10513858,AMZN +2009-03-03,62.75,63.29,61.3,61.7,9697477,AMZN +2009-03-04,62.8,65.79,62.4,64.81,11960837,AMZN +2009-03-05,64.12,65.8,63.6,64.77,11771989,AMZN +2009-03-06,65.2,65.5,59.82,61.69,15094727,AMZN +2009-03-09,62.2,64.03,60.15,60.49,13564557,AMZN +2009-03-10,62.49,65.9,61.78,65.71,15437461,AMZN +2009-03-11,66.24,69.37,65.27,68.54,13889182,AMZN +2009-03-12,68.35,69.87,67.25,69.58,11351809,AMZN +2009-03-13,69.64,69.74,67.53,68.63,8903580,AMZN +2009-03-16,68.56,69.3,66.68,66.98,9437238,AMZN +2009-03-17,67.37,71.7,67.0,71.35,11910404,AMZN +2009-03-18,70.97,73.91,70.13,71.25,10404576,AMZN +2009-03-19,71.4,71.91,69.24,70.1,8819453,AMZN +2009-03-20,70.39,70.89,69.08,69.96,8469588,AMZN +2009-03-23,71.36,75.61,70.7,75.58,8613864,AMZN +2009-03-24,74.85,75.0,72.31,72.81,7459484,AMZN +2009-03-25,73.09,73.95,69.84,72.4,7897334,AMZN +2009-03-26,73.47,74.98,72.64,73.69,6659748,AMZN +2009-03-27,71.61,72.29,70.1,70.52,8571349,AMZN +2009-03-30,70.4,71.67,69.75,71.44,8378604,AMZN +2009-03-31,72.61,74.5,72.12,73.44,8923797,AMZN +2009-04-01,73.02,75.09,71.71,73.5,7048900,AMZN +2009-04-02,73.63,77.24,73.44,76.34,11069015,AMZN +2009-04-03,76.42,78.32,75.5,78.17,5810612,AMZN +2009-04-06,77.26,78.36,76.0,77.99,5758168,AMZN +2009-04-07,76.97,77.08,74.88,75.51,5751060,AMZN +2009-04-08,75.93,77.11,74.57,76.98,5653014,AMZN +2009-04-09,77.51,80.0,77.26,79.77,7082960,AMZN +2009-04-13,79.84,79.97,77.85,78.94,6214392,AMZN +2009-04-14,78.0,79.46,76.94,77.22,6165530,AMZN +2009-04-15,75.5,75.81,73.51,74.71,9414387,AMZN +2009-04-16,75.33,77.48,75.16,77.25,7469329,AMZN +2009-04-17,76.78,78.72,75.88,78.05,7428739,AMZN +2009-04-20,78.44,79.79,76.83,77.57,8690862,AMZN +2009-04-21,77.33,79.1,77.29,78.74,7163121,AMZN +2009-04-22,78.17,82.18,77.81,79.2,8775429,AMZN +2009-04-23,81.33,82.06,79.08,80.61,16187647,AMZN +2009-04-24,82.03,86.68,80.73,84.46,23485530,AMZN +2009-04-27,83.88,84.98,82.21,83.12,9708383,AMZN +2009-04-28,82.68,85.35,82.4,82.4,7926273,AMZN +2009-04-29,82.99,82.99,79.26,79.79,9735101,AMZN +2009-04-30,80.93,82.67,79.89,80.52,8542850,AMZN +2009-05-01,80.38,80.38,77.85,78.96,6122810,AMZN +2009-05-04,80.26,81.35,78.85,79.77,7027040,AMZN +2009-05-05,81.01,82.0,80.19,81.9,5874620,AMZN +2009-05-06,82.88,83.6,79.66,81.99,8604502,AMZN +2009-05-07,82.73,82.75,77.88,79.28,9634072,AMZN +2009-05-08,79.69,80.23,76.31,77.95,8194521,AMZN +2009-05-11,76.8,79.85,76.01,78.61,6874522,AMZN +2009-05-12,78.7,78.97,76.53,77.93,5551172,AMZN +2009-05-13,76.25,76.65,74.01,74.19,8773677,AMZN +2009-05-14,73.79,76.06,73.31,75.11,9344465,AMZN +2009-05-15,74.54,76.21,73.42,73.6,8011614,AMZN +2009-05-18,73.96,75.96,73.1,75.95,6829332,AMZN +2009-05-19,75.43,78.96,75.12,77.87,8028819,AMZN +2009-05-20,78.5,81.11,77.42,77.97,7351038,AMZN +2009-05-21,76.75,77.97,75.4,75.96,5641004,AMZN +2009-05-22,76.1,77.04,75.02,75.64,3485111,AMZN +2009-05-26,75.03,78.48,74.55,78.39,6705208,AMZN +2009-05-27,78.51,79.5,76.75,77.1,5568781,AMZN +2009-05-28,77.7,79.1,75.88,77.65,4943146,AMZN +2009-05-29,77.72,78.01,76.4,77.99,5073328,AMZN +2009-06-01,78.21,84.8,77.49,83.05,10799647,AMZN +2009-06-02,82.42,85.45,82.1,84.93,9397696,AMZN +2009-06-03,83.31,85.71,83.13,85.68,7604819,AMZN +2009-06-04,85.42,86.4,84.57,85.52,5465857,AMZN +2009-06-05,86.29,87.95,85.3,87.56,8263699,AMZN +2009-06-08,86.75,87.18,85.11,86.36,5602729,AMZN +2009-06-09,86.93,87.67,86.17,87.08,4476843,AMZN +2009-06-10,87.58,88.56,84.83,86.59,6073764,AMZN +2009-06-11,86.3,87.49,85.05,85.69,5013239,AMZN +2009-06-12,85.03,85.2,82.01,84.08,6223054,AMZN +2009-06-15,82.83,83.3,81.0,83.18,5401783,AMZN +2009-06-16,83.7,83.95,81.28,82.15,5466890,AMZN +2009-06-17,82.5,84.3,80.64,82.65,7785114,AMZN +2009-06-18,82.81,82.95,81.0,81.6,5453159,AMZN +2009-06-19,82.15,83.46,81.5,82.96,5441504,AMZN +2009-06-22,82.41,82.43,78.56,79.15,9745956,AMZN +2009-06-23,78.97,79.1,76.25,77.68,7415651,AMZN +2009-06-24,78.0,80.53,77.8,79.27,6081398,AMZN +2009-06-25,79.1,82.23,79.03,82.2,7361783,AMZN +2009-06-26,81.9,84.14,81.13,83.88,8775789,AMZN +2009-06-29,83.87,84.2,82.41,83.03,6271127,AMZN +2009-06-30,83.62,84.92,82.47,83.66,7985047,AMZN +2009-07-01,84.42,84.5,81.37,81.6,6981982,AMZN +2009-07-02,81.11,81.37,78.51,79.32,7219034,AMZN +2009-07-06,78.45,78.89,76.54,78.1,7369682,AMZN +2009-07-07,78.53,78.69,75.41,75.63,6491924,AMZN +2009-07-08,76.46,77.93,75.7,77.36,8541112,AMZN +2009-07-09,78.25,78.54,76.82,78.1,6359553,AMZN +2009-07-10,77.52,78.82,76.17,77.63,5976111,AMZN +2009-07-13,78.07,81.65,78.01,81.47,8051114,AMZN +2009-07-14,81.48,82.42,80.42,81.95,4550911,AMZN +2009-07-15,83.0,84.64,82.78,84.55,6340817,AMZN +2009-07-16,84.42,86.24,83.72,86.11,5362602,AMZN +2009-07-17,85.8,86.5,85.2,85.85,5061142,AMZN +2009-07-20,86.27,88.88,86.26,88.23,6059709,AMZN +2009-07-21,88.52,89.01,87.4,89.01,7728517,AMZN +2009-07-22,88.65,89.23,87.78,88.79,5329527,AMZN +2009-07-23,89.84,94.4,89.59,93.87,19162086,AMZN +2009-07-24,87.6,88.9,85.5,86.49,19213472,AMZN +2009-07-27,86.24,86.49,83.56,84.24,11282175,AMZN +2009-07-28,83.84,85.64,82.6,84.98,8774874,AMZN +2009-07-29,84.47,85.5,83.52,84.34,6504208,AMZN +2009-07-30,85.64,87.25,85.17,86.09,7257205,AMZN +2009-07-31,85.76,86.75,84.62,85.76,5887769,AMZN +2009-08-03,86.56,88.2,86.56,87.44,6665594,AMZN +2009-08-04,87.48,87.48,84.93,85.8,6180160,AMZN +2009-08-05,85.64,85.75,83.02,84.29,7281546,AMZN +2009-08-06,84.31,84.84,83.05,84.47,4693999,AMZN +2009-08-07,84.1,85.96,84.1,85.32,5628191,AMZN +2009-08-10,85.01,85.47,83.27,84.44,4440909,AMZN +2009-08-11,83.64,84.4,82.45,83.56,5026345,AMZN +2009-08-12,83.42,86.6,83.38,85.96,5619570,AMZN +2009-08-13,85.72,86.37,84.07,84.6,5714438,AMZN +2009-08-14,84.11,84.17,82.78,83.58,4925497,AMZN +2009-08-17,81.16,81.78,80.25,81.06,6890795,AMZN +2009-08-18,81.41,82.69,80.79,82.12,5884830,AMZN +2009-08-19,80.91,83.0,80.49,83.0,5173178,AMZN +2009-08-20,82.98,84.35,82.66,84.09,5375542,AMZN +2009-08-21,84.78,85.06,83.54,85.0,6131243,AMZN +2009-08-24,85.17,85.59,84.24,84.5,4723379,AMZN +2009-08-25,84.66,86.34,83.95,84.19,4794573,AMZN +2009-08-26,84.1,84.76,83.38,84.0,3613748,AMZN +2009-08-27,84.01,84.85,83.14,84.31,3998522,AMZN +2009-08-28,84.78,84.99,82.57,82.76,4620727,AMZN +2009-08-31,81.93,81.95,80.35,81.19,5263745,AMZN +2009-09-01,80.74,82.42,79.0,79.16,6246458,AMZN +2009-09-02,79.04,80.15,77.8,78.14,6521511,AMZN +2009-09-03,78.39,78.96,77.51,78.46,4140403,AMZN +2009-09-04,78.27,79.78,77.63,78.87,4672738,AMZN +2009-09-08,79.86,81.04,78.87,80.9,7037954,AMZN +2009-09-09,80.6,82.63,80.5,82.24,6776288,AMZN +2009-09-10,82.33,84.07,82.3,83.85,7024878,AMZN +2009-09-11,84.44,84.9,83.76,84.54,6008763,AMZN +2009-09-14,83.81,84.57,83.46,83.86,3572198,AMZN +2009-09-15,84.17,84.41,82.79,83.55,4453318,AMZN +2009-09-16,85.91,90.98,85.9,90.7,13114218,AMZN +2009-09-17,90.75,91.19,89.0,90.44,7873925,AMZN +2009-09-18,90.74,91.0,89.47,90.28,6770503,AMZN +2009-09-21,89.69,90.76,88.48,90.56,4211826,AMZN +2009-09-22,91.46,94.19,91.1,93.75,8268508,AMZN +2009-09-23,92.82,94.5,92.22,92.38,5685737,AMZN +2009-09-24,92.0,92.71,90.77,92.11,5078653,AMZN +2009-09-25,91.44,92.25,89.75,90.52,4257438,AMZN +2009-09-28,91.04,92.81,90.6,92.21,3508883,AMZN +2009-09-29,91.96,92.33,90.1,91.72,4395119,AMZN +2009-09-30,92.26,94.17,91.43,93.36,8539171,AMZN +2009-10-01,92.5,92.9,90.37,91.04,6645100,AMZN +2009-10-02,90.05,91.14,89.58,89.85,5040763,AMZN +2009-10-05,90.25,90.93,88.27,88.67,7030859,AMZN +2009-10-06,89.33,91.08,88.4,90.91,6964194,AMZN +2009-10-07,91.5,94.48,91.15,93.97,7446537,AMZN +2009-10-08,94.8,96.72,94.23,95.22,9679473,AMZN +2009-10-09,95.0,95.95,94.26,95.71,4696040,AMZN +2009-10-12,96.17,96.25,93.07,93.6,5592819,AMZN +2009-10-13,93.83,95.25,93.68,94.83,4721887,AMZN +2009-10-14,96.22,97.82,96.02,97.46,5556728,AMZN +2009-10-15,95.13,97.06,95.08,96.01,6247458,AMZN +2009-10-16,95.3,96.12,93.61,95.32,7040171,AMZN +2009-10-19,95.35,96.28,94.25,94.68,6019074,AMZN +2009-10-20,95.91,96.1,94.27,94.98,7779453,AMZN +2009-10-21,95.27,96.63,92.91,93.42,7761183,AMZN +2009-10-22,93.66,94.1,91.7,93.45,16518488,AMZN +2009-10-23,111.05,119.65,110.62,118.49,58305777,AMZN +2009-10-26,119.21,125.68,118.49,124.64,32271172,AMZN +2009-10-27,122.93,124.26,119.42,122.07,20304181,AMZN +2009-10-28,121.57,125.12,120.76,121.64,16887612,AMZN +2009-10-29,123.9,124.3,120.12,122.58,12820836,AMZN +2009-10-30,121.97,122.9,118.21,118.81,13316374,AMZN +2009-11-02,118.66,119.5,116.71,118.84,11281917,AMZN +2009-11-03,117.67,118.88,116.63,118.37,9481397,AMZN +2009-11-04,119.0,119.25,116.76,117.1,7617909,AMZN +2009-11-05,117.46,120.95,116.25,120.61,9091150,AMZN +2009-11-06,123.0,126.98,122.67,126.2,13229961,AMZN +2009-11-09,127.11,128.32,125.59,126.67,8633579,AMZN +2009-11-10,126.8,130.61,126.0,130.15,10532558,AMZN +2009-11-11,131.08,131.31,128.33,129.91,7435623,AMZN +2009-11-12,129.98,132.15,129.98,130.53,7212653,AMZN +2009-11-13,131.16,132.99,129.75,132.97,7383213,AMZN +2009-11-16,132.12,134.56,130.98,131.59,9018242,AMZN +2009-11-17,131.4,131.85,129.32,131.25,7750892,AMZN +2009-11-18,130.9,131.41,129.53,131.29,5217567,AMZN +2009-11-19,130.54,130.54,128.48,128.99,6000582,AMZN +2009-11-20,127.76,129.99,127.41,129.66,6655545,AMZN +2009-11-23,131.05,133.0,131.0,133.0,6878046,AMZN +2009-11-24,133.57,134.33,132.22,132.94,7319683,AMZN +2009-11-25,133.31,134.2,132.4,134.03,5076447,AMZN +2009-11-27,130.3,133.0,129.88,131.74,4422567,AMZN +2009-11-30,132.19,136.08,132.16,135.91,10127170,AMZN +2009-12-01,136.94,139.35,135.75,138.5,9657579,AMZN +2009-12-02,139.15,142.67,138.96,142.25,11797944,AMZN +2009-12-03,143.62,145.91,140.77,141.17,16523480,AMZN +2009-12-04,143.42,143.45,135.11,137.58,14830864,AMZN +2009-12-07,138.0,139.0,133.84,134.21,7842080,AMZN +2009-12-08,134.3,136.08,132.87,134.11,8006894,AMZN +2009-12-09,134.6,134.71,129.82,131.31,12632819,AMZN +2009-12-10,132.41,136.19,132.4,135.38,11349588,AMZN +2009-12-11,136.07,136.29,133.2,134.15,8051364,AMZN +2009-12-14,132.5,132.61,129.35,131.38,10022856,AMZN +2009-12-15,130.76,132.46,129.59,130.23,7434131,AMZN +2009-12-16,130.93,131.45,127.65,128.36,10261207,AMZN +2009-12-17,129.36,130.08,126.9,126.91,8482959,AMZN +2009-12-18,127.91,128.79,125.65,128.48,9605358,AMZN +2009-12-21,130.48,133.2,130.19,132.79,9480258,AMZN +2009-12-22,133.76,135.99,132.65,133.75,8257493,AMZN +2009-12-23,134.8,139.05,134.35,138.94,9550603,AMZN +2009-12-24,139.2,139.7,137.54,138.47,5128777,AMZN +2009-12-28,139.75,141.98,138.53,139.31,8769639,AMZN +2009-12-29,141.29,142.58,138.55,139.41,8405872,AMZN +2009-12-30,138.4,138.4,135.28,136.49,6917416,AMZN +2009-12-31,137.09,137.28,134.52,134.52,4524192,AMZN +2010-01-04,136.25,136.61,133.14,133.9,7600543,AMZN +2010-01-05,133.43,135.48,131.81,134.69,8856456,AMZN +2010-01-06,134.6,134.73,131.65,132.25,7180977,AMZN +2010-01-07,132.01,132.32,128.8,130.0,11030124,AMZN +2010-01-08,130.56,133.68,129.03,133.52,9833829,AMZN +2010-01-11,132.62,132.8,129.21,130.31,8786668,AMZN +2010-01-12,128.99,129.82,126.55,127.35,9098190,AMZN +2010-01-13,127.9,129.71,125.75,129.11,10727856,AMZN +2010-01-14,129.14,130.38,126.4,127.35,9788435,AMZN +2010-01-15,129.18,129.65,127.06,127.14,15382763,AMZN +2010-01-19,126.2,128.0,124.33,127.61,8900116,AMZN +2010-01-20,127.13,129.2,125.08,125.78,9081533,AMZN +2010-01-21,127.26,128.15,125.0,126.62,9976146,AMZN +2010-01-22,125.6,127.67,120.76,121.43,11577818,AMZN +2010-01-25,122.1,122.28,118.12,120.31,12031053,AMZN +2010-01-26,120.56,122.98,119.06,119.48,9567607,AMZN +2010-01-27,121.03,123.33,118.8,122.75,14765273,AMZN +2010-01-28,124.43,127.2,122.8,126.03,27293062,AMZN +2010-01-29,129.77,131.85,124.14,125.41,29478976,AMZN +2010-02-01,123.18,124.86,113.82,118.87,37774317,AMZN +2010-02-02,118.79,118.98,114.4,118.12,23084986,AMZN +2010-02-03,117.12,119.61,116.56,119.1,12409012,AMZN +2010-02-04,118.64,120.33,115.74,115.94,12783912,AMZN +2010-02-05,115.88,117.65,114.1,117.39,11027086,AMZN +2010-02-08,119.38,121.0,116.56,116.83,9898391,AMZN +2010-02-09,118.2,119.09,117.0,118.03,9227158,AMZN +2010-02-10,118.0,118.61,116.0,117.36,6236250,AMZN +2010-02-11,117.21,120.42,116.5,120.09,8344469,AMZN +2010-02-12,118.99,119.94,117.5,119.66,8075533,AMZN +2010-02-16,120.06,120.5,117.18,117.53,8938494,AMZN +2010-02-17,117.08,117.13,115.55,116.31,8947449,AMZN +2010-02-18,115.84,118.51,114.82,118.08,9807497,AMZN +2010-02-19,117.91,119.09,117.0,117.52,7117494,AMZN +2010-02-22,117.37,118.97,116.18,118.01,6809386,AMZN +2010-02-23,118.01,119.25,116.51,117.24,7069011,AMZN +2010-02-24,117.96,119.8,117.15,119.72,7393039,AMZN +2010-02-25,118.17,118.34,115.85,118.2,9535889,AMZN +2010-02-26,117.88,119.43,117.0,118.4,5721864,AMZN +2010-03-01,118.85,124.66,117.53,124.54,13300501,AMZN +2010-03-02,125.01,127.35,124.8,125.53,12098298,AMZN +2010-03-03,125.4,126.94,124.43,125.89,6443021,AMZN +2010-03-04,125.96,128.85,125.57,128.53,7509644,AMZN +2010-03-05,129.13,129.45,127.07,128.91,6771126,AMZN +2010-03-08,128.3,130.85,127.71,130.11,5607327,AMZN +2010-03-09,129.59,130.81,127.97,128.82,6071029,AMZN +2010-03-10,129.11,131.17,128.48,130.51,5627431,AMZN +2010-03-11,130.45,133.62,130.36,133.58,7244668,AMZN +2010-03-12,134.2,134.2,131.18,131.82,6151927,AMZN +2010-03-15,131.7,132.0,128.63,131.13,6329310,AMZN +2010-03-16,131.24,132.29,130.5,131.79,4136434,AMZN +2010-03-17,132.41,132.69,131.22,131.34,4358962,AMZN +2010-03-18,131.02,132.85,130.44,132.76,5024120,AMZN +2010-03-19,133.71,133.71,129.66,130.35,8906225,AMZN +2010-03-22,130.2,130.96,128.64,130.47,5383302,AMZN +2010-03-23,130.89,130.94,128.07,129.26,4213607,AMZN +2010-03-24,128.64,129.4,127.2,128.04,4703238,AMZN +2010-03-25,129.14,136.91,128.04,134.73,16212627,AMZN +2010-03-26,134.9,136.99,133.76,135.06,6575480,AMZN +2010-03-29,135.37,136.63,134.33,135.12,4627668,AMZN +2010-03-30,135.74,138.19,135.36,136.58,6202284,AMZN +2010-03-31,136.0,136.8,134.48,135.77,4602196,AMZN +2010-04-05,132.85,133.74,130.78,131.49,5817409,AMZN +2010-04-06,131.23,136.0,131.18,135.56,7950439,AMZN +2010-04-07,135.96,136.08,133.86,134.87,5947297,AMZN +2010-04-08,134.71,141.25,134.71,140.96,12694329,AMZN +2010-04-09,140.72,141.33,139.07,140.06,6014526,AMZN +2010-04-12,140.0,142.92,139.68,141.2,5446461,AMZN +2010-04-13,141.23,141.98,139.12,140.16,4787008,AMZN +2010-04-14,140.34,144.5,139.2,144.28,7900274,AMZN +2010-04-15,144.55,147.09,144.0,145.82,7831717,AMZN +2010-04-16,144.88,147.17,141.45,142.17,8401062,AMZN +2010-04-19,142.35,143.67,139.13,142.43,6023117,AMZN +2010-04-20,143.83,144.64,142.1,144.2,4314512,AMZN +2010-04-21,145.17,149.0,143.52,146.43,7374343,AMZN +2010-04-22,147.01,151.09,145.88,150.09,15165734,AMZN +2010-04-23,145.38,149.09,142.42,143.63,18981078,AMZN +2010-04-26,143.2,147.73,142.9,147.11,9319997,AMZN +2010-04-27,145.55,146.44,141.11,142.02,8641245,AMZN +2010-04-28,142.59,142.75,138.69,139.35,9236364,AMZN +2010-04-29,140.09,142.45,139.79,141.73,6314873,AMZN +2010-04-30,141.4,141.4,136.91,137.1,6113453,AMZN +2010-05-03,137.2,139.44,136.11,137.49,5662833,AMZN +2010-05-04,135.62,135.81,128.38,129.83,12670239,AMZN +2010-05-05,128.0,131.61,127.55,130.93,9462155,AMZN +2010-05-06,130.0,132.33,120.6,128.71,10195596,AMZN +2010-05-07,127.97,131.18,123.76,124.98,11936041,AMZN +2010-05-10,129.73,132.21,129.26,131.29,6806846,AMZN +2010-05-11,129.95,133.08,128.47,130.46,6047677,AMZN +2010-05-12,131.41,134.13,129.68,133.87,5905373,AMZN +2010-05-13,133.93,136.99,131.0,131.47,5940987,AMZN +2010-05-14,130.36,131.0,126.76,128.53,5277824,AMZN +2010-05-17,128.24,129.95,125.8,128.91,5642751,AMZN +2010-05-18,130.14,131.25,125.51,126.28,5258767,AMZN +2010-05-19,125.51,127.93,123.8,124.59,6464521,AMZN +2010-05-20,122.64,125.0,118.78,119.71,8594302,AMZN +2010-05-21,117.9,124.97,117.52,122.72,7968396,AMZN +2010-05-24,122.57,124.5,120.65,122.12,4544265,AMZN +2010-05-25,118.54,125.19,118.5,124.86,7121633,AMZN +2010-05-26,125.05,125.79,122.3,123.21,6968764,AMZN +2010-05-27,124.98,126.85,120.6,126.7,4748544,AMZN +2010-05-28,126.07,127.6,124.01,125.46,3955852,AMZN +2010-06-01,124.97,126.57,123.02,123.24,3659489,AMZN +2010-06-02,124.02,126.43,121.65,126.31,4764623,AMZN +2010-06-03,126.25,129.15,124.85,128.76,5277304,AMZN +2010-06-04,126.33,128.2,122.18,122.77,5497625,AMZN +2010-06-07,125.84,126.61,121.67,122.01,6574503,AMZN +2010-06-08,122.0,122.0,115.8,118.84,11517726,AMZN +2010-06-09,120.31,121.47,117.36,117.91,7371717,AMZN +2010-06-10,120.0,123.5,119.2,123.21,6061755,AMZN +2010-06-11,121.39,123.53,120.29,123.03,4205811,AMZN +2010-06-14,124.24,125.7,123.5,123.83,3922912,AMZN +2010-06-15,123.2,126.92,122.5,126.84,4541551,AMZN +2010-06-16,125.39,127.98,125.36,126.9,3964437,AMZN +2010-06-17,126.74,127.8,124.69,125.89,3480029,AMZN +2010-06-18,126.48,127.48,125.07,125.83,3840699,AMZN +2010-06-21,126.79,127.48,121.41,122.55,5327679,AMZN +2010-06-22,122.65,125.23,121.55,122.31,6207395,AMZN +2010-06-23,122.11,123.22,120.04,121.45,5455131,AMZN +2010-06-24,120.61,120.85,116.8,118.33,7771960,AMZN +2010-06-25,118.14,121.76,117.63,121.0,5770282,AMZN +2010-06-28,118.85,120.04,117.1,117.8,5612525,AMZN +2010-06-29,116.26,116.48,106.01,108.61,12866217,AMZN +2010-06-30,108.58,112.68,108.11,109.26,9740934,AMZN +2010-07-01,108.9,111.69,106.7,110.96,8530344,AMZN +2010-07-02,110.92,111.29,108.56,109.14,4477303,AMZN +2010-07-06,110.65,112.53,109.0,110.06,5219408,AMZN +2010-07-07,109.84,113.63,109.81,113.43,4944961,AMZN +2010-07-08,115.02,117.48,114.07,116.22,6776483,AMZN +2010-07-09,116.55,117.4,114.65,117.26,4065036,AMZN +2010-07-12,117.81,119.7,117.32,119.51,4783737,AMZN +2010-07-13,120.69,124.88,120.3,123.65,7091088,AMZN +2010-07-14,123.03,123.75,121.47,123.3,5257540,AMZN +2010-07-15,120.13,122.48,119.26,122.06,6051125,AMZN +2010-07-16,121.28,121.92,118.01,118.49,6227899,AMZN +2010-07-19,118.38,120.74,117.0,119.94,5030817,AMZN +2010-07-20,120.61,120.71,117.51,120.1,6785727,AMZN +2010-07-21,120.62,121.25,117.26,117.43,5011618,AMZN +2010-07-22,118.71,120.87,118.02,120.07,15003327,AMZN +2010-07-23,105.92,119.28,105.8,118.87,42421074,AMZN +2010-07-26,118.26,118.6,114.88,118.4,11137741,AMZN +2010-07-27,118.43,118.5,115.07,117.13,7796020,AMZN +2010-07-28,117.0,118.2,116.4,117.13,5472256,AMZN +2010-07-29,117.99,118.87,115.52,116.86,6184850,AMZN +2010-07-30,115.53,118.74,114.51,117.89,7083180,AMZN +2010-08-02,119.15,120.38,117.57,120.07,5482619,AMZN +2010-08-03,120.0,122.87,119.68,122.42,5962926,AMZN +2010-08-04,123.06,128.47,123.0,127.58,9275063,AMZN +2010-08-05,126.77,128.0,125.82,127.83,4282297,AMZN +2010-08-06,126.72,128.4,125.9,128.32,5065977,AMZN +2010-08-09,128.46,129.93,127.85,128.83,5087069,AMZN +2010-08-10,127.95,130.0,127.38,130.0,5706813,AMZN +2010-08-11,128.1,128.12,125.2,125.89,5542390,AMZN +2010-08-12,123.76,127.0,123.55,126.56,4368459,AMZN +2010-08-13,126.06,127.48,124.26,124.69,3983580,AMZN +2010-08-16,123.61,127.37,123.04,126.07,4027614,AMZN +2010-08-17,127.34,129.98,126.79,128.86,5045092,AMZN +2010-08-18,129.25,130.81,128.26,129.65,7902371,AMZN +2010-08-19,129.22,130.02,126.82,127.57,5582487,AMZN +2010-08-20,127.2,128.04,126.02,127.76,4172548,AMZN +2010-08-23,127.86,129.22,126.5,126.6,3867811,AMZN +2010-08-24,125.41,125.44,123.18,124.53,5369619,AMZN +2010-08-25,123.85,127.37,123.83,126.85,5346447,AMZN +2010-08-26,127.15,127.59,124.82,124.86,4699222,AMZN +2010-08-27,125.46,126.64,122.25,126.64,5080505,AMZN +2010-08-30,126.03,126.95,123.69,123.79,3430965,AMZN +2010-08-31,122.85,125.9,122.5,124.83,4226620,AMZN +2010-09-01,126.36,132.6,126.17,132.49,7138237,AMZN +2010-09-02,132.17,135.21,132.05,135.21,5407347,AMZN +2010-09-03,136.89,139.5,136.62,138.79,6590809,AMZN +2010-09-07,137.56,138.6,136.89,137.22,3887333,AMZN +2010-09-08,137.93,139.7,136.45,139.14,5832513,AMZN +2010-09-09,140.39,141.37,139.26,140.38,4966544,AMZN +2010-09-10,140.75,142.6,140.04,142.44,5044666,AMZN +2010-09-13,144.07,145.74,143.76,145.07,5083219,AMZN +2010-09-14,144.5,146.7,143.83,145.75,4323591,AMZN +2010-09-15,144.88,145.62,143.56,145.45,4905675,AMZN +2010-09-16,145.4,148.23,145.16,148.13,5826973,AMZN +2010-09-17,148.9,148.98,146.5,148.32,7262649,AMZN +2010-09-20,148.7,151.95,147.35,151.3,6456145,AMZN +2010-09-21,150.76,153.31,149.6,150.73,7546662,AMZN +2010-09-22,149.84,152.7,149.1,151.83,6618751,AMZN +2010-09-23,151.2,155.92,150.97,152.85,7066939,AMZN +2010-09-24,155.43,160.89,155.42,160.73,10590503,AMZN +2010-09-27,160.22,161.2,157.88,159.37,6453678,AMZN +2010-09-28,159.84,160.88,154.89,159.7,8494910,AMZN +2010-09-29,159.03,161.78,157.75,158.99,7290539,AMZN +2010-09-30,160.01,160.93,155.6,157.06,7606104,AMZN +2010-10-01,157.08,157.44,152.2,153.71,8691126,AMZN +2010-10-04,153.95,155.96,152.79,155.39,5354314,AMZN +2010-10-05,157.08,161.21,157.01,160.87,5620928,AMZN +2010-10-06,160.6,160.68,154.6,155.4,6060796,AMZN +2010-10-07,156.51,157.4,153.39,156.27,4635900,AMZN +2010-10-08,155.18,156.28,152.78,155.55,6922014,AMZN +2010-10-11,154.89,156.63,152.34,153.03,4486390,AMZN +2010-10-12,152.51,156.95,151.4,156.48,5289793,AMZN +2010-10-13,156.69,156.79,153.85,155.17,5637813,AMZN +2010-10-14,155.16,156.95,154.23,155.53,4032909,AMZN +2010-10-15,158.42,164.88,156.75,164.64,10135456,AMZN +2010-10-18,165.0,165.19,161.82,163.56,6338544,AMZN +2010-10-19,160.68,162.8,157.0,158.67,7531854,AMZN +2010-10-20,158.78,159.87,156.57,158.67,5790387,AMZN +2010-10-21,162.67,166.13,161.29,164.97,13585342,AMZN +2010-10-22,162.45,170.17,162.27,169.13,16322252,AMZN +2010-10-25,171.57,171.99,168.32,169.0,6534224,AMZN +2010-10-26,167.57,171.0,167.5,169.95,4693643,AMZN +2010-10-27,168.91,169.75,166.54,167.51,5729134,AMZN +2010-10-28,168.31,168.49,165.05,166.84,4688210,AMZN +2010-10-29,165.8,168.5,164.81,165.23,4998465,AMZN +2010-11-01,164.45,164.58,161.52,162.58,5245249,AMZN +2010-11-02,163.75,165.94,163.36,164.61,4264710,AMZN +2010-11-03,165.4,168.61,162.29,168.47,6119680,AMZN +2010-11-04,169.86,172.53,168.4,168.93,7402048,AMZN +2010-11-05,169.35,171.65,168.59,170.77,5218668,AMZN +2010-11-08,170.84,173.2,168.78,171.99,5710955,AMZN +2010-11-09,172.67,173.14,169.06,170.27,3980867,AMZN +2010-11-10,170.59,173.37,169.41,173.33,5450045,AMZN +2010-11-11,171.0,172.05,169.42,170.37,5697867,AMZN +2010-11-12,170.12,171.26,165.05,165.68,7167318,AMZN +2010-11-15,165.16,165.35,158.56,158.9,9648534,AMZN +2010-11-16,158.74,160.91,156.77,157.78,6573783,AMZN +2010-11-17,157.84,160.85,157.55,158.35,4527206,AMZN +2010-11-18,160.74,165.0,160.74,164.17,6230844,AMZN +2010-11-19,163.95,164.99,162.84,164.82,4466200,AMZN +2010-11-22,165.1,170.6,165.0,170.39,6149610,AMZN +2010-11-23,168.61,168.81,164.62,168.2,6472593,AMZN +2010-11-24,171.53,177.89,171.53,177.25,10055739,AMZN +2010-11-26,177.36,178.38,176.16,177.2,4272138,AMZN +2010-11-29,179.99,181.84,177.57,179.49,9699540,AMZN +2010-11-30,176.95,177.7,174.9,175.4,6767225,AMZN +2010-12-01,179.16,179.32,176.0,176.55,5778757,AMZN +2010-12-02,176.86,177.45,173.92,176.53,5541683,AMZN +2010-12-03,175.5,176.4,174.05,175.68,4909659,AMZN +2010-12-06,175.52,178.43,174.6,178.05,5663482,AMZN +2010-12-07,180.5,181.47,176.57,176.77,5079928,AMZN +2010-12-08,177.49,178.16,175.2,176.29,3735998,AMZN +2010-12-09,177.77,178.11,173.8,174.85,4555974,AMZN +2010-12-10,174.88,175.95,173.36,175.62,3566523,AMZN +2010-12-13,176.33,177.94,173.73,174.25,4206511,AMZN +2010-12-14,174.28,175.76,173.09,173.94,3689528,AMZN +2010-12-15,173.72,179.0,173.59,175.57,5817620,AMZN +2010-12-16,175.58,178.3,175.04,178.04,4123222,AMZN +2010-12-17,178.41,178.75,177.02,177.58,4508074,AMZN +2010-12-20,179.27,183.98,178.04,183.29,8735272,AMZN +2010-12-21,183.88,185.65,182.6,184.75,5112753,AMZN +2010-12-22,185.0,185.45,184.11,184.76,2580840,AMZN +2010-12-23,184.34,184.98,181.89,182.59,3359880,AMZN +2010-12-27,181.9,183.14,180.45,182.14,2249734,AMZN +2010-12-28,182.1,182.77,181.05,181.09,1975718,AMZN +2010-12-29,181.8,184.35,180.41,183.37,3122379,AMZN +2010-12-30,183.92,184.55,182.75,182.75,1961549,AMZN +2010-12-31,181.96,182.3,179.51,180.0,3453895,AMZN +2011-01-03,181.37,186.0,181.21,184.22,5333813,AMZN +2011-01-04,186.15,187.7,183.78,185.01,5034775,AMZN +2011-01-05,184.1,187.45,184.07,187.42,3418779,AMZN +2011-01-06,186.5,187.41,185.25,185.86,3179610,AMZN +2011-01-07,187.88,188.45,183.74,185.49,5222815,AMZN +2011-01-10,185.04,185.29,182.51,184.68,3376678,AMZN +2011-01-11,185.42,186.0,183.21,184.34,2815814,AMZN +2011-01-12,185.36,185.38,183.3,184.08,2679087,AMZN +2011-01-13,183.6,186.45,183.51,185.53,3368768,AMZN +2011-01-14,185.5,188.94,184.92,188.75,3664965,AMZN +2011-01-18,188.66,191.6,188.25,191.25,3901726,AMZN +2011-01-19,190.9,191.0,186.21,186.87,3889410,AMZN +2011-01-20,185.29,186.85,181.0,181.96,5717568,AMZN +2011-01-21,183.0,183.25,176.84,177.42,6812240,AMZN +2011-01-24,177.95,178.49,174.15,176.85,5602345,AMZN +2011-01-25,175.5,176.75,174.28,176.7,4653276,AMZN +2011-01-26,177.51,177.89,174.63,175.39,3762167,AMZN +2011-01-27,177.48,185.0,177.31,184.45,14594320,AMZN +2011-01-28,171.45,173.71,166.9,171.14,19914851,AMZN +2011-01-31,170.16,171.44,167.41,169.64,6721545,AMZN +2011-02-01,170.52,173.1,169.51,172.11,5089748,AMZN +2011-02-02,171.42,175.2,170.87,173.53,4551448,AMZN +2011-02-03,173.5,174.67,171.95,173.71,3681259,AMZN +2011-02-04,174.0,177.19,173.75,175.93,4352491,AMZN +2011-02-07,176.15,177.55,174.77,176.43,5256698,AMZN +2011-02-08,176.66,183.11,176.59,183.06,7802311,AMZN +2011-02-09,183.15,186.47,182.26,185.3,8315841,AMZN +2011-02-10,184.39,187.24,183.6,186.21,5332604,AMZN +2011-02-11,185.56,189.5,185.37,189.25,4497699,AMZN +2011-02-14,189.25,191.4,188.35,190.42,4070689,AMZN +2011-02-15,188.73,190.49,188.25,189.03,3890806,AMZN +2011-02-16,189.77,190.0,186.35,186.62,4633082,AMZN +2011-02-17,185.77,189.09,185.31,187.76,3426374,AMZN +2011-02-18,187.54,188.5,185.13,186.5,4179841,AMZN +2011-02-22,183.68,184.72,179.32,180.42,5639604,AMZN +2011-02-23,180.25,181.15,174.39,176.68,5487837,AMZN +2011-02-24,176.86,179.75,174.56,177.75,4661140,AMZN +2011-02-25,178.95,180.75,177.1,177.24,4194514,AMZN +2011-02-28,173.91,175.89,172.15,173.29,6788009,AMZN +2011-03-01,173.53,173.96,168.67,169.44,5847443,AMZN +2011-03-02,169.09,173.3,168.35,172.02,5186388,AMZN +2011-03-03,173.71,174.46,172.05,172.79,4139104,AMZN +2011-03-04,172.62,172.75,169.51,171.67,4924495,AMZN +2011-03-07,171.92,172.09,166.24,169.08,5933430,AMZN +2011-03-08,169.39,169.71,166.72,166.89,4223893,AMZN +2011-03-09,166.67,169.75,163.9,169.05,7109627,AMZN +2011-03-10,167.07,168.47,164.82,166.14,6000454,AMZN +2011-03-11,165.5,169.2,164.12,168.07,4607082,AMZN +2011-03-14,166.6,168.08,164.57,166.73,4023987,AMZN +2011-03-15,161.39,166.88,160.76,165.08,4938226,AMZN +2011-03-16,164.7,168.14,162.87,164.7,5214642,AMZN +2011-03-17,165.91,166.3,160.78,160.97,6472880,AMZN +2011-03-18,161.19,163.54,160.59,161.82,7449926,AMZN +2011-03-21,163.37,165.79,161.72,164.52,4055811,AMZN +2011-03-22,164.07,164.44,162.25,162.6,3612926,AMZN +2011-03-23,162.3,166.26,160.82,165.32,4723630,AMZN +2011-03-24,168.21,172.0,167.36,171.1,6286823,AMZN +2011-03-25,171.64,173.49,170.3,170.98,4294302,AMZN +2011-03-28,171.8,172.5,169.25,169.35,3400936,AMZN +2011-03-29,170.73,174.84,170.07,174.62,4887443,AMZN +2011-03-30,177.78,181.16,177.66,179.42,6860586,AMZN +2011-03-31,179.31,181.57,178.5,180.13,4828345,AMZN +2011-04-01,181.58,183.25,178.59,180.13,5686427,AMZN +2011-04-04,180.89,183.61,180.69,182.94,4189692,AMZN +2011-04-05,182.1,186.36,181.8,185.29,5570058,AMZN +2011-04-06,186.15,188.27,181.12,182.76,5431265,AMZN +2011-04-07,182.78,185.17,181.76,184.91,4565547,AMZN +2011-04-08,185.26,186.22,182.78,184.71,3727206,AMZN +2011-04-11,184.86,186.49,181.85,184.04,3297828,AMZN +2011-04-12,183.06,184.59,179.42,180.48,5340273,AMZN +2011-04-13,180.83,182.88,179.8,182.29,4228310,AMZN +2011-04-14,181.39,182.08,179.36,181.82,3589689,AMZN +2011-04-15,181.0,181.78,179.02,180.01,4272899,AMZN +2011-04-18,178.38,178.91,175.37,178.34,4617288,AMZN +2011-04-19,178.35,179.47,176.6,178.82,2647483,AMZN +2011-04-20,181.62,185.0,181.59,183.87,4068097,AMZN +2011-04-21,184.56,185.97,183.05,185.89,3351735,AMZN +2011-04-25,185.65,186.35,183.77,185.42,3439714,AMZN +2011-04-26,186.27,186.42,180.74,182.3,11240571,AMZN +2011-04-27,183.2,197.8,182.75,196.63,23622949,AMZN +2011-04-28,195.96,196.79,192.27,195.07,7277475,AMZN +2011-04-29,194.38,196.59,193.78,195.81,6640873,AMZN +2011-05-02,196.57,203.42,196.18,201.19,9399303,AMZN +2011-05-03,201.0,202.59,196.69,198.45,6053289,AMZN +2011-05-04,198.25,201.86,195.37,199.97,6551399,AMZN +2011-05-05,198.66,201.0,196.12,197.11,4638222,AMZN +2011-05-06,199.1,199.56,196.56,197.6,4017937,AMZN +2011-05-09,198.34,202.36,196.78,200.8,5826058,AMZN +2011-05-10,201.94,205.29,201.56,203.94,5891767,AMZN +2011-05-11,203.12,205.5,202.25,204.38,4813424,AMZN +2011-05-12,204.22,206.19,200.62,206.07,4820690,AMZN +2011-05-13,205.7,206.39,202.36,202.56,4126181,AMZN +2011-05-16,200.54,200.9,191.37,192.51,9389688,AMZN +2011-05-17,191.82,195.98,191.76,194.81,7077636,AMZN +2011-05-18,194.13,198.28,193.25,197.09,4958993,AMZN +2011-05-19,198.33,199.95,197.55,198.8,3702622,AMZN +2011-05-20,197.95,199.8,197.24,198.65,3382021,AMZN +2011-05-23,195.56,197.29,192.02,196.22,4230523,AMZN +2011-05-24,197.0,197.0,193.0,193.27,2972667,AMZN +2011-05-25,193.57,194.35,191.14,192.26,4661207,AMZN +2011-05-26,191.24,196.45,190.88,195.0,4075276,AMZN +2011-05-27,194.76,196.12,193.5,194.13,2353956,AMZN +2011-05-31,195.94,198.44,195.03,196.69,3412945,AMZN +2011-06-01,196.06,197.26,192.05,192.4,3449408,AMZN +2011-06-02,192.28,194.44,190.56,193.65,3045560,AMZN +2011-06-03,191.23,193.21,187.62,188.32,4975621,AMZN +2011-06-06,188.66,189.85,185.18,185.69,3713215,AMZN +2011-06-07,185.72,190.63,185.52,187.55,4867038,AMZN +2011-06-08,187.45,189.81,186.32,188.05,3717299,AMZN +2011-06-09,189.74,191.76,185.71,189.68,4187248,AMZN +2011-06-10,189.25,190.77,186.28,186.53,3763319,AMZN +2011-06-13,186.81,189.31,184.86,186.29,3870110,AMZN +2011-06-14,188.99,190.72,187.07,189.96,3960596,AMZN +2011-06-15,188.04,192.45,185.3,185.98,6318168,AMZN +2011-06-16,185.74,187.0,181.59,183.65,6032134,AMZN +2011-06-17,186.51,187.39,184.64,186.37,6328369,AMZN +2011-06-20,185.96,188.85,185.57,187.72,2834166,AMZN +2011-06-21,188.3,195.0,187.12,194.23,4183501,AMZN +2011-06-22,193.96,195.2,191.32,191.63,3134854,AMZN +2011-06-23,189.5,194.46,188.3,194.16,4615173,AMZN +2011-06-24,193.88,194.92,191.35,192.55,3616647,AMZN +2011-06-27,194.5,202.58,194.03,201.25,6101849,AMZN +2011-06-28,201.92,202.88,200.6,202.35,3825988,AMZN +2011-06-29,202.67,206.25,201.03,204.18,4609723,AMZN +2011-06-30,200.78,205.2,200.5,204.49,4451250,AMZN +2011-07-01,205.55,210.27,203.61,209.49,4012454,AMZN +2011-07-05,208.76,214.45,208.73,213.19,3586281,AMZN +2011-07-06,212.12,214.4,211.01,214.19,2607964,AMZN +2011-07-07,215.09,217.8,215.09,216.74,3145960,AMZN +2011-07-08,214.3,218.32,213.25,218.28,3708086,AMZN +2011-07-11,216.74,217.5,211.0,212.55,4034763,AMZN +2011-07-12,214.64,215.65,211.12,211.23,3987227,AMZN +2011-07-13,214.7,216.83,212.14,213.5,4231702,AMZN +2011-07-14,213.58,215.91,209.38,210.38,3904926,AMZN +2011-07-15,213.08,214.53,209.29,212.87,4075383,AMZN +2011-07-18,212.53,213.39,208.29,211.53,2900565,AMZN +2011-07-19,213.77,218.4,213.77,218.06,4438956,AMZN +2011-07-20,220.05,220.2,214.41,215.55,3375432,AMZN +2011-07-21,216.74,217.09,211.07,213.21,4546082,AMZN +2011-07-22,213.86,217.95,211.11,216.52,3599944,AMZN +2011-07-25,215.49,216.08,213.0,213.49,3346669,AMZN +2011-07-26,214.99,215.6,210.35,214.18,9863579,AMZN +2011-07-27,224.39,227.2,219.62,222.52,12956323,AMZN +2011-07-28,223.27,225.95,220.23,223.9,5355607,AMZN +2011-07-29,221.29,225.75,219.51,222.52,5170390,AMZN +2011-08-01,225.0,227.45,217.66,221.32,5792926,AMZN +2011-08-02,220.32,214.83,205.54,209.64,10273341,AMZN +2011-08-03,209.48,214.83,205.54,209.96,8199706,AMZN +2011-08-04,206.73,208.0,201.45,201.48,6584935,AMZN +2011-08-05,204.67,207.32,194.84,202.7,10024461,AMZN +2011-08-08,196.4,200.39,190.05,193.7,10431184,AMZN +2011-08-09,196.7,205.09,190.46,205.09,10497215,AMZN +2011-08-10,200.76,202.4,193.6,194.13,8757585,AMZN +2011-08-11,197.01,200.85,191.36,198.36,7404618,AMZN +2011-08-12,200.28,204.56,197.21,202.3,5620580,AMZN +2011-08-15,202.06,205.28,198.32,202.95,4785864,AMZN +2011-08-16,201.14,201.39,194.75,197.68,5209051,AMZN +2011-08-17,198.53,199.6,193.74,195.93,3991541,AMZN +2011-08-18,191.21,191.34,179.72,182.52,8280385,AMZN +2011-08-19,180.29,190.0,177.55,178.93,7248437,AMZN +2011-08-22,182.83,184.2,177.1,177.54,5314812,AMZN +2011-08-23,178.92,194.84,178.52,193.55,7352930,AMZN +2011-08-24,193.89,196.31,190.17,193.73,6252998,AMZN +2011-08-25,194.41,196.99,191.07,192.03,3760329,AMZN +2011-08-26,191.24,199.72,189.6,199.27,5310620,AMZN +2011-08-29,202.82,206.67,202.55,206.53,4515202,AMZN +2011-08-30,205.78,212.49,204.32,210.92,5919660,AMZN +2011-08-31,212.27,216.17,211.35,215.23,7406344,AMZN +2011-09-01,215.28,217.64,211.62,212.54,5276688,AMZN +2011-09-02,208.94,210.69,207.0,210.0,4237270,AMZN +2011-09-06,204.77,216.6,204.47,216.18,6217185,AMZN +2011-09-07,218.8,220.19,214.22,219.9,5302955,AMZN +2011-09-08,218.3,220.64,216.34,217.26,4405196,AMZN +2011-09-09,215.05,216.96,209.75,211.39,4576477,AMZN +2011-09-12,208.75,216.66,208.65,216.56,5343529,AMZN +2011-09-13,217.79,219.95,215.01,219.53,4836596,AMZN +2011-09-14,220.22,224.99,216.72,222.57,5884384,AMZN +2011-09-15,223.99,227.2,221.25,226.78,5610172,AMZN +2011-09-16,227.57,240.44,226.74,239.3,11760132,AMZN +2011-09-19,237.11,244.0,232.88,241.69,8223270,AMZN +2011-09-20,240.8,241.05,231.03,233.25,7385251,AMZN +2011-09-21,234.51,240.52,231.81,231.87,5884096,AMZN +2011-09-22,224.72,228.79,219.0,223.23,8255563,AMZN +2011-09-23,220.51,224.49,219.06,223.61,6469239,AMZN +2011-09-26,227.48,230.24,221.4,229.85,5794703,AMZN +2011-09-27,234.22,234.75,222.4,224.21,7840914,AMZN +2011-09-28,226.35,235.81,225.6,229.71,14439111,AMZN +2011-09-29,234.17,234.3,216.29,222.44,9380228,AMZN +2011-09-30,218.19,223.0,215.21,216.23,6553621,AMZN +2011-10-03,217.01,221.6,211.39,211.98,6625118,AMZN +2011-10-04,209.62,215.0,200.43,212.5,8715811,AMZN +2011-10-05,212.53,220.17,208.48,219.5,6512936,AMZN +2011-10-06,220.28,223.62,217.55,221.51,6850357,AMZN +2011-10-07,222.48,227.9,218.41,224.74,6786465,AMZN +2011-10-10,226.23,232.8,224.1,231.32,5145525,AMZN +2011-10-11,230.6,236.75,229.0,235.48,5005722,AMZN +2011-10-12,236.64,241.84,234.33,236.81,6511045,AMZN +2011-10-13,237.0,239.68,235.23,236.15,4841536,AMZN +2011-10-14,240.87,246.71,240.18,246.71,5927282,AMZN +2011-10-17,244.29,246.71,240.67,242.33,4778929,AMZN +2011-10-18,242.31,244.61,236.62,243.88,4612859,AMZN +2011-10-19,240.67,243.33,229.25,231.53,6715807,AMZN +2011-10-20,232.13,234.74,229.8,233.61,4526838,AMZN +2011-10-21,236.91,237.0,230.6,234.78,4572980,AMZN +2011-10-24,236.02,240.47,234.0,237.61,4976877,AMZN +2011-10-25,238.59,239.01,225.89,227.15,14012593,AMZN +2011-10-26,203.69,207.58,196.51,198.4,24140922,AMZN +2011-10-27,204.26,208.6,201.1,206.78,10776025,AMZN +2011-10-28,206.53,218.4,205.75,217.32,9886256,AMZN +2011-10-31,215.79,218.89,213.04,213.51,7352676,AMZN +2011-11-01,208.11,216.21,207.43,212.1,8516210,AMZN +2011-11-02,215.55,216.79,212.72,215.62,6133127,AMZN +2011-11-03,216.3,218.5,213.02,218.29,5317497,AMZN +2011-11-04,217.65,218.23,214.33,216.48,4066890,AMZN +2011-11-07,216.84,220.2,214.0,217.0,3860758,AMZN +2011-11-08,219.2,219.35,215.21,217.99,3917258,AMZN +2011-11-09,214.95,215.7,210.6,211.22,4685124,AMZN +2011-11-10,213.5,214.06,208.1,210.79,5044864,AMZN +2011-11-11,212.52,217.88,210.31,217.39,5165571,AMZN +2011-11-14,215.65,222.35,214.25,218.93,6522901,AMZN +2011-11-15,218.0,220.33,214.26,217.83,5739106,AMZN +2011-11-16,216.27,216.97,211.23,211.99,5510208,AMZN +2011-11-17,212.51,212.9,202.1,204.52,7985182,AMZN +2011-11-18,205.33,205.34,197.11,197.14,8438477,AMZN +2011-11-21,193.29,193.36,185.05,189.25,11323532,AMZN +2011-11-22,186.95,194.04,183.58,192.34,9919367,AMZN +2011-11-23,193.06,194.6,187.89,188.99,8012208,AMZN +2011-11-25,190.41,190.83,181.51,182.4,4971977,AMZN +2011-11-28,191.65,194.62,190.54,194.15,7207253,AMZN +2011-11-29,194.78,195.5,187.3,188.39,6577462,AMZN +2011-11-30,194.76,195.3,188.75,192.29,7718451,AMZN +2011-12-01,191.85,198.08,191.59,197.13,7330072,AMZN +2011-12-02,197.07,199.66,195.18,196.03,7526348,AMZN +2011-12-05,198.86,199.0,193.67,196.24,5922598,AMZN +2011-12-06,195.98,198.32,190.11,191.99,5203688,AMZN +2011-12-07,191.03,196.71,189.12,195.32,6428567,AMZN +2011-12-08,193.57,195.89,190.08,190.48,4361514,AMZN +2011-12-09,191.21,193.95,188.4,193.03,5159276,AMZN +2011-12-12,190.03,191.15,187.63,189.52,4344146,AMZN +2011-12-13,188.56,189.68,178.5,180.51,9306288,AMZN +2011-12-14,179.0,180.75,170.25,180.21,11616875,AMZN +2011-12-15,182.05,184.8,179.53,181.26,7260281,AMZN +2011-12-16,182.42,184.41,180.31,181.26,6665197,AMZN +2011-12-19,182.0,183.17,179.0,179.33,4535016,AMZN +2011-12-20,182.69,183.17,180.54,182.52,4600597,AMZN +2011-12-21,181.92,183.5,172.49,174.35,8068732,AMZN +2011-12-22,175.09,179.67,174.21,179.03,4696272,AMZN +2011-12-23,179.22,179.68,175.6,177.28,3497605,AMZN +2011-12-27,177.73,178.59,176.16,176.27,2951104,AMZN +2011-12-28,176.39,176.65,172.28,173.89,3660008,AMZN +2011-12-29,169.62,174.55,166.97,173.86,8212559,AMZN +2011-12-30,173.36,175.17,172.49,173.1,4280263,AMZN +2012-01-03,175.89,179.48,175.55,179.03,5111970,AMZN +2012-01-04,179.21,180.5,176.06,177.51,4206624,AMZN +2012-01-05,175.94,178.25,174.05,177.61,3810496,AMZN +2012-01-06,178.07,184.65,177.5,182.61,7010139,AMZN +2012-01-09,182.76,184.37,177.0,178.56,5058542,AMZN +2012-01-10,181.1,182.4,177.1,179.34,3986102,AMZN +2012-01-11,179.64,180.77,178.19,178.9,3102877,AMZN +2012-01-12,179.42,179.49,175.75,175.93,5388353,AMZN +2012-01-13,175.81,178.8,173.5,178.42,4754529,AMZN +2012-01-17,180.15,183.3,178.51,181.66,5645244,AMZN +2012-01-18,181.94,190.25,181.12,189.44,7477287,AMZN +2012-01-19,190.88,195.94,190.36,194.45,7100003,AMZN +2012-01-20,190.71,192.9,189.04,190.93,5610542,AMZN +2012-01-23,190.79,191.73,185.23,186.09,4587694,AMZN +2012-01-24,185.0,188.41,183.82,187.0,4681086,AMZN +2012-01-25,186.99,188.17,184.61,187.8,4308183,AMZN +2012-01-26,189.3,194.85,188.73,193.32,5878847,AMZN +2012-01-27,193.09,196.5,192.33,195.37,4663070,AMZN +2012-01-30,193.68,195.0,190.13,192.15,5430039,AMZN +2012-01-31,194.0,195.63,189.7,194.44,12772139,AMZN +2012-02-01,173.81,179.95,172.0,179.46,21341033,AMZN +2012-02-02,179.65,181.94,176.8,181.72,8738896,AMZN +2012-02-03,182.83,187.9,181.89,187.68,8122732,AMZN +2012-02-06,186.28,186.56,182.92,183.14,5311645,AMZN +2012-02-07,182.65,184.94,182.06,184.19,5104453,AMZN +2012-02-08,184.95,186.49,182.91,185.48,5477425,AMZN +2012-02-09,184.5,185.69,181.76,184.98,7189994,AMZN +2012-02-10,183.42,187.63,182.52,185.54,5798484,AMZN +2012-02-13,187.17,192.5,185.68,191.59,6073565,AMZN +2012-02-14,191.08,193.57,186.1,191.3,9534544,AMZN +2012-02-15,191.29,191.54,183.26,184.47,7802059,AMZN +2012-02-16,177.79,181.68,175.14,179.93,12565470,AMZN +2012-02-17,180.09,183.41,179.36,182.5,7418563,AMZN +2012-02-21,182.65,184.75,180.58,182.26,6758962,AMZN +2012-02-22,181.95,182.99,180.29,180.58,5786428,AMZN +2012-02-23,179.64,180.75,176.96,178.89,5157465,AMZN +2012-02-24,179.7,180.74,178.37,179.13,3669165,AMZN +2012-02-27,177.54,179.19,176.5,178.53,3707942,AMZN +2012-02-28,178.9,184.29,177.95,183.8,5764907,AMZN +2012-02-29,183.89,184.0,179.01,179.69,5302508,AMZN +2012-03-01,179.89,180.49,176.58,180.04,4938425,AMZN +2012-03-02,179.48,181.84,178.92,179.3,3658009,AMZN +2012-03-05,179.0,181.82,178.18,180.26,4684257,AMZN +2012-03-06,178.68,183.5,178.04,181.09,5614085,AMZN +2012-03-07,182.65,185.5,182.4,183.77,4951927,AMZN +2012-03-08,184.17,188.38,183.8,187.64,4223589,AMZN +2012-03-09,186.79,187.2,183.44,184.32,4510556,AMZN +2012-03-12,184.13,185.4,182.2,183.39,2588002,AMZN +2012-03-13,183.92,184.87,180.77,184.59,4404299,AMZN +2012-03-14,183.65,184.32,181.14,182.26,3699734,AMZN +2012-03-15,182.02,184.43,180.3,184.43,4160618,AMZN +2012-03-16,183.28,185.68,182.35,185.05,4934824,AMZN +2012-03-19,183.45,186.68,183.0,185.52,3904019,AMZN +2012-03-20,184.88,194.41,182.88,192.33,9167308,AMZN +2012-03-21,192.5,194.28,191.26,191.73,4215499,AMZN +2012-03-22,190.54,194.06,190.26,192.4,3740279,AMZN +2012-03-23,192.01,196.2,191.8,195.04,5984094,AMZN +2012-03-26,196.48,202.97,195.5,202.87,7620695,AMZN +2012-03-27,203.59,209.85,202.88,205.44,9600734,AMZN +2012-03-28,206.14,207.0,200.31,201.16,6246236,AMZN +2012-03-29,201.28,205.31,200.63,204.61,5711525,AMZN +2012-03-30,205.02,206.85,201.87,202.51,4440996,AMZN +2012-04-02,198.02,199.9,197.0,198.05,6430730,AMZN +2012-04-03,198.24,202.39,197.5,199.66,5001070,AMZN +2012-04-04,196.95,197.68,192.36,193.99,5459483,AMZN +2012-04-05,193.55,196.03,193.55,194.39,3217777,AMZN +2012-04-09,192.02,194.2,190.5,191.87,3136878,AMZN +2012-04-10,192.75,193.52,186.57,186.98,4455491,AMZN +2012-04-11,189.63,191.97,186.79,187.97,4338218,AMZN +2012-04-12,188.06,192.26,185.61,190.69,4028910,AMZN +2012-04-13,189.9,189.94,186.26,188.46,3432203,AMZN +2012-04-16,189.01,189.47,183.65,185.5,4044271,AMZN +2012-04-17,187.21,190.04,186.87,188.39,2829460,AMZN +2012-04-18,188.82,193.45,188.74,191.07,4003095,AMZN +2012-04-19,192.93,194.55,189.75,191.1,4003037,AMZN +2012-04-20,192.34,193.48,189.8,189.98,3243745,AMZN +2012-04-23,188.99,188.99,185.51,188.24,3481356,AMZN +2012-04-24,188.68,190.7,186.51,190.33,3381850,AMZN +2012-04-25,191.67,194.8,191.6,194.42,3958413,AMZN +2012-04-26,193.57,196.36,193.02,195.99,10233980,AMZN +2012-04-27,224.83,228.69,220.22,226.85,22112329,AMZN +2012-04-30,223.95,233.84,223.05,231.9,9766512,AMZN +2012-05-01,229.4,232.97,228.4,230.04,6757217,AMZN +2012-05-02,227.82,231.44,227.4,230.25,4593971,AMZN +2012-05-03,229.74,232.53,228.03,229.45,4057859,AMZN +2012-05-04,227.8,229.72,223.74,223.99,4587893,AMZN +2012-05-07,222.36,226.87,222.29,225.16,3314226,AMZN +2012-05-08,223.15,225.39,218.2,223.9,4523044,AMZN +2012-05-09,220.59,225.78,220.16,222.98,3713431,AMZN +2012-05-10,223.91,229.08,221.95,226.69,4648359,AMZN +2012-05-11,225.95,230.68,225.73,227.68,4195541,AMZN +2012-05-14,225.6,227.29,222.51,222.93,3096794,AMZN +2012-05-15,226.5,230.61,223.0,224.39,5716858,AMZN +2012-05-16,225.0,228.0,222.5,224.06,5261956,AMZN +2012-05-17,225.05,226.0,218.09,218.36,4507911,AMZN +2012-05-18,219.41,219.63,212.81,213.85,5233522,AMZN +2012-05-21,214.03,219.98,212.82,218.11,3580096,AMZN +2012-05-22,218.31,218.87,213.96,215.33,3733844,AMZN +2012-05-23,214.71,217.55,211.18,217.28,4243774,AMZN +2012-05-24,216.98,217.66,212.7,215.24,3141496,AMZN +2012-05-25,214.99,215.98,212.22,212.89,2171364,AMZN +2012-05-29,214.3,216.55,212.29,214.75,2695938,AMZN +2012-05-30,212.14,212.98,207.75,209.23,4085414,AMZN +2012-05-31,209.48,213.79,207.11,212.91,4944924,AMZN +2012-06-01,208.44,211.23,207.3,208.22,3953691,AMZN +2012-06-04,207.4,215.35,206.37,214.57,4302341,AMZN +2012-06-05,213.85,216.86,211.16,213.21,3546441,AMZN +2012-06-06,214.63,218.4,214.52,217.64,2715054,AMZN +2012-06-07,219.65,221.49,218.11,218.8,3505416,AMZN +2012-06-08,218.61,219.42,216.66,218.48,2876904,AMZN +2012-06-11,217.49,220.87,215.2,216.5,3749085,AMZN +2012-06-12,217.65,218.0,214.52,216.42,2833765,AMZN +2012-06-13,215.52,217.38,213.52,214.73,2326254,AMZN +2012-06-14,215.26,216.5,212.56,214.45,3060973,AMZN +2012-06-15,215.29,219.33,214.46,218.35,3788005,AMZN +2012-06-18,217.28,223.76,216.73,222.66,3371446,AMZN +2012-06-19,223.26,225.2,221.66,224.03,2716819,AMZN +2012-06-20,224.51,224.74,220.84,223.02,2445774,AMZN +2012-06-21,223.84,226.03,220.52,220.58,2843130,AMZN +2012-06-22,221.83,222.51,219.35,222.16,2188063,AMZN +2012-06-25,220.3,221.59,218.0,220.07,2382265,AMZN +2012-06-26,221.45,226.39,221.45,225.61,3755034,AMZN +2012-06-27,225.01,227.5,223.3,225.62,2799580,AMZN +2012-06-28,223.92,224.62,218.75,221.31,2995338,AMZN +2012-06-29,224.7,228.35,223.71,228.35,3615572,AMZN +2012-07-02,229.3,229.34,226.34,229.32,2330930,AMZN +2012-07-03,229.14,229.53,227.59,229.53,1335952,AMZN +2012-07-05,228.62,230.5,226.53,227.06,2683610,AMZN +2012-07-06,226.35,228.9,224.18,225.05,3203230,AMZN +2012-07-09,225.0,226.0,223.45,225.05,1921979,AMZN +2012-07-10,226.25,227.14,218.28,219.5,2983109,AMZN +2012-07-11,218.95,221.74,215.34,218.37,2734848,AMZN +2012-07-12,216.61,217.3,212.61,215.36,2617140,AMZN +2012-07-13,215.63,219.31,213.88,218.39,2222329,AMZN +2012-07-16,216.6,218.31,214.46,216.01,2004345,AMZN +2012-07-17,217.45,217.94,213.96,216.93,1987267,AMZN +2012-07-18,216.15,218.67,215.71,217.47,2097319,AMZN +2012-07-19,220.73,227.5,220.69,226.17,5451352,AMZN +2012-07-20,225.36,229.39,225.3,228.29,4170883,AMZN +2012-07-23,224.72,226.58,221.54,226.01,5516909,AMZN +2012-07-24,226.27,226.61,221.23,223.04,5017099,AMZN +2012-07-25,222.0,222.5,215.91,217.05,3648127,AMZN +2012-07-26,220.0,221.45,214.95,220.01,6937337,AMZN +2012-07-27,225.25,238.34,224.5,237.32,11315524,AMZN +2012-07-30,237.0,240.74,234.07,236.09,3736365,AMZN +2012-07-31,235.1,236.3,231.61,233.3,3455868,AMZN +2012-08-01,234.14,234.38,230.7,232.09,2543843,AMZN +2012-08-02,230.56,234.34,228.66,230.81,3048331,AMZN +2012-08-03,234.03,236.49,233.03,234.97,2825514,AMZN +2012-08-06,235.56,235.74,233.81,233.99,1843686,AMZN +2012-08-07,234.13,238.0,233.25,236.56,2058428,AMZN +2012-08-08,235.29,236.45,233.59,234.38,1534228,AMZN +2012-08-09,233.93,235.99,233.5,234.06,1548552,AMZN +2012-08-10,233.08,234.85,231.43,232.75,1852503,AMZN +2012-08-13,232.23,234.37,231.0,232.44,1997421,AMZN +2012-08-14,234.71,236.72,232.62,233.19,2750998,AMZN +2012-08-15,232.26,238.14,232.25,237.42,3266819,AMZN +2012-08-16,237.72,242.82,236.2,241.55,4312712,AMZN +2012-08-17,240.6,243.35,240.47,241.17,3085900,AMZN +2012-08-20,241.37,241.65,238.2,240.35,1889992,AMZN +2012-08-21,240.88,243.85,238.55,239.45,2571911,AMZN +2012-08-22,239.4,244.9,238.8,243.1,2473886,AMZN +2012-08-23,242.14,243.48,239.02,241.2,2454445,AMZN +2012-08-24,241.68,246.87,241.36,245.74,3699397,AMZN +2012-08-27,245.79,247.5,243.12,243.92,2929676,AMZN +2012-08-28,243.97,246.78,243.0,246.11,2746912,AMZN +2012-08-29,246.78,247.61,244.59,247.12,1773899,AMZN +2012-08-30,246.99,250.0,245.25,246.22,3647976,AMZN +2012-08-31,248.07,249.45,245.5,248.27,3347458,AMZN +2012-09-04,248.27,251.0,244.66,247.88,3954066,AMZN +2012-09-05,247.61,248.61,245.3,246.22,2653576,AMZN +2012-09-06,248.23,252.7,247.2,251.38,5363368,AMZN +2012-09-07,253.85,259.42,253.52,259.14,5030876,AMZN +2012-09-10,259.0,260.0,256.82,257.09,2567521,AMZN +2012-09-11,257.6,257.6,254.26,255.67,2526395,AMZN +2012-09-12,256.5,257.78,253.5,255.63,2274715,AMZN +2012-09-13,254.94,262.0,253.8,260.24,3526477,AMZN +2012-09-14,261.4,264.11,259.77,261.27,3666583,AMZN +2012-09-17,261.25,261.25,257.0,258.0,2306215,AMZN +2012-09-18,258.48,260.5,257.0,258.75,2216148,AMZN +2012-09-19,259.45,262.84,258.53,261.68,2637214,AMZN +2012-09-20,260.03,260.87,258.0,260.81,2914144,AMZN +2012-09-21,261.74,262.0,256.74,257.47,6060350,AMZN +2012-09-24,255.22,255.6,253.0,254.8,2710040,AMZN +2012-09-25,256.33,258.95,251.03,252.46,4405976,AMZN +2012-09-26,252.4,254.61,248.23,249.67,2921042,AMZN +2012-09-27,250.54,257.4,250.52,256.59,3397739,AMZN +2012-09-28,256.14,257.0,253.2,254.32,2456710,AMZN +2012-10-01,255.4,256.16,250.49,252.01,2581202,AMZN +2012-10-02,252.8,253.15,249.03,250.6,2195767,AMZN +2012-10-03,251.21,256.1,249.56,255.92,2746516,AMZN +2012-10-04,256.01,261.52,255.87,260.47,2710852,AMZN +2012-10-05,261.2,261.9,257.49,258.51,2807298,AMZN +2012-10-08,257.67,259.8,255.56,259.06,1762589,AMZN +2012-10-09,258.67,259.35,250.73,250.96,3497182,AMZN +2012-10-10,252.0,252.46,244.01,244.99,3950008,AMZN +2012-10-11,248.0,249.3,241.89,244.22,3447983,AMZN +2012-10-12,243.18,245.46,241.91,242.36,2203701,AMZN +2012-10-15,242.85,244.78,238.51,244.18,2960049,AMZN +2012-10-16,244.87,245.77,242.08,243.94,2204143,AMZN +2012-10-17,243.37,248.8,243.3,247.49,3303018,AMZN +2012-10-18,247.77,250.91,242.7,244.85,5305942,AMZN +2012-10-19,245.16,246.82,238.94,240.0,4396972,AMZN +2012-10-22,238.81,238.95,232.32,233.78,4499938,AMZN +2012-10-23,231.05,236.5,230.01,234.31,4431962,AMZN +2012-10-24,235.88,235.94,227.95,228.49,3679682,AMZN +2012-10-25,230.92,230.92,222.92,222.92,6741212,AMZN +2012-10-26,228.6,238.71,226.69,238.24,11367410,AMZN +2012-10-31,236.32,238.7,230.5,232.89,4797876,AMZN +2012-11-01,234.23,234.55,231.34,232.14,3905997,AMZN +2012-11-02,234.01,237.4,232.11,232.42,3374847,AMZN +2012-11-05,232.04,234.83,230.11,234.33,1846241,AMZN +2012-11-06,235.41,237.75,234.45,237.56,2664319,AMZN +2012-11-07,235.65,235.66,229.42,232.06,3625570,AMZN +2012-11-08,232.22,233.45,227.1,227.35,2991034,AMZN +2012-11-09,226.26,230.97,224.6,226.31,3092767,AMZN +2012-11-12,226.59,229.22,225.41,226.47,2129805,AMZN +2012-11-13,225.12,227.9,224.71,226.6,2629797,AMZN +2012-11-14,226.5,227.41,222.51,222.95,3034284,AMZN +2012-11-15,222.3,225.16,218.18,220.6,3404622,AMZN +2012-11-16,221.31,226.25,218.64,225.23,4353536,AMZN +2012-11-19,228.32,232.5,227.45,229.71,3593171,AMZN +2012-11-20,230.0,233.82,229.5,233.78,2772653,AMZN +2012-11-21,233.84,238.67,232.75,238.03,2959494,AMZN +2012-11-23,239.89,240.0,236.48,239.88,1776744,AMZN +2012-11-26,240.39,244.32,238.0,243.62,4178897,AMZN +2012-11-27,243.22,245.67,241.54,243.4,3048476,AMZN +2012-11-28,242.45,247.23,241.5,247.11,2744898,AMZN +2012-11-29,248.05,252.48,247.5,251.27,5314702,AMZN +2012-11-30,250.38,252.65,248.27,252.05,3797641,AMZN +2012-12-03,252.54,254.16,250.0,250.33,2991393,AMZN +2012-12-04,249.94,253.0,248.66,252.49,3116870,AMZN +2012-12-05,252.44,255.55,250.38,253.96,2853087,AMZN +2012-12-06,253.0,255.17,251.51,253.37,3557822,AMZN +2012-12-07,254.14,255.21,252.01,253.27,2170475,AMZN +2012-12-10,253.1,254.78,247.3,247.77,3505507,AMZN +2012-12-11,248.5,253.48,246.65,250.69,4185953,AMZN +2012-12-12,251.07,254.36,250.06,251.76,2628123,AMZN +2012-12-13,251.11,254.54,250.02,251.25,2462285,AMZN +2012-12-14,250.11,251.9,247.79,249.19,2527188,AMZN +2012-12-17,249.81,254.0,249.26,253.86,2277289,AMZN +2012-12-18,254.57,263.11,254.57,260.4,4961611,AMZN +2012-12-19,261.3,261.67,257.68,257.99,2301721,AMZN +2012-12-20,258.36,262.41,256.54,261.5,2585390,AMZN +2012-12-21,257.82,258.38,255.74,256.92,4704602,AMZN +2012-12-24,257.3,259.5,256.96,258.62,986435,AMZN +2012-12-26,257.15,257.42,248.04,248.63,4153579,AMZN +2012-12-27,248.28,249.35,242.86,248.31,3640682,AMZN +2012-12-28,245.85,247.44,245.05,245.18,1863298,AMZN +2012-12-31,243.75,252.41,242.75,250.87,3419354,AMZN +2013-01-02,256.08,258.1,253.26,257.31,3271279,AMZN +2013-01-03,257.27,260.88,256.37,258.48,2751611,AMZN +2013-01-04,257.58,259.8,256.65,259.15,1875900,AMZN +2013-01-07,262.97,269.72,262.67,268.46,4912360,AMZN +2013-01-08,267.07,268.98,263.57,266.38,3012356,AMZN +2013-01-09,268.17,269.5,265.4,266.35,2265991,AMZN +2013-01-10,268.54,268.74,262.3,265.34,2866093,AMZN +2013-01-11,265.1,268.43,264.11,267.94,2413364,AMZN +2013-01-14,268.0,274.26,267.54,272.73,4274746,AMZN +2013-01-15,270.68,272.73,269.3,271.9,2327154,AMZN +2013-01-16,270.53,271.24,267.83,268.93,2066092,AMZN +2013-01-17,271.5,271.97,269.21,270.48,1884883,AMZN +2013-01-18,270.83,274.5,269.6,272.12,2944742,AMZN +2013-01-22,271.62,272.1,269.23,270.19,2139462,AMZN +2013-01-23,270.57,271.09,266.65,268.11,2513507,AMZN +2013-01-24,269.37,276.65,269.37,273.62,3416909,AMZN +2013-01-25,275.0,284.72,274.4,283.99,4974945,AMZN +2013-01-28,283.78,284.48,274.4,276.04,4322557,AMZN +2013-01-29,275.35,275.46,258.35,260.35,10172552,AMZN +2013-01-30,283.0,284.2,267.11,272.76,13081805,AMZN +2013-01-31,271.04,275.94,263.7,265.5,6775977,AMZN +2013-02-01,268.93,268.93,262.8,265.0,6118146,AMZN +2013-02-04,262.78,264.68,259.07,259.98,3723793,AMZN +2013-02-05,262.0,268.03,261.46,266.89,4013780,AMZN +2013-02-06,265.16,266.89,261.11,262.22,2772204,AMZN +2013-02-07,264.1,264.1,255.11,260.23,3977065,AMZN +2013-02-08,261.4,265.25,260.56,261.95,3879628,AMZN +2013-02-11,263.2,263.25,256.6,257.21,3407457,AMZN +2013-02-12,259.19,260.16,257.0,258.7,2944730,AMZN +2013-02-13,261.53,269.96,260.3,269.47,5295786,AMZN +2013-02-14,267.37,270.65,265.4,269.24,3464080,AMZN +2013-02-15,267.63,268.92,263.11,265.09,3981233,AMZN +2013-02-19,265.91,270.11,264.5,269.75,2856410,AMZN +2013-02-20,270.2,274.3,266.37,266.41,3530656,AMZN +2013-02-21,265.12,269.48,263.25,265.94,3638795,AMZN +2013-02-22,266.62,267.11,261.61,265.42,3125202,AMZN +2013-02-25,266.94,268.69,259.65,259.87,3032709,AMZN +2013-02-26,260.89,262.04,255.73,259.36,3348760,AMZN +2013-02-27,259.4,265.83,256.86,263.25,2908410,AMZN +2013-02-28,261.81,267.0,260.63,264.27,2668154,AMZN +2013-03-01,263.27,266.6,261.04,265.74,2958799,AMZN +2013-03-04,265.36,273.3,264.14,273.11,3457519,AMZN +2013-03-05,274.0,276.68,269.99,275.59,3688583,AMZN +2013-03-06,275.76,276.49,271.83,273.79,2051552,AMZN +2013-03-07,274.1,274.8,271.85,273.88,1939787,AMZN +2013-03-08,275.0,275.44,271.5,274.19,1880117,AMZN +2013-03-11,273.43,273.99,270.4,271.24,1905076,AMZN +2013-03-12,271.0,277.4,270.36,274.13,3246856,AMZN +2013-03-13,275.24,276.5,272.64,275.1,1884215,AMZN +2013-03-14,269.67,270.0,263.53,265.74,5227305,AMZN +2013-03-15,264.98,267.26,260.05,261.82,4866472,AMZN +2013-03-18,259.3,261.49,257.12,257.89,2721496,AMZN +2013-03-19,258.4,259.5,252.62,256.41,3739566,AMZN +2013-03-20,258.05,259.76,254.55,257.28,2738970,AMZN +2013-03-21,256.11,257.0,252.68,253.39,2806446,AMZN +2013-03-22,254.55,257.77,252.07,257.75,3126299,AMZN +2013-03-25,258.58,259.43,254.5,256.02,2515058,AMZN +2013-03-26,257.05,261.48,256.28,260.31,2421160,AMZN +2013-03-27,258.75,265.93,257.9,265.3,2874924,AMZN +2013-03-28,265.82,267.38,264.06,266.49,2473857,AMZN +2013-04-01,266.98,267.4,261.01,261.61,2525200,AMZN +2013-04-02,262.4,265.89,260.55,263.32,2632338,AMZN +2013-04-03,262.12,263.67,257.75,259.03,2414484,AMZN +2013-04-04,259.23,260.41,256.12,259.08,1964612,AMZN +2013-04-05,255.72,256.18,253.67,255.48,2558157,AMZN +2013-04-08,255.92,259.68,255.63,258.95,2296823,AMZN +2013-04-09,258.85,262.61,257.0,261.14,2158332,AMZN +2013-04-10,261.78,265.98,259.32,264.77,2322707,AMZN +2013-04-11,264.74,270.97,264.74,269.85,3092065,AMZN +2013-04-12,270.12,273.27,267.02,272.87,2868165,AMZN +2013-04-15,271.08,275.12,267.1,267.72,3325919,AMZN +2013-04-16,269.31,272.8,268.06,272.34,2138618,AMZN +2013-04-17,270.8,270.85,264.25,267.4,3135291,AMZN +2013-04-18,266.81,266.99,256.6,259.42,3138006,AMZN +2013-04-19,258.16,262.88,257.5,260.32,2602870,AMZN +2013-04-22,259.35,264.6,258.03,263.55,2119351,AMZN +2013-04-23,264.5,269.87,264.5,268.9,2274694,AMZN +2013-04-24,269.5,271.47,266.81,268.78,1855081,AMZN +2013-04-25,271.53,275.8,270.5,274.7,6116498,AMZN +2013-04-26,269.97,272.02,252.81,254.81,14035877,AMZN +2013-04-29,254.9,257.01,249.15,249.74,7120310,AMZN +2013-04-30,249.37,254.68,248.56,253.81,4250210,AMZN +2013-05-01,253.9,254.2,245.75,248.23,4392202,AMZN +2013-05-02,248.94,252.93,245.78,252.55,3936170,AMZN +2013-05-03,256.14,259.25,254.7,258.05,3514674,AMZN +2013-05-06,258.09,259.5,253.42,255.72,2349545,AMZN +2013-05-07,256.31,259.74,252.91,257.73,3134069,AMZN +2013-05-08,256.87,260.3,255.33,258.68,2677086,AMZN +2013-05-09,258.73,263.55,256.88,260.16,2769255,AMZN +2013-05-10,260.88,263.65,260.21,263.63,3145869,AMZN +2013-05-13,262.77,265.88,262.0,264.51,2149498,AMZN +2013-05-14,264.5,269.4,264.03,268.33,2700674,AMZN +2013-05-15,267.07,269.05,264.56,266.56,2721687,AMZN +2013-05-16,265.96,268.43,263.85,264.12,1643668,AMZN +2013-05-17,265.83,269.98,265.0,269.9,2528227,AMZN +2013-05-20,269.0,271.79,266.5,267.63,2209034,AMZN +2013-05-21,268.74,270.77,267.66,268.86,1741466,AMZN +2013-05-22,267.39,267.59,260.8,262.96,3332597,AMZN +2013-05-23,260.49,263.17,259.59,261.8,2007811,AMZN +2013-05-24,259.85,261.93,258.34,261.74,1696415,AMZN +2013-05-28,266.48,271.1,266.0,267.29,3471096,AMZN +2013-05-29,265.46,268.25,264.84,265.53,1903590,AMZN +2013-05-30,265.71,268.57,265.62,266.83,1668469,AMZN +2013-05-31,266.0,271.91,265.94,269.2,3374919,AMZN +2013-06-03,265.38,269.11,262.95,266.88,2545284,AMZN +2013-06-04,267.0,268.88,263.02,265.7,2088972,AMZN +2013-06-05,265.81,271.66,265.02,267.17,3512867,AMZN +2013-06-06,267.75,270.5,264.21,267.83,2476368,AMZN +2013-06-07,269.74,280.1,269.13,276.87,4632539,AMZN +2013-06-10,276.68,282.47,275.24,281.07,3088355,AMZN +2013-06-11,276.0,278.41,274.24,274.78,3094367,AMZN +2013-06-12,276.6,276.8,270.45,271.67,2239259,AMZN +2013-06-13,271.5,276.8,270.29,275.79,2651715,AMZN +2013-06-14,275.0,277.07,273.44,273.99,2147223,AMZN +2013-06-17,276.35,280.2,275.65,278.06,2885680,AMZN +2013-06-18,279.08,282.91,278.11,281.76,2147649,AMZN +2013-06-19,281.26,283.34,277.87,278.16,2828375,AMZN +2013-06-20,275.14,278.6,272.39,273.44,2985196,AMZN +2013-06-21,274.57,275.84,269.79,273.36,4202058,AMZN +2013-06-24,271.29,273.16,265.0,270.61,3866168,AMZN +2013-06-25,272.3,273.47,269.0,272.09,2452910,AMZN +2013-06-26,273.98,277.98,273.5,277.57,3029816,AMZN +2013-06-27,279.18,280.2,274.54,277.55,2520422,AMZN +2013-06-28,276.19,279.83,276.19,277.69,3193515,AMZN +2013-07-01,279.0,283.29,277.16,282.1,2890065,AMZN +2013-07-02,281.04,286.58,280.59,283.73,3238618,AMZN +2013-07-03,282.0,285.4,282.0,284.03,1380205,AMZN +2013-07-05,285.0,286.38,282.07,285.88,1985923,AMZN +2013-07-08,286.42,291.67,286.14,290.59,3047197,AMZN +2013-07-09,291.0,292.57,288.01,291.53,2775516,AMZN +2013-07-10,291.41,293.34,289.4,292.33,1810122,AMZN +2013-07-11,294.99,300.69,292.1,299.66,4007601,AMZN +2013-07-12,298.69,307.55,298.5,307.55,4543264,AMZN +2013-07-15,307.27,307.99,304.35,306.57,2245687,AMZN +2013-07-16,307.3,309.39,305.51,306.87,2660597,AMZN +2013-07-17,306.97,308.8,305.69,308.69,2031626,AMZN +2013-07-18,306.27,306.34,301.87,304.11,3064359,AMZN +2013-07-19,304.39,305.79,301.91,305.23,2973181,AMZN +2013-07-22,309.25,309.25,302.0,303.48,2522023,AMZN +2013-07-23,303.16,305.06,300.56,301.06,1999624,AMZN +2013-07-24,303.02,303.84,298.04,298.94,2002745,AMZN +2013-07-25,299.0,304.5,296.75,303.4,5484465,AMZN +2013-07-26,299.55,313.62,295.55,312.01,8819755,AMZN +2013-07-29,311.07,313.0,305.9,306.1,3213115,AMZN +2013-07-30,307.72,309.78,301.57,302.41,3053775,AMZN +2013-07-31,303.91,305.15,301.0,301.22,1891514,AMZN +2013-08-01,303.08,306.21,298.9,305.57,2971659,AMZN +2013-08-02,304.63,305.33,301.5,304.21,2508358,AMZN +2013-08-05,303.4,303.62,298.3,300.99,2233258,AMZN +2013-08-06,300.51,301.36,297.52,300.75,1849796,AMZN +2013-08-07,300.15,300.99,296.15,296.91,1963110,AMZN +2013-08-08,298.52,298.52,292.55,295.74,2346335,AMZN +2013-08-09,295.68,299.27,294.3,297.26,1950386,AMZN +2013-08-12,295.79,299.08,295.26,296.69,1504625,AMZN +2013-08-13,295.88,296.37,290.67,293.97,2355093,AMZN +2013-08-14,294.29,294.29,290.54,291.34,1415476,AMZN +2013-08-15,288.79,289.3,285.15,286.47,2261493,AMZN +2013-08-16,286.55,288.33,284.5,284.82,2423056,AMZN +2013-08-19,285.19,289.56,283.48,285.57,2479612,AMZN +2013-08-20,285.88,289.52,285.74,287.09,1586236,AMZN +2013-08-21,285.09,288.5,283.83,284.57,1816344,AMZN +2013-08-22,284.8,289.87,284.8,289.73,1422672,AMZN +2013-08-23,291.21,291.5,287.9,290.01,1968285,AMZN +2013-08-26,290.43,291.05,285.62,286.21,1718213,AMZN +2013-08-27,283.87,285.28,279.74,280.93,2475991,AMZN +2013-08-28,280.36,283.0,279.33,281.58,1457461,AMZN +2013-08-29,281.45,285.98,280.0,283.98,1566544,AMZN +2013-08-30,284.59,284.87,280.0,280.98,1534706,AMZN +2013-09-03,284.73,291.39,284.17,288.8,2898422,AMZN +2013-09-04,288.33,295.23,287.58,293.64,2439351,AMZN +2013-09-05,293.63,297.0,292.71,294.1,1819790,AMZN +2013-09-06,295.33,298.88,290.8,295.86,2293345,AMZN +2013-09-09,297.22,299.96,296.6,299.71,1646244,AMZN +2013-09-10,300.55,301.0,297.22,300.36,1781037,AMZN +2013-09-11,298.91,301.86,297.84,299.64,1742264,AMZN +2013-09-12,299.39,302.0,297.66,298.86,1606393,AMZN +2013-09-13,300.14,300.22,296.2,297.92,1350645,AMZN +2013-09-16,299.82,301.0,295.26,296.06,1818400,AMZN +2013-09-17,297.63,304.65,296.01,304.17,2297381,AMZN +2013-09-18,304.06,312.74,302.91,312.03,2946988,AMZN +2013-09-19,313.77,314.54,311.04,312.06,2350946,AMZN +2013-09-20,312.54,320.57,312.41,316.34,5306003,AMZN +2013-09-23,314.01,315.9,308.77,311.49,1885197,AMZN +2013-09-24,312.43,318.08,311.28,314.13,2033546,AMZN +2013-09-25,314.53,316.71,310.75,312.65,2010249,AMZN +2013-09-26,313.9,319.37,313.26,318.12,1990982,AMZN +2013-09-27,316.92,317.21,313.35,316.01,1658435,AMZN +2013-09-30,313.41,315.31,311.06,312.64,1625844,AMZN +2013-10-01,314.22,321.0,313.65,320.95,2398999,AMZN +2013-10-02,318.04,321.73,317.52,320.51,2224623,AMZN +2013-10-03,320.39,322.92,313.02,314.76,2679440,AMZN +2013-10-04,315.13,319.2,312.62,319.04,1814976,AMZN +2013-10-07,315.24,315.34,309.74,310.03,2085725,AMZN +2013-10-08,311.5,311.54,300.27,303.23,3171592,AMZN +2013-10-09,303.42,303.5,296.5,298.23,3252771,AMZN +2013-10-10,304.63,306.7,302.59,305.17,2557138,AMZN +2013-10-11,304.77,310.93,303.84,310.89,2163093,AMZN +2013-10-14,309.22,311.64,307.0,310.7,1939092,AMZN +2013-10-15,309.87,310.79,305.26,306.4,2261554,AMZN +2013-10-16,308.38,310.8,305.55,310.49,2180521,AMZN +2013-10-17,307.07,311.0,305.24,310.77,2648384,AMZN +2013-10-18,319.36,331.89,316.75,328.93,5969814,AMZN +2013-10-21,329.89,330.0,323.8,326.44,2527617,AMZN +2013-10-22,327.72,337.11,325.68,332.54,3942953,AMZN +2013-10-23,330.84,331.72,324.06,326.76,2818158,AMZN +2013-10-24,329.63,332.65,326.75,332.21,5884655,AMZN +2013-10-25,358.6,368.4,352.62,363.39,12043903,AMZN +2013-10-28,359.92,362.75,357.2,358.16,3635848,AMZN +2013-10-29,358.96,362.89,356.29,362.7,2190763,AMZN +2013-10-30,362.62,365.0,358.65,361.08,4505005,AMZN +2013-10-31,361.73,366.0,359.0,364.03,2466937,AMZN +2013-11-01,365.63,365.77,356.1,359.0,3332126,AMZN +2013-11-04,360.12,361.0,354.4,358.74,1940496,AMZN +2013-11-05,356.78,360.17,354.84,358.89,2007275,AMZN +2013-11-06,360.45,362.87,354.5,356.18,2288077,AMZN +2013-11-07,355.86,357.9,341.88,343.56,4250065,AMZN +2013-11-08,345.95,351.05,344.04,350.31,2656865,AMZN +2013-11-11,350.59,355.37,348.06,354.38,2262538,AMZN +2013-11-12,352.99,355.48,347.28,349.53,2344304,AMZN +2013-11-13,347.4,356.22,345.68,356.22,2777832,AMZN +2013-11-14,357.39,368.94,356.43,367.4,4164128,AMZN +2013-11-15,367.63,372.9,365.55,369.17,4494773,AMZN +2013-11-18,370.28,373.49,364.67,366.18,2738214,AMZN +2013-11-19,365.82,368.78,362.5,364.94,1904797,AMZN +2013-11-20,367.56,367.56,360.45,362.57,1772984,AMZN +2013-11-21,364.05,369.25,363.3,368.92,1967041,AMZN +2013-11-22,370.0,374.5,366.31,372.31,2967833,AMZN +2013-11-25,373.82,377.79,373.18,376.64,2972546,AMZN +2013-11-26,377.61,382.5,374.82,381.37,2730689,AMZN +2013-11-27,383.5,387.0,382.61,386.71,2269656,AMZN +2013-11-29,389.1,394.1,388.62,393.62,2405985,AMZN +2013-12-02,399.0,399.0,389.1,392.3,4718883,AMZN +2013-12-03,390.11,390.95,383.1,384.66,3707536,AMZN +2013-12-04,383.5,389.69,381.49,385.96,2355719,AMZN +2013-12-05,386.65,386.65,381.37,384.49,1906452,AMZN +2013-12-06,388.35,388.35,383.83,386.95,1987762,AMZN +2013-12-09,388.21,388.21,382.57,384.89,2766573,AMZN +2013-12-10,383.5,389.06,383.02,387.78,2739875,AMZN +2013-12-11,387.71,388.98,382.0,382.19,2451254,AMZN +2013-12-12,381.55,385.0,379.5,381.25,2123652,AMZN +2013-12-13,384.62,389.42,383.8,384.24,3025145,AMZN +2013-12-16,385.5,391.7,385.0,388.97,2258884,AMZN +2013-12-17,391.0,391.36,386.5,387.65,2348377,AMZN +2013-12-18,389.56,396.3,383.1,395.96,3493635,AMZN +2013-12-19,394.36,397.29,392.6,395.19,2429598,AMZN +2013-12-20,396.84,404.72,395.78,402.2,5038537,AMZN +2013-12-23,403.69,405.0,399.2,402.92,2661823,AMZN +2013-12-24,402.52,403.72,396.37,399.2,1380373,AMZN +2013-12-26,401.79,404.52,396.81,404.39,1871590,AMZN +2013-12-27,404.65,405.63,396.25,398.08,1987280,AMZN +2013-12-30,399.41,399.92,392.45,393.37,2487812,AMZN +2013-12-31,394.58,398.83,393.8,398.79,1997051,AMZN +2014-01-02,398.8,399.36,394.02,397.97,2140246,AMZN +2014-01-03,398.29,402.71,396.22,396.44,2213512,AMZN +2014-01-06,395.85,397.0,388.42,393.63,3172207,AMZN +2014-01-07,395.04,398.47,394.29,398.03,1916684,AMZN +2014-01-08,398.47,403.0,396.04,401.92,2316903,AMZN +2014-01-09,403.71,406.89,398.44,401.01,2103793,AMZN +2014-01-10,402.53,403.76,393.8,397.66,2681701,AMZN +2014-01-13,397.98,399.78,388.45,390.98,2846507,AMZN +2014-01-14,392.13,398.63,391.29,397.54,2340401,AMZN +2014-01-15,398.94,399.31,392.53,395.87,2678794,AMZN +2014-01-16,393.68,399.29,389.41,395.8,2602506,AMZN +2014-01-17,394.26,403.49,393.66,399.61,4508791,AMZN +2014-01-21,403.0,407.8,401.6,407.05,3122705,AMZN +2014-01-22,408.0,408.06,402.0,404.54,2069759,AMZN +2014-01-23,401.0,406.17,397.79,399.87,3026272,AMZN +2014-01-24,398.16,400.2,387.27,387.6,4513038,AMZN +2014-01-27,390.5,394.1,380.49,386.28,3944752,AMZN +2014-01-28,387.4,394.74,387.12,394.43,2901611,AMZN +2014-01-29,392.16,392.85,383.24,384.2,3399294,AMZN +2014-01-30,393.77,406.25,387.7,403.01,10900116,AMZN +2014-01-31,371.76,375.45,357.76,358.69,16181519,AMZN +2014-02-03,358.98,360.85,340.1,346.15,10290934,AMZN +2014-02-04,349.59,354.0,344.02,347.95,4821177,AMZN +2014-02-05,346.0,349.37,337.73,346.45,4439010,AMZN +2014-02-06,347.4,354.82,347.4,354.59,3340542,AMZN +2014-02-07,358.98,361.8,352.49,361.08,4347189,AMZN +2014-02-10,361.61,365.0,359.35,360.87,3451093,AMZN +2014-02-11,361.84,363.61,356.25,361.79,3225200,AMZN +2014-02-12,356.43,357.75,346.32,349.25,6599199,AMZN +2014-02-13,347.7,357.2,346.5,357.2,4181445,AMZN +2014-02-14,359.34,359.34,353.35,357.35,3524570,AMZN +2014-02-18,355.28,355.73,349.45,353.65,5000493,AMZN +2014-02-19,352.64,354.54,346.1,347.38,4175393,AMZN +2014-02-20,348.8,350.46,344.38,349.8,3496663,AMZN +2014-02-21,352.44,354.14,346.75,346.76,4212144,AMZN +2014-02-24,345.19,353.0,343.29,351.78,3647182,AMZN +2014-02-25,353.0,361.08,351.58,358.32,3747076,AMZN +2014-02-26,359.86,364.75,357.17,359.8,3622506,AMZN +2014-02-27,357.22,360.59,355.5,360.13,3105442,AMZN +2014-02-28,360.6,365.86,357.08,362.1,3885207,AMZN +2014-03-03,358.74,360.96,354.48,359.78,2804261,AMZN +2014-03-04,363.9,365.68,362.46,363.9,2706843,AMZN +2014-03-05,364.13,372.73,363.9,372.37,3862706,AMZN +2014-03-06,374.05,375.33,368.9,372.16,2927497,AMZN +2014-03-07,374.58,374.99,369.53,372.06,2280358,AMZN +2014-03-10,372.69,372.73,367.0,370.53,2107820,AMZN +2014-03-11,370.99,372.8,367.28,368.82,2248019,AMZN +2014-03-12,366.4,371.16,363.61,370.64,2219663,AMZN +2014-03-13,376.62,383.11,368.08,371.51,6829047,AMZN +2014-03-14,372.8,378.57,371.55,373.74,4402220,AMZN +2014-03-17,375.72,378.85,374.88,375.04,2306821,AMZN +2014-03-18,377.32,379.0,375.0,378.77,2483508,AMZN +2014-03-19,378.77,379.0,369.42,373.23,2646687,AMZN +2014-03-20,370.64,373.0,366.22,368.97,2558460,AMZN +2014-03-21,371.0,372.84,358.4,360.62,5417935,AMZN +2014-03-24,360.09,361.5,348.6,351.85,4879627,AMZN +2014-03-25,354.03,358.97,348.84,354.71,4455703,AMZN +2014-03-26,357.13,357.6,343.4,343.41,4120665,AMZN +2014-03-27,343.15,344.0,330.88,338.47,5770462,AMZN +2014-03-28,340.05,347.0,336.08,338.29,3986782,AMZN +2014-03-31,342.4,346.29,334.06,336.36,4297487,AMZN +2014-04-01,338.09,344.43,338.0,342.99,3602899,AMZN +2014-04-02,345.99,348.3,340.38,341.96,4475523,AMZN +2014-04-03,341.82,342.5,328.46,333.62,6399299,AMZN +2014-04-04,335.15,335.44,315.61,323.0,12534578,AMZN +2014-04-07,320.99,324.94,313.13,317.76,7077360,AMZN +2014-04-08,321.88,328.0,318.44,327.07,6585583,AMZN +2014-04-09,328.47,332.18,322.5,331.8,5058664,AMZN +2014-04-10,330.6,331.0,316.5,317.11,6133376,AMZN +2014-04-11,314.0,316.5,309.5,311.73,7292028,AMZN +2014-04-14,317.67,320.48,311.28,315.91,4293532,AMZN +2014-04-15,316.7,318.28,305.5,316.08,5399337,AMZN +2014-04-16,321.17,324.0,314.71,323.68,4285901,AMZN +2014-04-17,319.76,328.66,319.76,324.91,4300378,AMZN +2014-04-21,323.97,331.15,322.31,330.87,3000598,AMZN +2014-04-22,332.0,337.5,328.94,329.32,3714288,AMZN +2014-04-23,333.06,333.13,323.39,324.58,3604586,AMZN +2014-04-24,329.67,337.4,322.95,337.15,9293735,AMZN +2014-04-25,316.25,316.49,302.71,303.83,16186737,AMZN +2014-04-28,304.0,304.39,288.0,296.58,14479803,AMZN +2014-04-29,296.44,301.84,290.45,300.38,6510591,AMZN +2014-04-30,298.1,304.56,298.1,304.13,4090006,AMZN +2014-05-01,304.13,310.48,304.0,307.89,4329167,AMZN +2014-05-02,310.42,313.29,304.31,308.01,3995218,AMZN +2014-05-05,306.37,310.23,305.0,310.05,2520300,AMZN +2014-05-06,309.53,309.81,297.04,297.38,4682327,AMZN +2014-05-07,295.56,296.4,286.68,292.71,7016937,AMZN +2014-05-08,290.82,295.88,287.23,288.32,3848996,AMZN +2014-05-09,290.57,293.68,284.38,292.24,4062984,AMZN +2014-05-12,294.3,303.34,294.16,302.86,3735443,AMZN +2014-05-13,302.6,305.6,300.75,304.64,3509937,AMZN +2014-05-14,302.5,304.64,296.66,297.62,3328414,AMZN +2014-05-15,298.02,299.2,290.38,295.19,4299530,AMZN +2014-05-16,292.8,298.88,291.55,297.7,3637649,AMZN +2014-05-19,295.76,299.0,293.81,296.76,2286313,AMZN +2014-05-20,297.1,304.46,296.75,301.19,4096308,AMZN +2014-05-21,302.21,305.96,301.52,305.01,3409200,AMZN +2014-05-22,305.05,308.54,303.01,304.91,2576888,AMZN +2014-05-23,305.46,312.35,304.9,312.24,3055997,AMZN +2014-05-27,314.41,314.63,307.38,310.82,4864163,AMZN +2014-05-28,309.5,313.82,307.42,310.16,2726803,AMZN +2014-05-29,310.42,314.87,310.2,313.78,2365679,AMZN +2014-05-30,314.43,314.65,307.57,312.55,4260624,AMZN +2014-06-02,312.59,312.6,307.0,308.84,2205909,AMZN +2014-06-03,305.75,307.92,305.07,307.19,2379273,AMZN +2014-06-04,306.85,309.5,303.84,306.78,2111176,AMZN +2014-06-05,308.1,327.94,306.9,323.57,7803760,AMZN +2014-06-06,325.0,330.88,324.93,329.67,5246723,AMZN +2014-06-09,331.57,333.0,325.65,327.5,3212755,AMZN +2014-06-10,327.65,335.5,327.5,332.41,3668904,AMZN +2014-06-11,336.0,340.72,333.88,335.2,4439178,AMZN +2014-06-12,335.55,335.55,324.66,325.91,4276316,AMZN +2014-06-13,327.05,329.3,323.53,326.27,2766909,AMZN +2014-06-16,324.86,328.69,323.52,327.62,2449843,AMZN +2014-06-17,327.54,331.34,325.23,325.62,2924058,AMZN +2014-06-18,328.0,335.75,325.0,334.38,6409334,AMZN +2014-06-19,335.26,338.9,325.98,327.0,5327002,AMZN +2014-06-20,327.76,328.22,320.42,324.2,6056210,AMZN +2014-06-23,323.33,327.55,321.41,327.24,2609628,AMZN +2014-06-24,327.54,329.73,322.74,324.16,2627978,AMZN +2014-06-25,324.33,328.15,321.74,327.44,2328006,AMZN +2014-06-26,328.49,328.65,322.13,325.69,2699908,AMZN +2014-06-27,325.88,326.52,323.27,324.57,2419626,AMZN +2014-06-30,324.98,326.98,322.24,324.78,2672165,AMZN +2014-07-01,325.86,333.2,325.1,332.39,3178548,AMZN +2014-07-02,333.2,336.76,331.66,332.85,2681578,AMZN +2014-07-03,334.83,338.3,333.08,337.49,1944300,AMZN +2014-07-07,337.5,337.55,332.52,333.55,2130028,AMZN +2014-07-08,333.1,333.74,321.4,323.81,4275447,AMZN +2014-07-09,324.71,330.2,323.15,329.97,3167133,AMZN +2014-07-10,324.34,329.98,322.65,327.92,2665753,AMZN +2014-07-11,334.71,347.0,334.71,346.2,8309079,AMZN +2014-07-14,347.03,355.77,345.36,355.32,5615482,AMZN +2014-07-15,353.72,355.59,349.4,354.44,4176758,AMZN +2014-07-16,355.62,359.32,353.0,355.9,3505023,AMZN +2014-07-17,353.44,356.96,351.38,352.45,3640290,AMZN +2014-07-18,354.4,359.68,352.08,358.66,3410032,AMZN +2014-07-21,358.1,361.71,356.72,359.76,2282741,AMZN +2014-07-22,355.25,362.93,355.25,360.84,2889366,AMZN +2014-07-23,359.05,360.63,356.62,358.14,2688761,AMZN +2014-07-24,359.98,364.85,358.52,358.61,7088655,AMZN +2014-07-25,317.3,324.87,314.76,324.01,17855141,AMZN +2014-07-28,324.25,324.82,316.5,320.41,5933999,AMZN +2014-07-29,321.98,322.9,319.5,320.0,2885644,AMZN +2014-07-30,321.45,322.73,318.5,322.51,3973213,AMZN +2014-07-31,320.01,320.68,311.86,312.99,5193770,AMZN +2014-08-01,313.69,315.83,304.59,307.06,7443091,AMZN +2014-08-04,308.84,316.18,308.5,313.65,4208660,AMZN +2014-08-05,313.65,314.55,310.06,312.32,2856294,AMZN +2014-08-06,310.83,315.78,310.2,313.89,2297476,AMZN +2014-08-07,315.21,315.88,309.66,311.45,2936913,AMZN +2014-08-08,311.94,317.32,310.66,316.8,2708416,AMZN +2014-08-11,318.48,320.38,316.88,318.33,2472819,AMZN +2014-08-12,318.89,321.31,316.95,319.32,1916143,AMZN +2014-08-13,327.6,331.72,326.14,326.28,4945094,AMZN +2014-08-14,327.8,334.09,326.71,333.21,3420646,AMZN +2014-08-15,334.0,335.0,328.32,333.63,3897928,AMZN +2014-08-18,335.48,337.8,333.77,334.53,2488186,AMZN +2014-08-19,334.87,335.81,333.01,335.13,1714120,AMZN +2014-08-20,334.68,337.16,334.02,335.78,1811462,AMZN +2014-08-21,336.48,336.58,332.23,332.91,1975792,AMZN +2014-08-22,332.99,334.08,330.8,331.59,2212965,AMZN +2014-08-25,333.21,336.77,332.71,334.02,1960978,AMZN +2014-08-26,337.0,344.36,334.55,341.83,3654702,AMZN +2014-08-27,342.09,346.67,341.34,343.18,2961767,AMZN +2014-08-28,340.0,341.79,338.8,340.02,2254725,AMZN +2014-08-29,341.76,341.82,337.68,339.04,1939848,AMZN +2014-09-02,339.98,342.5,337.16,342.38,2328881,AMZN +2014-09-03,342.54,343.27,337.55,339.0,1998540,AMZN +2014-09-04,343.69,349.38,343.58,345.95,3965557,AMZN +2014-09-05,346.3,346.83,342.5,346.38,2111220,AMZN +2014-09-08,344.54,345.81,339.04,342.34,2960693,AMZN +2014-09-09,341.61,341.76,329.18,329.75,4646832,AMZN +2014-09-10,334.3,334.98,328.82,331.33,3798904,AMZN +2014-09-11,329.94,333.01,326.39,330.52,2721893,AMZN +2014-09-12,329.56,332.89,328.79,331.19,3429727,AMZN +2014-09-15,330.91,331.33,319.0,323.89,4006918,AMZN +2014-09-16,321.07,329.48,320.1,327.76,3265860,AMZN +2014-09-17,327.76,328.0,321.52,324.0,4138950,AMZN +2014-09-18,325.44,327.1,323.71,325.0,2577706,AMZN +2014-09-19,327.6,332.76,325.57,331.32,6886382,AMZN +2014-09-22,328.49,329.49,321.06,324.5,3118649,AMZN +2014-09-23,322.46,327.6,321.25,323.63,2353590,AMZN +2014-09-24,324.17,329.44,319.56,328.21,2647232,AMZN +2014-09-25,327.99,328.54,321.4,321.93,2934944,AMZN +2014-09-26,320.6,323.5,317.64,323.21,3639155,AMZN +2014-09-29,320.5,323.75,319.0,321.82,1929589,AMZN +2014-09-30,321.36,323.43,318.51,322.44,2639967,AMZN +2014-10-01,322.04,322.16,315.55,317.46,3096735,AMZN +2014-10-02,316.92,318.53,311.31,318.41,3553944,AMZN +2014-10-03,320.36,325.16,319.53,322.74,3037891,AMZN +2014-10-06,323.5,324.13,319.6,322.2,2294194,AMZN +2014-10-07,319.43,322.0,316.67,316.98,2365698,AMZN +2014-10-08,316.58,324.11,314.14,322.7,3458960,AMZN +2014-10-09,321.49,322.27,314.52,315.37,3589464,AMZN +2014-10-10,314.02,317.77,311.38,311.39,3684314,AMZN +2014-10-13,309.87,313.2,303.47,306.45,4369850,AMZN +2014-10-14,308.0,312.24,305.75,308.31,3385809,AMZN +2014-10-15,304.35,307.9,299.1,305.97,5348254,AMZN +2014-10-16,293.83,306.82,293.83,302.86,4731866,AMZN +2014-10-17,307.15,309.2,302.72,303.64,4409218,AMZN +2014-10-20,302.95,306.53,302.02,306.21,3239490,AMZN +2014-10-21,309.9,315.64,307.07,315.33,3563351,AMZN +2014-10-22,315.43,318.98,312.64,312.97,3130049,AMZN +2014-10-23,313.4,316.8,311.4,313.18,9038193,AMZN +2014-10-24,284.4,293.81,284.0,287.06,19805911,AMZN +2014-10-27,285.7,290.42,285.02,289.97,5950594,AMZN +2014-10-28,289.76,298.0,289.76,295.59,5576646,AMZN +2014-10-29,299.11,299.61,293.07,294.12,4883259,AMZN +2014-10-30,293.98,299.74,292.36,299.07,4055155,AMZN +2014-10-31,305.15,305.72,301.5,305.46,4551795,AMZN +2014-11-03,306.24,308.01,303.24,305.72,3244150,AMZN +2014-11-04,303.99,304.25,300.17,302.81,3427384,AMZN +2014-11-05,303.01,304.0,294.16,296.52,4674492,AMZN +2014-11-06,296.69,297.0,292.29,296.64,3758121,AMZN +2014-11-07,297.82,299.99,296.29,299.86,2647352,AMZN +2014-11-10,300.0,305.8,300.0,305.11,2809056,AMZN +2014-11-11,305.94,312.38,303.65,312.01,3807333,AMZN +2014-11-12,310.75,312.58,308.79,311.51,2182982,AMZN +2014-11-13,312.0,317.89,311.51,316.48,3686428,AMZN +2014-11-14,317.12,332.88,316.4,327.82,8877785,AMZN +2014-11-17,326.44,328.0,318.03,323.05,4784933,AMZN +2014-11-18,323.99,329.56,323.25,324.93,3551161,AMZN +2014-11-19,327.25,328.4,324.02,326.54,3281614,AMZN +2014-11-20,324.0,332.67,323.33,330.54,3436721,AMZN +2014-11-21,335.42,338.33,331.47,332.63,4466587,AMZN +2014-11-24,334.78,337.39,333.6,335.64,2754186,AMZN +2014-11-25,335.27,336.33,331.28,335.04,2564989,AMZN +2014-11-26,333.78,334.65,331.75,333.57,1985949,AMZN +2014-11-28,336.03,341.26,336.03,338.64,3051798,AMZN +2014-12-01,338.12,340.64,325.93,326.0,4944861,AMZN +2014-12-02,327.5,327.93,323.25,326.31,2790257,AMZN +2014-12-03,325.73,326.77,314.36,316.5,5689904,AMZN +2014-12-04,315.53,318.59,313.47,316.93,3296642,AMZN +2014-12-05,316.8,316.93,310.84,312.63,3265214,AMZN +2014-12-08,311.57,316.56,304.82,306.64,3639180,AMZN +2014-12-09,302.99,313.64,301.14,312.5,4049506,AMZN +2014-12-10,312.0,313.19,304.68,305.84,3245890,AMZN +2014-12-11,307.89,312.64,306.01,307.36,3272919,AMZN +2014-12-12,303.99,310.64,303.01,307.32,3162322,AMZN +2014-12-15,308.87,310.86,302.15,306.07,3841577,AMZN +2014-12-16,304.35,304.49,295.01,295.06,6501252,AMZN +2014-12-17,296.37,299.67,293.03,298.88,4433505,AMZN +2014-12-18,304.01,304.5,293.25,297.73,7738067,AMZN +2014-12-19,296.91,301.54,295.52,299.9,8709129,AMZN +2014-12-22,301.94,307.36,301.94,306.54,4003827,AMZN +2014-12-23,306.98,307.49,303.25,306.28,2718359,AMZN +2014-12-24,306.38,307.0,302.88,303.03,1518107,AMZN +2014-12-26,305.0,310.78,303.81,309.09,2893801,AMZN +2014-12-29,307.85,314.27,306.58,312.04,3009046,AMZN +2014-12-30,309.91,313.94,309.34,310.3,2093023,AMZN +2014-12-31,311.55,312.98,310.01,310.35,2057766,AMZN +2015-01-02,312.58,314.75,306.96,308.52,2788101,AMZN +2015-01-05,307.01,308.38,300.85,302.19,2774231,AMZN +2015-01-06,302.24,303.0,292.38,295.29,3519034,AMZN +2015-01-07,297.5,301.28,295.33,298.42,2640349,AMZN +2015-01-08,300.32,303.14,296.11,300.46,3088398,AMZN +2015-01-09,301.48,302.87,296.68,296.93,2592360,AMZN +2015-01-12,297.56,298.51,289.28,291.41,3421392,AMZN +2015-01-13,297.48,301.5,293.23,294.74,4136442,AMZN +2015-01-14,291.93,295.91,286.5,293.27,5538666,AMZN +2015-01-15,294.0,296.0,286.82,286.95,4419196,AMZN +2015-01-16,286.28,290.79,285.25,290.74,3478176,AMZN +2015-01-20,292.59,293.36,286.39,289.44,3075081,AMZN +2015-01-21,289.64,306.0,287.26,297.25,10065076,AMZN +2015-01-22,300.0,312.25,300.0,310.32,5362640,AMZN +2015-01-23,308.08,316.93,307.72,312.39,4496419,AMZN +2015-01-26,311.82,313.0,307.52,309.66,3169665,AMZN +2015-01-27,306.3,310.24,302.62,306.75,2920315,AMZN +2015-01-28,309.81,311.51,303.8,303.91,3063774,AMZN +2015-01-29,304.73,312.8,299.33,311.78,8656567,AMZN +2015-01-30,346.32,359.5,340.74,354.53,23856060,AMZN +2015-02-02,350.05,365.0,350.01,364.47,10231914,AMZN +2015-02-03,360.29,367.82,360.21,363.55,6212565,AMZN +2015-02-04,358.38,367.5,358.23,364.75,4169927,AMZN +2015-02-05,366.0,378.8,365.9,373.89,7247605,AMZN +2015-02-06,374.87,375.99,371.01,374.28,3892382,AMZN +2015-02-09,371.0,374.41,367.2,370.56,2724630,AMZN +2015-02-10,371.19,374.3,368.51,373.0,2287232,AMZN +2015-02-11,371.23,377.1,371.1,375.14,2786523,AMZN +2015-02-12,375.1,378.51,373.15,377.17,2791050,AMZN +2015-02-13,378.41,383.0,377.01,381.83,3475069,AMZN +2015-02-17,377.72,379.98,372.67,375.43,3673208,AMZN +2015-02-18,375.42,376.74,372.85,373.37,2650610,AMZN +2015-02-19,373.49,381.88,373.43,379.0,2953752,AMZN +2015-02-20,378.62,383.7,375.84,383.66,3258023,AMZN +2015-02-23,383.44,384.54,378.0,380.14,2176989,AMZN +2015-02-24,378.65,380.48,376.16,378.59,1921850,AMZN +2015-02-25,377.27,387.85,376.54,385.37,3174495,AMZN +2015-02-26,384.07,389.37,383.28,384.8,2687107,AMZN +2015-02-27,384.0,385.99,379.79,380.16,2532309,AMZN +2015-03-02,380.85,385.9,379.48,385.66,2139205,AMZN +2015-03-03,383.95,386.1,381.6,384.61,1946498,AMZN +2015-03-04,385.71,387.9,382.19,382.72,2259141,AMZN +2015-03-05,385.61,388.42,383.89,387.83,2693518,AMZN +2015-03-06,385.52,387.0,378.88,380.09,2627042,AMZN +2015-03-09,378.4,379.33,375.28,378.56,2311390,AMZN +2015-03-10,377.45,377.77,369.18,369.51,3120972,AMZN +2015-03-11,370.61,373.35,366.26,366.37,2495097,AMZN +2015-03-12,368.82,375.5,367.52,374.24,2810001,AMZN +2015-03-13,371.52,373.99,366.68,370.58,2611658,AMZN +2015-03-16,370.38,373.94,366.72,373.35,2354059,AMZN +2015-03-17,371.11,374.5,369.64,371.92,2036961,AMZN +2015-03-18,369.97,375.99,366.7,375.14,2654135,AMZN +2015-03-19,373.87,377.11,372.19,373.24,1915671,AMZN +2015-03-20,376.29,379.37,375.92,378.49,3763553,AMZN +2015-03-23,378.07,381.77,374.94,375.11,2239343,AMZN +2015-03-24,373.99,375.24,372.27,374.09,2228214,AMZN +2015-03-25,375.17,380.5,370.28,370.96,3429497,AMZN +2015-03-26,369.59,371.4,365.65,367.35,2929962,AMZN +2015-03-27,367.11,373.17,366.57,370.56,2609774,AMZN +2015-03-30,371.87,376.12,371.55,374.59,1820933,AMZN +2015-03-31,373.24,377.7,371.51,372.1,2506122,AMZN +2015-04-01,372.1,373.16,368.34,370.26,2458095,AMZN +2015-04-02,370.5,373.28,369.0,372.25,1875279,AMZN +2015-04-06,370.1,380.2,369.36,377.04,3050709,AMZN +2015-04-07,376.15,379.31,374.03,374.41,1954902,AMZN +2015-04-08,374.66,381.58,374.65,381.2,2636434,AMZN +2015-04-09,380.66,384.42,378.8,383.54,2392328,AMZN +2015-04-10,384.31,387.12,381.32,382.65,2573519,AMZN +2015-04-13,383.53,385.28,380.14,382.36,1894453,AMZN +2015-04-14,383.51,387.81,381.21,385.11,2583575,AMZN +2015-04-15,384.65,385.78,381.64,383.45,1933229,AMZN +2015-04-16,383.69,387.45,383.55,386.04,2080418,AMZN +2015-04-17,382.63,383.56,374.4,375.56,3839664,AMZN +2015-04-20,378.55,391.94,377.0,389.51,5016148,AMZN +2015-04-21,391.31,394.6,386.8,391.18,4643524,AMZN +2015-04-22,391.91,394.28,388.0,389.8,3474724,AMZN +2015-04-23,390.21,391.88,386.15,389.99,7979985,AMZN +2015-04-24,439.0,452.65,439.0,445.1,17176904,AMZN +2015-04-27,443.86,446.99,437.41,438.56,5430949,AMZN +2015-04-28,438.51,439.0,428.04,429.31,4140483,AMZN +2015-04-29,426.75,434.24,426.03,429.37,3621688,AMZN +2015-04-30,427.11,431.75,419.24,421.78,3647877,AMZN +2015-05-01,423.82,425.64,416.0,422.87,3565824,AMZN +2015-05-04,424.8,429.77,422.42,423.04,2270448,AMZN +2015-05-05,422.85,427.51,421.02,421.19,2856386,AMZN +2015-05-06,421.43,422.72,414.55,419.1,2552474,AMZN +2015-05-07,424.15,428.5,422.85,426.88,2766132,AMZN +2015-05-08,430.75,435.2,430.17,433.69,2908838,AMZN +2015-05-11,432.51,439.0,431.37,432.85,2393737,AMZN +2015-05-12,431.08,433.25,426.71,431.02,1947822,AMZN +2015-05-13,429.98,433.53,425.8,426.87,1996328,AMZN +2015-05-14,429.45,433.0,427.01,432.28,1888477,AMZN +2015-05-15,428.0,430.4,424.3,426.0,4240306,AMZN +2015-05-18,426.0,427.27,421.46,425.24,2390229,AMZN +2015-05-19,424.87,428.24,420.63,421.71,2465240,AMZN +2015-05-20,420.6,427.1,418.36,423.86,2196159,AMZN +2015-05-21,428.0,436.9,428.0,431.63,4121401,AMZN +2015-05-22,431.55,432.44,427.61,427.63,2020629,AMZN +2015-05-26,426.2,427.0,422.0,425.47,2244185,AMZN +2015-05-27,427.45,431.85,425.01,431.42,2231088,AMZN +2015-05-28,429.71,431.35,425.47,426.57,1912436,AMZN +2015-05-29,427.23,432.5,427.23,429.23,3016060,AMZN +2015-06-01,430.4,433.16,426.2,430.92,2253264,AMZN +2015-06-02,430.07,433.23,426.25,430.99,1669845,AMZN +2015-06-03,434.4,438.39,432.75,436.59,2727914,AMZN +2015-06-04,434.4,436.76,429.26,430.78,2510761,AMZN +2015-06-05,429.66,430.8,426.5,426.95,1907855,AMZN +2015-06-08,425.62,426.8,421.42,423.5,2172525,AMZN +2015-06-09,422.96,427.49,419.14,425.48,2288663,AMZN +2015-06-10,426.46,432.2,425.66,430.77,2172333,AMZN +2015-06-11,432.29,438.89,431.47,432.97,2922459,AMZN +2015-06-12,431.25,432.36,428.26,429.92,2054385,AMZN +2015-06-15,427.66,428.05,422.64,423.67,2050987,AMZN +2015-06-16,424.15,427.97,422.67,427.26,2297469,AMZN +2015-06-17,428.36,431.35,424.75,427.81,2185869,AMZN +2015-06-18,430.3,439.73,429.4,439.39,3378360,AMZN +2015-06-19,440.26,444.99,433.24,434.92,4495087,AMZN +2015-06-22,437.0,439.24,434.18,436.29,1823572,AMZN +2015-06-23,435.59,447.04,433.69,445.99,3245049,AMZN +2015-06-24,444.97,446.47,440.23,440.84,2620827,AMZN +2015-06-25,438.07,443.47,436.39,440.1,2237458,AMZN +2015-06-26,441.76,443.49,435.06,438.1,2624479,AMZN +2015-06-29,434.98,437.0,429.0,429.86,2753193,AMZN +2015-06-30,434.2,435.57,430.46,434.09,2596873,AMZN +2015-07-01,439.35,440.0,435.58,437.39,1987076,AMZN +2015-07-02,437.0,438.2,433.48,437.71,1343397,AMZN +2015-07-06,435.23,439.73,433.52,436.04,1903161,AMZN +2015-07-07,435.68,437.73,425.57,436.72,3454248,AMZN +2015-07-08,434.35,435.99,428.83,429.7,2383130,AMZN +2015-07-09,434.9,438.72,434.15,434.39,2271395,AMZN +2015-07-10,440.49,444.72,439.0,443.51,2400981,AMZN +2015-07-13,448.29,457.87,447.54,455.57,3956802,AMZN +2015-07-14,462.32,469.6,458.16,465.57,4736215,AMZN +2015-07-15,463.04,464.7,460.2,461.19,2987399,AMZN +2015-07-16,465.5,475.88,464.8,475.48,4095581,AMZN +2015-07-17,477.7,485.42,477.25,483.01,4932176,AMZN +2015-07-20,492.57,493.2,485.4,488.1,4752491,AMZN +2015-07-21,487.9,488.88,482.55,488.0,3181831,AMZN +2015-07-22,485.99,492.5,484.9,488.27,3114898,AMZN +2015-07-23,491.66,491.66,475.7,482.18,9374431,AMZN +2015-07-24,578.99,580.57,529.35,529.42,21909381,AMZN +2015-07-27,527.75,544.95,526.6,531.41,7490960,AMZN +2015-07-28,536.0,536.39,523.12,526.03,5273092,AMZN +2015-07-29,530.92,532.97,525.02,529.0,3752634,AMZN +2015-07-30,527.65,539.2,524.29,536.76,3743065,AMZN +2015-07-31,539.09,542.84,534.52,536.15,3025598,AMZN +2015-08-03,537.45,540.44,529.36,535.03,3014236,AMZN +2015-08-04,529.69,536.95,529.16,531.9,2934590,AMZN +2015-08-05,538.8,539.14,534.12,537.01,2889350,AMZN +2015-08-06,539.3,542.74,527.52,529.46,3820453,AMZN +2015-08-07,529.16,529.46,518.21,522.62,3969215,AMZN +2015-08-10,528.52,532.28,523.0,524.0,2615926,AMZN +2015-08-11,523.65,528.98,522.0,527.46,2676600,AMZN +2015-08-12,523.75,527.5,513.06,525.91,4014684,AMZN +2015-08-13,527.37,534.66,525.48,529.66,2895238,AMZN +2015-08-14,528.25,534.11,528.25,531.52,1994799,AMZN +2015-08-17,531.29,538.74,527.12,535.22,2581680,AMZN +2015-08-18,535.04,539.49,533.0,535.02,2071342,AMZN +2015-08-19,533.74,537.25,529.0,532.92,2324040,AMZN +2015-08-20,530.39,533.25,515.77,515.78,4374857,AMZN +2015-08-21,507.36,512.33,494.47,494.47,6636405,AMZN +2015-08-24,463.58,489.76,451.0,463.37,10063882,AMZN +2015-08-25,487.49,489.44,466.25,466.37,5643973,AMZN +2015-08-26,484.02,503.72,478.76,500.77,6323581,AMZN +2015-08-27,513.71,522.69,507.26,518.37,6064885,AMZN +2015-08-28,517.5,521.5,513.04,518.01,2733815,AMZN +2015-08-31,516.44,519.41,509.07,512.89,2982995,AMZN +2015-09-01,499.14,510.0,493.43,496.54,3824035,AMZN +2015-09-02,505.09,510.86,497.72,510.55,3689628,AMZN +2015-09-03,514.5,515.84,502.57,504.72,3098941,AMZN +2015-09-04,497.65,502.85,495.64,499.0,2666341,AMZN +2015-09-08,508.69,518.35,508.51,517.54,3777499,AMZN +2015-09-09,524.0,529.95,515.06,516.89,4338714,AMZN +2015-09-10,515.15,526.13,514.78,522.24,2562832,AMZN +2015-09-11,521.07,529.44,520.6,529.44,3218563,AMZN +2015-09-14,529.44,532.45,518.58,521.38,3127107,AMZN +2015-09-15,523.25,527.92,517.2,522.37,2845635,AMZN +2015-09-16,521.98,528.3,518.52,527.39,2248046,AMZN +2015-09-17,526.98,546.97,526.57,538.87,4124870,AMZN +2015-09-18,534.62,546.24,531.35,540.26,6125617,AMZN +2015-09-21,544.33,549.78,539.59,548.39,3265264,AMZN +2015-09-22,539.71,543.55,532.66,538.4,3824240,AMZN +2015-09-23,538.3,541.21,534.0,536.07,2228055,AMZN +2015-09-24,530.55,534.56,522.87,533.75,3481804,AMZN +2015-09-25,542.57,542.8,521.4,524.25,3910275,AMZN +2015-09-28,520.02,520.28,494.33,504.06,5383198,AMZN +2015-09-29,506.0,511.48,490.5,496.07,4443224,AMZN +2015-09-30,505.44,512.8,501.67,511.89,3990425,AMZN +2015-10-01,511.0,520.8,506.0,520.72,3741058,AMZN +2015-10-02,512.99,532.6,508.1,532.54,4576555,AMZN +2015-10-05,536.99,545.91,536.0,543.68,3352397,AMZN +2015-10-06,545.5,551.5,533.33,537.48,4502815,AMZN +2015-10-07,541.79,542.0,529.0,541.94,3788801,AMZN +2015-10-08,536.71,539.39,519.89,533.16,4648953,AMZN +2015-10-09,534.48,541.79,530.27,539.8,3527237,AMZN +2015-10-12,539.96,550.82,539.8,550.19,2761080,AMZN +2015-10-13,546.26,553.2,543.1,548.9,2737089,AMZN +2015-10-14,551.34,552.25,539.68,544.83,3561089,AMZN +2015-10-15,547.75,563.0,547.0,562.44,4914627,AMZN +2015-10-16,565.27,570.94,560.31,570.76,4218101,AMZN +2015-10-19,570.76,579.0,567.38,573.15,4326293,AMZN +2015-10-20,572.0,573.0,555.28,560.88,4327920,AMZN +2015-10-21,563.87,565.25,552.52,555.77,3343551,AMZN +2015-10-22,562.7,569.15,556.67,563.91,7250534,AMZN +2015-10-23,617.68,619.45,595.36,599.03,10671575,AMZN +2015-10-26,602.3,609.85,596.29,608.61,4259250,AMZN +2015-10-27,608.6,614.71,605.53,611.01,3721355,AMZN +2015-10-28,612.3,617.23,609.5,617.1,3911944,AMZN +2015-10-29,617.7,627.54,615.39,626.55,3858609,AMZN +2015-10-30,626.01,630.72,625.28,625.9,3840398,AMZN +2015-11-02,627.13,628.63,620.41,628.35,2792454,AMZN +2015-11-03,629.53,629.89,622.0,625.31,3242365,AMZN +2015-11-04,627.76,645.93,627.35,640.95,4831843,AMZN +2015-11-05,647.1,657.0,643.09,655.65,4707393,AMZN +2015-11-06,655.0,662.26,652.0,659.37,4082524,AMZN +2015-11-09,658.65,661.96,647.85,655.49,4040181,AMZN +2015-11-10,653.0,660.0,647.26,659.68,3464933,AMZN +2015-11-11,663.25,675.96,663.25,673.25,5373772,AMZN +2015-11-12,673.0,675.64,664.22,665.6,4246218,AMZN +2015-11-13,663.57,667.0,640.45,642.35,6213880,AMZN +2015-11-16,640.92,649.99,622.29,647.81,7403464,AMZN +2015-11-17,650.65,653.25,641.0,643.3,4291990,AMZN +2015-11-18,646.51,664.88,646.37,663.54,4315747,AMZN +2015-11-19,664.99,672.86,659.0,661.27,4674078,AMZN +2015-11-20,663.95,668.87,657.57,668.45,3860188,AMZN +2015-11-23,671.5,682.77,670.12,678.99,4367129,AMZN +2015-11-24,674.14,675.8,661.21,671.15,4533750,AMZN +2015-11-25,675.0,679.7,671.24,675.34,2697889,AMZN +2015-11-27,680.8,680.99,672.1,673.26,1966551,AMZN +2015-11-30,675.9,681.29,664.6,664.8,5474105,AMZN +2015-12-01,673.75,681.0,667.86,679.06,4739462,AMZN +2015-12-02,681.0,684.82,674.25,676.01,4259104,AMZN +2015-12-03,679.44,682.79,661.48,666.25,5064736,AMZN +2015-12-04,666.0,674.78,661.4,672.64,4534796,AMZN +2015-12-07,674.74,675.46,660.5,669.83,3732814,AMZN +2015-12-08,663.13,679.99,659.79,677.33,3651908,AMZN +2015-12-09,678.0,679.0,655.68,664.79,5158172,AMZN +2015-12-10,665.59,668.53,659.56,662.32,3455472,AMZN +2015-12-11,651.23,657.88,639.62,640.15,5474420,AMZN +2015-12-14,641.75,658.58,635.27,657.91,4329653,AMZN +2015-12-15,665.03,671.5,657.35,658.64,4753415,AMZN +2015-12-16,663.56,677.35,659.32,675.77,3964470,AMZN +2015-12-17,680.0,682.5,670.65,670.65,3681645,AMZN +2015-12-18,668.65,676.84,664.13,664.14,6841304,AMZN +2015-12-21,668.5,669.9,658.93,664.51,3250900,AMZN +2015-12-22,666.83,668.49,659.26,663.15,2667795,AMZN +2015-12-23,666.5,666.6,656.63,663.7,2722922,AMZN +2015-12-24,663.35,664.68,660.6,662.79,1092970,AMZN +2015-12-28,665.56,675.5,665.5,675.2,3783555,AMZN +2015-12-29,677.98,696.44,677.89,693.97,5734996,AMZN +2015-12-30,691.89,695.49,686.38,689.07,3519003,AMZN +2015-12-31,686.08,687.75,675.89,675.89,3749560,AMZN +2016-01-04,656.29,657.72,627.51,636.99,9280761,AMZN +2016-01-05,646.86,646.91,627.65,633.79,5822603,AMZN +2016-01-06,622.0,639.79,620.31,632.65,5329197,AMZN +2016-01-07,621.8,630.0,605.21,607.94,7074915,AMZN +2016-01-08,619.66,624.14,606.0,607.05,5512915,AMZN +2016-01-11,612.48,619.85,598.57,617.74,4891551,AMZN +2016-01-12,625.25,625.99,612.24,617.89,4724100,AMZN +2016-01-13,620.88,620.88,579.16,581.81,7599968,AMZN +2016-01-14,580.25,602.25,569.88,593.0,7203038,AMZN +2016-01-15,572.24,584.62,565.3,570.18,7754464,AMZN +2016-01-19,577.09,584.0,566.45,574.48,4782763,AMZN +2016-01-20,564.36,578.45,547.18,571.77,7944703,AMZN +2016-01-21,573.58,588.81,568.22,575.02,4932633,AMZN +2016-01-22,588.73,600.1,584.11,596.38,5101123,AMZN +2016-01-25,597.99,608.5,594.56,596.53,4376653,AMZN +2016-01-26,603.45,604.5,590.38,601.25,3743213,AMZN +2016-01-27,601.99,603.39,578.78,583.35,5029472,AMZN +2016-01-28,608.37,638.06,597.55,635.35,12615917,AMZN +2016-01-29,571.98,593.0,570.0,587.0,14622317,AMZN +2016-02-01,578.15,581.8,570.31,574.81,6313793,AMZN +2016-02-02,570.0,571.56,550.09,552.1,6281425,AMZN +2016-02-03,553.5,556.0,521.9,531.07,10037222,AMZN +2016-02-04,525.0,538.99,519.22,536.26,6176558,AMZN +2016-02-05,529.28,529.45,499.19,502.13,9639606,AMZN +2016-02-08,486.47,493.5,475.21,488.1,9808766,AMZN +2016-02-09,478.01,498.38,474.0,482.07,7045885,AMZN +2016-02-10,491.76,504.66,486.0,490.48,6746103,AMZN +2016-02-11,491.17,509.3,484.0,503.82,7372686,AMZN +2016-02-12,510.7,516.75,501.49,507.08,5357247,AMZN +2016-02-16,519.48,524.45,511.66,521.1,5080654,AMZN +2016-02-17,528.74,537.48,519.39,534.1,4777467,AMZN +2016-02-18,541.19,541.2,523.73,525.0,4704237,AMZN +2016-02-19,520.71,535.95,515.35,534.9,4941120,AMZN +2016-02-22,542.2,560.65,541.08,559.5,5541066,AMZN +2016-02-23,555.55,556.91,545.33,552.94,4035929,AMZN +2016-02-24,545.75,554.27,533.15,554.04,6207285,AMZN +2016-02-25,555.52,559.39,545.29,555.15,4510534,AMZN +2016-02-26,560.12,562.5,553.17,555.23,4858230,AMZN +2016-02-29,554.0,564.81,552.51,552.52,4013368,AMZN +2016-03-01,556.29,579.25,556.0,579.04,5014414,AMZN +2016-03-02,581.75,585.0,573.7,580.21,4576922,AMZN +2016-03-03,577.96,579.87,573.11,577.49,2736673,AMZN +2016-03-04,581.07,581.4,571.06,575.14,3405070,AMZN +2016-03-07,573.54,573.63,555.55,562.8,4926936,AMZN +2016-03-08,557.87,571.35,554.74,560.26,4709432,AMZN +2016-03-09,559.56,560.35,550.12,559.47,4373282,AMZN +2016-03-10,566.74,567.0,547.9,558.93,3914343,AMZN +2016-03-11,566.95,570.06,562.73,569.61,3755372,AMZN +2016-03-14,567.0,576.89,563.05,573.37,3451873,AMZN +2016-03-15,571.0,581.52,567.0,577.02,3876821,AMZN +2016-03-16,576.64,581.32,571.14,574.27,3474570,AMZN +2016-03-17,569.51,571.4,555.01,559.44,5918200,AMZN +2016-03-18,560.94,562.33,546.09,552.08,7263345,AMZN +2016-03-21,548.91,555.24,538.58,553.98,5146137,AMZN +2016-03-22,545.11,562.76,545.05,560.48,3990902,AMZN +2016-03-23,561.0,572.48,558.1,569.63,3966131,AMZN +2016-03-24,567.11,583.55,567.08,582.95,5141569,AMZN +2016-03-28,584.4,584.75,575.56,579.87,3118032,AMZN +2016-03-29,580.15,595.85,576.5,593.86,4167059,AMZN +2016-03-30,596.71,603.24,595.0,598.69,3887968,AMZN +2016-03-31,599.28,600.75,592.21,593.64,2673617,AMZN +2016-04-01,590.49,599.03,588.3,598.5,2912350,AMZN +2016-04-04,599.0,599.5,590.55,593.19,2466710,AMZN +2016-04-05,590.77,593.47,585.25,586.14,2277169,AMZN +2016-04-06,587.52,602.39,587.5,602.08,2833480,AMZN +2016-04-07,598.76,599.6,589.08,591.43,3153717,AMZN +2016-04-08,594.32,597.86,589.0,594.6,2589156,AMZN +2016-04-11,596.14,604.0,594.91,595.93,2696498,AMZN +2016-04-12,598.4,604.06,592.31,603.17,2636315,AMZN +2016-04-13,607.68,616.81,605.29,614.82,4209763,AMZN +2016-04-14,615.07,624.38,615.07,620.75,3474327,AMZN +2016-04-15,621.92,626.77,618.11,625.89,2880881,AMZN +2016-04-18,625.35,637.64,624.96,635.35,4336419,AMZN +2016-04-19,637.14,638.01,620.8,627.9,4048806,AMZN +2016-04-20,630.0,636.55,623.0,632.99,2601549,AMZN +2016-04-21,631.0,637.82,628.5,631.0,2550919,AMZN +2016-04-22,624.47,628.25,611.56,620.5,5069891,AMZN +2016-04-25,616.61,626.98,616.25,626.2,2666702,AMZN +2016-04-26,626.17,626.75,614.88,616.88,2492620,AMZN +2016-04-27,611.8,615.95,601.28,606.57,4020813,AMZN +2016-04-28,615.54,626.8,599.2,602.0,7142090,AMZN +2016-04-29,666.0,669.98,654.0,659.59,10291785,AMZN +2016-05-02,663.92,685.5,662.03,683.85,6560872,AMZN +2016-05-03,677.36,680.3,670.43,671.32,4902099,AMZN +2016-05-04,662.59,674.0,662.14,670.9,4574490,AMZN +2016-05-05,673.31,676.49,656.0,659.09,4875480,AMZN +2016-05-06,656.05,676.95,656.01,673.95,4347214,AMZN +2016-05-09,673.95,686.98,671.41,679.75,3972272,AMZN +2016-05-10,694.0,704.55,693.5,703.07,6087032,AMZN +2016-05-11,705.79,719.0,701.65,713.23,7315995,AMZN +2016-05-12,717.38,722.45,711.51,717.93,5034666,AMZN +2016-05-13,714.64,719.25,706.51,709.92,4746626,AMZN +2016-05-16,710.13,713.25,700.28,710.66,5425097,AMZN +2016-05-17,709.9,714.47,693.91,695.27,5093930,AMZN +2016-05-18,689.56,702.54,688.76,697.45,4272357,AMZN +2016-05-19,691.88,699.4,689.56,698.52,3014968,AMZN +2016-05-20,701.05,707.24,700.0,702.8,2867442,AMZN +2016-05-23,704.25,706.0,696.42,696.75,2579171,AMZN +2016-05-24,698.01,707.5,698.0,704.2,2851442,AMZN +2016-05-25,708.0,710.86,705.52,708.35,3267686,AMZN +2016-05-26,708.33,715.0,707.29,714.91,2436846,AMZN +2016-05-27,715.0,716.6,711.1,712.24,2246353,AMZN +2016-05-31,712.33,724.23,711.32,722.79,3618323,AMZN +2016-06-01,720.9,726.43,718.22,719.44,3263107,AMZN +2016-06-02,720.97,728.28,715.5,728.24,3026583,AMZN +2016-06-03,726.74,727.0,718.43,725.54,3367306,AMZN +2016-06-06,726.5,731.5,724.42,726.73,2704806,AMZN +2016-06-07,729.89,730.0,720.55,723.74,2732463,AMZN +2016-06-08,726.4,729.42,721.6,726.64,2223366,AMZN +2016-06-09,723.1,728.91,722.3,727.65,2170318,AMZN +2016-06-10,722.35,724.98,714.21,717.91,3425718,AMZN +2016-06-13,714.01,721.99,711.16,715.24,3352201,AMZN +2016-06-14,712.33,720.8,712.27,719.3,2506922,AMZN +2016-06-15,722.0,722.56,713.35,714.26,2709447,AMZN +2016-06-16,712.05,718.0,705.3,717.51,3097961,AMZN +2016-06-17,718.19,718.2,699.18,706.39,5897788,AMZN +2016-06-20,713.5,721.31,710.81,714.01,3677162,AMZN +2016-06-21,715.72,718.4,712.72,715.82,2137534,AMZN +2016-06-22,716.58,717.0,707.56,710.6,2260454,AMZN +2016-06-23,715.5,722.12,712.5,722.08,2824974,AMZN +2016-06-24,693.0,712.53,692.2,698.96,7632511,AMZN +2016-06-27,692.01,696.82,682.12,691.36,5584037,AMZN +2016-06-28,700.0,708.0,698.17,707.95,4036957,AMZN +2016-06-29,715.75,719.5,713.54,715.6,3070052,AMZN +2016-06-30,717.2,719.37,712.54,715.62,2855142,AMZN +2016-07-01,717.32,728.0,716.54,725.68,2920423,AMZN +2016-07-05,722.8,728.11,719.61,728.1,2431431,AMZN +2016-07-06,725.71,737.77,722.58,737.61,3938249,AMZN +2016-07-07,739.33,739.55,731.63,736.57,2945783,AMZN +2016-07-08,740.14,746.1,738.0,745.81,3429217,AMZN +2016-07-11,750.0,755.9,747.0,753.78,3195272,AMZN +2016-07-12,756.86,757.34,740.33,748.21,5623657,AMZN +2016-07-13,746.76,756.87,741.25,742.63,4142265,AMZN +2016-07-14,748.86,749.04,739.02,741.2,2390472,AMZN +2016-07-15,746.55,746.55,734.05,735.44,3121385,AMZN +2016-07-18,735.49,741.6,728.72,736.07,2954914,AMZN +2016-07-19,732.5,743.33,732.31,739.95,2216820,AMZN +2016-07-20,744.0,746.25,740.7,745.72,2214023,AMZN +2016-07-21,747.5,749.36,742.79,744.43,2317072,AMZN +2016-07-22,747.79,751.28,743.53,744.86,2277711,AMZN +2016-07-25,746.55,748.5,735.35,739.61,2679290,AMZN +2016-07-26,742.71,743.13,732.75,735.59,2529692,AMZN +2016-07-27,737.97,740.94,733.86,736.67,2913134,AMZN +2016-07-28,745.98,753.36,739.7,752.61,7617580,AMZN +2016-07-29,765.0,766.0,755.0,758.81,6777050,AMZN +2016-08-01,759.87,770.5,757.06,767.74,3578205,AMZN +2016-08-02,763.81,765.01,757.02,760.58,3603280,AMZN +2016-08-03,757.06,758.89,752.25,754.64,3581525,AMZN +2016-08-04,753.7,765.0,750.35,760.77,3178208,AMZN +2016-08-05,764.81,768.47,763.09,765.98,2704391,AMZN +2016-08-08,766.81,767.0,761.02,766.56,1986272,AMZN +2016-08-09,767.39,772.6,766.9,768.31,1876091,AMZN +2016-08-10,769.8,772.1,766.19,768.56,1604280,AMZN +2016-08-11,769.94,773.75,769.12,771.24,2019740,AMZN +2016-08-12,768.46,773.15,768.42,772.56,1563318,AMZN +2016-08-15,771.9,772.04,767.71,768.49,2118521,AMZN +2016-08-16,768.62,768.73,763.82,764.04,1604561,AMZN +2016-08-17,764.41,765.22,759.2,764.63,1891116,AMZN +2016-08-18,764.0,765.17,760.6,764.46,1458834,AMZN +2016-08-19,761.9,762.49,756.89,757.31,2343237,AMZN +2016-08-22,757.5,759.85,752.1,759.48,1679251,AMZN +2016-08-23,763.31,764.7,761.0,762.45,1524131,AMZN +2016-08-24,763.0,763.41,755.36,757.25,1744107,AMZN +2016-08-25,756.0,760.56,754.74,759.22,1622992,AMZN +2016-08-26,760.05,770.0,759.8,769.0,2776830,AMZN +2016-08-29,768.72,774.98,768.6,771.29,2198560,AMZN +2016-08-30,771.05,771.84,765.56,767.58,1709158,AMZN +2016-08-31,766.6,769.64,764.0,769.16,1633789,AMZN +2016-09-01,770.9,772.04,766.75,770.62,1792271,AMZN +2016-09-02,774.11,776.0,771.7,772.44,2157422,AMZN +2016-09-06,774.04,789.48,770.22,788.87,3719788,AMZN +2016-09-07,789.53,790.79,784.33,784.48,2424622,AMZN +2016-09-08,783.89,786.5,781.44,784.06,2030511,AMZN +2016-09-09,779.36,781.0,760.11,760.14,4257344,AMZN +2016-09-12,757.35,772.66,756.0,771.49,3124704,AMZN +2016-09-13,768.77,769.89,759.05,761.01,3117224,AMZN +2016-09-14,762.2,767.5,758.85,761.09,2531822,AMZN +2016-09-15,762.0,770.87,757.58,769.69,3043534,AMZN +2016-09-16,773.28,780.46,771.66,778.52,5499182,AMZN +2016-09-19,779.97,781.94,771.0,775.1,2297221,AMZN +2016-09-20,776.0,781.37,776.0,780.22,1937164,AMZN +2016-09-21,783.25,790.69,779.01,789.74,2718644,AMZN +2016-09-22,794.27,805.89,794.27,804.7,4078910,AMZN +2016-09-23,803.13,807.75,802.12,805.75,2353511,AMZN +2016-09-26,801.8,805.93,797.14,799.16,2651397,AMZN +2016-09-27,801.85,816.64,801.11,816.11,3819600,AMZN +2016-09-28,818.0,830.14,817.03,828.72,4422078,AMZN +2016-09-29,828.26,837.5,824.63,829.05,4922248,AMZN +2016-09-30,832.61,839.95,832.4,837.31,4430566,AMZN +2016-10-03,836.0,839.86,831.25,836.74,2769448,AMZN +2016-10-04,840.91,842.36,830.26,834.03,2950314,AMZN +2016-10-05,838.0,845.67,836.12,844.36,3469055,AMZN +2016-10-06,843.7,847.21,840.6,841.66,2684013,AMZN +2016-10-07,845.79,845.95,837.45,839.43,2426228,AMZN +2016-10-10,843.25,845.2,840.27,841.71,1827143,AMZN +2016-10-11,841.02,841.29,828.35,831.0,3588180,AMZN +2016-10-12,834.0,837.67,830.1,834.09,2380416,AMZN +2016-10-13,829.0,831.8,821.21,829.28,3091387,AMZN +2016-10-14,835.08,835.74,822.96,822.96,2999814,AMZN +2016-10-17,821.5,822.0,811.68,812.95,3361492,AMZN +2016-10-18,822.11,823.26,815.02,817.65,2512504,AMZN +2016-10-19,820.4,820.67,815.17,817.69,2090706,AMZN +2016-10-20,813.99,815.71,803.1,810.32,3151954,AMZN +2016-10-21,809.36,819.42,809.0,818.99,2793015,AMZN +2016-10-24,824.95,838.3,822.21,838.09,4060899,AMZN +2016-10-25,839.3,843.09,833.22,835.18,3248358,AMZN +2016-10-26,832.76,833.44,820.0,822.59,3998102,AMZN +2016-10-27,831.24,831.72,815.43,818.36,7406385,AMZN +2016-10-28,782.0,789.49,774.61,776.32,10841073,AMZN +2016-10-31,781.03,793.7,780.11,789.82,5413326,AMZN +2016-11-01,799.0,800.84,776.71,785.41,5305428,AMZN +2016-11-02,783.93,784.75,763.55,765.56,5026504,AMZN +2016-11-03,765.05,777.0,764.0,767.03,3872496,AMZN +2016-11-04,762.79,766.0,753.23,755.05,5122103,AMZN +2016-11-07,771.64,787.73,770.94,784.93,5984354,AMZN +2016-11-08,784.97,791.74,779.1,787.75,3412629,AMZN +2016-11-09,764.0,777.5,760.09,771.88,8562892,AMZN +2016-11-10,778.81,778.83,717.7,742.38,12746994,AMZN +2016-11-11,735.73,743.26,728.9,739.01,6622784,AMZN +2016-11-14,745.51,746.0,710.1,719.07,7321344,AMZN +2016-11-15,730.0,746.78,725.99,743.24,6755785,AMZN +2016-11-16,739.88,749.87,735.61,746.49,3648791,AMZN +2016-11-17,749.32,757.5,748.0,756.4,3651345,AMZN +2016-11-18,761.0,767.74,757.64,760.16,4373408,AMZN +2016-11-21,766.0,780.35,765.11,780.0,4614574,AMZN +2016-11-22,788.17,792.4,781.0,785.33,5311320,AMZN +2016-11-23,781.73,781.75,773.12,780.12,3540263,AMZN +2016-11-25,786.5,786.75,777.9,780.37,1837068,AMZN +2016-11-28,776.99,777.0,764.24,766.77,4438828,AMZN +2016-11-29,768.0,769.89,761.32,762.52,3272344,AMZN +2016-11-30,762.0,768.09,750.25,750.57,4625946,AMZN +2016-12-01,752.41,753.37,738.03,743.65,4665993,AMZN +2016-12-02,743.4,748.49,736.7,740.34,3561307,AMZN +2016-12-05,745.0,761.49,742.0,759.36,4314723,AMZN +2016-12-06,763.99,768.24,757.25,764.72,3794746,AMZN +2016-12-07,764.55,770.42,755.82,770.42,3684906,AMZN +2016-12-08,771.87,773.79,765.19,767.33,3189608,AMZN +2016-12-09,770.0,770.25,765.34,768.66,2470923,AMZN +2016-12-12,766.4,766.89,757.2,760.12,2963945,AMZN +2016-12-13,764.96,782.46,762.0,774.34,5285288,AMZN +2016-12-14,778.25,780.86,762.81,768.82,5454836,AMZN +2016-12-15,766.28,769.1,760.31,761.0,3801927,AMZN +2016-12-16,765.0,765.13,754.0,757.77,4848219,AMZN +2016-12-19,758.89,770.5,756.16,766.0,3113240,AMZN +2016-12-20,768.65,774.39,767.71,771.22,2703629,AMZN +2016-12-21,770.0,771.22,765.7,770.6,2044629,AMZN +2016-12-22,768.12,771.21,763.02,766.34,2543551,AMZN +2016-12-23,764.55,766.5,757.99,760.59,1981616,AMZN +2016-12-27,763.4,774.65,761.2,771.4,2638725,AMZN +2016-12-28,776.25,780.0,770.5,772.13,3301025,AMZN +2016-12-29,772.4,773.4,760.85,765.15,3158299,AMZN +2016-12-30,766.47,767.4,748.28,749.87,4139449,AMZN +2017-01-03,757.92,758.76,747.7,753.67,3521066,AMZN +2017-01-04,758.39,759.68,754.2,757.18,2510526,AMZN +2017-01-05,761.55,782.4,760.26,780.45,5830068,AMZN +2017-01-06,782.36,799.44,778.48,795.99,5986234,AMZN +2017-01-09,798.0,801.77,791.77,796.92,3446109,AMZN +2017-01-10,796.6,798.0,789.54,795.9,2558369,AMZN +2017-01-11,793.66,799.5,789.51,799.02,2992791,AMZN +2017-01-12,800.31,814.13,799.5,813.64,4873922,AMZN +2017-01-13,814.32,821.65,811.4,817.14,3791945,AMZN +2017-01-17,815.7,816.0,803.44,809.72,3670529,AMZN +2017-01-18,809.5,811.73,804.27,807.48,2354201,AMZN +2017-01-19,810.0,813.51,807.32,809.04,2540784,AMZN +2017-01-20,815.28,816.02,806.26,808.33,3376196,AMZN +2017-01-23,806.8,818.5,805.08,817.88,2797474,AMZN +2017-01-24,822.0,823.99,814.5,822.44,2971740,AMZN +2017-01-25,825.79,837.42,825.29,836.52,4023078,AMZN +2017-01-26,835.53,843.84,833.0,839.15,3586323,AMZN +2017-01-27,839.0,839.7,829.44,835.77,2998700,AMZN +2017-01-30,833.0,833.5,816.38,830.38,3747336,AMZN +2017-01-31,823.75,826.99,819.56,823.48,3137196,AMZN +2017-02-01,829.21,833.78,824.94,832.35,3850181,AMZN +2017-02-02,836.59,842.49,828.26,839.95,7350492,AMZN +2017-02-03,806.72,818.3,804.0,810.2,10868773,AMZN +2017-02-06,809.8,810.72,803.0,807.64,3897301,AMZN +2017-02-07,809.31,816.16,807.5,812.5,3466091,AMZN +2017-02-08,812.69,821.48,812.5,819.71,2857985,AMZN +2017-02-09,821.6,825.0,819.71,821.36,2484948,AMZN +2017-02-10,823.82,828.0,822.85,827.46,2429609,AMZN +2017-02-13,831.62,843.0,828.55,836.53,4172618,AMZN +2017-02-14,837.0,838.31,831.45,836.39,2792442,AMZN +2017-02-15,834.0,842.81,832.82,842.7,2968853,AMZN +2017-02-16,841.84,845.0,839.38,844.14,2714667,AMZN +2017-02-17,842.0,847.27,840.73,845.07,3112275,AMZN +2017-02-21,848.84,857.98,847.25,856.44,3507742,AMZN +2017-02-22,856.95,858.43,852.18,855.61,2616971,AMZN +2017-02-23,857.57,860.86,848.0,852.19,3461984,AMZN +2017-02-24,844.69,845.81,837.75,845.24,3687963,AMZN +2017-02-27,842.38,852.5,839.67,848.64,2713627,AMZN +2017-02-28,851.45,854.09,842.05,845.04,2793709,AMZN +2017-03-01,853.05,854.83,849.01,853.08,2760083,AMZN +2017-03-02,853.08,854.82,847.28,848.91,2132098,AMZN +2017-03-03,847.2,851.98,846.27,849.88,1951575,AMZN +2017-03-06,845.23,848.49,841.12,846.61,2610370,AMZN +2017-03-07,845.48,848.46,843.75,846.02,2247554,AMZN +2017-03-08,848.0,853.07,846.79,850.5,2288317,AMZN +2017-03-09,851.0,856.4,850.31,853.0,2048187,AMZN +2017-03-10,857.0,857.35,851.72,852.46,2436434,AMZN +2017-03-13,851.77,855.69,851.71,854.59,1909672,AMZN +2017-03-14,853.55,853.75,847.55,852.53,2130586,AMZN +2017-03-15,854.33,854.45,847.11,852.97,2562176,AMZN +2017-03-16,855.3,855.5,850.51,853.42,1842296,AMZN +2017-03-17,853.49,853.83,850.64,852.31,3384403,AMZN +2017-03-20,851.51,857.8,851.01,856.97,2282727,AMZN +2017-03-21,858.84,862.8,841.31,843.2,4382852,AMZN +2017-03-22,840.43,849.37,839.05,848.06,2658669,AMZN +2017-03-23,848.2,850.89,844.8,847.38,1952964,AMZN +2017-03-24,851.68,851.8,843.53,845.61,2138269,AMZN +2017-03-27,838.07,850.3,833.5,846.82,2755775,AMZN +2017-03-28,851.75,858.46,850.1,856.0,3041633,AMZN +2017-03-29,859.05,876.44,859.02,874.32,4485770,AMZN +2017-03-30,874.95,877.06,871.66,876.34,2762730,AMZN +2017-03-31,877.0,890.35,876.65,886.54,3957612,AMZN +2017-04-03,888.0,893.49,885.42,891.51,3422328,AMZN +2017-04-04,891.5,908.54,890.28,906.83,4984656,AMZN +2017-04-05,910.82,923.72,905.62,909.28,7508370,AMZN +2017-04-06,913.8,917.19,894.49,898.28,6344065,AMZN +2017-04-07,899.65,900.09,889.31,894.88,3710922,AMZN +2017-04-10,899.63,908.51,899.0,907.04,3184301,AMZN +2017-04-11,907.04,911.24,897.5,902.36,3012743,AMZN +2017-04-12,903.09,904.09,895.25,896.23,2456140,AMZN +2017-04-13,891.45,894.97,884.49,884.67,3174583,AMZN +2017-04-17,887.5,902.38,887.5,901.99,2854673,AMZN +2017-04-18,900.99,909.61,900.78,903.78,2999238,AMZN +2017-04-19,907.84,910.5,897.37,899.2,2870242,AMZN +2017-04-20,899.7,905.32,896.29,902.06,2814441,AMZN +2017-04-21,902.67,903.65,896.77,898.53,2420494,AMZN +2017-04-24,908.68,909.99,903.82,907.41,3122893,AMZN +2017-04-25,907.04,909.48,903.0,907.62,3380639,AMZN +2017-04-26,910.3,915.75,907.56,909.29,2608948,AMZN +2017-04-27,914.39,921.86,912.11,918.38,5305543,AMZN +2017-04-28,948.83,949.59,924.33,924.99,7364681,AMZN +2017-05-01,927.8,954.4,927.8,948.23,5466544,AMZN +2017-05-02,946.64,950.1,941.41,946.94,3848835,AMZN +2017-05-03,946.0,946.0,935.9,941.03,3582686,AMZN +2017-05-04,944.75,945.0,934.22,937.53,2418381,AMZN +2017-05-05,940.52,940.79,930.3,934.15,2866397,AMZN +2017-05-08,940.95,949.05,939.21,949.04,3415731,AMZN +2017-05-09,952.8,957.89,950.2,952.82,3262113,AMZN +2017-05-10,953.5,953.75,945.0,948.95,2096512,AMZN +2017-05-11,945.11,950.29,940.78,947.62,2194070,AMZN +2017-05-12,954.5,962.79,951.53,961.35,3625857,AMZN +2017-05-15,958.73,963.15,956.06,957.97,4270625,AMZN +2017-05-16,961.0,970.06,960.91,966.07,3126051,AMZN +2017-05-17,954.7,960.4,944.12,944.76,5145578,AMZN +2017-05-18,944.8,962.75,944.76,958.49,3939347,AMZN +2017-05-19,962.84,968.92,959.72,959.84,3972089,AMZN +2017-05-22,964.0,971.38,962.9,970.67,2642217,AMZN +2017-05-23,975.02,975.2,966.85,971.54,2415594,AMZN +2017-05-24,976.0,981.0,970.23,980.35,2463052,AMZN +2017-05-25,984.85,999.0,982.11,993.38,4822032,AMZN +2017-05-26,995.0,998.65,989.25,995.78,3469154,AMZN +2017-05-30,996.51,1001.2,995.52,996.7,3263069,AMZN +2017-05-31,1000.0,1000.12,982.16,994.62,3913115,AMZN +2017-06-01,998.59,998.99,991.37,995.95,2454841,AMZN +2017-06-02,998.99,1008.48,995.67,1006.73,3752328,AMZN +2017-06-05,1007.23,1013.21,1003.51,1011.34,2719859,AMZN +2017-06-06,1012.0,1016.5,1001.25,1003.0,3346432,AMZN +2017-06-07,1005.95,1010.25,1002.0,1010.07,2823041,AMZN +2017-06-08,1012.06,1013.61,1006.11,1010.27,2767857,AMZN +2017-06-09,1012.5,1012.99,927.0,978.31,7647692,AMZN +2017-06-12,967.0,975.95,945.0,964.91,9447233,AMZN +2017-06-13,977.99,984.5,966.1,980.79,4580011,AMZN +2017-06-14,988.59,990.34,966.71,976.47,3974900,AMZN +2017-06-15,958.7,965.73,950.86,964.17,5373865,AMZN +2017-06-16,996.0,999.75,982.0,987.71,11472662,AMZN +2017-06-19,1017.0,1017.0,989.9,995.17,5043408,AMZN +2017-06-20,998.0,1004.88,992.02,992.59,4076828,AMZN +2017-06-21,998.7,1002.72,992.65,1002.23,2922473,AMZN +2017-06-22,1002.23,1006.96,997.2,1001.3,2253433,AMZN +2017-06-23,1002.54,1004.62,998.02,1003.74,2879145,AMZN +2017-06-26,1008.5,1009.8,992.0,993.98,3386157,AMZN +2017-06-27,990.69,998.8,976.0,976.78,3782389,AMZN +2017-06-28,978.55,990.68,969.21,990.33,3737567,AMZN +2017-06-29,979.0,987.56,965.25,975.93,4302968,AMZN +2017-06-30,980.12,983.47,967.61,968.0,3390345,AMZN +2017-07-03,972.79,974.49,951.0,953.66,2909108,AMZN +2017-07-05,961.53,975.0,955.25,971.4,3652955,AMZN +2017-07-06,964.66,974.4,959.02,965.14,3259613,AMZN +2017-07-07,969.55,980.11,969.14,978.76,2643387,AMZN +2017-07-10,985.0,999.44,983.5,996.47,3546268,AMZN +2017-07-11,993.0,995.99,983.72,994.13,2982726,AMZN +2017-07-12,1000.65,1008.55,998.1,1006.51,3608574,AMZN +2017-07-13,1004.62,1006.88,995.9,1000.63,2880769,AMZN +2017-07-14,1002.4,1004.45,996.89,1001.81,2102469,AMZN +2017-07-17,1004.69,1014.75,1003.81,1010.04,3712587,AMZN +2017-07-18,1006.0,1026.03,1004.0,1024.45,4007624,AMZN +2017-07-19,1025.0,1031.59,1022.5,1026.87,2963964,AMZN +2017-07-20,1031.59,1034.97,1022.52,1028.7,3097487,AMZN +2017-07-21,1021.28,1026.1,1011.0,1025.67,2734577,AMZN +2017-07-24,1028.34,1043.01,1027.43,1038.95,3288020,AMZN +2017-07-25,1038.05,1043.33,1032.48,1039.87,2447629,AMZN +2017-07-26,1043.2,1053.2,1043.2,1052.8,2921253,AMZN +2017-07-27,1069.55,1083.31,1040.18,1046.0,10991715,AMZN +2017-07-28,1012.14,1032.85,1001.0,1020.04,7709420,AMZN +2017-07-31,1019.05,1019.05,987.02,987.78,7352063,AMZN +2017-08-01,996.11,1006.4,991.58,996.19,4572576,AMZN +2017-08-02,1001.77,1003.21,981.73,995.89,4069993,AMZN +2017-08-03,999.47,999.5,984.59,986.92,3255764,AMZN +2017-08-04,989.68,991.67,982.0,987.58,2730308,AMZN +2017-08-07,990.65,995.0,987.14,992.27,2676607,AMZN +2017-08-08,994.35,996.28,985.79,989.84,2902815,AMZN +2017-08-09,982.6,988.0,975.27,982.01,3569731,AMZN +2017-08-10,976.3,979.86,954.68,956.92,5684068,AMZN +2017-08-11,960.0,970.39,951.38,967.99,3468017,AMZN +2017-08-14,978.41,985.5,976.19,983.3,3172892,AMZN +2017-08-15,988.9,991.74,982.0,982.74,2549295,AMZN +2017-08-16,981.65,986.46,973.22,978.18,3132066,AMZN +2017-08-17,977.84,977.84,960.32,960.57,3512397,AMZN +2017-08-18,961.4,965.43,954.65,958.47,3284821,AMZN +2017-08-21,957.57,961.2,945.46,953.29,3164483,AMZN +2017-08-22,955.52,967.93,955.5,966.9,2749970,AMZN +2017-08-23,959.38,962.0,954.2,958.0,2668264,AMZN +2017-08-24,957.42,959.0,941.14,952.45,5195726,AMZN +2017-08-25,956.0,957.62,944.1,945.26,3324791,AMZN +2017-08-28,946.54,953.0,942.25,946.02,2596737,AMZN +2017-08-29,940.0,956.0,936.33,954.06,2874299,AMZN +2017-08-30,958.44,969.41,956.91,967.59,2904604,AMZN +2017-08-31,974.7,981.0,972.76,980.6,3331488,AMZN +2017-09-01,984.2,984.5,976.88,978.25,2535917,AMZN +2017-09-05,975.4,976.77,960.37,965.27,2998649,AMZN +2017-09-06,968.32,971.84,960.6,967.8,2129861,AMZN +2017-09-07,974.0,980.59,972.55,979.47,2566794,AMZN +2017-09-08,979.1,979.88,963.47,965.9,2605322,AMZN +2017-09-11,974.46,981.94,974.22,977.96,2186666,AMZN +2017-09-12,983.27,984.67,975.52,982.58,2481066,AMZN +2017-09-13,983.97,1000.0,979.42,999.6,3374650,AMZN +2017-09-14,996.8,998.56,987.74,992.21,3913263,AMZN +2017-09-15,993.01,996.25,984.03,986.79,3760183,AMZN +2017-09-18,990.4,992.79,968.17,974.19,3411324,AMZN +2017-09-19,977.25,978.24,967.46,969.86,2671054,AMZN +2017-09-20,971.79,974.81,962.16,973.21,2888795,AMZN +2017-09-21,971.31,971.7,962.02,964.65,2337576,AMZN +2017-09-22,961.01,965.61,954.42,955.1,2641787,AMZN +2017-09-25,949.31,949.42,932.89,939.79,5123997,AMZN +2017-09-26,945.49,948.63,931.75,938.6,3564848,AMZN +2017-09-27,948.0,955.3,943.3,950.87,3124726,AMZN +2017-09-28,951.86,959.7,950.1,956.4,2522567,AMZN +2017-09-29,960.11,964.83,958.38,961.35,2543759,AMZN +2017-10-02,964.0,967.3,952.12,959.19,2442937,AMZN +2017-10-03,958.0,963.69,950.37,957.1,2666574,AMZN +2017-10-04,954.21,967.79,954.05,965.45,2527352,AMZN +2017-10-05,970.0,981.51,969.64,980.85,3229224,AMZN +2017-10-06,975.64,995.75,975.64,989.58,3782067,AMZN +2017-10-09,993.24,998.5,987.5,990.99,2938586,AMZN +2017-10-10,996.67,997.95,980.1,987.2,3084921,AMZN +2017-10-11,991.27,995.5,986.7,995.0,2337113,AMZN +2017-10-12,996.81,1008.44,992.4,1000.93,4067317,AMZN +2017-10-13,1007.0,1007.77,1001.03,1002.94,2431462,AMZN +2017-10-16,1008.44,1009.57,1001.04,1006.34,2008908,AMZN +2017-10-17,1005.59,1011.47,1004.38,1009.13,2319742,AMZN +2017-10-18,1009.27,1022.31,996.55,997.0,2499681,AMZN +2017-10-19,990.0,991.05,980.24,986.61,3108197,AMZN +2017-10-20,993.53,994.62,982.0,982.91,2365122,AMZN +2017-10-23,986.73,986.78,962.5,966.3,3494100,AMZN +2017-10-24,969.0,979.85,965.0,975.9,2723935,AMZN +2017-10-25,978.0,984.44,966.24,972.91,3033113,AMZN +2017-10-26,980.33,982.9,968.55,972.43,5618675,AMZN +2017-10-27,1058.14,1105.58,1050.55,1100.95,16565021,AMZN +2017-10-30,1095.01,1122.79,1093.56,1110.85,6613064,AMZN +2017-10-31,1109.0,1110.54,1101.12,1105.28,3476967,AMZN +2017-11-01,1105.4,1108.97,1096.74,1103.68,3755511,AMZN +2017-11-02,1097.81,1101.94,1086.87,1094.22,3684876,AMZN +2017-11-03,1091.15,1112.68,1088.52,1111.6,3751480,AMZN +2017-11-06,1109.15,1125.41,1108.77,1120.66,3381138,AMZN +2017-11-07,1124.74,1130.6,1117.5,1123.17,2688977,AMZN +2017-11-08,1122.82,1135.54,1119.11,1132.88,2581451,AMZN +2017-11-09,1125.96,1129.62,1115.77,1129.13,3732732,AMZN +2017-11-10,1126.1,1131.75,1124.06,1125.35,2179937,AMZN +2017-11-13,1123.0,1139.9,1122.34,1129.17,2918439,AMZN +2017-11-14,1130.11,1138.0,1123.89,1136.84,3138423,AMZN +2017-11-15,1127.01,1131.75,1121.63,1126.69,3928680,AMZN +2017-11-16,1130.16,1138.16,1130.05,1137.29,2213322,AMZN +2017-11-17,1138.28,1138.8,1125.81,1129.88,2413388,AMZN +2017-11-20,1129.77,1133.42,1122.55,1126.31,2163855,AMZN +2017-11-21,1132.86,1140.0,1128.2,1139.49,2479397,AMZN +2017-11-22,1141.0,1160.27,1141.0,1156.16,3555273,AMZN +2017-11-24,1160.7,1186.84,1160.7,1186.0,3528011,AMZN +2017-11-27,1202.66,1213.41,1191.15,1195.83,6744045,AMZN +2017-11-28,1204.88,1205.34,1188.52,1193.6,4559449,AMZN +2017-11-29,1194.8,1194.8,1145.19,1161.27,9257512,AMZN +2017-11-30,1167.1,1178.57,1160.0,1176.75,4509208,AMZN +2017-12-01,1172.05,1179.65,1152.0,1162.35,4107094,AMZN +2017-12-04,1173.85,1175.2,1128.0,1133.95,5931915,AMZN +2017-12-05,1128.26,1159.27,1124.74,1141.57,4079774,AMZN +2017-12-06,1137.99,1155.89,1136.08,1152.35,2853316,AMZN +2017-12-07,1156.59,1163.19,1151.0,1159.79,2511569,AMZN +2017-12-08,1170.4,1172.79,1157.1,1162.0,3050074,AMZN +2017-12-11,1164.6,1169.9,1157.0,1168.92,2363473,AMZN +2017-12-12,1166.51,1173.6,1161.61,1165.08,2235892,AMZN +2017-12-13,1170.0,1170.87,1160.27,1164.13,2616760,AMZN +2017-12-14,1163.71,1177.93,1162.45,1174.26,3214337,AMZN +2017-12-15,1179.03,1182.75,1169.33,1179.14,4778621,AMZN +2017-12-18,1187.37,1194.78,1180.91,1190.58,2947625,AMZN +2017-12-19,1189.15,1192.97,1179.14,1187.38,2587792,AMZN +2017-12-20,1190.5,1191.0,1176.0,1177.62,2371166,AMZN +2017-12-21,1175.9,1179.17,1167.64,1174.76,2123117,AMZN +2017-12-22,1172.08,1174.62,1167.83,1168.36,1585054,AMZN +2017-12-26,1168.36,1178.32,1160.55,1176.76,2005187,AMZN +2017-12-27,1179.91,1187.29,1175.61,1182.26,1867208,AMZN +2017-12-28,1189.0,1190.1,1184.38,1186.1,1841676,AMZN +2017-12-29,1182.35,1184.0,1167.5,1169.47,2688391,AMZN +2006-01-03,39.69,41.22,38.79,40.91,24232729,AABA +2006-01-04,41.22,41.9,40.77,40.97,20553479,AABA +2006-01-05,40.93,41.73,40.85,41.53,12829610,AABA +2006-01-06,42.88,43.57,42.8,43.21,29422828,AABA +2006-01-09,43.1,43.66,42.82,43.42,16268338,AABA +2006-01-10,42.96,43.34,42.34,42.98,16288580,AABA +2006-01-11,42.19,42.31,41.72,41.87,26192772,AABA +2006-01-12,41.92,41.99,40.76,40.89,18921686,AABA +2006-01-13,41.0,41.08,39.62,39.9,30966185,AABA +2006-01-17,39.09,40.39,38.96,40.11,42429911,AABA +2006-01-18,35.01,36.16,34.74,35.18,118670393,AABA +2006-01-19,35.82,35.84,34.24,34.33,60918436,AABA +2006-01-20,34.44,34.66,33.21,33.74,57681688,AABA +2006-01-23,34.22,34.4,33.98,34.17,30894265,AABA +2006-01-24,34.55,35.2,34.51,34.87,31686324,AABA +2006-01-25,35.43,35.48,34.38,34.49,23786001,AABA +2006-01-26,34.94,35.25,34.49,35.17,28480917,AABA +2006-01-27,35.26,35.27,34.66,35.09,24325960,AABA +2006-01-30,35.06,35.23,34.88,35.05,29030615,AABA +2006-01-31,35.2,35.2,34.31,34.38,36538014,AABA +2006-02-01,34.45,35.0,34.35,35.0,43601750,AABA +2006-02-02,35.01,35.1,34.1,34.25,18325852,AABA +2006-02-03,34.0,34.05,33.26,33.54,32640102,AABA +2006-02-06,33.9,33.95,32.78,32.92,23527156,AABA +2006-02-07,33.01,33.1,32.32,33.02,37249236,AABA +2006-02-08,33.24,33.4,32.51,33.0,28115179,AABA +2006-02-09,33.01,33.36,32.4,32.5,25341881,AABA +2006-02-10,32.58,32.6,32.1,32.51,19628507,AABA +2006-02-13,32.21,32.44,31.7,32.04,26141351,AABA +2006-02-14,32.14,32.83,32.05,32.72,26217040,AABA +2006-02-15,32.62,33.33,32.55,33.02,19550488,AABA +2006-02-16,33.3,33.4,32.6,32.75,19619753,AABA +2006-02-17,32.88,33.14,32.71,32.76,12620166,AABA +2006-02-21,32.9,33.07,32.38,32.39,14338713,AABA +2006-02-22,32.49,33.34,32.4,33.16,18433966,AABA +2006-02-23,33.01,33.66,32.88,33.15,15427590,AABA +2006-02-24,33.2,33.34,32.92,33.01,10136525,AABA +2006-02-27,33.11,33.21,32.57,32.74,11826242,AABA +2006-02-28,32.63,32.98,31.34,32.06,39929675,AABA +2006-03-01,32.21,32.42,31.72,32.18,18590783,AABA +2006-03-02,32.01,32.11,31.58,31.7,23495772,AABA +2006-03-03,31.7,32.07,31.38,31.45,23215697,AABA +2006-03-06,31.53,31.94,31.45,31.57,17212950,AABA +2006-03-07,31.42,32.2,31.31,31.43,23370264,AABA +2006-03-08,31.31,31.55,30.82,30.99,20922528,AABA +2006-03-09,31.05,31.32,30.25,30.28,18287116,AABA +2006-03-10,30.4,31.1,29.75,30.58,28994624,AABA +2006-03-13,30.72,30.97,30.12,30.15,18442605,AABA +2006-03-14,30.1,31.0,30.1,30.99,19303466,AABA +2006-03-15,31.25,31.28,30.47,30.53,20766370,AABA +2006-03-16,30.77,30.88,30.1,30.13,17114520,AABA +2006-03-17,30.34,30.36,29.83,30.07,23650513,AABA +2006-03-20,30.38,30.93,30.2,30.44,21457111,AABA +2006-03-21,30.42,30.78,30.02,30.11,18876317,AABA +2006-03-22,30.33,30.91,30.31,30.75,23151137,AABA +2006-03-23,31.52,31.95,31.48,31.83,33944220,AABA +2006-03-24,32.28,32.31,31.53,31.77,17835583,AABA +2006-03-27,31.84,32.08,31.3,31.45,14862989,AABA +2006-03-28,31.45,32.5,31.41,32.39,25983840,AABA +2006-03-29,32.44,32.91,32.14,32.56,25510222,AABA +2006-03-30,32.75,32.83,32.09,32.42,14314539,AABA +2006-03-31,32.45,32.63,32.01,32.26,12666967,AABA +2006-04-03,32.41,32.53,31.79,31.89,14889713,AABA +2006-04-04,31.69,32.25,31.66,32.1,16265347,AABA +2006-04-05,32.3,32.5,31.96,32.11,11991350,AABA +2006-04-06,32.12,33.14,32.11,32.79,21576285,AABA +2006-04-07,32.85,32.97,32.21,32.27,12980359,AABA +2006-04-10,32.28,32.63,32.12,32.55,9633654,AABA +2006-04-11,32.45,32.6,31.15,31.39,22109884,AABA +2006-04-12,31.44,31.5,30.89,31.1,14928168,AABA +2006-04-13,31.14,31.4,30.85,31.13,15610447,AABA +2006-04-17,31.16,31.79,30.66,30.97,18242998,AABA +2006-04-18,31.17,31.38,30.53,31.3,38756357,AABA +2006-04-19,33.47,33.98,32.76,33.54,77263961,AABA +2006-04-20,33.48,33.7,32.93,33.37,23486989,AABA +2006-04-21,33.36,34.09,32.7,32.89,25219814,AABA +2006-04-24,33.01,33.45,32.9,33.01,15444364,AABA +2006-04-25,32.99,33.06,31.88,31.99,22363153,AABA +2006-04-26,32.3,33.09,32.1,33.0,24426349,AABA +2006-04-27,32.79,33.5,32.4,33.2,19639200,AABA +2006-04-28,32.88,33.45,32.78,32.78,13317439,AABA +2006-05-01,32.99,33.1,31.86,32.08,19753189,AABA +2006-05-02,32.2,32.91,31.72,31.85,16282213,AABA +2006-05-03,32.4,33.0,31.75,32.17,23298008,AABA +2006-05-04,32.4,32.56,32.08,32.19,10405776,AABA +2006-05-05,32.63,32.75,32.22,32.66,14689303,AABA +2006-05-08,33.09,33.43,32.63,32.87,18196950,AABA +2006-05-09,32.68,34.0,32.35,32.49,13400208,AABA +2006-05-10,32.48,32.56,32.0,32.09,13811590,AABA +2006-05-11,31.96,32.17,30.87,30.99,24278733,AABA +2006-05-12,30.71,31.18,30.38,30.81,16788087,AABA +2006-05-15,30.85,31.25,30.6,31.03,13360555,AABA +2006-05-16,31.1,31.22,30.63,30.97,15335810,AABA +2006-05-17,30.61,31.26,30.04,30.11,39865162,AABA +2006-05-18,30.1,30.36,28.93,29.0,38254619,AABA +2006-05-19,29.05,29.75,28.6,29.53,33142252,AABA +2006-05-22,30.42,30.98,29.89,30.46,35091493,AABA +2006-05-23,31.04,31.63,30.76,30.76,28594020,AABA +2006-05-24,30.95,32.02,30.71,31.79,27287465,AABA +2006-05-25,32.94,33.5,32.5,32.92,34733945,AABA +2006-05-26,32.86,33.02,32.35,33.02,13843907,AABA +2006-05-30,32.73,32.89,31.79,32.0,16247771,AABA +2006-05-31,32.19,32.32,31.11,31.59,21309321,AABA +2006-06-01,31.83,32.0,31.49,31.99,16652761,AABA +2006-06-02,31.77,32.19,31.3,31.52,16470803,AABA +2006-06-05,31.19,31.43,30.79,30.82,17190404,AABA +2006-06-06,30.83,30.97,30.35,30.7,15618632,AABA +2006-06-07,30.8,31.25,30.36,30.54,17470884,AABA +2006-06-08,30.43,30.99,29.83,30.45,20538716,AABA +2006-06-09,30.7,30.8,30.23,30.37,10045014,AABA +2006-06-12,30.36,30.65,29.66,29.78,14352285,AABA +2006-06-13,29.77,30.2,29.51,29.65,16435770,AABA +2006-06-14,29.81,30.0,29.25,29.62,19263319,AABA +2006-06-15,29.98,30.96,29.72,30.79,22375490,AABA +2006-06-16,30.7,30.86,30.15,30.36,12958647,AABA +2006-06-19,30.51,30.75,30.06,30.35,12239077,AABA +2006-06-20,30.42,30.65,30.1,30.6,12613685,AABA +2006-06-21,30.77,31.54,30.65,31.06,18254442,AABA +2006-06-22,30.85,31.16,30.44,30.68,11570232,AABA +2006-06-23,31.08,31.76,30.82,31.37,17378470,AABA +2006-06-26,31.45,31.7,31.16,31.55,11456964,AABA +2006-06-27,31.85,32.22,31.32,31.51,16589398,AABA +2006-06-28,31.75,32.17,31.7,31.92,14043031,AABA +2006-06-29,32.26,33.0,32.2,32.97,15748387,AABA +2006-06-30,33.01,33.12,32.54,33.0,22686536,AABA +2006-07-03,32.9,33.44,32.9,33.3,8067157,AABA +2006-07-05,32.85,32.99,32.33,32.47,13471680,AABA +2006-07-06,32.77,33.22,32.7,33.11,13802068,AABA +2006-07-07,32.94,33.05,32.37,32.5,12372690,AABA +2006-07-10,32.91,33.14,32.73,32.85,15318601,AABA +2006-07-11,32.79,33.35,32.32,33.17,11288506,AABA +2006-07-12,33.03,33.74,32.99,33.38,18708342,AABA +2006-07-13,32.85,33.16,32.07,32.23,19463413,AABA +2006-07-14,32.34,32.48,31.85,32.08,12484647,AABA +2006-07-17,31.98,32.4,31.69,31.84,16376760,AABA +2006-07-18,32.08,32.26,31.25,32.24,43414869,AABA +2006-07-19,26.41,26.7,25.04,25.2,204412426,AABA +2006-07-20,25.55,26.21,24.91,25.27,54684560,AABA +2006-07-21,24.99,26.06,24.91,25.89,36190651,AABA +2006-07-24,26.24,27.23,25.89,26.94,42634524,AABA +2006-07-25,26.75,27.19,26.57,26.95,21388793,AABA +2006-07-26,26.78,27.51,26.57,27.08,20077207,AABA +2006-07-27,27.35,27.5,26.64,26.7,25155165,AABA +2006-07-28,26.9,27.5,26.33,27.47,21584988,AABA +2006-07-31,27.46,27.55,26.99,27.14,16504090,AABA +2006-08-01,27.06,27.12,26.74,26.94,18668659,AABA +2006-08-02,27.01,27.1,26.45,26.63,18120469,AABA +2006-08-03,26.5,27.05,26.4,26.9,15475508,AABA +2006-08-04,27.2,27.58,26.83,26.99,11607948,AABA +2006-08-07,26.92,27.11,26.58,27.08,12968928,AABA +2006-08-08,26.95,27.7,26.63,27.44,19369320,AABA +2006-08-09,27.75,27.85,27.0,27.22,14736337,AABA +2006-08-10,26.95,27.8,26.85,27.49,12598122,AABA +2006-08-11,27.53,27.72,27.4,27.5,9252261,AABA +2006-08-14,27.71,27.8,27.0,27.26,10640234,AABA +2006-08-15,27.58,28.2,27.48,28.17,15300086,AABA +2006-08-16,28.35,28.46,27.97,28.39,12589452,AABA +2006-08-17,28.38,29.32,28.34,28.91,17253471,AABA +2006-08-18,28.9,29.97,28.77,29.78,19612863,AABA +2006-08-21,29.22,29.52,28.83,28.9,11575259,AABA +2006-08-22,28.84,29.65,28.8,29.26,10891810,AABA +2006-08-23,29.34,29.47,28.68,28.7,8839699,AABA +2006-08-24,28.75,29.13,28.7,28.99,8985701,AABA +2006-08-25,28.95,29.28,28.74,28.77,6205474,AABA +2006-08-28,28.75,29.25,28.7,28.91,10405937,AABA +2006-08-29,28.86,29.01,28.51,28.96,9888927,AABA +2006-08-30,29.0,29.14,28.71,29.02,13121357,AABA +2006-08-31,28.98,29.02,28.59,28.83,9449935,AABA +2006-09-01,28.91,29.53,28.91,29.49,11573661,AABA +2006-09-05,29.45,29.48,28.95,29.07,11426033,AABA +2006-09-06,28.94,29.01,28.49,28.5,12802517,AABA +2006-09-07,28.4,28.51,27.82,27.86,18437178,AABA +2006-09-08,28.04,28.32,27.97,28.14,9781982,AABA +2006-09-11,28.05,28.73,27.67,28.61,12940778,AABA +2006-09-12,28.55,29.22,28.46,29.09,10012103,AABA +2006-09-13,29.06,29.37,28.8,29.17,15252677,AABA +2006-09-14,29.1,29.24,28.89,29.03,9565545,AABA +2006-09-15,29.3,29.57,29.22,29.32,19562430,AABA +2006-09-18,29.37,29.39,28.58,29.0,15685078,AABA +2006-09-19,29.09,29.13,25.1,25.75,127739742,AABA +2006-09-20,26.04,26.09,25.38,25.64,55654770,AABA +2006-09-21,25.53,25.95,25.21,25.34,28589534,AABA +2006-09-22,25.34,25.69,25.18,25.52,20668600,AABA +2006-09-25,25.64,25.87,25.2,25.29,20012744,AABA +2006-09-26,25.44,25.48,24.81,25.05,35957172,AABA +2006-09-27,25.0,25.01,24.6,24.65,29865430,AABA +2006-09-28,24.87,25.5,24.84,25.33,35337675,AABA +2006-09-29,25.5,25.59,25.24,25.28,19117081,AABA +2006-10-02,25.45,25.46,24.75,24.88,19646729,AABA +2006-10-03,24.8,25.0,24.7,24.84,21156884,AABA +2006-10-04,24.89,25.26,24.74,25.21,21721213,AABA +2006-10-05,25.16,25.25,24.88,25.18,17636524,AABA +2006-10-06,25.09,25.5,25.01,25.47,20847342,AABA +2006-10-09,25.45,25.72,25.0,25.03,15737576,AABA +2006-10-10,24.94,25.03,24.32,24.47,30382123,AABA +2006-10-11,24.29,24.64,23.8,24.24,39360907,AABA +2006-10-12,24.32,24.38,24.1,24.12,25831745,AABA +2006-10-13,23.9,24.5,23.57,24.42,51340196,AABA +2006-10-16,24.34,24.52,23.75,24.18,36660411,AABA +2006-10-17,23.74,24.35,23.68,24.15,68196117,AABA +2006-10-18,24.57,24.75,22.88,22.99,111874792,AABA +2006-10-19,23.02,23.59,23.0,23.14,42371679,AABA +2006-10-20,23.22,23.27,22.65,23.21,49802346,AABA +2006-10-23,23.14,23.5,23.1,23.37,26305259,AABA +2006-10-24,23.34,23.64,23.15,23.53,31715791,AABA +2006-10-25,23.73,24.64,23.69,24.49,40127077,AABA +2006-10-26,24.7,25.33,24.36,25.28,38452579,AABA +2006-10-27,25.23,25.6,24.9,25.34,29647673,AABA +2006-10-30,25.87,26.4,25.66,25.95,35308374,AABA +2006-10-31,26.44,26.7,26.1,26.34,33583062,AABA +2006-11-01,26.5,26.62,25.82,25.99,26444473,AABA +2006-11-02,25.94,26.6,25.77,26.53,34826595,AABA +2006-11-03,26.62,26.7,26.04,26.18,15318056,AABA +2006-11-06,26.34,26.7,26.1,26.59,22576824,AABA +2006-11-07,26.68,27.15,26.58,26.61,28444631,AABA +2006-11-08,26.36,27.25,26.31,26.9,23391312,AABA +2006-11-09,27.18,27.65,26.96,27.45,27433031,AABA +2006-11-10,27.4,27.5,27.03,27.39,21373944,AABA +2006-11-13,27.17,27.62,27.15,27.4,16883332,AABA +2006-11-14,27.4,27.5,27.11,27.24,20154947,AABA +2006-11-15,27.18,27.5,27.03,27.15,22121705,AABA +2006-11-16,27.31,27.33,26.2,26.64,38515092,AABA +2006-11-17,26.68,27.05,26.63,26.91,17956744,AABA +2006-11-20,26.96,27.04,26.63,26.72,20584378,AABA +2006-11-21,26.5,27.34,26.5,27.14,21144234,AABA +2006-11-22,27.51,28.56,27.29,28.49,32091079,AABA +2006-11-24,28.22,28.49,27.7,28.03,9468998,AABA +2006-11-27,27.5,28.5,27.17,27.27,19928988,AABA +2006-11-28,27.02,27.24,26.85,27.0,14980185,AABA +2006-11-29,27.4,27.4,26.71,27.04,19380268,AABA +2006-11-30,27.0,27.15,26.73,27.01,14916926,AABA +2006-12-01,27.0,27.25,26.0,26.49,20057321,AABA +2006-12-04,26.49,27.3,26.49,26.89,28043420,AABA +2006-12-05,26.86,27.61,26.86,27.43,27131498,AABA +2006-12-06,27.25,27.45,26.6,26.86,35207855,AABA +2006-12-07,26.95,27.16,26.6,26.63,22412263,AABA +2006-12-08,26.65,26.78,26.27,26.34,19276003,AABA +2006-12-11,26.37,26.7,26.12,26.49,12921358,AABA +2006-12-12,26.63,27.38,26.6,26.75,32170755,AABA +2006-12-13,27.04,27.23,26.51,26.6,20432092,AABA +2006-12-14,26.63,26.97,26.5,26.87,14409058,AABA +2006-12-15,27.0,27.22,26.76,26.9,27545767,AABA +2006-12-18,26.89,26.97,26.07,26.3,19437670,AABA +2006-12-19,26.05,26.5,25.91,26.41,18981133,AABA +2006-12-20,26.24,26.31,25.54,25.59,25273236,AABA +2006-12-21,25.71,25.75,25.13,25.48,27054755,AABA +2006-12-22,25.67,25.88,25.45,25.55,14673266,AABA +2006-12-26,25.49,25.61,25.34,25.45,8401533,AABA +2006-12-27,25.47,25.88,25.45,25.75,12426051,AABA +2006-12-28,25.62,25.72,25.3,25.36,12153886,AABA +2006-12-29,25.42,25.82,25.33,25.54,16304003,AABA +2007-01-03,25.85,26.26,25.26,25.61,26654067,AABA +2007-01-04,25.64,26.92,25.52,26.85,32565729,AABA +2007-01-05,26.7,27.87,26.66,27.74,64391379,AABA +2007-01-08,27.7,28.04,27.43,27.92,25716348,AABA +2007-01-09,28.0,28.05,27.41,27.58,25624340,AABA +2007-01-10,27.48,28.92,27.44,28.7,40240872,AABA +2007-01-11,28.76,29.37,28.7,29.2,28879688,AABA +2007-01-12,28.98,29.5,28.49,29.45,20971299,AABA +2007-01-16,29.88,29.88,28.79,29.29,24449166,AABA +2007-01-17,29.4,29.4,28.81,29.05,17801804,AABA +2007-01-18,28.92,28.99,27.82,28.12,23869944,AABA +2007-01-19,27.93,28.34,27.55,27.64,24760223,AABA +2007-01-22,27.85,27.9,27.18,27.42,23204602,AABA +2007-01-23,27.42,27.54,26.88,26.96,44876406,AABA +2007-01-24,28.34,29.2,28.22,28.94,81047173,AABA +2007-01-25,28.68,29.05,28.13,28.21,28370264,AABA +2007-01-26,28.32,28.52,27.96,28.04,21337083,AABA +2007-01-29,28.05,28.21,27.73,27.87,16860185,AABA +2007-01-30,27.87,28.39,27.61,28.04,13582865,AABA +2007-01-31,28.04,28.48,27.82,28.31,14109084,AABA +2007-02-01,28.68,28.71,28.15,28.35,17912885,AABA +2007-02-02,28.57,28.92,28.45,28.77,16502360,AABA +2007-02-05,28.67,28.8,28.36,28.56,11166146,AABA +2007-02-06,28.61,29.56,28.6,29.35,24510584,AABA +2007-02-07,29.35,30.15,29.12,29.89,29165297,AABA +2007-02-08,29.75,30.24,29.73,30.08,15563680,AABA +2007-02-09,30.07,30.16,29.51,29.74,18173245,AABA +2007-02-12,29.29,29.77,29.05,29.17,18317957,AABA +2007-02-13,29.37,29.68,29.26,29.56,13300013,AABA +2007-02-14,29.69,30.86,29.64,30.66,30823693,AABA +2007-02-15,30.82,31.65,30.69,31.25,28171391,AABA +2007-02-16,31.0,32.0,31.0,31.91,36782786,AABA +2007-02-20,31.8,32.21,31.39,32.01,20031440,AABA +2007-02-21,31.74,31.77,31.22,31.65,28005578,AABA +2007-02-22,31.6,32.08,31.32,31.6,15492646,AABA +2007-02-23,31.6,32.18,31.41,32.1,21562255,AABA +2007-02-26,32.8,32.84,30.85,32.12,28394245,AABA +2007-02-27,31.38,31.64,30.24,30.95,31576938,AABA +2007-02-28,30.86,31.47,30.09,30.86,30547933,AABA +2007-03-01,30.13,31.23,30.0,30.86,24027561,AABA +2007-03-02,30.54,30.89,30.28,30.42,18137552,AABA +2007-03-05,30.18,31.9,30.14,30.31,21486633,AABA +2007-03-06,30.89,31.06,30.52,30.8,33490548,AABA +2007-03-07,30.95,31.03,30.33,30.39,16021518,AABA +2007-03-08,30.82,31.04,30.58,30.71,13717076,AABA +2007-03-09,29.85,30.15,28.79,29.12,72786372,AABA +2007-03-12,29.3,30.11,29.28,29.99,36048732,AABA +2007-03-13,29.77,30.24,29.42,29.56,18263793,AABA +2007-03-14,29.63,30.04,29.26,29.86,23604830,AABA +2007-03-15,29.81,30.07,29.78,30.06,15440846,AABA +2007-03-16,30.02,30.11,29.72,29.88,19801762,AABA +2007-03-19,30.0,30.19,29.92,30.03,9989268,AABA +2007-03-20,30.0,30.35,29.94,30.33,12206503,AABA +2007-03-21,30.33,31.39,30.21,31.29,26675075,AABA +2007-03-22,31.36,31.44,30.85,31.26,13249801,AABA +2007-03-23,31.33,31.7,31.16,31.36,12729466,AABA +2007-03-26,31.25,31.74,31.24,31.66,12910493,AABA +2007-03-27,31.56,31.66,31.24,31.55,9417042,AABA +2007-03-28,31.45,31.7,31.25,31.41,13511907,AABA +2007-03-29,31.71,31.73,30.83,31.34,13815388,AABA +2007-03-30,31.21,31.6,31.02,31.29,9434964,AABA +2007-04-02,31.22,31.4,30.93,31.28,8668876,AABA +2007-04-03,31.41,32.0,31.41,31.72,12339884,AABA +2007-04-04,31.61,31.87,31.48,31.62,7848059,AABA +2007-04-05,32.0,32.09,31.72,31.96,13892548,AABA +2007-04-09,32.01,32.24,31.6,31.64,12411792,AABA +2007-04-10,31.64,32.02,31.6,31.69,12799376,AABA +2007-04-11,31.65,31.73,30.9,31.17,16237154,AABA +2007-04-12,31.26,31.42,31.1,31.21,13905515,AABA +2007-04-13,31.15,31.5,30.96,31.41,12009472,AABA +2007-04-16,31.68,31.79,31.24,31.61,14378701,AABA +2007-04-17,31.98,32.14,31.71,32.09,44549759,AABA +2007-04-18,28.42,28.9,27.89,28.31,127898810,AABA +2007-04-19,28.1,28.23,27.46,27.51,45686451,AABA +2007-04-20,27.86,27.86,27.37,27.46,39789613,AABA +2007-04-23,27.53,28.14,27.37,27.88,27268898,AABA +2007-04-24,28.03,28.26,27.69,28.02,25999999,AABA +2007-04-25,28.22,28.27,27.68,28.06,35585432,AABA +2007-04-26,27.98,28.65,27.73,28.49,32339173,AABA +2007-04-27,28.35,28.86,28.17,28.34,21099354,AABA +2007-04-30,28.32,28.5,28.0,28.04,17608540,AABA +2007-05-01,28.25,28.35,27.53,27.73,18318961,AABA +2007-05-02,27.72,28.26,27.72,28.12,16995768,AABA +2007-05-03,28.25,28.5,28.01,28.18,20121161,AABA +2007-05-04,33.27,33.61,29.58,30.98,245789251,AABA +2007-05-07,30.13,30.98,29.86,30.38,41260497,AABA +2007-05-08,30.24,31.1,30.21,30.41,28117107,AABA +2007-05-09,30.16,30.44,29.95,30.22,23546852,AABA +2007-05-10,30.52,30.69,29.61,29.7,26574527,AABA +2007-05-11,29.62,30.08,29.53,30.05,13910127,AABA +2007-05-14,29.79,30.0,29.08,29.31,20900346,AABA +2007-05-15,29.16,29.42,28.75,28.81,22231828,AABA +2007-05-16,28.89,29.37,28.25,29.21,32982311,AABA +2007-05-17,28.99,29.13,28.49,28.57,23567675,AABA +2007-05-18,28.9,29.8,28.78,29.75,35493633,AABA +2007-05-21,29.62,29.86,29.32,29.35,19030940,AABA +2007-05-22,29.33,29.35,28.78,28.92,19141588,AABA +2007-05-23,29.1,29.37,28.53,28.61,28664524,AABA +2007-05-24,28.65,28.88,28.25,28.41,19127041,AABA +2007-05-25,28.44,28.73,28.34,28.58,10334577,AABA +2007-05-29,28.36,28.73,28.2,28.4,13984167,AABA +2007-05-30,28.19,28.38,28.0,28.38,16143695,AABA +2007-05-31,28.76,28.85,28.49,28.7,15874325,AABA +2007-06-01,28.9,29.13,28.61,28.78,12401444,AABA +2007-06-04,28.6,28.78,28.4,28.59,13430613,AABA +2007-06-05,28.4,28.59,28.1,28.23,20501364,AABA +2007-06-06,28.05,28.11,27.3,27.44,33559306,AABA +2007-06-07,27.34,27.73,26.98,26.98,34247885,AABA +2007-06-08,27.02,27.45,26.96,27.39,18632640,AABA +2007-06-11,27.27,27.52,27.15,27.35,14871415,AABA +2007-06-12,27.3,27.66,26.98,27.05,22214546,AABA +2007-06-13,27.12,27.41,26.61,27.38,31226210,AABA +2007-06-14,27.38,27.64,27.15,27.3,18919820,AABA +2007-06-15,27.49,27.52,27.19,27.31,23823194,AABA +2007-06-18,27.72,28.34,27.5,28.12,72522004,AABA +2007-06-19,29.4,29.4,27.54,27.63,66111775,AABA +2007-06-20,27.89,28.17,27.66,27.66,33518397,AABA +2007-06-21,27.69,27.94,27.55,27.67,18061511,AABA +2007-06-22,27.68,27.79,27.31,27.38,34923661,AABA +2007-06-25,27.6,27.77,27.34,27.64,21249748,AABA +2007-06-26,27.73,28.18,27.36,27.71,25323971,AABA +2007-06-27,27.51,27.66,27.4,27.58,14096672,AABA +2007-06-28,27.44,27.49,27.12,27.25,17165040,AABA +2007-06-29,27.21,27.38,26.93,27.13,13839670,AABA +2007-07-02,27.19,27.27,26.76,26.86,21132104,AABA +2007-07-03,26.95,27.25,26.9,27.0,11643386,AABA +2007-07-05,26.92,27.14,26.9,26.99,16077277,AABA +2007-07-06,27.01,27.14,26.93,27.1,12284863,AABA +2007-07-09,26.92,27.33,26.82,27.2,17518744,AABA +2007-07-10,27.09,27.57,26.96,26.97,24640300,AABA +2007-07-11,27.03,27.05,26.55,26.69,21971546,AABA +2007-07-12,26.7,26.97,26.34,26.96,20082301,AABA +2007-07-13,26.87,26.97,26.5,26.58,18523900,AABA +2007-07-16,26.48,26.74,26.13,26.7,30804443,AABA +2007-07-17,26.74,27.8,26.7,27.53,53656098,AABA +2007-07-18,26.07,26.72,26.02,26.2,65141119,AABA +2007-07-19,26.32,26.34,25.92,26.03,29538470,AABA +2007-07-20,25.7,25.89,25.2,25.35,38058077,AABA +2007-07-23,25.43,25.46,24.98,24.99,26631459,AABA +2007-07-24,24.8,25.34,24.73,24.84,29027049,AABA +2007-07-25,25.01,25.32,24.59,24.68,21909270,AABA +2007-07-26,24.4,24.49,23.62,24.03,33433899,AABA +2007-07-27,23.98,24.49,23.47,23.49,35749713,AABA +2007-07-30,23.55,23.88,23.38,23.62,20980289,AABA +2007-07-31,23.88,23.93,23.24,23.25,21581479,AABA +2007-08-01,23.17,23.4,22.85,23.25,22042743,AABA +2007-08-02,22.65,23.7,22.65,23.36,21115726,AABA +2007-08-03,23.2,23.39,22.87,22.92,19703350,AABA +2007-08-06,23.03,23.15,22.44,22.97,28958449,AABA +2007-08-07,22.75,23.7,22.69,23.44,20086935,AABA +2007-08-08,23.46,23.87,23.43,23.87,17203280,AABA +2007-08-09,23.67,24.45,23.51,23.8,24059713,AABA +2007-08-10,23.93,24.22,23.52,23.94,22939798,AABA +2007-08-13,24.21,24.74,24.01,24.57,21318361,AABA +2007-08-14,24.69,24.7,23.69,23.72,18709661,AABA +2007-08-15,23.56,24.0,23.25,23.32,18769402,AABA +2007-08-16,23.0,23.15,22.5,22.76,29652202,AABA +2007-08-17,23.26,23.63,22.76,23.54,19529174,AABA +2007-08-20,23.64,23.74,23.18,23.34,13344499,AABA +2007-08-21,23.25,23.48,22.91,23.04,25962884,AABA +2007-08-22,23.22,23.52,23.18,23.23,18763603,AABA +2007-08-23,23.35,23.36,22.95,23.13,15605130,AABA +2007-08-24,23.03,23.73,23.03,23.59,11191004,AABA +2007-08-27,23.59,23.76,23.01,23.03,16532857,AABA +2007-08-28,22.95,23.1,22.5,22.52,18030525,AABA +2007-08-29,22.6,22.69,22.27,22.55,24602200,AABA +2007-08-30,22.49,22.91,22.38,22.61,18175976,AABA +2007-08-31,22.81,22.83,22.51,22.73,13051509,AABA +2007-09-04,23.3,24.5,23.2,23.97,43598591,AABA +2007-09-05,24.1,24.4,23.91,24.1,23070970,AABA +2007-09-06,24.22,24.32,23.62,24.15,13922033,AABA +2007-09-07,23.76,24.05,23.6,23.76,12575491,AABA +2007-09-10,23.85,23.85,23.1,23.3,15245907,AABA +2007-09-11,23.31,23.84,23.31,23.71,17207427,AABA +2007-09-12,23.64,23.94,23.53,23.56,16657500,AABA +2007-09-13,23.6,23.96,23.6,23.72,10308953,AABA +2007-09-14,23.69,25.0,23.65,24.73,28869069,AABA +2007-09-17,24.5,25.1,24.38,24.95,20593966,AABA +2007-09-18,25.06,25.21,24.53,25.06,28120976,AABA +2007-09-19,25.09,25.37,24.81,25.29,25867842,AABA +2007-09-20,25.28,25.61,25.16,25.29,17311921,AABA +2007-09-21,25.54,26.21,25.29,26.05,53062016,AABA +2007-09-24,26.13,26.4,25.51,25.73,27597784,AABA +2007-09-25,25.7,26.65,25.63,26.51,33721643,AABA +2007-09-26,26.7,27.07,26.5,26.7,18692574,AABA +2007-09-27,26.95,26.95,26.17,26.27,21365142,AABA +2007-09-28,26.49,26.89,26.2,26.84,22155590,AABA +2007-10-01,26.76,27.1,26.73,27.04,16938662,AABA +2007-10-02,27.2,27.24,26.62,26.95,15133362,AABA +2007-10-03,27.16,27.38,26.82,27.17,18052475,AABA +2007-10-04,27.19,27.29,26.9,27.15,19203587,AABA +2007-10-05,27.78,28.16,27.75,27.88,28389012,AABA +2007-10-08,28.01,28.17,27.75,28.05,15063431,AABA +2007-10-09,28.35,28.76,27.94,28.37,19541765,AABA +2007-10-10,28.43,28.7,27.9,28.36,14847071,AABA +2007-10-11,28.44,28.68,27.5,27.65,25301671,AABA +2007-10-12,27.76,28.51,27.65,28.48,22126995,AABA +2007-10-15,28.32,28.4,27.46,27.86,22994007,AABA +2007-10-16,27.37,27.48,26.55,26.69,56275242,AABA +2007-10-17,29.1,29.2,28.0,28.82,75067683,AABA +2007-10-18,28.59,29.6,28.47,29.35,28301621,AABA +2007-10-19,29.36,29.96,28.85,29.03,41929891,AABA +2007-10-22,28.93,30.0,28.8,29.85,27750065,AABA +2007-10-23,30.12,30.88,30.03,30.64,45406111,AABA +2007-10-24,30.68,30.98,30.0,30.68,33603080,AABA +2007-10-25,30.75,31.62,30.5,31.34,38711764,AABA +2007-10-26,32.43,33.99,31.61,33.63,65996497,AABA +2007-10-29,34.07,34.08,31.18,31.79,83685774,AABA +2007-10-30,31.55,31.64,30.12,30.83,52417261,AABA +2007-10-31,31.5,31.75,30.5,31.1,34761971,AABA +2007-11-01,30.86,31.1,30.04,30.22,26913236,AABA +2007-11-02,30.54,31.21,29.64,31.11,34090205,AABA +2007-11-05,30.71,32.37,30.35,31.36,43520259,AABA +2007-11-06,31.76,31.79,29.0,29.93,63664347,AABA +2007-11-07,29.27,29.3,27.56,27.63,57069799,AABA +2007-11-08,28.11,28.24,25.82,26.7,58160569,AABA +2007-11-09,26.13,26.38,25.4,25.79,45196011,AABA +2007-11-12,25.8,26.2,24.69,24.78,31264174,AABA +2007-11-13,25.53,26.24,25.3,26.1,34123220,AABA +2007-11-14,26.42,26.44,25.0,25.07,38183696,AABA +2007-11-15,24.94,25.75,24.9,25.42,27926541,AABA +2007-11-16,25.66,27.13,25.1,26.82,53025381,AABA +2007-11-19,27.11,27.35,26.35,26.76,33075317,AABA +2007-11-20,26.93,27.25,25.98,26.72,25680504,AABA +2007-11-21,26.11,26.58,25.52,25.71,23334690,AABA +2007-11-23,25.98,26.4,25.76,26.13,9254251,AABA +2007-11-26,26.08,26.25,25.2,25.22,24174574,AABA +2007-11-27,25.18,26.0,25.17,25.59,19486385,AABA +2007-11-28,26.03,26.7,25.93,26.2,23239286,AABA +2007-11-29,26.01,26.71,25.91,26.63,17936145,AABA +2007-11-30,26.96,27.33,26.51,26.81,23991490,AABA +2007-12-03,26.64,27.2,26.56,26.61,15254267,AABA +2007-12-04,26.14,26.73,26.11,26.42,14669443,AABA +2007-12-05,26.63,26.73,25.73,25.98,21170862,AABA +2007-12-06,25.88,26.02,25.39,25.96,19239798,AABA +2007-12-07,25.86,26.11,25.5,25.63,11445821,AABA +2007-12-10,25.51,25.57,24.92,25.2,26083319,AABA +2007-12-11,25.15,25.65,24.36,24.47,28579063,AABA +2007-12-12,24.82,25.0,24.11,24.54,20244566,AABA +2007-12-13,24.39,24.75,24.19,24.38,23798399,AABA +2007-12-14,24.13,24.47,24.0,24.06,15125452,AABA +2007-12-17,23.8,24.03,22.94,23.04,37877082,AABA +2007-12-18,23.22,23.35,22.8,23.02,27737563,AABA +2007-12-19,22.92,23.69,22.92,23.31,26547229,AABA +2007-12-20,23.5,23.8,23.24,23.64,21039176,AABA +2007-12-21,23.88,24.1,23.74,24.01,24194742,AABA +2007-12-24,24.01,24.19,23.94,24.05,24861780,AABA +2007-12-26,23.85,24.25,23.85,23.96,9821600,AABA +2007-12-27,23.6,24.15,23.57,23.71,16041411,AABA +2007-12-28,23.66,23.71,23.21,23.45,13772823,AABA +2007-12-31,23.22,23.43,23.11,23.26,14782802,AABA +2008-01-02,23.8,24.15,23.6,23.72,25679638,AABA +2008-01-03,23.86,24.19,23.7,23.84,20180678,AABA +2008-01-04,23.81,23.81,23.1,23.16,20746520,AABA +2008-01-07,23.12,23.56,22.73,23.18,24776652,AABA +2008-01-08,23.28,23.65,22.5,22.61,22979375,AABA +2008-01-09,22.47,22.8,21.37,22.56,46671231,AABA +2008-01-10,23.19,24.57,22.83,24.09,52347817,AABA +2008-01-11,23.81,24.13,22.98,23.36,27300582,AABA +2008-01-14,23.51,23.76,23.18,23.7,18554527,AABA +2008-01-15,23.0,23.48,22.57,22.91,31922960,AABA +2008-01-16,22.2,22.75,21.73,21.95,38159071,AABA +2008-01-17,22.0,22.17,21.14,21.22,28819471,AABA +2008-01-18,21.27,21.61,20.07,20.78,41239551,AABA +2008-01-22,19.29,21.03,19.26,19.92,38151676,AABA +2008-01-23,19.25,20.34,18.72,20.01,42066717,AABA +2008-01-24,20.44,21.75,20.42,21.69,39823218,AABA +2008-01-25,22.24,22.37,21.32,21.94,28386702,AABA +2008-01-28,21.56,21.9,20.42,20.78,32473101,AABA +2008-01-29,20.87,20.9,20.05,20.81,79229992,AABA +2008-01-30,18.62,20.81,18.58,19.05,115993273,AABA +2008-01-31,18.87,19.35,18.72,19.18,41449771,AABA +2008-02-01,28.68,29.83,27.34,28.38,438231658,AABA +2008-02-04,28.33,29.5,28.33,29.33,144813955,AABA +2008-02-05,28.78,29.57,28.75,28.98,68583658,AABA +2008-02-06,29.11,29.33,28.53,28.57,55648731,AABA +2008-02-07,28.63,29.19,28.6,29.04,44254807,AABA +2008-02-08,28.98,29.22,28.71,29.2,55614205,AABA +2008-02-11,29.89,30.05,29.32,29.87,67253668,AABA +2008-02-12,29.81,29.84,29.4,29.57,42445525,AABA +2008-02-13,29.78,30.07,29.6,29.88,57047609,AABA +2008-02-14,29.98,30.25,29.75,29.98,38052504,AABA +2008-02-15,29.94,30.15,29.43,29.66,40121528,AABA +2008-02-19,29.34,29.42,28.75,29.01,38682922,AABA +2008-02-20,28.71,29.04,28.39,28.83,29338735,AABA +2008-02-21,28.76,29.17,28.25,28.42,34681815,AABA +2008-02-22,28.36,28.64,27.98,28.42,26165022,AABA +2008-02-25,28.42,28.57,27.75,28.13,32474283,AABA +2008-02-26,27.93,28.55,27.81,28.22,26013635,AABA +2008-02-27,28.33,28.49,27.75,28.37,27664192,AABA +2008-02-28,27.98,28.82,27.96,28.15,30114941,AABA +2008-02-29,27.94,28.41,27.5,27.78,23860998,AABA +2008-03-03,27.73,28.08,27.66,27.77,22765564,AABA +2008-03-04,27.8,28.07,27.43,28.06,28305760,AABA +2008-03-05,28.0,28.78,28.0,28.67,30281592,AABA +2008-03-06,28.64,28.98,28.44,28.7,34591358,AABA +2008-03-07,28.58,29.18,28.5,29.03,28267874,AABA +2008-03-10,28.87,28.98,28.51,28.51,29708942,AABA +2008-03-11,28.91,29.16,28.43,29.0,22562475,AABA +2008-03-12,28.89,29.02,28.39,28.45,18338262,AABA +2008-03-13,28.07,28.27,27.38,27.5,75635930,AABA +2008-03-14,27.85,27.96,26.5,26.71,44392221,AABA +2008-03-17,26.5,26.64,25.72,25.85,33771836,AABA +2008-03-18,26.94,27.72,26.25,27.66,38074374,AABA +2008-03-19,27.56,27.79,26.91,27.07,23317490,AABA +2008-03-20,27.36,27.91,26.98,27.66,29866775,AABA +2008-03-24,27.56,28.07,27.45,27.52,17360918,AABA +2008-03-25,28.14,28.75,27.7,28.73,33909373,AABA +2008-03-26,28.63,28.78,28.19,28.49,15271433,AABA +2008-03-27,28.49,28.5,27.9,28.09,15558331,AABA +2008-03-28,28.32,29.09,28.15,28.99,34277213,AABA +2008-03-31,28.56,29.12,28.27,28.93,17228643,AABA +2008-04-01,28.07,28.62,28.02,28.5,20490559,AABA +2008-04-02,28.57,28.6,27.49,27.82,30180362,AABA +2008-04-03,27.65,28.22,27.58,28.13,14535864,AABA +2008-04-04,28.0,28.45,27.59,28.36,28400505,AABA +2008-04-07,27.8,28.15,27.57,27.7,29466634,AABA +2008-04-08,27.72,27.82,27.49,27.7,17943121,AABA +2008-04-09,27.8,27.95,27.13,27.77,31772757,AABA +2008-04-10,28.39,28.69,28.28,28.59,32784935,AABA +2008-04-11,28.41,28.61,28.09,28.34,18428376,AABA +2008-04-14,28.18,28.34,27.79,27.8,14163889,AABA +2008-04-15,28.05,28.25,27.77,28.17,12096517,AABA +2008-04-16,28.11,28.4,28.11,28.31,9208369,AABA +2008-04-17,28.4,28.4,27.96,28.03,10884712,AABA +2008-04-18,28.44,28.67,28.17,28.43,25286811,AABA +2008-04-21,28.52,28.68,28.22,28.55,18368695,AABA +2008-04-22,28.73,28.88,28.44,28.54,28563964,AABA +2008-04-23,28.24,28.35,27.71,28.08,31134372,AABA +2008-04-24,28.01,28.08,27.24,27.3,26038394,AABA +2008-04-25,26.85,26.93,26.08,26.8,50523030,AABA +2008-04-28,27.0,27.09,26.25,26.43,20874862,AABA +2008-04-29,26.35,27.48,25.81,27.36,36687414,AABA +2008-04-30,27.17,27.78,26.76,27.41,31034068,AABA +2008-05-01,27.69,28.34,26.5,26.81,52070971,AABA +2008-05-02,27.65,29.73,27.21,28.67,80177097,AABA +2008-05-05,23.05,24.93,22.97,24.37,279318380,AABA +2008-05-06,25.54,26.25,24.2,25.72,180099946,AABA +2008-05-07,25.57,25.71,25.03,25.64,84698246,AABA +2008-05-08,25.66,26.44,25.51,26.22,61308558,AABA +2008-05-09,26.01,26.19,25.75,25.93,30671629,AABA +2008-05-12,25.8,25.88,25.02,25.26,41333812,AABA +2008-05-13,25.15,26.84,24.39,26.56,81351150,AABA +2008-05-14,26.95,27.36,26.2,27.14,64571014,AABA +2008-05-15,27.54,27.98,26.85,27.75,79748699,AABA +2008-05-16,27.73,27.95,27.41,27.66,61318285,AABA +2008-05-19,27.9,28.33,27.42,27.68,57102239,AABA +2008-05-20,27.68,28.2,27.32,27.48,29450870,AABA +2008-05-21,27.34,27.95,26.8,27.33,38325690,AABA +2008-05-22,27.3,27.61,26.95,27.53,24737334,AABA +2008-05-23,27.48,27.74,27.26,27.72,24049156,AABA +2008-05-27,27.5,27.63,26.98,27.0,20703869,AABA +2008-05-28,27.42,27.48,26.95,27.16,21785576,AABA +2008-05-29,27.34,27.36,27.0,27.07,17913879,AABA +2008-05-30,27.07,27.1,26.63,26.76,17757556,AABA +2008-06-02,26.8,26.81,26.03,26.4,26379361,AABA +2008-06-03,26.36,26.6,25.78,26.15,26163005,AABA +2008-06-04,26.25,27.05,26.16,26.85,29982226,AABA +2008-06-05,26.46,26.64,25.97,26.36,30167214,AABA +2008-06-06,26.5,27.08,26.03,26.44,37756733,AABA +2008-06-09,26.5,26.86,26.1,26.58,17278276,AABA +2008-06-10,26.32,26.58,26.25,26.4,11855566,AABA +2008-06-11,26.42,26.46,26.0,26.15,13319677,AABA +2008-06-12,26.33,26.33,22.5,23.52,122412082,AABA +2008-06-13,22.82,23.48,21.75,23.47,118452097,AABA +2008-06-16,22.95,23.58,22.71,23.54,44711884,AABA +2008-06-17,23.58,23.58,22.9,23.25,22812770,AABA +2008-06-18,23.22,23.22,22.63,22.91,14259201,AABA +2008-06-19,22.78,22.87,22.37,22.73,19010833,AABA +2008-06-20,22.49,22.53,21.9,21.99,34603748,AABA +2008-06-23,22.07,22.12,21.3,21.45,29820158,AABA +2008-06-24,21.17,23.71,20.6,22.04,85211634,AABA +2008-06-25,22.0,22.24,21.86,22.01,19530849,AABA +2008-06-26,21.59,21.89,21.28,21.37,23998358,AABA +2008-06-27,21.29,21.46,20.7,21.33,30235393,AABA +2008-06-30,21.08,21.2,20.6,20.66,17176890,AABA +2008-07-01,20.48,20.49,19.59,20.2,36642977,AABA +2008-07-02,21.89,21.9,20.67,20.88,58444076,AABA +2008-07-03,21.35,21.75,21.03,21.35,21925845,AABA +2008-07-07,23.4,24.25,22.92,23.91,84245828,AABA +2008-07-08,23.83,24.66,23.81,24.64,34247737,AABA +2008-07-09,24.74,24.8,23.82,23.82,21990878,AABA +2008-07-10,23.76,24.1,23.04,23.5,18504346,AABA +2008-07-11,23.0,23.89,22.64,23.57,23141844,AABA +2008-07-14,23.12,23.24,22.22,22.57,22791375,AABA +2008-07-15,21.79,22.08,21.18,21.54,25742842,AABA +2008-07-16,21.7,22.6,21.59,22.48,20738639,AABA +2008-07-17,23.49,23.49,22.41,22.44,31947814,AABA +2008-07-18,22.55,22.55,21.86,22.45,23376756,AABA +2008-07-21,21.66,22.19,21.65,21.67,24645567,AABA +2008-07-22,21.39,21.7,20.85,21.4,29786466,AABA +2008-07-23,21.91,22.48,20.0,20.39,48279691,AABA +2008-07-24,20.61,21.06,20.05,20.53,24422422,AABA +2008-07-25,20.55,21.19,20.28,21.13,20404258,AABA +2008-07-28,20.99,21.17,20.06,20.12,13743075,AABA +2008-07-29,20.01,20.34,19.68,20.15,17023779,AABA +2008-07-30,20.18,20.18,19.96,20.03,25024542,AABA +2008-07-31,19.89,20.15,19.85,19.89,16629617,AABA +2008-08-01,20.09,20.12,19.53,19.8,19779344,AABA +2008-08-04,19.77,19.77,19.21,19.38,14065154,AABA +2008-08-05,19.7,19.91,19.53,19.82,14433100,AABA +2008-08-06,19.77,20.18,19.53,20.0,14699446,AABA +2008-08-07,19.8,20.25,19.64,20.19,14019474,AABA +2008-08-08,20.19,20.19,19.87,19.9,13640909,AABA +2008-08-11,19.89,20.28,19.65,20.26,12904605,AABA +2008-08-12,20.21,20.6,20.04,20.43,13885371,AABA +2008-08-13,20.33,20.48,20.06,20.36,11955920,AABA +2008-08-14,20.2,20.57,20.14,20.28,11108600,AABA +2008-08-15,20.27,20.82,20.27,20.44,14947563,AABA +2008-08-18,20.47,20.52,19.66,19.73,14867302,AABA +2008-08-19,19.78,19.91,19.41,19.42,12850979,AABA +2008-08-20,19.57,19.65,19.1,19.17,16426429,AABA +2008-08-21,19.06,19.18,18.86,19.11,16995734,AABA +2008-08-22,19.11,19.68,19.1,19.53,11087897,AABA +2008-08-25,19.34,19.4,19.05,19.09,13780395,AABA +2008-08-26,19.12,19.2,19.0,19.09,8773400,AABA +2008-08-27,19.08,19.45,18.93,19.37,9300533,AABA +2008-08-28,19.48,19.76,19.38,19.65,11730474,AABA +2008-08-29,19.54,19.6,19.28,19.38,11204920,AABA +2008-09-02,19.63,19.77,18.74,18.75,16949967,AABA +2008-09-03,18.85,19.0,18.7,18.76,11557585,AABA +2008-09-04,18.71,18.81,17.75,17.75,23904222,AABA +2008-09-05,17.92,18.34,17.8,18.08,17089048,AABA +2008-09-08,18.33,18.37,17.87,18.26,16447376,AABA +2008-09-09,18.14,18.19,17.53,17.58,25281261,AABA +2008-09-10,17.63,17.79,17.25,17.7,19623851,AABA +2008-09-11,17.4,18.57,17.33,18.55,28411150,AABA +2008-09-12,18.43,19.17,18.34,19.08,21308047,AABA +2008-09-15,18.27,19.14,18.25,18.85,32573381,AABA +2008-09-16,18.25,19.35,18.24,19.26,33905155,AABA +2008-09-17,18.97,19.08,18.2,18.82,28819253,AABA +2008-09-18,18.79,20.82,18.49,20.82,37295866,AABA +2008-09-19,20.58,20.79,19.27,19.89,31651648,AABA +2008-09-22,19.6,19.6,18.64,18.68,16917123,AABA +2008-09-23,18.71,19.13,18.67,18.93,20238831,AABA +2008-09-24,18.9,19.19,18.82,19.15,12768763,AABA +2008-09-25,19.09,19.56,18.97,19.2,14512098,AABA +2008-09-26,18.75,19.25,18.65,18.92,14925687,AABA +2008-09-29,18.77,18.92,16.88,16.88,39570218,AABA +2008-09-30,17.15,17.62,17.0,17.3,23684960,AABA +2008-10-01,17.17,17.31,16.8,16.96,13732072,AABA +2008-10-02,16.77,16.85,15.54,15.58,23421930,AABA +2008-10-03,15.81,16.44,15.75,16.0,27481354,AABA +2008-10-06,15.27,16.07,14.55,15.31,42866208,AABA +2008-10-07,15.19,15.49,14.53,14.58,27700255,AABA +2008-10-08,13.8,14.58,13.2,13.76,31660815,AABA +2008-10-09,13.9,13.9,12.47,12.65,40835391,AABA +2008-10-10,12.22,12.92,11.96,12.29,38704880,AABA +2008-10-13,13.14,13.51,12.56,13.49,26058804,AABA +2008-10-14,13.78,13.93,12.37,12.65,26926209,AABA +2008-10-15,12.49,12.55,11.75,11.75,27539269,AABA +2008-10-16,11.9,13.73,11.37,12.99,107745674,AABA +2008-10-17,12.88,13.5,12.68,12.9,38986394,AABA +2008-10-20,13.03,13.03,12.33,12.86,25010596,AABA +2008-10-21,12.62,12.74,12.04,12.07,28385441,AABA +2008-10-22,12.36,12.84,12.35,12.39,35670938,AABA +2008-10-23,12.15,12.7,11.55,12.65,27751277,AABA +2008-10-24,11.31,12.33,11.31,12.1,29721963,AABA +2008-10-27,11.82,12.19,11.5,11.58,16386302,AABA +2008-10-28,11.89,12.4,11.25,12.36,22809791,AABA +2008-10-29,12.2,12.61,11.92,12.14,21469129,AABA +2008-10-30,12.53,13.18,12.25,12.93,26757050,AABA +2008-10-31,13.09,13.36,12.71,12.82,24021680,AABA +2008-11-03,12.74,12.89,12.55,12.75,10396403,AABA +2008-11-04,13.05,13.49,12.84,13.35,25498962,AABA +2008-11-05,13.21,14.84,13.15,13.92,71290756,AABA +2008-11-06,14.84,14.89,13.75,13.96,44566410,AABA +2008-11-07,12.45,12.5,11.65,12.2,47293147,AABA +2008-11-10,12.37,12.4,11.57,11.87,16798879,AABA +2008-11-11,11.56,11.67,11.06,11.35,33299442,AABA +2008-11-12,11.01,11.34,10.02,10.34,29046620,AABA +2008-11-13,10.32,11.17,9.76,11.15,25228350,AABA +2008-11-14,10.84,11.5,10.63,10.82,19072373,AABA +2008-11-17,10.5,10.94,10.32,10.63,14625723,AABA +2008-11-18,11.93,12.4,11.0,11.55,51686506,AABA +2008-11-19,11.54,11.58,9.07,9.14,57696967,AABA +2008-11-20,9.1,10.01,8.94,8.95,37316961,AABA +2008-11-21,9.28,9.48,8.95,9.39,29909652,AABA +2008-11-24,9.56,10.27,9.42,10.21,22460258,AABA +2008-11-25,10.12,10.2,9.83,10.07,17614807,AABA +2008-11-26,9.93,10.58,9.92,10.58,13654705,AABA +2008-11-28,10.76,11.59,10.65,11.51,12453526,AABA +2008-12-01,11.82,11.98,10.73,10.74,26257579,AABA +2008-12-02,10.81,12.5,10.5,11.5,46296302,AABA +2008-12-03,11.12,11.5,10.74,11.5,24107924,AABA +2008-12-04,11.38,11.48,10.7,11.05,18458289,AABA +2008-12-05,10.96,11.7,10.62,11.66,20951743,AABA +2008-12-08,12.17,12.49,11.79,12.2,33785147,AABA +2008-12-09,11.9,12.54,11.77,12.19,28998182,AABA +2008-12-10,12.67,13.57,12.35,13.4,48058085,AABA +2008-12-11,13.16,13.36,12.57,12.73,27253771,AABA +2008-12-12,12.31,13.23,12.15,13.15,25069562,AABA +2008-12-15,13.1,13.29,12.55,12.73,20132017,AABA +2008-12-16,12.88,13.48,12.88,13.36,18551653,AABA +2008-12-17,13.0,13.43,12.83,13.11,13010312,AABA +2008-12-18,13.13,13.27,12.7,12.72,15012415,AABA +2008-12-19,12.92,13.32,12.72,13.03,17818719,AABA +2008-12-22,13.03,13.08,12.0,12.35,12958323,AABA +2008-12-23,12.47,12.65,12.25,12.42,7706839,AABA +2008-12-24,12.41,12.48,12.29,12.32,2507850,AABA +2008-12-26,12.3,12.38,12.18,12.34,3908236,AABA +2008-12-29,12.46,12.46,11.45,11.88,10472129,AABA +2008-12-30,11.91,12.0,11.72,11.97,7488864,AABA +2008-12-31,11.95,12.3,11.92,12.2,9090875,AABA +2009-01-02,12.17,12.85,12.12,12.85,10213787,AABA +2009-01-05,12.72,13.01,12.39,12.86,12029058,AABA +2009-01-06,12.96,13.24,12.88,13.0,10173926,AABA +2009-01-07,12.71,13.16,12.45,12.71,25302285,AABA +2009-01-08,12.37,13.07,12.31,13.07,14348008,AABA +2009-01-09,13.42,13.56,12.9,13.13,19317389,AABA +2009-01-12,13.09,13.1,12.08,12.22,19982579,AABA +2009-01-13,12.09,12.79,11.78,12.1,25769365,AABA +2009-01-14,12.26,12.53,11.81,12.41,24936727,AABA +2009-01-15,12.32,12.35,11.22,11.61,26155724,AABA +2009-01-16,11.87,11.97,11.44,11.59,24812398,AABA +2009-01-20,11.72,11.8,11.01,11.01,18700653,AABA +2009-01-21,11.17,11.59,11.08,11.59,15917576,AABA +2009-01-22,11.35,11.51,10.9,11.28,17199517,AABA +2009-01-23,10.9,11.55,10.86,11.32,15863989,AABA +2009-01-26,11.26,11.28,10.81,11.17,16699773,AABA +2009-01-27,11.2,11.37,10.85,11.34,33902972,AABA +2009-01-28,12.23,12.38,11.92,12.24,37038661,AABA +2009-01-29,12.02,12.24,11.73,11.74,24796263,AABA +2009-01-30,11.86,12.15,11.51,11.73,21523168,AABA +2009-02-02,11.5,12.32,11.49,12.15,21231852,AABA +2009-02-03,12.3,12.71,12.01,12.68,18673128,AABA +2009-02-04,12.67,13.23,12.55,13.0,22932775,AABA +2009-02-05,12.93,13.52,12.85,13.51,17574570,AABA +2009-02-06,13.41,13.84,13.2,13.63,17594185,AABA +2009-02-09,13.59,14.0,13.47,13.9,15686194,AABA +2009-02-10,13.54,13.9,12.72,12.75,24157045,AABA +2009-02-11,12.87,12.91,12.38,12.63,13729006,AABA +2009-02-12,12.5,12.66,12.14,12.66,15452612,AABA +2009-02-13,12.67,12.99,12.59,12.84,11134047,AABA +2009-02-17,12.31,12.58,12.01,12.02,15709768,AABA +2009-02-18,12.12,12.53,12.07,12.22,12434257,AABA +2009-02-19,12.35,12.59,11.93,11.98,12538054,AABA +2009-02-20,11.9,12.27,11.75,12.14,16479665,AABA +2009-02-23,12.2,12.35,11.83,11.97,16518466,AABA +2009-02-24,12.57,12.86,12.27,12.75,22528906,AABA +2009-02-25,12.45,12.79,12.3,12.48,16197381,AABA +2009-02-26,12.88,13.39,12.74,12.98,26573957,AABA +2009-02-27,12.66,13.33,12.61,13.23,20397659,AABA +2009-03-02,12.85,12.97,12.47,12.58,20932695,AABA +2009-03-03,12.79,12.87,12.31,12.5,16509694,AABA +2009-03-04,12.72,13.49,12.51,13.16,24083874,AABA +2009-03-05,12.77,13.07,12.48,12.53,18477409,AABA +2009-03-06,12.6,13.18,12.52,13.05,30997807,AABA +2009-03-09,12.85,13.45,12.55,12.66,23125091,AABA +2009-03-10,12.81,13.4,12.75,13.23,22733789,AABA +2009-03-11,13.31,13.5,13.03,13.39,17512327,AABA +2009-03-12,13.35,13.6,13.1,13.6,16684508,AABA +2009-03-13,13.58,13.64,13.27,13.51,12524502,AABA +2009-03-16,13.66,13.66,13.2,13.22,19452380,AABA +2009-03-17,13.35,14.04,13.22,13.99,17553386,AABA +2009-03-18,13.81,13.95,13.23,13.42,26331039,AABA +2009-03-19,13.68,14.14,13.6,13.74,25959109,AABA +2009-03-20,13.63,13.87,13.51,13.6,22081704,AABA +2009-03-23,13.79,14.12,13.62,14.09,18202651,AABA +2009-03-24,13.98,14.02,13.56,13.61,17439714,AABA +2009-03-25,13.69,13.88,13.35,13.55,16758515,AABA +2009-03-26,13.55,13.61,13.0,13.35,24230289,AABA +2009-03-27,13.17,13.61,13.12,13.18,22430236,AABA +2009-03-30,12.92,13.14,12.51,12.7,16561739,AABA +2009-03-31,12.76,13.1,12.67,12.81,12065933,AABA +2009-04-01,12.7,13.12,12.6,12.75,14542683,AABA +2009-04-02,13.04,13.14,12.8,12.95,28823034,AABA +2009-04-03,12.95,13.39,12.78,13.34,18539230,AABA +2009-04-06,13.08,13.24,12.99,13.23,11935651,AABA +2009-04-07,13.0,13.1,12.68,12.81,12306396,AABA +2009-04-08,12.9,13.01,12.75,12.92,11245081,AABA +2009-04-09,13.14,13.59,13.07,13.47,17286715,AABA +2009-04-13,14.02,14.54,13.86,14.42,35076505,AABA +2009-04-14,14.4,14.42,14.0,14.07,15160649,AABA +2009-04-15,13.93,14.09,13.77,14.02,12385282,AABA +2009-04-16,14.15,14.53,14.05,14.43,19156404,AABA +2009-04-17,14.43,14.52,14.03,14.39,19804602,AABA +2009-04-20,14.16,14.25,13.6,13.66,13477019,AABA +2009-04-21,13.94,14.59,13.71,14.38,54237647,AABA +2009-04-22,14.62,15.39,14.41,14.48,65407723,AABA +2009-04-23,14.56,14.74,14.11,14.55,32943107,AABA +2009-04-24,14.79,14.94,14.36,14.73,25802914,AABA +2009-04-27,14.48,14.55,13.88,13.89,22640555,AABA +2009-04-28,13.74,14.05,13.6,13.64,18861105,AABA +2009-04-29,13.7,14.35,13.7,14.02,16570838,AABA +2009-04-30,14.12,14.6,14.12,14.29,25883251,AABA +2009-05-01,14.5,14.5,13.91,14.14,23724750,AABA +2009-05-04,14.2,14.25,13.96,14.18,25094513,AABA +2009-05-05,14.55,14.99,14.18,14.74,35239690,AABA +2009-05-06,14.8,15.0,14.52,14.85,19105745,AABA +2009-05-07,15.03,15.1,14.38,14.8,24328416,AABA +2009-05-08,14.88,15.3,14.7,15.15,22464694,AABA +2009-05-11,14.9,15.83,14.81,15.54,39492329,AABA +2009-05-12,15.5,15.5,14.9,15.1,31403299,AABA +2009-05-13,14.92,14.95,14.5,14.52,23585317,AABA +2009-05-14,14.5,14.86,14.4,14.76,20841712,AABA +2009-05-15,15.0,15.1,14.86,14.91,22525850,AABA +2009-05-18,15.1,15.18,14.74,15.17,18629457,AABA +2009-05-19,15.06,15.34,15.02,15.18,13675966,AABA +2009-05-20,15.08,15.31,14.8,14.96,15787480,AABA +2009-05-21,14.92,15.12,14.62,14.87,15189453,AABA +2009-05-22,14.89,15.17,14.75,14.98,19150470,AABA +2009-05-26,14.68,15.44,14.67,15.28,19954446,AABA +2009-05-27,15.27,15.53,14.88,14.94,19014266,AABA +2009-05-28,15.09,15.24,14.69,15.09,19131516,AABA +2009-05-29,15.19,15.84,15.11,15.84,29560527,AABA +2009-06-01,16.17,16.65,16.13,16.58,27930696,AABA +2009-06-02,16.6,16.75,16.25,16.62,15288130,AABA +2009-06-03,16.5,16.5,15.67,16.3,26367679,AABA +2009-06-04,16.4,16.71,16.04,16.65,19003422,AABA +2009-06-05,16.77,16.99,16.3,16.64,17317653,AABA +2009-06-08,16.47,16.49,16.04,16.19,13692513,AABA +2009-06-09,16.23,16.5,16.18,16.4,13091109,AABA +2009-06-10,16.7,16.72,16.1,16.32,15771103,AABA +2009-06-11,16.26,16.46,16.15,16.19,15042278,AABA +2009-06-12,16.17,16.47,16.1,16.4,16971672,AABA +2009-06-15,16.56,16.68,16.13,16.4,23261700,AABA +2009-06-16,16.33,16.38,15.9,15.96,15122429,AABA +2009-06-17,15.91,16.03,15.46,15.6,16521210,AABA +2009-06-18,15.62,15.64,15.23,15.34,16189293,AABA +2009-06-19,15.5,15.84,15.4,15.8,20326040,AABA +2009-06-22,15.55,15.61,14.71,14.71,26495683,AABA +2009-06-23,14.75,14.9,14.55,14.68,15871209,AABA +2009-06-24,14.76,15.6,14.76,15.45,30986117,AABA +2009-06-25,15.44,15.67,15.24,15.53,19835546,AABA +2009-06-26,15.6,15.8,15.48,15.74,26456759,AABA +2009-06-29,15.86,16.01,15.6,15.9,12323984,AABA +2009-06-30,15.85,15.9,15.35,15.66,16039642,AABA +2009-07-01,15.49,15.69,15.35,15.41,12723625,AABA +2009-07-02,15.24,15.28,14.88,14.99,16920572,AABA +2009-07-06,14.83,14.93,14.55,14.91,13691597,AABA +2009-07-07,14.92,14.93,14.36,14.44,22027011,AABA +2009-07-08,14.44,14.69,14.22,14.38,15353613,AABA +2009-07-09,14.48,14.68,14.25,14.55,15601730,AABA +2009-07-10,14.78,15.18,14.75,14.93,23061132,AABA +2009-07-13,14.95,15.06,14.64,15.01,13179573,AABA +2009-07-14,15.07,15.22,14.98,15.18,13039836,AABA +2009-07-15,15.23,15.74,15.15,15.71,18816735,AABA +2009-07-16,15.8,16.25,15.78,16.19,21928540,AABA +2009-07-17,16.75,16.91,16.45,16.84,32514656,AABA +2009-07-20,17.18,17.43,16.65,17.01,27760787,AABA +2009-07-21,17.05,17.11,16.44,16.75,33601771,AABA +2009-07-22,16.19,17.48,16.12,17.37,53615437,AABA +2009-07-23,17.41,17.68,17.16,17.36,37524869,AABA +2009-07-24,17.43,17.59,17.02,17.48,19944657,AABA +2009-07-27,17.37,17.48,16.85,17.0,19951723,AABA +2009-07-28,16.97,17.49,16.52,17.22,36152567,AABA +2009-07-29,16.0,16.2,15.05,15.14,126807667,AABA +2009-07-30,15.13,15.14,14.24,14.6,100888920,AABA +2009-07-31,14.72,14.89,14.29,14.32,62659854,AABA +2009-08-03,14.56,14.62,14.3,14.34,43976838,AABA +2009-08-04,14.44,14.68,14.37,14.51,43084746,AABA +2009-08-05,14.76,14.91,14.61,14.67,50910089,AABA +2009-08-06,14.76,14.86,14.63,14.74,35659431,AABA +2009-08-07,14.86,14.9,14.56,14.62,28276698,AABA +2009-08-10,14.66,14.68,14.49,14.63,18359171,AABA +2009-08-11,14.54,14.65,14.33,14.46,17823142,AABA +2009-08-12,14.47,14.76,14.41,14.68,24256175,AABA +2009-08-13,14.74,15.07,14.61,15.04,40192992,AABA +2009-08-14,14.98,15.14,14.85,15.04,28817005,AABA +2009-08-17,14.69,14.78,14.51,14.56,29268240,AABA +2009-08-18,14.64,14.78,14.56,14.75,14799689,AABA +2009-08-19,14.58,14.91,14.55,14.79,15507192,AABA +2009-08-20,14.75,14.9,14.7,14.77,15586211,AABA +2009-08-21,14.88,14.96,14.73,14.79,23545970,AABA +2009-08-24,14.89,15.19,14.83,14.99,26170903,AABA +2009-08-25,15.12,15.21,14.94,15.07,22850538,AABA +2009-08-26,15.09,15.14,14.86,14.93,15845241,AABA +2009-08-27,14.92,15.0,14.71,14.93,30410988,AABA +2009-08-28,14.98,15.08,14.8,14.85,33924252,AABA +2009-08-31,14.74,14.8,14.56,14.61,15420443,AABA +2009-09-01,14.5,14.68,14.15,14.18,30623369,AABA +2009-09-02,14.08,14.33,13.97,14.23,23591415,AABA +2009-09-03,14.36,14.43,14.16,14.28,14663635,AABA +2009-09-04,14.26,14.64,14.23,14.5,17003839,AABA +2009-09-08,14.65,14.66,14.37,14.49,17714746,AABA +2009-09-09,14.45,14.86,14.42,14.78,19096259,AABA +2009-09-10,15.28,15.63,15.15,15.45,49083235,AABA +2009-09-11,15.53,15.68,15.41,15.59,26862553,AABA +2009-09-14,15.45,15.58,15.28,15.57,19451186,AABA +2009-09-15,16.01,16.49,15.87,16.41,64668146,AABA +2009-09-16,16.57,17.11,16.52,16.99,53594701,AABA +2009-09-17,17.0,17.79,16.96,17.5,62009941,AABA +2009-09-18,17.7,17.7,16.85,17.39,86412574,AABA +2009-09-21,17.23,17.23,16.96,17.04,26826877,AABA +2009-09-22,17.17,17.22,16.75,16.86,30592801,AABA +2009-09-23,17.1,17.6,16.97,17.21,36814269,AABA +2009-09-24,17.31,17.32,16.65,16.89,26502552,AABA +2009-09-25,16.8,17.15,16.75,17.08,20701373,AABA +2009-09-28,16.98,17.47,16.95,17.47,26415897,AABA +2009-09-29,17.5,17.66,17.21,17.45,31602212,AABA +2009-09-30,17.48,17.94,17.24,17.81,39880782,AABA +2009-10-01,17.65,17.72,17.2,17.39,24880103,AABA +2009-10-02,17.23,17.35,16.78,16.84,32685224,AABA +2009-10-05,16.85,17.12,16.66,16.8,22225889,AABA +2009-10-06,16.96,17.35,16.95,17.3,21430235,AABA +2009-10-07,17.22,17.49,17.15,17.49,12463817,AABA +2009-10-08,17.63,17.86,17.54,17.58,27966814,AABA +2009-10-09,17.43,17.48,16.84,16.87,29015624,AABA +2009-10-12,16.96,17.11,16.66,16.75,16913600,AABA +2009-10-13,16.95,17.0,16.81,16.88,19492421,AABA +2009-10-14,16.93,17.03,16.82,16.95,17511688,AABA +2009-10-15,16.84,16.89,16.46,16.52,24343376,AABA +2009-10-16,16.61,16.85,16.4,16.81,20486260,AABA +2009-10-19,16.8,17.29,16.7,17.22,17878001,AABA +2009-10-20,17.37,17.41,16.87,17.17,38320395,AABA +2009-10-21,17.98,18.02,17.57,17.66,46204426,AABA +2009-10-22,17.54,17.75,17.3,17.67,16018021,AABA +2009-10-23,17.71,17.75,17.09,17.22,17760359,AABA +2009-10-26,17.05,17.2,16.67,16.87,21215853,AABA +2009-10-27,16.69,16.87,16.35,16.69,19917748,AABA +2009-10-28,16.69,16.77,16.02,16.04,25048248,AABA +2009-10-29,16.19,16.38,15.74,16.13,39146661,AABA +2009-10-30,16.06,16.37,15.8,15.9,22321660,AABA +2009-11-02,15.75,15.9,15.59,15.85,15259155,AABA +2009-11-03,15.71,15.78,15.63,15.7,17242904,AABA +2009-11-04,15.9,15.9,15.66,15.69,18698223,AABA +2009-11-05,15.8,16.0,15.74,15.9,27738669,AABA +2009-11-06,15.89,16.03,15.76,15.94,13564585,AABA +2009-11-09,16.13,16.19,15.97,16.02,14837481,AABA +2009-11-10,16.08,16.36,16.01,16.04,24103570,AABA +2009-11-11,16.0,16.16,15.92,16.09,16352278,AABA +2009-11-12,16.1,16.28,15.97,16.0,10210238,AABA +2009-11-13,16.04,16.1,15.92,15.93,26453749,AABA +2009-11-16,16.08,16.19,15.92,16.07,26125285,AABA +2009-11-17,15.89,16.11,15.73,16.05,22256204,AABA +2009-11-18,16.02,16.13,15.84,15.98,12776236,AABA +2009-11-19,15.83,15.85,15.52,15.61,26890975,AABA +2009-11-20,15.6,15.74,15.36,15.38,16129962,AABA +2009-11-23,15.58,15.65,15.34,15.45,24502832,AABA +2009-11-24,15.38,15.49,15.2,15.24,19773958,AABA +2009-11-25,15.29,15.35,15.17,15.3,21370526,AABA +2009-11-27,15.04,15.09,14.88,15.0,11452844,AABA +2009-11-30,14.9,15.1,14.8,14.97,17589238,AABA +2009-12-01,15.03,15.19,14.85,15.13,17096457,AABA +2009-12-02,15.17,15.5,15.16,15.31,17807755,AABA +2009-12-03,15.33,15.38,15.1,15.11,17196452,AABA +2009-12-04,15.32,15.38,15.0,15.19,17578467,AABA +2009-12-07,15.36,15.65,15.32,15.45,18036602,AABA +2009-12-08,15.45,15.9,15.23,15.45,31160553,AABA +2009-12-09,15.52,15.54,15.12,15.18,25397825,AABA +2009-12-10,15.34,15.57,15.24,15.49,18743964,AABA +2009-12-11,15.85,15.9,15.62,15.74,22607415,AABA +2009-12-14,15.9,15.97,15.64,15.81,18087089,AABA +2009-12-15,15.77,15.88,15.65,15.74,13278173,AABA +2009-12-16,15.57,15.82,15.47,15.79,20640271,AABA +2009-12-17,15.72,15.96,15.64,15.82,26156659,AABA +2009-12-18,15.94,16.14,15.78,16.14,30021013,AABA +2009-12-21,16.11,16.17,15.85,15.88,17809025,AABA +2009-12-22,15.88,16.08,15.82,15.98,10634595,AABA +2009-12-23,16.35,16.7,16.0,16.67,23584894,AABA +2009-12-24,16.69,16.75,16.65,16.72,4736535,AABA +2009-12-28,16.74,16.94,16.68,16.88,11504227,AABA +2009-12-29,16.84,16.97,16.68,16.92,13450109,AABA +2009-12-30,16.83,16.99,16.81,16.98,8188504,AABA +2009-12-31,16.92,16.96,16.77,16.78,9517410,AABA +2010-01-04,16.94,17.2,16.88,17.1,16588957,AABA +2010-01-05,17.22,17.23,17.0,17.23,11718126,AABA +2010-01-06,17.17,17.3,17.07,17.17,16421960,AABA +2010-01-07,16.81,16.9,16.57,16.7,31816301,AABA +2010-01-08,16.68,16.76,16.62,16.7,15471074,AABA +2010-01-11,16.77,16.83,16.48,16.74,16185267,AABA +2010-01-12,16.65,16.86,16.6,16.68,15674461,AABA +2010-01-13,16.88,16.98,16.65,16.9,16961731,AABA +2010-01-14,16.81,17.23,16.8,17.12,16717061,AABA +2010-01-15,17.25,17.25,16.75,16.82,18415868,AABA +2010-01-19,16.78,16.96,16.64,16.75,15182984,AABA +2010-01-20,16.65,16.68,16.25,16.38,14421141,AABA +2010-01-21,16.39,16.58,16.1,16.2,21860505,AABA +2010-01-22,16.08,16.21,15.81,15.88,25135493,AABA +2010-01-25,16.07,16.11,15.74,15.86,19683693,AABA +2010-01-26,15.82,16.17,15.7,15.99,43979302,AABA +2010-01-27,16.46,16.49,15.77,15.98,41700911,AABA +2010-01-28,15.93,15.96,15.44,15.44,30159437,AABA +2010-01-29,15.51,15.67,14.9,15.01,39667312,AABA +2010-02-01,15.14,15.3,14.87,15.05,29865661,AABA +2010-02-02,15.1,15.32,15.03,15.17,27556624,AABA +2010-02-03,15.12,15.6,15.12,15.46,24730564,AABA +2010-02-04,15.34,15.52,14.99,15.01,27668017,AABA +2010-02-05,15.01,15.25,14.92,15.19,20713744,AABA +2010-02-08,15.18,15.47,14.95,14.99,19856359,AABA +2010-02-09,15.2,15.24,14.94,15.07,16716845,AABA +2010-02-10,15.02,15.02,14.48,14.8,36518008,AABA +2010-02-11,14.87,15.25,14.76,15.22,24510127,AABA +2010-02-12,15.07,15.19,14.85,15.17,18929239,AABA +2010-02-16,15.23,15.48,15.18,15.41,21453147,AABA +2010-02-17,15.5,15.52,15.32,15.44,12732860,AABA +2010-02-18,15.4,15.6,15.32,15.54,13704778,AABA +2010-02-19,15.49,15.71,15.32,15.58,15409017,AABA +2010-02-22,15.61,15.68,15.44,15.49,10463698,AABA +2010-02-23,15.45,15.51,15.14,15.38,18347050,AABA +2010-02-24,15.48,15.71,15.33,15.59,19285254,AABA +2010-02-25,15.32,15.35,15.13,15.24,20128844,AABA +2010-02-26,15.27,15.41,15.16,15.31,14975622,AABA +2010-03-01,15.43,15.83,15.4,15.79,17239356,AABA +2010-03-02,15.87,15.96,15.67,15.73,20102047,AABA +2010-03-03,15.85,15.85,15.55,15.57,20614299,AABA +2010-03-04,15.55,15.85,15.52,15.81,22906138,AABA +2010-03-05,15.89,16.38,15.89,16.06,21423373,AABA +2010-03-08,16.32,16.61,16.3,16.52,30559715,AABA +2010-03-09,16.41,16.72,16.4,16.53,20760273,AABA +2010-03-10,16.51,16.94,16.51,16.79,33089430,AABA +2010-03-11,16.57,16.65,16.1,16.53,21732897,AABA +2010-03-12,16.51,16.59,16.26,16.32,23107144,AABA +2010-03-15,16.35,16.64,16.28,16.46,18967703,AABA +2010-03-16,16.47,16.59,16.23,16.36,18312751,AABA +2010-03-17,16.28,16.63,16.28,16.5,13754520,AABA +2010-03-18,16.46,16.57,16.32,16.56,12628443,AABA +2010-03-19,16.62,16.81,16.34,16.44,17870954,AABA +2010-03-22,16.37,16.54,16.32,16.34,18748282,AABA +2010-03-23,16.34,16.34,15.97,16.03,31882415,AABA +2010-03-24,16.1,16.2,15.92,16.09,32722173,AABA +2010-03-25,16.17,16.59,16.14,16.32,27488975,AABA +2010-03-26,16.34,16.57,16.31,16.54,23224833,AABA +2010-03-29,16.48,16.68,16.47,16.56,14903382,AABA +2010-03-30,16.55,16.69,16.39,16.61,16204015,AABA +2010-03-31,16.45,16.58,16.42,16.53,11997247,AABA +2010-04-05,16.39,16.56,16.3,16.51,9226094,AABA +2010-04-06,16.55,16.98,16.42,16.92,25696677,AABA +2010-04-07,16.78,16.92,16.76,16.87,19926465,AABA +2010-04-08,16.91,17.41,16.9,17.35,45369131,AABA +2010-04-09,17.42,18.07,17.24,17.52,47732998,AABA +2010-04-12,17.52,17.88,17.41,17.64,22832954,AABA +2010-04-13,17.51,18.3,17.4,18.18,47517352,AABA +2010-04-14,18.15,18.47,18.06,18.38,41028485,AABA +2010-04-15,18.3,19.12,18.13,18.97,60024643,AABA +2010-04-16,18.67,18.68,17.96,18.17,51429557,AABA +2010-04-19,18.01,18.4,17.99,18.39,26973420,AABA +2010-04-20,18.5,18.52,18.22,18.38,39171899,AABA +2010-04-21,17.58,17.78,17.3,17.45,71686144,AABA +2010-04-22,17.37,17.78,17.15,17.72,36235595,AABA +2010-04-23,17.71,17.83,17.5,17.64,18902572,AABA +2010-04-26,17.69,17.72,17.34,17.39,17369309,AABA +2010-04-27,17.28,17.36,16.88,16.92,22851487,AABA +2010-04-28,16.98,17.0,16.63,16.75,26462001,AABA +2010-04-29,16.82,17.05,16.78,16.97,16792947,AABA +2010-04-30,17.11,17.13,16.53,16.53,19688119,AABA +2010-05-03,16.68,16.98,16.56,16.95,18162340,AABA +2010-05-04,16.63,16.9,16.25,16.32,31382682,AABA +2010-05-05,16.17,16.7,16.11,16.49,23004199,AABA +2010-05-06,16.34,16.51,15.43,15.92,32125771,AABA +2010-05-07,15.77,15.95,15.25,15.29,43940960,AABA +2010-05-10,16.04,16.83,16.0,16.33,28108743,AABA +2010-05-11,15.95,16.64,15.91,16.41,27796495,AABA +2010-05-12,16.45,16.5,16.33,16.47,16405838,AABA +2010-05-13,16.49,16.5,16.08,16.14,15363798,AABA +2010-05-14,16.51,16.66,16.14,16.39,28111343,AABA +2010-05-17,16.41,16.47,15.96,16.27,21951966,AABA +2010-05-18,16.27,16.44,15.95,16.03,16189395,AABA +2010-05-19,15.83,16.0,15.51,15.79,20485791,AABA +2010-05-20,15.45,15.49,15.06,15.1,33788983,AABA +2010-05-21,14.81,15.9,14.63,15.48,31215253,AABA +2010-05-24,15.42,15.79,15.36,15.54,20116748,AABA +2010-05-25,15.04,15.31,14.89,15.31,27856298,AABA +2010-05-26,15.6,15.83,15.43,15.45,33663236,AABA +2010-05-27,15.83,15.84,15.36,15.69,31095264,AABA +2010-05-28,15.61,15.69,15.0,15.34,17626562,AABA +2010-06-01,15.31,15.55,14.98,15.02,30475455,AABA +2010-06-02,15.04,15.2,14.96,15.18,24996434,AABA +2010-06-03,15.32,15.5,15.16,15.43,28401931,AABA +2010-06-04,15.12,15.38,14.96,15.0,23606399,AABA +2010-06-07,15.19,15.36,14.94,14.94,19153152,AABA +2010-06-08,15.05,15.12,14.62,14.79,35500617,AABA +2010-06-09,14.93,15.06,14.65,14.69,18110456,AABA +2010-06-10,14.94,15.14,14.87,15.1,21249060,AABA +2010-06-11,15.02,15.35,14.98,15.29,14056715,AABA +2010-06-14,15.46,15.49,15.15,15.17,12498282,AABA +2010-06-15,15.29,15.69,15.23,15.65,13891667,AABA +2010-06-16,15.58,15.65,15.34,15.49,15922252,AABA +2010-06-17,15.72,15.72,15.44,15.6,10769222,AABA +2010-06-18,15.66,15.67,15.47,15.54,12767019,AABA +2010-06-21,15.71,15.84,15.09,15.21,20412770,AABA +2010-06-22,15.24,15.51,15.07,15.09,22419941,AABA +2010-06-23,15.14,15.39,14.95,15.23,13374351,AABA +2010-06-24,15.11,15.19,14.7,14.83,18300774,AABA +2010-06-25,14.86,14.92,14.57,14.81,29818499,AABA +2010-06-28,14.83,14.86,14.58,14.73,8252794,AABA +2010-06-29,14.53,14.54,13.88,14.04,31829700,AABA +2010-06-30,13.95,14.22,13.79,13.84,23920621,AABA +2010-07-01,13.99,14.15,13.75,14.09,33223141,AABA +2010-07-02,14.08,14.24,14.03,14.07,18567191,AABA +2010-07-06,14.23,14.46,14.0,14.13,17337419,AABA +2010-07-07,14.18,14.42,14.12,14.4,17421765,AABA +2010-07-08,14.43,14.77,14.4,14.6,17089452,AABA +2010-07-09,14.6,14.93,14.59,14.89,12683147,AABA +2010-07-12,14.93,15.21,14.78,14.94,15587186,AABA +2010-07-13,15.06,15.6,14.99,15.52,22328766,AABA +2010-07-14,15.32,15.42,15.2,15.37,12255690,AABA +2010-07-15,15.31,15.39,15.04,15.37,12626558,AABA +2010-07-16,15.33,15.37,13.86,14.9,16829741,AABA +2010-07-19,15.23,15.38,15.02,15.1,16168200,AABA +2010-07-20,14.99,15.28,14.8,15.2,29578247,AABA +2010-07-21,14.27,14.28,13.75,13.91,78035738,AABA +2010-07-22,13.89,14.17,13.81,13.88,42677531,AABA +2010-07-23,13.78,14.04,13.52,13.99,34318352,AABA +2010-07-26,13.96,14.22,13.95,14.15,23247802,AABA +2010-07-27,14.07,14.1,13.89,13.95,20973423,AABA +2010-07-28,13.91,13.99,13.85,13.87,13522529,AABA +2010-07-29,13.9,13.96,13.75,13.76,16702993,AABA +2010-07-30,13.69,13.98,13.68,13.88,18380348,AABA +2010-08-02,14.01,14.08,13.96,14.0,14167113,AABA +2010-08-03,13.95,14.07,13.91,13.94,14098558,AABA +2010-08-04,14.0,14.2,13.92,14.18,14298334,AABA +2010-08-05,14.16,14.25,14.02,14.16,13076154,AABA +2010-08-06,14.06,14.38,14.0,14.34,13394783,AABA +2010-08-09,14.34,14.52,14.34,14.4,12204084,AABA +2010-08-10,14.26,14.46,14.2,14.35,9657902,AABA +2010-08-11,14.14,14.2,13.84,13.87,13243119,AABA +2010-08-12,13.77,13.99,13.75,13.85,11662419,AABA +2010-08-13,13.81,13.96,13.76,13.83,7845583,AABA +2010-08-16,13.75,13.9,13.68,13.79,11416375,AABA +2010-08-17,13.84,14.0,13.75,13.94,13298852,AABA +2010-08-18,13.98,14.05,13.84,13.99,15540269,AABA +2010-08-19,13.85,14.0,13.8,13.85,14100653,AABA +2010-08-20,13.85,13.95,13.74,13.79,17192752,AABA +2010-08-23,13.81,13.87,13.54,13.65,12297592,AABA +2010-08-24,13.53,13.64,13.39,13.4,13426732,AABA +2010-08-25,13.29,13.37,13.14,13.26,15560748,AABA +2010-08-26,13.36,13.4,13.21,13.21,14602686,AABA +2010-08-27,13.24,13.47,13.03,13.43,12705926,AABA +2010-08-30,13.27,13.42,13.18,13.18,7120822,AABA +2010-08-31,13.11,13.14,12.94,13.11,16489625,AABA +2010-09-01,13.2,13.41,13.13,13.37,24616666,AABA +2010-09-02,13.33,13.54,13.26,13.51,18190184,AABA +2010-09-03,13.69,13.75,13.56,13.62,12478411,AABA +2010-09-07,13.56,13.62,13.5,13.53,10240564,AABA +2010-09-08,13.66,13.82,13.62,13.75,12102685,AABA +2010-09-09,13.88,13.92,13.57,13.65,17735433,AABA +2010-09-10,13.68,13.77,13.54,13.68,18590129,AABA +2010-09-13,13.83,13.88,13.61,13.73,24261381,AABA +2010-09-14,13.76,13.76,13.6,13.63,23071935,AABA +2010-09-15,14.03,14.35,13.77,14.27,90037963,AABA +2010-09-16,14.2,14.23,13.98,14.19,27281440,AABA +2010-09-17,14.33,14.33,13.88,13.89,79565378,AABA +2010-09-20,13.95,14.06,13.84,13.86,26684166,AABA +2010-09-21,13.94,14.26,13.92,14.18,32428794,AABA +2010-09-22,14.19,14.25,13.96,14.04,18567436,AABA +2010-09-23,13.93,14.24,13.93,14.17,16931677,AABA +2010-09-24,14.3,14.51,14.24,14.5,24154784,AABA +2010-09-27,14.46,14.52,14.25,14.28,20678053,AABA +2010-09-28,14.33,14.45,14.14,14.39,16074055,AABA +2010-09-29,14.36,14.39,14.06,14.34,24475653,AABA +2010-09-30,14.26,14.35,13.99,14.17,20376105,AABA +2010-10-01,14.19,14.35,14.13,14.27,16096442,AABA +2010-10-04,14.2,14.32,14.13,14.28,20557468,AABA +2010-10-05,14.45,14.77,14.4,14.61,23991894,AABA +2010-10-06,14.6,14.7,14.34,14.52,20296970,AABA +2010-10-07,14.6,14.61,14.14,14.23,18068508,AABA +2010-10-08,14.21,14.56,14.18,14.49,16102825,AABA +2010-10-11,14.45,14.58,14.38,14.41,8348179,AABA +2010-10-12,14.36,14.47,14.27,14.43,12465695,AABA +2010-10-13,14.57,15.48,14.5,15.25,50773328,AABA +2010-10-14,16.75,16.76,15.75,15.93,123448885,AABA +2010-10-15,16.17,16.73,15.9,16.25,58481713,AABA +2010-10-18,16.2,16.28,15.75,15.92,36320900,AABA +2010-10-19,15.73,15.8,15.37,15.49,32678524,AABA +2010-10-20,15.79,16.25,15.78,15.8,37790173,AABA +2010-10-21,15.9,16.0,15.73,15.97,26935486,AABA +2010-10-22,15.9,16.41,15.86,16.3,24268983,AABA +2010-10-25,16.3,16.44,16.15,16.4,17256584,AABA +2010-10-26,16.22,16.48,16.2,16.46,22348956,AABA +2010-10-27,16.4,16.43,16.2,16.42,13771586,AABA +2010-10-28,16.45,16.45,16.31,16.4,12689468,AABA +2010-10-29,16.37,16.52,16.33,16.49,16013622,AABA +2010-11-01,16.5,16.52,16.08,16.15,14362454,AABA +2010-11-02,16.29,16.4,16.18,16.19,9966887,AABA +2010-11-03,16.21,16.23,16.01,16.17,17325434,AABA +2010-11-04,16.31,16.35,16.02,16.2,26488258,AABA +2010-11-05,16.18,16.4,16.18,16.26,13413950,AABA +2010-11-08,16.29,16.5,16.25,16.44,15569519,AABA +2010-11-09,17.22,17.6,16.86,16.97,56225700,AABA +2010-11-10,17.0,17.01,16.75,16.94,17012581,AABA +2010-11-11,16.63,16.86,16.52,16.8,15312871,AABA +2010-11-12,16.65,16.75,16.4,16.55,17703316,AABA +2010-11-15,16.56,16.89,16.33,16.6,18934576,AABA +2010-11-16,16.45,16.49,16.1,16.24,23493653,AABA +2010-11-17,16.21,16.33,16.11,16.15,10311449,AABA +2010-11-18,16.4,17.17,16.29,16.99,46508945,AABA +2010-11-19,16.97,16.97,16.52,16.57,24036919,AABA +2010-11-22,16.43,16.65,16.25,16.56,14316867,AABA +2010-11-23,16.34,16.43,16.04,16.19,22947788,AABA +2010-11-24,16.31,16.48,16.15,16.41,11743360,AABA +2010-11-26,16.25,16.4,16.22,16.22,4953838,AABA +2010-11-29,16.1,16.45,15.95,16.38,14655612,AABA +2010-11-30,16.2,16.34,15.77,15.82,24981083,AABA +2010-12-01,16.0,16.4,16.0,16.15,17435891,AABA +2010-12-02,16.2,16.41,16.12,16.33,13349228,AABA +2010-12-03,16.27,16.37,16.2,16.35,9227938,AABA +2010-12-06,16.47,16.6,16.3,16.33,12063757,AABA +2010-12-07,16.5,17.07,16.5,16.94,29062471,AABA +2010-12-08,17.01,17.22,16.96,17.02,21773286,AABA +2010-12-09,17.12,17.19,16.8,16.95,8676910,AABA +2010-12-10,16.97,17.05,16.91,17.01,8985247,AABA +2010-12-13,16.9,16.99,16.69,16.7,12755317,AABA +2010-12-14,16.77,16.84,16.57,16.63,11601566,AABA +2010-12-15,16.55,16.73,16.42,16.45,10944181,AABA +2010-12-16,16.45,16.7,16.44,16.51,12943978,AABA +2010-12-17,16.51,16.66,16.32,16.38,24896080,AABA +2010-12-20,16.38,16.42,16.15,16.28,17566329,AABA +2010-12-21,16.31,16.68,16.2,16.6,11394674,AABA +2010-12-22,16.67,16.78,16.56,16.63,6769290,AABA +2010-12-23,16.56,16.73,16.45,16.72,9062905,AABA +2010-12-27,16.62,16.63,16.4,16.48,7492301,AABA +2010-12-28,16.47,16.54,16.33,16.43,8394174,AABA +2010-12-29,16.5,16.77,16.43,16.61,7668537,AABA +2010-12-30,16.6,16.77,16.52,16.76,8320832,AABA +2010-12-31,16.74,16.76,16.47,16.63,7760301,AABA +2011-01-03,16.81,16.94,16.67,16.75,17689296,AABA +2011-01-04,16.71,16.83,16.57,16.59,11098025,AABA +2011-01-05,16.55,16.91,16.34,16.91,23447604,AABA +2011-01-06,16.9,17.34,16.77,17.06,30666738,AABA +2011-01-07,17.03,17.17,16.65,16.9,19872124,AABA +2011-01-10,16.78,16.8,16.5,16.6,16176687,AABA +2011-01-11,16.7,16.73,16.53,16.58,14615651,AABA +2011-01-12,16.71,16.81,16.59,16.65,15073536,AABA +2011-01-13,16.64,16.92,16.57,16.75,15967199,AABA +2011-01-14,16.67,16.83,16.6,16.81,13593476,AABA +2011-01-18,16.62,16.68,16.42,16.5,21393613,AABA +2011-01-19,16.49,16.55,16.23,16.31,17129910,AABA +2011-01-20,16.29,16.33,16.09,16.23,14622699,AABA +2011-01-21,16.27,16.31,15.93,15.96,23372818,AABA +2011-01-24,16.0,16.24,15.76,16.09,23375261,AABA +2011-01-25,16.17,16.19,15.85,16.02,26673037,AABA +2011-01-26,15.93,16.05,15.41,15.57,49690763,AABA +2011-01-27,15.58,16.36,15.58,16.2,39066928,AABA +2011-01-28,16.15,16.21,15.68,15.83,24736190,AABA +2011-01-31,15.82,16.2,15.79,16.12,22911363,AABA +2011-02-01,16.33,16.46,16.23,16.38,26938822,AABA +2011-02-02,16.25,16.66,16.25,16.57,21106744,AABA +2011-02-03,16.48,16.91,16.4,16.69,33314581,AABA +2011-02-04,16.74,16.91,16.45,16.78,19127852,AABA +2011-02-07,16.81,17.0,16.77,16.8,16046409,AABA +2011-02-08,16.83,16.85,16.48,16.6,17931945,AABA +2011-02-09,16.54,16.7,16.35,16.43,17785773,AABA +2011-02-10,16.39,16.72,16.35,16.62,15430411,AABA +2011-02-11,16.58,16.86,16.54,16.85,15386260,AABA +2011-02-14,16.84,16.93,16.72,16.89,14502978,AABA +2011-02-15,16.8,17.39,16.78,17.2,31404844,AABA +2011-02-16,17.23,17.82,17.21,17.76,41824091,AABA +2011-02-17,17.75,17.82,17.5,17.77,23566561,AABA +2011-02-18,17.69,17.84,17.57,17.66,13735059,AABA +2011-02-22,17.08,17.39,16.87,16.9,34768084,AABA +2011-02-23,17.03,17.1,16.35,16.58,35225045,AABA +2011-02-24,16.66,16.73,16.04,16.37,31570331,AABA +2011-02-25,16.39,16.77,16.38,16.5,16939515,AABA +2011-02-28,16.37,16.6,16.28,16.4,20210206,AABA +2011-03-01,16.46,16.49,16.08,16.1,16702757,AABA +2011-03-02,16.65,16.85,16.6,16.63,24529436,AABA +2011-03-03,16.85,17.04,16.76,16.86,35202055,AABA +2011-03-04,16.75,17.2,16.72,17.08,20275511,AABA +2011-03-07,17.07,17.15,16.49,16.7,18772057,AABA +2011-03-08,16.74,17.02,16.72,16.94,12720392,AABA +2011-03-09,16.89,17.7,16.85,17.65,33807594,AABA +2011-03-10,17.3,17.39,16.93,17.06,25673067,AABA +2011-03-11,17.0,17.54,17.0,17.42,19455986,AABA +2011-03-14,17.24,17.44,17.09,17.31,21584294,AABA +2011-03-15,16.66,16.68,16.04,16.33,51489231,AABA +2011-03-16,16.33,16.48,15.85,15.91,38378465,AABA +2011-03-17,16.16,16.42,15.81,15.86,37553865,AABA +2011-03-18,16.1,16.19,16.01,16.03,26660302,AABA +2011-03-21,16.18,16.5,16.16,16.29,20617035,AABA +2011-03-22,16.29,16.48,16.16,16.36,30699780,AABA +2011-03-23,16.3,16.34,15.98,16.13,30842481,AABA +2011-03-24,16.19,16.91,16.17,16.83,20124174,AABA +2011-03-25,16.94,17.05,16.7,16.96,21047284,AABA +2011-03-28,17.01,17.06,16.58,16.58,16070924,AABA +2011-03-29,16.6,16.78,16.53,16.75,10041057,AABA +2011-03-30,16.83,16.92,16.68,16.74,12947119,AABA +2011-03-31,16.71,16.88,16.65,16.68,15343678,AABA +2011-04-01,16.83,16.98,16.72,16.84,12487345,AABA +2011-04-04,16.9,17.05,16.81,16.87,9568617,AABA +2011-04-05,16.81,17.29,16.79,17.11,18465120,AABA +2011-04-06,17.17,17.2,16.94,17.05,13301365,AABA +2011-04-07,16.91,17.1,16.78,17.0,12780605,AABA +2011-04-08,17.08,17.11,16.77,16.77,13118860,AABA +2011-04-11,16.91,16.96,16.37,16.59,34843436,AABA +2011-04-12,16.55,16.64,16.29,16.36,20169513,AABA +2011-04-13,16.43,16.69,16.43,16.64,16700363,AABA +2011-04-14,16.55,16.82,16.43,16.69,16599422,AABA +2011-04-15,16.64,16.78,16.54,16.62,14757143,AABA +2011-04-18,16.35,16.44,16.06,16.34,21940555,AABA +2011-04-19,16.21,16.36,16.08,16.12,31547353,AABA +2011-04-20,16.7,17.23,16.59,16.87,34319601,AABA +2011-04-21,16.93,16.94,16.74,16.85,13986685,AABA +2011-04-25,17.01,17.3,16.9,17.11,17775506,AABA +2011-04-26,17.11,17.37,17.02,17.28,20041256,AABA +2011-04-27,17.3,17.43,17.18,17.26,16642364,AABA +2011-04-28,17.22,17.53,17.17,17.51,14415572,AABA +2011-04-29,17.46,17.77,17.36,17.7,30793842,AABA +2011-05-02,17.79,18.34,17.57,18.14,44036368,AABA +2011-05-03,18.23,18.64,17.88,17.92,32627501,AABA +2011-05-04,17.99,18.38,17.96,18.2,23586923,AABA +2011-05-05,18.12,18.56,18.05,18.43,30757348,AABA +2011-05-06,18.59,18.8,18.38,18.65,29694530,AABA +2011-05-09,18.6,18.84,18.54,18.56,15597465,AABA +2011-05-10,18.67,18.7,18.42,18.55,18475072,AABA +2011-05-11,18.45,18.61,16.74,17.2,131204310,AABA +2011-05-12,17.12,17.81,16.93,17.17,52984629,AABA +2011-05-13,16.14,16.84,15.96,16.55,120057586,AABA +2011-05-16,16.68,16.69,15.63,15.81,62094516,AABA +2011-05-17,15.88,16.07,15.72,16.0,31576416,AABA +2011-05-18,16.07,16.16,15.75,15.96,25880177,AABA +2011-05-19,16.05,16.49,16.04,16.35,40356311,AABA +2011-05-20,16.32,16.44,16.15,16.3,23582606,AABA +2011-05-23,16.05,16.17,16.0,16.06,19252089,AABA +2011-05-24,16.11,16.41,16.05,16.14,23153010,AABA +2011-05-25,16.19,16.99,16.1,16.15,34172563,AABA +2011-05-26,16.18,16.22,15.88,15.98,24006941,AABA +2011-05-27,16.03,16.19,15.95,16.02,20096766,AABA +2011-05-31,16.17,16.59,16.12,16.55,30266543,AABA +2011-06-01,16.34,16.43,15.79,15.84,40295512,AABA +2011-06-02,16.0,16.11,15.87,16.02,21009877,AABA +2011-06-03,15.82,16.0,15.63,15.68,22245115,AABA +2011-06-06,15.73,15.85,15.41,15.45,18203316,AABA +2011-06-07,15.54,15.65,15.32,15.44,16516039,AABA +2011-06-08,15.37,15.38,15.08,15.1,21989431,AABA +2011-06-09,15.18,15.33,14.94,15.22,18682381,AABA +2011-06-10,15.27,15.73,15.11,15.2,19455054,AABA +2011-06-13,15.2,15.34,15.1,15.16,14582698,AABA +2011-06-14,15.26,15.56,15.19,15.2,21995251,AABA +2011-06-15,15.01,15.05,14.5,14.81,41286143,AABA +2011-06-16,15.01,15.09,14.65,14.78,24453688,AABA +2011-06-17,14.98,14.98,14.56,14.7,23004121,AABA +2011-06-20,14.66,15.42,14.66,14.99,32653383,AABA +2011-06-21,15.03,15.38,14.91,15.35,17508751,AABA +2011-06-22,15.29,15.53,15.19,15.22,30154648,AABA +2011-06-23,15.08,15.09,14.72,15.08,32524673,AABA +2011-06-24,15.08,15.16,14.85,14.88,25343733,AABA +2011-06-27,14.87,14.98,14.77,14.88,13837583,AABA +2011-06-28,14.95,15.18,14.88,14.95,16059227,AABA +2011-06-29,14.96,15.05,14.68,14.89,25468150,AABA +2011-06-30,14.98,15.1,14.64,15.04,34906399,AABA +2011-07-01,15.08,15.5,15.02,15.45,16273522,AABA +2011-07-05,15.4,15.67,15.25,15.49,20482062,AABA +2011-07-06,15.53,15.81,15.52,15.72,18290651,AABA +2011-07-07,15.78,15.95,15.7,15.81,20992401,AABA +2011-07-08,15.62,15.69,15.44,15.61,14366237,AABA +2011-07-11,15.43,15.44,14.99,15.05,21487664,AABA +2011-07-12,15.01,15.18,14.85,14.86,22793682,AABA +2011-07-13,15.01,15.1,14.87,14.91,16646489,AABA +2011-07-14,14.88,14.99,14.6,14.63,27086009,AABA +2011-07-15,14.75,14.94,14.61,14.69,19746861,AABA +2011-07-18,14.68,14.69,14.36,14.42,24504779,AABA +2011-07-19,14.57,14.69,14.45,14.59,30168131,AABA +2011-07-20,14.15,14.15,13.45,13.48,63098312,AABA +2011-07-21,13.5,13.62,13.36,13.59,30493456,AABA +2011-07-22,13.65,14.05,13.57,13.98,30144780,AABA +2011-07-25,13.84,13.88,13.68,13.69,16733449,AABA +2011-07-26,13.7,13.99,13.65,13.94,20935946,AABA +2011-07-27,13.87,13.9,13.57,13.58,20560126,AABA +2011-07-28,13.6,13.71,13.43,13.5,20636427,AABA +2011-07-29,13.89,14.07,13.04,13.1,67798407,AABA +2011-08-01,13.24,13.34,12.95,13.1,26879954,AABA +2011-08-02,12.96,12.94,12.52,12.85,35799512,AABA +2011-08-03,12.84,13.07,12.52,13.02,26163350,AABA +2011-08-04,12.8,12.86,11.99,12.0,39442225,AABA +2011-08-05,12.08,12.12,11.41,11.74,47067433,AABA +2011-08-08,11.43,11.8,11.09,11.09,59577539,AABA +2011-08-09,11.3,12.09,11.25,12.08,47486551,AABA +2011-08-10,11.77,12.14,11.62,11.77,48033973,AABA +2011-08-11,11.89,12.92,11.88,12.86,51100217,AABA +2011-08-12,12.81,13.62,12.76,13.58,48476111,AABA +2011-08-15,13.63,13.69,13.27,13.46,25686333,AABA +2011-08-16,13.34,13.57,13.18,13.48,25583139,AABA +2011-08-17,13.49,13.62,13.32,13.47,17008048,AABA +2011-08-18,13.02,13.09,12.8,12.96,30448815,AABA +2011-08-19,12.75,13.08,12.72,12.92,26185753,AABA +2011-08-22,13.16,13.23,12.77,12.84,14199711,AABA +2011-08-23,12.91,13.35,12.75,13.35,17187326,AABA +2011-08-24,13.28,13.3,12.79,13.15,24968556,AABA +2011-08-25,13.12,13.21,12.81,12.87,21811729,AABA +2011-08-26,12.8,12.89,12.52,12.74,35884143,AABA +2011-08-29,12.9,13.68,12.69,13.68,31000622,AABA +2011-08-30,13.3,13.98,13.23,13.84,29165003,AABA +2011-08-31,13.91,13.94,13.54,13.61,25391661,AABA +2011-09-01,13.67,13.78,13.32,13.35,17962631,AABA +2011-09-02,13.12,13.13,12.86,12.87,20509323,AABA +2011-09-06,12.52,12.95,12.45,12.91,54455285,AABA +2011-09-07,13.75,14.0,13.24,13.61,77329448,AABA +2011-09-08,13.57,14.49,13.37,14.44,93971939,AABA +2011-09-09,14.36,14.57,14.07,14.48,60031868,AABA +2011-09-12,14.12,14.28,13.92,14.26,32700733,AABA +2011-09-13,14.3,14.34,14.12,14.26,19930223,AABA +2011-09-14,14.47,14.94,14.34,14.55,37389606,AABA +2011-09-15,14.73,15.4,14.51,14.89,58585016,AABA +2011-09-16,15.09,15.34,14.94,14.97,56827817,AABA +2011-09-19,14.76,14.79,14.4,14.61,27290058,AABA +2011-09-20,14.53,14.66,14.28,14.36,21773998,AABA +2011-09-21,14.38,14.6,13.96,13.96,32018137,AABA +2011-09-22,14.2,14.25,13.69,13.99,60456273,AABA +2011-09-23,14.23,14.83,14.12,14.71,49333116,AABA +2011-09-26,14.79,14.8,14.23,14.75,24472226,AABA +2011-09-27,14.92,15.0,14.44,14.54,25093844,AABA +2011-09-28,14.61,14.62,14.15,14.19,21284688,AABA +2011-09-29,14.34,14.39,13.15,13.42,45782189,AABA +2011-09-30,13.21,13.44,13.11,13.17,30536073,AABA +2011-10-03,13.7,14.04,13.37,13.53,43196239,AABA +2011-10-04,14.0,14.48,13.87,14.46,44487200,AABA +2011-10-05,14.66,16.15,14.39,15.92,97330173,AABA +2011-10-06,15.16,15.8,14.92,15.65,49961022,AABA +2011-10-07,15.64,15.75,15.38,15.47,27953928,AABA +2011-10-10,15.86,16.04,15.62,15.84,33084934,AABA +2011-10-11,15.79,15.95,15.59,15.86,18050274,AABA +2011-10-12,15.93,15.95,15.67,15.77,20585382,AABA +2011-10-13,15.76,16.37,15.54,15.93,32487269,AABA +2011-10-14,16.13,16.15,15.66,15.91,23520095,AABA +2011-10-17,15.95,16.04,15.65,15.7,21203976,AABA +2011-10-18,15.72,15.74,15.11,15.47,31377900,AABA +2011-10-19,16.04,16.79,15.73,15.94,54264451,AABA +2011-10-20,16.2,16.49,15.97,16.18,40816828,AABA +2011-10-21,16.38,16.39,16.06,16.12,29739367,AABA +2011-10-24,16.57,16.75,16.31,16.71,29863977,AABA +2011-10-25,16.66,16.7,16.18,16.24,24059657,AABA +2011-10-26,16.33,16.44,15.86,16.3,23638309,AABA +2011-10-27,16.56,16.7,16.45,16.63,19772114,AABA +2011-10-28,16.41,16.7,16.25,16.56,20286809,AABA +2011-10-31,16.06,16.07,15.45,15.64,39763681,AABA +2011-11-01,14.95,15.08,14.75,14.93,41840623,AABA +2011-11-02,15.1,15.3,15.0,15.1,20763401,AABA +2011-11-03,15.2,15.5,15.03,15.48,16818633,AABA +2011-11-04,15.39,15.54,14.95,15.24,41852983,AABA +2011-11-07,15.26,15.7,15.25,15.69,22390612,AABA +2011-11-08,15.87,16.18,15.81,15.97,25079636,AABA +2011-11-09,16.17,16.5,15.87,15.92,45328226,AABA +2011-11-10,16.18,16.22,15.84,15.95,15370968,AABA +2011-11-11,15.96,16.31,15.91,16.27,14546140,AABA +2011-11-14,16.17,16.31,15.93,16.0,14282098,AABA +2011-11-15,15.93,16.05,15.7,15.93,17654973,AABA +2011-11-16,15.8,16.1,15.7,15.72,14367517,AABA +2011-11-17,15.69,15.77,15.2,15.34,17446292,AABA +2011-11-18,15.56,15.69,15.36,15.38,17163991,AABA +2011-11-21,15.19,15.19,14.77,14.99,23678060,AABA +2011-11-22,14.88,15.08,14.75,14.97,14840160,AABA +2011-11-23,15.2,15.24,14.83,14.94,20130023,AABA +2011-11-25,15.0,15.25,14.9,15.1,10781728,AABA +2011-11-28,15.24,15.47,15.21,15.35,19028944,AABA +2011-11-29,15.6,15.94,15.45,15.7,29293943,AABA +2011-11-30,15.9,16.04,15.65,15.71,34718122,AABA +2011-12-01,16.42,16.46,16.09,16.23,47059601,AABA +2011-12-02,16.31,16.41,16.03,16.05,22714425,AABA +2011-12-05,16.11,16.14,15.83,15.89,19896492,AABA +2011-12-06,15.9,16.05,15.84,15.84,17340776,AABA +2011-12-07,15.82,15.86,15.56,15.62,19755597,AABA +2011-12-08,15.6,15.76,15.53,15.61,18132201,AABA +2011-12-09,15.61,15.96,15.6,15.94,13454360,AABA +2011-12-12,15.71,15.72,15.41,15.47,14697373,AABA +2011-12-13,15.54,15.74,15.35,15.42,15584324,AABA +2011-12-14,15.19,15.28,14.8,15.02,27251044,AABA +2011-12-15,15.21,15.29,15.01,15.16,14830947,AABA +2011-12-16,15.05,15.26,14.92,14.96,32625191,AABA +2011-12-19,14.95,15.0,14.57,14.62,21455793,AABA +2011-12-20,14.68,15.18,14.68,15.11,15891438,AABA +2011-12-21,15.15,16.24,14.74,15.99,47127515,AABA +2011-12-22,16.36,16.4,15.95,16.0,33812755,AABA +2011-12-23,16.05,16.26,15.87,16.19,17865886,AABA +2011-12-27,16.16,16.17,16.01,16.09,9739471,AABA +2011-12-28,16.03,16.05,15.67,15.78,14679805,AABA +2011-12-29,15.95,16.23,15.8,16.13,15284347,AABA +2011-12-30,16.18,16.21,16.03,16.13,10840889,AABA +2012-01-03,16.27,16.39,16.2,16.28,19712161,AABA +2012-01-04,16.12,16.16,15.74,15.78,35655206,AABA +2012-01-05,15.6,15.69,15.44,15.64,19423687,AABA +2012-01-06,15.64,15.66,15.4,15.52,13313562,AABA +2012-01-09,15.59,15.61,15.35,15.46,13194246,AABA +2012-01-10,15.57,15.71,15.5,15.51,14050506,AABA +2012-01-11,15.56,15.62,15.35,15.53,10805281,AABA +2012-01-12,15.58,15.73,15.45,15.66,12665998,AABA +2012-01-13,15.65,15.67,15.43,15.48,11714125,AABA +2012-01-17,15.63,15.66,15.39,15.43,15334125,AABA +2012-01-18,15.87,16.0,15.69,15.92,35701899,AABA +2012-01-19,15.9,16.15,15.89,16.12,22646529,AABA +2012-01-20,16.11,16.11,15.85,15.96,22008252,AABA +2012-01-23,15.85,15.93,15.64,15.68,17872169,AABA +2012-01-24,15.57,15.81,15.55,15.69,17152110,AABA +2012-01-25,15.6,15.7,15.46,15.56,23352777,AABA +2012-01-26,15.63,15.69,15.42,15.53,15409950,AABA +2012-01-27,15.5,15.8,15.46,15.74,10866737,AABA +2012-01-30,15.61,15.65,15.5,15.55,11076828,AABA +2012-01-31,15.54,15.62,15.41,15.47,10731010,AABA +2012-02-01,15.57,15.8,15.53,15.73,13223197,AABA +2012-02-02,15.76,15.82,15.69,15.72,9948709,AABA +2012-02-03,15.94,15.98,15.83,15.92,13659221,AABA +2012-02-06,15.94,15.95,15.76,15.82,11291206,AABA +2012-02-07,15.84,15.89,15.74,15.83,13504418,AABA +2012-02-08,15.96,15.97,15.72,15.78,13448816,AABA +2012-02-09,16.1,16.1,15.9,16.0,22550991,AABA +2012-02-10,16.02,16.31,16.0,16.14,27796352,AABA +2012-02-13,16.13,16.24,16.05,16.12,10067290,AABA +2012-02-14,16.07,16.1,14.92,15.36,88675936,AABA +2012-02-15,15.23,15.3,15.08,15.12,25318327,AABA +2012-02-16,15.25,15.38,15.1,15.36,15377354,AABA +2012-02-17,15.41,15.44,15.0,15.01,22898691,AABA +2012-02-21,15.04,15.07,14.75,14.75,29698052,AABA +2012-02-22,14.68,14.75,14.43,14.5,27189767,AABA +2012-02-23,14.55,14.81,14.37,14.78,15695712,AABA +2012-02-24,14.86,14.97,14.83,14.89,12111859,AABA +2012-02-27,14.74,14.91,14.72,14.86,13434112,AABA +2012-02-28,14.93,14.99,14.76,14.9,15399842,AABA +2012-02-29,14.89,14.93,14.78,14.83,19616656,AABA +2012-03-01,14.89,14.96,14.79,14.93,12286079,AABA +2012-03-02,14.88,14.92,14.66,14.72,9168834,AABA +2012-03-05,14.66,14.95,14.52,14.62,11753807,AABA +2012-03-06,14.61,14.69,14.35,14.42,12696860,AABA +2012-03-07,14.48,14.71,14.44,14.62,10623336,AABA +2012-03-08,14.7,14.77,14.52,14.62,11273272,AABA +2012-03-09,14.63,14.7,14.61,14.63,9772432,AABA +2012-03-12,14.66,14.76,14.48,14.49,11309159,AABA +2012-03-13,14.54,14.62,14.39,14.55,17134337,AABA +2012-03-14,14.54,14.64,14.42,14.63,14767830,AABA +2012-03-15,14.64,14.98,14.57,14.88,19810763,AABA +2012-03-16,14.95,15.18,14.92,15.18,28343137,AABA +2012-03-19,15.08,15.22,14.92,15.15,16650135,AABA +2012-03-20,15.0,15.61,14.92,15.41,22189645,AABA +2012-03-21,15.42,15.61,15.17,15.51,25025789,AABA +2012-03-22,15.51,15.56,15.38,15.48,14619861,AABA +2012-03-23,15.52,15.59,15.31,15.38,8495792,AABA +2012-03-26,15.46,15.56,15.36,15.54,11500800,AABA +2012-03-27,15.53,15.55,15.41,15.43,11893220,AABA +2012-03-28,15.45,15.48,15.14,15.32,18835377,AABA +2012-03-29,15.19,15.34,15.11,15.3,9934764,AABA +2012-03-30,15.37,15.42,15.18,15.22,15516149,AABA +2012-04-02,15.19,15.51,15.11,15.46,14423746,AABA +2012-04-03,15.36,15.43,15.06,15.18,18217862,AABA +2012-04-04,15.15,15.34,15.0,15.27,20958443,AABA +2012-04-05,15.14,15.26,15.0,15.06,11719364,AABA +2012-04-09,15.0,15.25,14.96,15.1,11335915,AABA +2012-04-10,15.08,15.18,14.91,14.99,15287467,AABA +2012-04-11,15.08,15.08,14.84,14.88,11208690,AABA +2012-04-12,14.9,15.1,14.84,15.06,9487715,AABA +2012-04-13,14.99,15.18,14.86,14.87,15336610,AABA +2012-04-16,15.0,15.04,14.73,14.78,13639142,AABA +2012-04-17,14.82,15.18,14.82,15.01,20558906,AABA +2012-04-18,15.4,15.57,15.3,15.49,36562348,AABA +2012-04-19,15.44,15.57,15.36,15.4,18436172,AABA +2012-04-20,15.41,15.7,15.39,15.6,24560459,AABA +2012-04-23,15.41,15.47,15.29,15.33,21683640,AABA +2012-04-24,15.33,15.52,15.33,15.43,12140621,AABA +2012-04-25,15.43,15.51,15.38,15.5,13236914,AABA +2012-04-26,15.44,15.55,15.38,15.53,12543229,AABA +2012-04-27,15.51,15.62,15.49,15.57,9711543,AABA +2012-04-30,15.55,15.57,15.45,15.54,10895462,AABA +2012-05-01,15.51,15.72,15.5,15.63,9799226,AABA +2012-05-02,15.58,15.77,15.54,15.67,10840951,AABA +2012-05-03,15.64,15.64,15.32,15.4,10934219,AABA +2012-05-04,15.25,15.29,15.09,15.15,13771297,AABA +2012-05-07,15.34,15.49,15.16,15.35,13467153,AABA +2012-05-08,15.31,15.44,15.09,15.36,18604517,AABA +2012-05-09,15.17,15.45,15.03,15.3,19009078,AABA +2012-05-10,15.4,15.54,15.3,15.44,11175681,AABA +2012-05-11,14.88,15.44,14.8,15.19,21134710,AABA +2012-05-14,15.48,15.77,15.4,15.5,30819739,AABA +2012-05-15,15.47,15.55,15.34,15.4,13743166,AABA +2012-05-16,15.4,15.57,15.26,15.28,17247303,AABA +2012-05-17,15.26,15.37,14.85,14.87,17347626,AABA +2012-05-18,15.78,15.87,15.36,15.42,32684254,AABA +2012-05-21,16.0,16.0,15.1,15.58,51152115,AABA +2012-05-22,15.58,15.61,15.19,15.29,33543631,AABA +2012-05-23,15.19,15.43,15.14,15.38,18115269,AABA +2012-05-24,15.34,15.51,15.22,15.35,13879511,AABA +2012-05-25,15.4,15.48,15.28,15.36,13629383,AABA +2012-05-29,15.4,15.55,15.28,15.47,18465318,AABA +2012-05-30,15.3,15.34,15.16,15.25,14925544,AABA +2012-05-31,15.23,15.37,15.12,15.24,17161481,AABA +2012-06-01,15.04,15.12,14.85,14.92,16202329,AABA +2012-06-04,14.9,15.03,14.81,15.01,15479055,AABA +2012-06-05,15.0,15.14,14.91,15.1,9725441,AABA +2012-06-06,15.14,15.41,15.14,15.36,18300693,AABA +2012-06-07,15.47,15.5,15.33,15.36,12643619,AABA +2012-06-08,15.52,15.68,15.4,15.65,16422357,AABA +2012-06-11,15.73,15.73,15.27,15.3,17147687,AABA +2012-06-12,15.35,15.52,15.26,15.47,17012443,AABA +2012-06-13,15.47,15.49,15.27,15.34,16456268,AABA +2012-06-14,15.3,15.46,15.25,15.36,11612611,AABA +2012-06-15,15.44,15.44,15.33,15.36,11716895,AABA +2012-06-18,15.33,15.54,15.27,15.49,9659149,AABA +2012-06-19,15.52,15.69,15.51,15.65,10638148,AABA +2012-06-20,15.69,15.75,15.58,15.74,11260690,AABA +2012-06-21,15.74,15.8,15.47,15.52,13102879,AABA +2012-06-22,15.53,15.7,15.52,15.61,11042683,AABA +2012-06-25,15.51,15.55,15.31,15.44,13383517,AABA +2012-06-26,15.4,16.35,15.19,15.34,13640323,AABA +2012-06-27,15.41,15.63,15.38,15.52,11262245,AABA +2012-06-28,15.41,15.48,15.29,15.45,12479185,AABA +2012-06-29,15.61,15.83,15.53,15.83,13503678,AABA +2012-07-02,15.8,15.94,15.76,15.84,7226555,AABA +2012-07-03,15.83,15.99,15.82,15.98,8149095,AABA +2012-07-05,15.9,15.99,15.81,15.85,11440727,AABA +2012-07-06,15.8,15.91,15.68,15.78,12152459,AABA +2012-07-09,15.78,15.84,15.7,15.75,10375997,AABA +2012-07-10,15.83,15.98,15.71,15.82,15935347,AABA +2012-07-11,15.82,15.94,15.68,15.8,16482409,AABA +2012-07-12,15.63,15.81,15.54,15.69,18393087,AABA +2012-07-13,15.7,15.84,15.69,15.74,11812343,AABA +2012-07-16,15.69,15.8,15.6,15.64,14982860,AABA +2012-07-17,15.85,15.89,15.42,15.6,30596263,AABA +2012-07-18,15.64,15.75,15.51,15.7,19270605,AABA +2012-07-19,15.71,15.86,15.64,15.72,15986396,AABA +2012-07-20,15.75,15.94,15.68,15.92,16924563,AABA +2012-07-23,15.7,15.81,15.59,15.76,14830343,AABA +2012-07-24,15.74,15.76,15.23,15.43,19735369,AABA +2012-07-25,15.52,15.64,15.4,15.5,15091987,AABA +2012-07-26,15.69,15.88,15.62,15.8,11033661,AABA +2012-07-27,15.88,16.17,15.84,16.11,14223828,AABA +2012-07-30,16.15,16.15,15.9,15.98,10192503,AABA +2012-07-31,16.0,16.06,15.81,15.84,13755427,AABA +2012-08-01,15.86,16.07,15.83,15.99,14008607,AABA +2012-08-02,15.86,16.0,15.64,15.74,12902378,AABA +2012-08-03,15.89,16.03,15.82,15.97,9140791,AABA +2012-08-06,16.0,16.07,15.95,16.04,8803878,AABA +2012-08-07,16.09,16.37,16.07,16.22,17283419,AABA +2012-08-08,16.15,16.32,16.09,16.17,7378932,AABA +2012-08-09,16.16,16.16,15.98,16.01,8613072,AABA +2012-08-10,15.25,15.35,15.01,15.15,61987221,AABA +2012-08-13,15.03,15.21,15.0,15.02,20851945,AABA +2012-08-14,15.04,15.05,14.69,14.73,29656316,AABA +2012-08-15,14.77,14.86,14.65,14.76,20686423,AABA +2012-08-16,14.81,15.01,14.75,14.99,24971962,AABA +2012-08-17,15.02,15.07,14.85,15.03,19642099,AABA +2012-08-20,14.99,15.05,14.88,14.96,11194117,AABA +2012-08-21,14.95,15.01,14.88,14.97,27934619,AABA +2012-08-22,14.95,14.99,14.86,14.92,9168303,AABA +2012-08-23,14.9,14.97,14.82,14.86,12463304,AABA +2012-08-24,14.82,14.94,14.76,14.92,8652104,AABA +2012-08-27,14.92,14.93,14.77,14.85,10054851,AABA +2012-08-28,14.84,14.87,14.69,14.72,12706969,AABA +2012-08-29,14.73,14.94,14.7,14.84,21113540,AABA +2012-08-30,14.81,14.84,14.64,14.67,10699035,AABA +2012-08-31,14.79,14.82,14.59,14.65,11619892,AABA +2012-09-04,14.64,14.98,14.59,14.89,18817862,AABA +2012-09-05,14.86,15.14,14.85,15.09,21119186,AABA +2012-09-06,15.13,15.15,14.96,15.11,18012160,AABA +2012-09-07,15.12,15.29,15.1,15.22,12989548,AABA +2012-09-10,15.19,15.28,15.11,15.11,10520157,AABA +2012-09-11,15.09,15.25,15.06,15.16,8036541,AABA +2012-09-12,15.3,15.55,15.28,15.4,22011568,AABA +2012-09-13,15.38,15.69,15.37,15.6,12137432,AABA +2012-09-14,15.7,15.84,15.62,15.77,17642707,AABA +2012-09-17,15.81,15.84,15.63,15.68,11697613,AABA +2012-09-18,15.65,16.17,15.6,15.9,42449580,AABA +2012-09-19,15.96,16.13,15.84,15.86,30681508,AABA +2012-09-20,15.76,15.86,15.65,15.79,18171483,AABA +2012-09-21,15.72,15.82,15.66,15.74,49167303,AABA +2012-09-24,15.69,16.04,15.6,16.0,23019885,AABA +2012-09-25,16.09,16.09,15.67,15.68,22967461,AABA +2012-09-26,15.71,15.81,15.54,15.61,12784023,AABA +2012-09-27,15.9,16.2,15.79,16.04,24422945,AABA +2012-09-28,16.01,16.09,15.93,15.98,19745026,AABA +2012-10-01,16.0,16.09,15.77,15.82,20601816,AABA +2012-10-02,16.03,16.04,15.88,15.94,13697647,AABA +2012-10-03,16.0,16.24,15.99,16.21,20401128,AABA +2012-10-04,16.22,16.35,16.15,16.27,17283895,AABA +2012-10-05,16.27,16.38,16.09,16.09,9241450,AABA +2012-10-08,16.02,16.16,16.0,16.03,11737684,AABA +2012-10-09,16.03,16.05,15.81,15.85,14110480,AABA +2012-10-10,15.83,15.99,15.8,15.83,14548319,AABA +2012-10-11,15.94,16.02,15.84,15.92,12972955,AABA +2012-10-12,15.9,16.02,15.86,15.88,12239289,AABA +2012-10-15,15.85,15.87,15.65,15.68,20786501,AABA +2012-10-16,15.82,15.98,15.76,15.92,20575765,AABA +2012-10-17,15.85,16.12,15.83,16.09,19571271,AABA +2012-10-18,16.23,16.24,15.83,16.0,26362626,AABA +2012-10-19,16.0,16.03,15.83,15.84,32893703,AABA +2012-10-22,15.81,15.95,15.74,15.77,32287973,AABA +2012-10-23,16.53,16.79,16.26,16.67,71575349,AABA +2012-10-24,16.78,16.8,16.48,16.55,25119645,AABA +2012-10-25,16.72,16.77,16.49,16.61,23081647,AABA +2012-10-26,16.54,16.82,16.52,16.79,23378731,AABA +2012-10-31,16.81,16.89,16.6,16.84,21058756,AABA +2012-11-01,16.9,17.05,16.86,16.95,19772272,AABA +2012-11-02,17.0,17.14,16.95,17.11,27572853,AABA +2012-11-05,17.1,17.43,17.01,17.37,31857694,AABA +2012-11-06,17.44,17.53,17.32,17.46,26321673,AABA +2012-11-07,17.24,17.56,17.18,17.39,24349034,AABA +2012-11-08,17.3,17.5,17.23,17.24,20329082,AABA +2012-11-09,17.22,17.52,17.18,17.26,23832307,AABA +2012-11-12,17.18,17.56,17.17,17.51,22364200,AABA +2012-11-13,17.42,17.85,17.38,17.85,29018362,AABA +2012-11-14,17.9,18.08,17.75,17.82,36405137,AABA +2012-11-15,17.82,18.16,17.74,17.89,35658904,AABA +2012-11-16,17.91,18.02,17.76,17.86,31017481,AABA +2012-11-19,18.02,18.37,17.87,18.36,32997005,AABA +2012-11-20,18.44,18.5,18.19,18.24,26228324,AABA +2012-11-21,18.24,18.5,18.2,18.4,19586186,AABA +2012-11-23,18.5,18.59,18.4,18.57,7714732,AABA +2012-11-26,18.88,19.0,18.7,18.76,34042638,AABA +2012-11-27,18.87,19.16,18.8,18.93,29330447,AABA +2012-11-28,18.78,18.95,18.53,18.91,30314196,AABA +2012-11-29,18.95,19.03,18.85,18.87,27259785,AABA +2012-11-30,18.9,18.95,18.69,18.77,24075241,AABA +2012-12-03,18.55,18.84,18.34,18.55,29606118,AABA +2012-12-04,18.64,18.96,18.6,18.93,30727223,AABA +2012-12-05,18.98,19.03,18.77,18.89,24739122,AABA +2012-12-06,18.78,19.28,18.77,19.2,25316990,AABA +2012-12-07,19.16,19.3,19.06,19.2,19160066,AABA +2012-12-10,19.18,19.47,19.15,19.43,24134198,AABA +2012-12-11,19.53,19.63,19.43,19.52,19049410,AABA +2012-12-12,19.56,19.6,19.34,19.38,22899740,AABA +2012-12-13,19.44,19.54,19.26,19.35,20456342,AABA +2012-12-14,19.4,19.72,19.4,19.64,19580359,AABA +2012-12-17,19.72,19.74,19.53,19.69,14761469,AABA +2012-12-18,19.72,19.76,19.58,19.62,17094745,AABA +2012-12-19,19.59,19.69,19.58,19.6,12351843,AABA +2012-12-20,19.58,19.71,19.41,19.69,24578731,AABA +2012-12-21,19.49,19.49,19.23,19.35,32728510,AABA +2012-12-24,19.45,19.66,19.38,19.65,11433722,AABA +2012-12-26,19.7,19.75,19.52,19.57,9376343,AABA +2012-12-27,19.54,19.67,19.44,19.6,13999901,AABA +2012-12-28,19.44,19.57,19.28,19.5,16671289,AABA +2012-12-31,19.43,19.97,19.4,19.9,20653511,AABA +2013-01-02,20.2,20.32,20.01,20.08,20463033,AABA +2013-01-03,20.05,20.1,19.72,19.78,19599094,AABA +2013-01-04,19.76,19.95,19.72,19.86,12489700,AABA +2013-01-07,19.56,19.58,19.28,19.4,23866609,AABA +2013-01-08,19.32,19.68,19.3,19.66,16932176,AABA +2013-01-09,19.73,19.75,19.22,19.33,21656278,AABA +2013-01-10,19.19,19.38,18.93,18.99,30646950,AABA +2013-01-11,19.05,19.38,18.89,19.29,21553648,AABA +2013-01-14,19.33,19.54,19.25,19.43,13828732,AABA +2013-01-15,19.28,19.54,19.28,19.52,16087934,AABA +2013-01-16,19.91,20.14,19.62,20.07,33298552,AABA +2013-01-17,20.14,20.2,20.0,20.13,14509082,AABA +2013-01-18,20.07,20.17,19.97,20.02,13535091,AABA +2013-01-22,19.91,19.95,19.72,19.9,13875669,AABA +2013-01-23,19.98,20.19,19.91,20.11,13858734,AABA +2013-01-24,20.08,20.52,20.07,20.44,13712078,AABA +2013-01-25,20.43,20.48,20.22,20.37,14954292,AABA +2013-01-28,20.5,20.5,20.2,20.31,39509704,AABA +2013-01-29,20.87,20.88,19.68,19.7,57652249,AABA +2013-01-30,19.92,20.12,19.69,20.12,36574614,AABA +2013-01-31,19.92,19.99,19.57,19.63,34979241,AABA +2013-02-01,19.77,19.83,19.58,19.76,27615656,AABA +2013-02-04,19.76,19.81,19.31,19.34,23906430,AABA +2013-02-05,19.49,19.78,19.42,19.66,13561048,AABA +2013-02-06,19.63,19.9,19.59,19.85,15392206,AABA +2013-02-07,20.1,20.43,19.93,20.32,24713591,AABA +2013-02-08,20.38,20.61,20.3,20.5,22251078,AABA +2013-02-11,20.44,20.98,20.39,20.9,22091427,AABA +2013-02-12,20.94,21.4,20.89,21.21,27753077,AABA +2013-02-13,21.15,21.43,21.07,21.15,18799970,AABA +2013-02-14,21.1,21.26,21.06,21.18,12817857,AABA +2013-02-15,21.15,21.25,20.9,21.02,12591323,AABA +2013-02-19,21.03,21.41,20.97,21.29,16672068,AABA +2013-02-20,21.31,21.45,20.9,20.92,14444402,AABA +2013-02-21,20.92,21.0,20.74,20.83,13298052,AABA +2013-02-22,20.87,21.31,20.85,21.22,13675866,AABA +2013-02-25,21.26,21.32,20.72,20.73,13336119,AABA +2013-02-26,20.68,20.85,20.58,20.76,14038337,AABA +2013-02-27,20.81,21.31,20.69,21.16,15697992,AABA +2013-02-28,21.06,21.57,21.05,21.3,18876805,AABA +2013-03-01,21.36,22.28,21.26,21.94,33776653,AABA +2013-03-04,22.37,22.74,22.2,22.7,30074277,AABA +2013-03-05,22.91,23.08,22.61,22.95,30497359,AABA +2013-03-06,23.08,23.09,22.71,22.8,15194256,AABA +2013-03-07,22.92,23.0,22.65,22.7,12886148,AABA +2013-03-08,22.92,22.96,22.71,22.9,10586614,AABA +2013-03-11,22.8,23.0,22.57,22.6,16493882,AABA +2013-03-12,22.51,22.58,22.19,22.4,12013704,AABA +2013-03-13,22.48,22.48,22.16,22.34,13957535,AABA +2013-03-14,22.47,22.75,22.4,22.43,12804383,AABA +2013-03-15,22.34,22.39,21.97,22.07,33559591,AABA +2013-03-18,21.9,22.17,21.87,22.01,15071629,AABA +2013-03-19,22.06,22.33,21.89,22.17,12847240,AABA +2013-03-20,22.03,22.33,21.95,22.1,18095391,AABA +2013-03-21,22.39,22.95,22.36,22.86,24723214,AABA +2013-03-22,22.88,23.26,22.72,23.26,18062036,AABA +2013-03-25,23.41,23.88,23.3,23.38,23139127,AABA +2013-03-26,23.46,23.62,23.35,23.59,16893118,AABA +2013-03-27,23.54,23.83,23.41,23.59,13945214,AABA +2013-03-28,23.63,23.77,23.45,23.53,17612371,AABA +2013-04-01,23.31,23.62,23.19,23.5,12344323,AABA +2013-04-02,23.77,23.9,23.6,23.78,14732283,AABA +2013-04-03,23.78,23.88,23.24,23.38,14934252,AABA +2013-04-04,23.49,23.72,23.36,23.52,12523231,AABA +2013-04-05,23.18,23.41,23.01,23.3,14244036,AABA +2013-04-08,23.24,23.48,23.12,23.48,9998822,AABA +2013-04-09,23.56,24.0,23.44,23.83,14773881,AABA +2013-04-10,24.0,24.32,23.95,24.2,17284863,AABA +2013-04-11,24.41,24.57,24.31,24.48,12367971,AABA +2013-04-12,24.58,24.8,24.34,24.69,13342886,AABA +2013-04-15,24.72,24.99,23.82,23.98,28132812,AABA +2013-04-16,24.06,24.26,23.76,23.79,30877416,AABA +2013-04-17,23.45,24.1,23.13,23.7,45154649,AABA +2013-04-18,23.66,23.7,22.7,23.26,25823399,AABA +2013-04-19,23.12,23.63,22.83,23.47,17860178,AABA +2013-04-22,23.71,23.96,23.47,23.95,15540284,AABA +2013-04-23,23.96,24.45,23.96,24.38,16720491,AABA +2013-04-24,24.45,24.96,24.44,24.75,15143316,AABA +2013-04-25,24.93,25.29,24.88,25.2,17298912,AABA +2013-04-26,25.14,25.37,24.58,24.68,19578899,AABA +2013-04-29,24.85,24.91,24.35,24.43,12535121,AABA +2013-04-30,24.38,24.78,24.36,24.73,10097124,AABA +2013-05-01,24.67,24.72,24.26,24.3,11076495,AABA +2013-05-02,24.34,24.97,24.18,24.97,10652699,AABA +2013-05-03,25.13,25.25,24.99,25.07,11518932,AABA +2013-05-06,25.05,25.34,24.92,25.17,11991366,AABA +2013-05-07,26.01,26.79,25.55,26.07,25883101,AABA +2013-05-08,26.17,26.66,25.96,26.41,24967497,AABA +2013-05-09,26.41,26.49,26.14,26.24,11186968,AABA +2013-05-10,26.32,26.86,26.31,26.83,16240050,AABA +2013-05-13,26.76,26.83,26.36,26.39,15809984,AABA +2013-05-14,26.75,26.87,26.52,26.64,14828685,AABA +2013-05-15,26.63,27.68,26.55,27.34,21963768,AABA +2013-05-16,27.43,27.43,26.57,26.58,18193576,AABA +2013-05-17,26.78,26.98,26.46,26.52,14889255,AABA +2013-05-20,26.68,27.05,26.21,26.58,25099093,AABA +2013-05-21,26.9,27.13,26.72,27.0,14891816,AABA +2013-05-22,27.07,27.19,26.44,26.54,16049205,AABA +2013-05-23,25.95,26.27,25.7,26.02,23389519,AABA +2013-05-24,25.9,26.48,25.65,26.33,14974345,AABA +2013-05-28,26.65,26.77,25.98,26.07,19021175,AABA +2013-05-29,25.9,26.04,25.32,25.81,18741747,AABA +2013-05-30,25.83,26.5,25.8,26.33,12916152,AABA +2013-05-31,26.2,26.6,26.09,26.3,23995914,AABA +2013-06-03,26.37,26.62,26.13,26.39,16454998,AABA +2013-06-04,26.46,26.56,25.97,26.26,13218221,AABA +2013-06-05,26.11,26.25,25.68,25.75,14272384,AABA +2013-06-06,25.88,26.21,25.66,26.21,13562567,AABA +2013-06-07,26.39,27.09,26.28,27.04,16949819,AABA +2013-06-10,27.04,27.12,26.7,26.74,15854401,AABA +2013-06-11,26.43,26.88,26.32,26.4,10046201,AABA +2013-06-12,26.5,26.53,25.89,25.89,11922810,AABA +2013-06-13,25.79,26.46,25.71,26.37,9764435,AABA +2013-06-14,26.32,26.55,26.16,26.28,7372671,AABA +2013-06-17,26.29,26.85,26.24,26.54,10289754,AABA +2013-06-18,26.56,26.89,26.5,26.66,9711376,AABA +2013-06-19,26.6,26.78,26.23,26.24,11404001,AABA +2013-06-20,26.03,26.05,25.23,25.35,19115437,AABA +2013-06-21,25.29,25.43,24.94,25.19,24574056,AABA +2013-06-24,24.98,25.08,23.82,24.06,37007539,AABA +2013-06-25,24.29,25.0,24.23,24.96,18888350,AABA +2013-06-26,25.22,25.68,25.01,25.28,12583718,AABA +2013-06-27,25.47,25.98,25.44,25.47,14489973,AABA +2013-06-28,25.43,25.54,24.89,25.13,26774731,AABA +2013-07-01,25.26,25.54,25.18,25.24,10679324,AABA +2013-07-02,25.27,25.5,24.9,24.99,10132023,AABA +2013-07-03,24.84,25.64,24.82,25.59,6059036,AABA +2013-07-05,25.85,26.26,25.52,25.68,11097418,AABA +2013-07-08,25.72,25.99,25.49,25.52,10478593,AABA +2013-07-09,25.74,26.7,25.74,26.68,17567705,AABA +2013-07-10,26.88,27.07,26.19,26.56,15103299,AABA +2013-07-11,26.95,27.19,26.94,27.04,17590926,AABA +2013-07-12,27.08,27.44,27.01,27.23,17320013,AABA +2013-07-15,27.47,27.47,27.06,27.34,16674735,AABA +2013-07-16,27.3,27.45,26.72,26.88,31375110,AABA +2013-07-17,27.66,29.73,27.52,29.66,83791379,AABA +2013-07-18,29.57,29.83,28.73,29.66,35025566,AABA +2013-07-19,29.41,29.72,29.04,29.11,20756878,AABA +2013-07-22,28.08,28.42,27.63,27.86,46046390,AABA +2013-07-23,28.03,28.04,27.21,27.36,25923397,AABA +2013-07-24,27.54,27.92,27.23,27.84,22747570,AABA +2013-07-25,27.73,28.46,27.65,28.27,20162969,AABA +2013-07-26,28.0,28.34,27.74,28.11,11918658,AABA +2013-07-29,27.95,28.33,27.8,27.93,11095710,AABA +2013-07-30,28.09,28.23,27.86,28.05,10337715,AABA +2013-07-31,27.92,28.21,27.57,28.09,20920526,AABA +2013-08-01,28.35,28.45,27.91,27.96,13157511,AABA +2013-08-02,28.07,28.09,27.55,27.65,11863388,AABA +2013-08-05,27.71,27.8,27.45,27.67,7842782,AABA +2013-08-06,27.67,27.75,27.15,27.32,10951644,AABA +2013-08-07,27.31,27.51,27.06,27.39,9450679,AABA +2013-08-08,27.55,27.62,27.23,27.48,8935747,AABA +2013-08-09,27.41,27.7,27.2,27.68,13051223,AABA +2013-08-12,27.55,28.37,27.5,28.35,16566758,AABA +2013-08-13,28.38,28.6,28.23,28.34,14894340,AABA +2013-08-14,28.19,28.21,28.0,28.05,8474490,AABA +2013-08-15,27.83,27.83,27.12,27.14,14220326,AABA +2013-08-16,27.0,27.6,27.0,27.32,14825450,AABA +2013-08-19,27.27,27.44,26.91,26.91,11875960,AABA +2013-08-20,26.92,27.31,26.9,27.12,10708746,AABA +2013-08-21,27.09,27.49,27.0,27.06,8793589,AABA +2013-08-22,27.6,28.01,27.37,27.9,15728588,AABA +2013-08-23,28.3,28.32,27.81,27.99,13192856,AABA +2013-08-26,27.99,28.04,27.7,27.7,9754343,AABA +2013-08-27,27.24,27.46,26.75,27.0,14549473,AABA +2013-08-28,26.9,27.24,26.83,27.11,9603606,AABA +2013-08-29,27.03,27.45,27.03,27.3,13912316,AABA +2013-08-30,27.39,27.44,26.82,27.12,16344332,AABA +2013-09-03,27.38,27.87,27.37,27.78,14593875,AABA +2013-09-04,27.7,28.12,27.6,28.07,8884346,AABA +2013-09-05,28.1,28.35,27.91,28.23,8991862,AABA +2013-09-06,28.35,28.5,27.82,28.17,10810569,AABA +2013-09-09,28.32,29.32,28.32,29.24,21177911,AABA +2013-09-10,29.43,29.63,29.08,29.48,13007522,AABA +2013-09-11,29.38,29.41,28.97,29.19,10284043,AABA +2013-09-12,29.72,30.27,29.5,29.65,22060634,AABA +2013-09-13,29.47,29.47,28.8,29.26,13838827,AABA +2013-09-16,29.64,30.04,29.51,29.62,15817078,AABA +2013-09-17,29.64,30.0,29.31,30.0,10499639,AABA +2013-09-18,30.01,30.46,29.85,30.44,15574143,AABA +2013-09-19,30.53,31.05,30.34,31.03,12795013,AABA +2013-09-20,31.05,31.1,30.76,30.92,14934468,AABA +2013-09-23,31.03,31.03,30.02,30.26,15738158,AABA +2013-09-24,30.55,31.66,30.54,31.27,27820580,AABA +2013-09-25,31.4,32.03,31.12,31.34,19146534,AABA +2013-09-26,31.65,33.0,31.58,32.75,39233678,AABA +2013-09-27,33.33,33.85,32.76,33.55,31791543,AABA +2013-09-30,33.04,33.75,32.68,33.17,30065801,AABA +2013-10-01,33.36,34.44,33.3,34.31,28180896,AABA +2013-10-02,34.15,34.7,33.9,34.14,21637424,AABA +2013-10-03,34.32,34.36,33.2,33.88,23263879,AABA +2013-10-04,33.96,35.06,33.96,34.89,23950214,AABA +2013-10-07,34.46,34.69,34.08,34.14,15448721,AABA +2013-10-08,34.46,34.5,32.1,32.93,42914643,AABA +2013-10-09,33.07,33.33,31.79,33.01,33509655,AABA +2013-10-10,33.49,33.91,33.33,33.87,23448116,AABA +2013-10-11,33.67,34.37,33.61,34.15,17012313,AABA +2013-10-14,33.8,34.1,33.68,34.0,17613965,AABA +2013-10-15,34.2,34.32,33.06,33.38,42773930,AABA +2013-10-16,33.9,34.11,32.83,33.09,44820000,AABA +2013-10-17,32.88,33.01,32.31,32.74,25229702,AABA +2013-10-18,33.17,33.75,33.11,33.43,24631231,AABA +2013-10-21,33.65,34.35,33.65,34.06,17776670,AABA +2013-10-22,34.24,34.6,33.58,33.94,17557544,AABA +2013-10-23,33.76,33.84,33.02,33.1,15931696,AABA +2013-10-24,33.16,33.31,32.81,33.08,15086728,AABA +2013-10-25,32.31,32.95,32.0,32.25,22295863,AABA +2013-10-28,32.09,32.7,31.7,32.35,18325684,AABA +2013-10-29,33.07,34.0,32.82,33.17,29349210,AABA +2013-10-30,33.33,33.48,32.38,32.57,14292323,AABA +2013-10-31,32.43,33.12,32.28,32.94,15301928,AABA +2013-11-01,33.15,33.34,33.0,33.18,15205446,AABA +2013-11-04,33.2,33.66,33.01,33.19,15779977,AABA +2013-11-05,33.03,33.08,32.54,32.97,13473928,AABA +2013-11-06,33.07,33.3,32.71,32.88,10833341,AABA +2013-11-07,32.99,33.05,32.06,32.11,16861276,AABA +2013-11-08,32.23,33.12,32.2,33.12,15088528,AABA +2013-11-11,33.57,33.99,33.25,33.82,15846795,AABA +2013-11-12,34.0,34.52,33.88,34.07,18227643,AABA +2013-11-13,33.82,35.12,33.63,35.1,21359387,AABA +2013-11-14,35.07,35.89,34.76,35.69,21411438,AABA +2013-11-15,35.8,35.94,35.3,35.47,15615672,AABA +2013-11-18,35.65,36.19,34.51,34.98,19070025,AABA +2013-11-19,35.03,35.16,34.51,34.63,14955251,AABA +2013-11-20,35.43,36.22,35.22,35.62,32439819,AABA +2013-11-21,36.23,36.66,36.22,36.3,26425032,AABA +2013-11-22,36.19,36.63,35.96,36.49,13247491,AABA +2013-11-25,36.78,36.85,35.96,36.29,15162027,AABA +2013-11-26,36.32,36.75,36.11,36.64,10465835,AABA +2013-11-27,36.7,37.12,36.51,36.96,10427468,AABA +2013-11-29,36.91,37.35,36.9,36.98,6455449,AABA +2013-12-02,37.04,37.15,36.68,37.01,11572971,AABA +2013-12-03,36.77,37.07,36.34,36.56,14098274,AABA +2013-12-04,36.47,38.15,36.25,38.13,26139671,AABA +2013-12-05,38.24,39.31,38.05,38.87,27662040,AABA +2013-12-06,39.24,39.28,38.53,38.86,22214980,AABA +2013-12-09,39.15,39.2,38.57,38.87,14386280,AABA +2013-12-10,38.93,40.25,38.92,40.22,25479739,AABA +2013-12-11,40.09,40.16,38.92,39.16,20915231,AABA +2013-12-12,39.62,40.0,39.0,39.35,16184592,AABA +2013-12-13,39.64,40.2,39.56,39.73,13778135,AABA +2013-12-16,39.95,40.27,39.6,39.73,11442019,AABA +2013-12-17,39.96,40.0,39.4,39.51,9842006,AABA +2013-12-18,39.54,40.04,38.82,40.04,16843999,AABA +2013-12-19,40.09,40.38,39.91,40.2,10709223,AABA +2013-12-20,40.35,40.6,40.11,40.12,24640437,AABA +2013-12-23,40.25,40.8,40.13,40.77,7447870,AABA +2013-12-24,40.91,40.95,40.66,40.85,5113890,AABA +2013-12-26,41.0,41.05,40.22,40.65,7367580,AABA +2013-12-27,40.72,40.75,40.32,40.49,6139538,AABA +2013-12-30,40.46,40.58,39.85,40.2,8678033,AABA +2013-12-31,40.17,40.5,40.0,40.44,8292761,AABA +2014-01-02,40.37,40.49,39.31,39.59,21514650,AABA +2014-01-03,40.16,40.44,39.82,40.12,15761243,AABA +2014-01-06,40.05,40.32,39.75,39.93,12472724,AABA +2014-01-07,40.08,41.2,40.08,40.92,14141112,AABA +2014-01-08,41.29,41.72,41.02,41.02,18657195,AABA +2014-01-09,41.33,41.35,40.61,40.92,12901538,AABA +2014-01-10,40.95,41.35,40.82,41.23,8735111,AABA +2014-01-13,41.16,41.22,39.8,39.99,16077579,AABA +2014-01-14,40.21,41.14,40.04,41.14,14483650,AABA +2014-01-15,41.06,41.3,40.76,41.07,9496963,AABA +2014-01-16,40.43,40.75,40.11,40.34,16369873,AABA +2014-01-17,40.12,40.44,39.47,40.01,19715653,AABA +2014-01-21,40.01,40.05,38.86,39.52,21456541,AABA +2014-01-22,39.66,40.4,39.32,40.18,13007162,AABA +2014-01-23,39.31,39.77,39.14,39.39,15415995,AABA +2014-01-24,38.67,38.98,37.62,37.91,26397474,AABA +2014-01-27,37.6,37.94,36.62,36.65,26781826,AABA +2014-01-28,36.83,38.32,36.52,38.22,40959832,AABA +2014-01-29,35.77,36.31,34.82,34.89,67251138,AABA +2014-01-30,34.89,35.81,34.45,35.31,32259716,AABA +2014-01-31,34.69,36.33,34.55,36.01,30079743,AABA +2014-02-03,35.94,36.01,34.66,34.9,22198978,AABA +2014-02-04,35.11,35.86,34.86,35.66,21083516,AABA +2014-02-05,35.6,35.94,35.0,35.49,14045078,AABA +2014-02-06,35.65,36.75,35.61,36.24,14254993,AABA +2014-02-07,36.65,37.27,36.24,37.23,16211778,AABA +2014-02-10,38.0,38.13,37.25,37.76,17649366,AABA +2014-02-11,38.15,38.86,38.09,38.5,18352744,AABA +2014-02-12,38.6,38.91,38.03,38.11,14100624,AABA +2014-02-13,37.92,38.69,37.79,38.52,12097661,AABA +2014-02-14,38.43,38.45,38.11,38.23,9987016,AABA +2014-02-18,38.31,38.59,38.09,38.3,12108044,AABA +2014-02-19,38.06,38.33,37.68,37.81,15879229,AABA +2014-02-20,37.83,38.04,37.3,37.79,11157331,AABA +2014-02-21,37.9,37.96,37.22,37.29,12374189,AABA +2014-02-24,37.23,37.71,36.82,37.42,15751470,AABA +2014-02-25,37.48,37.58,37.02,37.26,9780179,AABA +2014-02-26,37.35,38.1,37.34,37.62,15782073,AABA +2014-02-27,37.8,38.48,37.74,38.47,15502836,AABA +2014-02-28,38.55,39.38,38.22,38.67,16959582,AABA +2014-03-03,37.65,38.66,37.43,38.25,14716892,AABA +2014-03-04,38.76,39.79,38.68,39.63,16210318,AABA +2014-03-05,39.83,40.15,39.19,39.5,12577767,AABA +2014-03-06,39.6,39.98,39.5,39.66,10627201,AABA +2014-03-07,39.71,39.91,38.45,38.7,14496345,AABA +2014-03-10,38.63,38.78,37.91,38.05,11852464,AABA +2014-03-11,38.25,38.3,37.43,37.56,12609199,AABA +2014-03-12,37.21,37.61,36.48,37.5,14796607,AABA +2014-03-13,38.05,38.42,36.81,37.23,21179684,AABA +2014-03-14,36.69,38.19,36.45,37.6,30862258,AABA +2014-03-17,39.0,39.36,38.61,39.11,29698333,AABA +2014-03-18,39.0,39.51,38.8,39.45,16934679,AABA +2014-03-19,39.66,39.94,38.51,38.61,19324633,AABA +2014-03-20,38.37,38.47,37.42,37.77,19516969,AABA +2014-03-21,38.1,38.27,37.73,37.94,16047736,AABA +2014-03-24,38.0,38.04,36.28,36.68,29588953,AABA +2014-03-25,37.0,37.07,35.86,35.93,31715098,AABA +2014-03-26,36.24,36.74,35.45,35.45,20938842,AABA +2014-03-27,35.5,36.15,35.05,35.59,21931189,AABA +2014-03-28,35.77,36.73,35.53,35.9,18292877,AABA +2014-03-31,36.46,36.58,35.73,35.9,15153177,AABA +2014-04-01,36.16,36.86,36.15,36.49,15740178,AABA +2014-04-02,36.68,36.86,36.56,36.64,14522757,AABA +2014-04-03,36.66,36.79,35.51,35.76,16827786,AABA +2014-04-04,36.01,36.05,33.83,34.26,41049936,AABA +2014-04-07,34.11,34.37,32.53,33.07,47770153,AABA +2014-04-08,33.1,34.43,33.02,33.83,35486149,AABA +2014-04-09,34.19,35.0,33.95,34.87,21651156,AABA +2014-04-10,34.88,34.98,33.09,33.4,34024920,AABA +2014-04-11,32.64,33.48,32.15,32.87,28046499,AABA +2014-04-14,33.55,34.04,33.04,33.44,26328104,AABA +2014-04-15,33.93,34.28,32.64,34.21,50600434,AABA +2014-04-16,36.98,37.3,35.81,36.35,61599130,AABA +2014-04-17,36.29,36.6,35.55,36.38,28937796,AABA +2014-04-21,36.6,36.65,35.89,36.4,16694082,AABA +2014-04-22,36.71,36.85,36.11,36.14,17919151,AABA +2014-04-23,36.08,36.19,35.4,35.44,19051726,AABA +2014-04-24,35.82,35.82,34.77,35.24,17242261,AABA +2014-04-25,35.03,35.1,34.29,34.48,19401602,AABA +2014-04-28,34.67,35.0,33.65,33.99,31019208,AABA +2014-04-29,34.37,35.89,34.12,35.83,28736015,AABA +2014-04-30,35.89,36.44,35.25,35.95,23341461,AABA +2014-05-01,36.26,36.69,36.0,36.51,19483326,AABA +2014-05-02,36.59,37.12,36.21,36.87,22454080,AABA +2014-05-05,36.68,37.05,36.3,36.91,13129126,AABA +2014-05-06,36.94,37.16,36.48,36.49,19155997,AABA +2014-05-07,35.99,35.99,33.67,34.07,66062698,AABA +2014-05-08,33.88,34.57,33.61,33.92,30416697,AABA +2014-05-09,34.01,34.1,33.41,33.76,20303364,AABA +2014-05-12,33.99,34.6,33.87,34.45,22526056,AABA +2014-05-13,34.43,34.68,34.17,34.4,12477062,AABA +2014-05-14,34.48,34.65,33.98,34.17,17043751,AABA +2014-05-15,34.18,34.19,33.4,33.8,18879817,AABA +2014-05-16,33.66,33.66,33.1,33.41,18847816,AABA +2014-05-19,33.41,33.99,33.28,33.89,14845688,AABA +2014-05-20,33.99,34.47,33.67,33.87,18596674,AABA +2014-05-21,34.0,34.39,33.89,34.36,13806157,AABA +2014-05-22,34.6,34.86,34.26,34.7,17522804,AABA +2014-05-23,34.85,35.08,34.51,35.02,16294355,AABA +2014-05-27,35.0,35.13,34.73,35.12,13057022,AABA +2014-05-28,35.15,35.17,34.42,34.78,16968014,AABA +2014-05-29,34.9,35.1,34.67,34.9,9786693,AABA +2014-05-30,34.92,34.93,34.13,34.65,13172341,AABA +2014-06-02,34.69,34.95,34.28,34.87,9178919,AABA +2014-06-03,34.8,34.97,34.58,34.65,6559502,AABA +2014-06-04,34.48,34.83,34.26,34.73,9437152,AABA +2014-06-05,34.79,34.99,34.36,34.94,11192802,AABA +2014-06-06,35.06,36.08,35.05,35.92,18707170,AABA +2014-06-09,35.86,36.32,35.54,36.04,14390635,AABA +2014-06-10,35.87,36.52,35.86,36.31,9182789,AABA +2014-06-11,36.25,36.84,36.11,36.63,13321532,AABA +2014-06-12,36.5,36.79,36.34,36.78,12466116,AABA +2014-06-13,36.88,37.06,36.64,36.94,12926290,AABA +2014-06-16,35.0,35.49,34.77,34.81,32432336,AABA +2014-06-17,34.8,34.94,34.3,34.43,24410344,AABA +2014-06-18,34.67,35.01,34.26,34.94,17840739,AABA +2014-06-19,35.14,35.2,34.52,34.68,16202889,AABA +2014-06-20,34.81,34.81,33.97,34.05,21605807,AABA +2014-06-23,34.13,34.22,33.37,33.64,26206360,AABA +2014-06-24,33.79,33.99,33.35,33.48,14599441,AABA +2014-06-25,33.38,33.65,33.1,33.25,18078594,AABA +2014-06-26,33.25,33.75,33.02,33.66,16011144,AABA +2014-06-27,33.85,34.55,33.7,34.25,25503598,AABA +2014-06-30,34.93,35.26,34.85,35.13,20504594,AABA +2014-07-01,35.5,35.7,35.21,35.35,18609624,AABA +2014-07-02,35.62,35.91,35.4,35.88,16541220,AABA +2014-07-03,36.07,36.15,35.9,36.14,8604897,AABA +2014-07-07,36.15,36.23,35.48,35.52,15716826,AABA +2014-07-08,35.64,35.66,34.28,34.53,23096942,AABA +2014-07-09,34.68,35.07,34.68,34.85,12626878,AABA +2014-07-10,34.33,34.97,34.1,34.93,18073988,AABA +2014-07-11,34.95,35.56,34.78,35.43,18379520,AABA +2014-07-14,35.8,35.95,35.45,35.7,18688503,AABA +2014-07-15,35.72,35.94,35.2,35.61,36531319,AABA +2014-07-16,34.42,34.45,33.72,33.79,56334325,AABA +2014-07-17,33.82,33.9,32.98,33.21,37535921,AABA +2014-07-18,33.18,33.35,32.93,33.33,21540895,AABA +2014-07-21,33.35,33.64,33.16,33.28,18430966,AABA +2014-07-22,33.48,33.84,33.4,33.6,18155010,AABA +2014-07-23,33.78,34.92,33.68,34.71,38622473,AABA +2014-07-24,35.09,36.55,35.04,36.17,47391036,AABA +2014-07-25,36.0,36.33,35.75,36.12,20143754,AABA +2014-07-28,36.23,36.23,35.51,35.9,14608445,AABA +2014-07-29,35.91,36.16,35.67,35.68,11579939,AABA +2014-07-30,35.94,36.99,35.8,36.6,29876731,AABA +2014-07-31,36.26,36.49,35.68,35.81,17937437,AABA +2014-08-01,35.69,36.08,35.31,35.62,14576634,AABA +2014-08-04,35.71,36.66,35.65,36.54,13101158,AABA +2014-08-05,36.32,36.42,35.62,35.7,17636353,AABA +2014-08-06,35.58,35.94,35.44,35.79,11771081,AABA +2014-08-07,36.0,36.0,35.53,35.66,11309570,AABA +2014-08-08,35.73,35.96,35.4,35.91,10593699,AABA +2014-08-11,36.1,36.15,35.75,35.79,8668697,AABA +2014-08-12,35.8,35.99,35.15,35.52,12908754,AABA +2014-08-13,35.96,36.45,35.77,36.19,16532304,AABA +2014-08-14,36.32,36.42,36.17,36.36,8927348,AABA +2014-08-15,36.2,36.57,36.12,36.47,13338864,AABA +2014-08-18,36.77,37.77,36.75,37.38,20153176,AABA +2014-08-19,37.56,37.94,37.5,37.83,17093691,AABA +2014-08-20,37.61,37.75,37.31,37.5,12670259,AABA +2014-08-21,37.65,37.75,37.31,37.64,12259957,AABA +2014-08-22,37.7,38.2,37.64,38.01,14881982,AABA +2014-08-25,38.14,38.22,37.54,37.71,14363750,AABA +2014-08-26,37.76,37.92,37.56,37.79,9518319,AABA +2014-08-27,38.3,38.72,37.83,38.18,24842992,AABA +2014-08-28,38.09,38.57,37.9,38.31,16490617,AABA +2014-08-29,38.57,38.67,38.2,38.51,11634053,AABA +2014-09-02,38.9,39.3,38.79,39.27,19803320,AABA +2014-09-03,39.49,39.6,38.69,38.87,16092865,AABA +2014-09-04,39.14,39.34,38.96,39.19,14763280,AABA +2014-09-05,39.05,39.8,39.05,39.59,26200419,AABA +2014-09-08,40.34,41.82,40.26,41.81,75520239,AABA +2014-09-09,42.01,42.06,40.6,40.78,52683044,AABA +2014-09-10,41.05,41.23,40.33,41.14,30741841,AABA +2014-09-11,41.02,41.56,40.93,41.26,25238647,AABA +2014-09-12,41.73,43.2,41.5,42.88,69745453,AABA +2014-09-15,43.98,44.0,42.14,42.55,72409929,AABA +2014-09-16,42.61,42.96,41.69,42.71,61490721,AABA +2014-09-17,42.37,42.96,42.3,42.59,39495493,AABA +2014-09-18,43.05,43.32,41.42,42.08,93702110,AABA +2014-09-19,42.44,43.19,39.55,40.93,233872064,AABA +2014-09-22,39.77,40.04,38.22,38.65,109217104,AABA +2014-09-23,38.15,39.27,37.9,39.05,66105317,AABA +2014-09-24,39.26,40.1,38.91,39.88,49014117,AABA +2014-09-25,39.56,39.8,38.82,38.95,35916539,AABA +2014-09-26,39.01,40.8,39.0,40.66,62189221,AABA +2014-09-29,40.41,41.09,40.16,40.52,35883250,AABA +2014-09-30,40.58,41.23,40.44,40.75,30386474,AABA +2014-10-01,40.66,41.24,40.11,40.32,35172913,AABA +2014-10-02,40.24,40.64,39.69,40.5,24586296,AABA +2014-10-03,40.79,41.69,40.65,41.03,38191731,AABA +2014-10-06,41.2,41.73,41.04,41.52,23576115,AABA +2014-10-07,41.06,41.29,40.78,40.93,22538270,AABA +2014-10-08,41.0,41.29,40.1,41.08,26593545,AABA +2014-10-09,40.9,41.25,40.42,41.1,33527362,AABA +2014-10-10,40.73,41.07,39.59,39.6,36771499,AABA +2014-10-13,39.52,40.07,38.29,38.38,38841896,AABA +2014-10-14,38.66,39.0,37.71,37.97,38514315,AABA +2014-10-15,37.27,38.08,36.2,37.82,41973475,AABA +2014-10-16,36.95,38.5,36.92,38.12,27003790,AABA +2014-10-17,38.74,38.98,38.31,38.45,24106967,AABA +2014-10-20,38.47,39.4,38.25,39.28,17802353,AABA +2014-10-21,39.65,40.48,39.46,40.18,41955183,AABA +2014-10-22,42.42,42.88,41.77,42.0,69348875,AABA +2014-10-23,42.4,42.83,42.26,42.6,30653430,AABA +2014-10-24,42.53,43.65,42.4,43.5,33805840,AABA +2014-10-27,43.31,44.82,43.29,44.7,36596516,AABA +2014-10-28,45.01,46.15,44.88,45.87,36889271,AABA +2014-10-29,45.94,45.98,45.13,45.43,25389077,AABA +2014-10-30,45.21,45.84,45.13,45.63,16209593,AABA +2014-10-31,46.16,46.52,45.67,46.05,18446804,AABA +2014-11-03,46.05,46.72,45.94,46.34,17181473,AABA +2014-11-04,45.99,47.13,45.74,47.08,25051512,AABA +2014-11-05,47.62,48.28,47.32,47.46,33021461,AABA +2014-11-06,47.37,47.98,46.6,47.93,22636010,AABA +2014-11-07,47.9,48.67,47.86,48.55,24166738,AABA +2014-11-10,48.8,49.63,48.79,49.41,24730345,AABA +2014-11-11,48.57,49.18,48.1,49.05,31586346,AABA +2014-11-12,49.33,50.63,49.22,50.6,30564680,AABA +2014-11-13,50.96,51.17,49.95,50.5,35519193,AABA +2014-11-14,50.52,51.95,50.47,51.75,28824673,AABA +2014-11-17,51.83,52.42,50.94,52.37,38392761,AABA +2014-11-18,52.28,52.62,51.34,51.75,26847315,AABA +2014-11-19,51.24,51.37,50.0,50.58,29260010,AABA +2014-11-20,50.6,52.23,50.27,51.25,28916007,AABA +2014-11-21,51.99,52.25,50.99,51.04,22226984,AABA +2014-11-24,51.25,51.83,51.07,51.83,14643538,AABA +2014-11-25,51.98,52.19,51.6,51.72,14219593,AABA +2014-11-26,51.56,52.26,51.52,51.93,13434021,AABA +2014-11-28,51.87,52.0,51.64,51.74,8913738,AABA +2014-12-01,51.43,51.43,49.66,50.1,23146896,AABA +2014-12-02,50.27,51.12,50.01,50.67,16300591,AABA +2014-12-03,50.71,50.97,50.2,50.28,14235962,AABA +2014-12-04,50.19,50.66,49.9,50.41,12157548,AABA +2014-12-05,51.03,51.25,50.51,50.99,15418123,AABA +2014-12-08,50.52,50.9,49.22,49.62,18190065,AABA +2014-12-09,48.75,50.53,48.29,50.51,19655554,AABA +2014-12-10,50.33,50.69,49.19,49.2,16184119,AABA +2014-12-11,49.54,50.58,49.43,49.94,21100184,AABA +2014-12-12,49.54,51.17,49.48,50.24,20370512,AABA +2014-12-15,50.42,50.92,49.5,49.82,18132508,AABA +2014-12-16,49.5,50.08,48.81,48.85,21399337,AABA +2014-12-17,49.02,50.25,48.9,50.12,17112312,AABA +2014-12-18,50.93,51.15,50.44,50.91,15338945,AABA +2014-12-19,51.06,51.47,50.83,50.88,24110189,AABA +2014-12-22,50.99,51.6,50.95,51.15,24021105,AABA +2014-12-23,51.46,51.46,49.93,50.02,15514036,AABA +2014-12-24,50.19,50.92,50.19,50.65,5962870,AABA +2014-12-26,50.65,51.06,50.61,50.86,5170048,AABA +2014-12-29,50.67,51.01,50.51,50.53,6624489,AABA +2014-12-30,50.35,51.27,50.35,51.22,10703455,AABA +2014-12-31,51.54,51.68,50.46,50.51,9305013,AABA +2015-01-02,50.66,50.78,49.47,50.17,11924473,AABA +2015-01-05,49.71,49.88,48.91,49.13,14389308,AABA +2015-01-06,49.2,49.88,48.33,49.21,16204304,AABA +2015-01-07,49.62,49.64,48.51,48.59,11788031,AABA +2015-01-08,48.99,50.23,48.72,50.23,14704771,AABA +2015-01-09,50.28,50.41,49.62,49.72,7466080,AABA +2015-01-12,49.92,49.93,48.56,48.8,10170666,AABA +2015-01-13,49.15,49.48,47.4,48.3,21605213,AABA +2015-01-14,47.7,48.09,47.07,47.51,15911618,AABA +2015-01-15,47.54,47.75,46.2,46.23,17125956,AABA +2015-01-16,46.06,46.59,45.85,46.47,14681801,AABA +2015-01-20,46.79,47.89,46.77,47.63,15845928,AABA +2015-01-21,47.6,48.38,47.32,48.18,16305119,AABA +2015-01-22,48.43,49.08,48.01,48.89,12647359,AABA +2015-01-23,48.74,49.23,48.63,48.95,14294255,AABA +2015-01-26,49.57,49.79,49.07,49.44,18976403,AABA +2015-01-27,49.14,49.28,47.66,47.99,45777217,AABA +2015-01-28,49.8,50.32,46.3,46.46,84839719,AABA +2015-01-29,43.56,43.8,41.8,43.73,74370078,AABA +2015-01-30,43.75,44.85,43.51,43.99,36033624,AABA +2015-02-02,44.43,44.76,43.88,44.68,20305674,AABA +2015-02-03,45.1,45.25,44.38,44.7,16985939,AABA +2015-02-04,44.8,44.98,43.88,44.04,16281358,AABA +2015-02-05,44.08,44.26,43.02,43.54,18414547,AABA +2015-02-06,43.57,43.66,42.67,42.94,16063549,AABA +2015-02-09,42.61,43.15,42.54,42.57,15507556,AABA +2015-02-10,42.9,43.18,42.66,43.07,12160820,AABA +2015-02-11,43.18,43.26,42.76,42.96,9791084,AABA +2015-02-12,43.07,44.16,42.86,43.92,18158218,AABA +2015-02-13,44.12,44.59,44.0,44.42,13785848,AABA +2015-02-17,44.37,44.54,43.35,43.53,12798419,AABA +2015-02-18,43.56,43.82,43.3,43.65,10410703,AABA +2015-02-19,43.65,44.42,43.5,44.37,13300954,AABA +2015-02-20,44.3,44.36,43.76,44.11,12036197,AABA +2015-02-23,43.99,43.99,43.42,43.53,12129068,AABA +2015-02-24,43.45,43.52,42.91,43.38,9797541,AABA +2015-02-25,43.21,44.72,43.21,44.43,17922930,AABA +2015-02-26,44.6,44.76,44.26,44.45,9223805,AABA +2015-02-27,44.38,44.57,44.04,44.28,10044181,AABA +2015-03-02,44.06,44.43,43.7,44.11,11027285,AABA +2015-03-03,43.7,43.95,42.42,42.62,22392372,AABA +2015-03-04,42.08,44.38,41.97,43.99,30098498,AABA +2015-03-05,44.18,44.31,43.5,44.16,11867708,AABA +2015-03-06,43.98,44.24,43.4,43.44,11888005,AABA +2015-03-09,43.6,43.93,42.67,42.98,11801922,AABA +2015-03-10,42.57,42.92,42.18,42.68,10600679,AABA +2015-03-11,42.77,42.99,42.36,42.5,10007342,AABA +2015-03-12,42.7,43.36,42.58,42.95,8384782,AABA +2015-03-13,42.84,42.98,42.44,42.87,9087016,AABA +2015-03-16,42.93,43.88,42.75,43.51,11376422,AABA +2015-03-17,43.54,44.16,43.46,43.78,9656186,AABA +2015-03-18,43.58,44.71,43.43,44.67,18919901,AABA +2015-03-19,44.9,45.45,44.81,44.98,14758038,AABA +2015-03-20,45.37,45.58,44.91,45.04,14194173,AABA +2015-03-23,45.25,45.54,44.71,44.72,8268845,AABA +2015-03-24,44.64,44.78,44.28,44.42,7559051,AABA +2015-03-25,44.59,44.93,44.13,44.2,14036860,AABA +2015-03-26,43.78,44.67,43.68,44.47,16162914,AABA +2015-03-27,45.2,45.67,45.01,45.1,20563454,AABA +2015-03-30,45.36,45.42,44.82,44.95,8884305,AABA +2015-03-31,44.82,45.2,44.42,44.44,10415517,AABA +2015-04-01,44.45,44.6,43.95,44.13,14722317,AABA +2015-04-02,44.24,44.36,43.68,44.15,12229373,AABA +2015-04-06,43.82,44.03,43.61,43.67,10717027,AABA +2015-04-07,43.79,44.22,43.56,43.61,11381967,AABA +2015-04-08,43.86,45.19,43.8,45.17,16071037,AABA +2015-04-09,45.7,46.17,45.16,45.63,13677977,AABA +2015-04-10,45.79,45.79,45.0,45.18,8436364,AABA +2015-04-13,45.25,45.59,44.72,44.77,8837319,AABA +2015-04-14,44.82,45.64,44.79,45.52,12365803,AABA +2015-04-15,45.46,45.83,45.23,45.73,15039608,AABA +2015-04-16,45.82,46.13,45.53,45.78,13833073,AABA +2015-04-17,45.3,45.44,44.25,44.45,13591630,AABA +2015-04-20,44.73,44.91,44.41,44.66,10228743,AABA +2015-04-21,45.15,45.18,44.45,44.49,18617935,AABA +2015-04-22,44.58,44.85,43.67,43.98,32284344,AABA +2015-04-23,43.92,44.06,43.58,43.7,14298850,AABA +2015-04-24,43.73,44.71,43.69,44.52,11281077,AABA +2015-04-27,44.65,45.1,44.25,44.36,10855436,AABA +2015-04-28,44.34,44.57,43.94,44.34,7197050,AABA +2015-04-29,43.88,44.05,43.09,43.28,12712589,AABA +2015-04-30,43.12,43.31,42.26,42.56,14257852,AABA +2015-05-01,42.55,42.68,42.09,42.51,10467625,AABA +2015-05-04,42.5,42.55,41.83,42.04,14483788,AABA +2015-05-05,41.86,42.0,40.81,41.3,19377115,AABA +2015-05-06,41.31,41.73,41.21,41.66,13976326,AABA +2015-05-07,44.93,44.98,43.54,43.87,28213841,AABA +2015-05-08,44.34,44.55,44.0,44.09,15750163,AABA +2015-05-11,43.82,44.14,43.59,43.6,11509641,AABA +2015-05-12,44.3,44.31,43.69,43.84,14264830,AABA +2015-05-13,44.03,44.67,43.98,44.4,10987244,AABA +2015-05-14,44.53,44.99,44.45,44.95,10301798,AABA +2015-05-15,45.0,45.07,44.69,44.75,7768610,AABA +2015-05-18,44.52,44.57,44.04,44.36,9229977,AABA +2015-05-19,44.38,44.66,39.12,40.98,45363929,AABA +2015-05-20,42.28,43.04,42.16,42.79,54530780,AABA +2015-05-21,43.06,43.86,43.05,43.68,30404288,AABA +2015-05-22,43.58,44.0,43.47,43.48,10279385,AABA +2015-05-26,43.41,43.5,42.58,42.85,12796030,AABA +2015-05-27,42.6,43.44,42.28,43.38,13686517,AABA +2015-05-28,43.06,43.42,42.93,43.07,9414041,AABA +2015-05-29,43.45,43.59,42.81,42.94,10927975,AABA +2015-06-01,43.05,43.63,42.91,43.35,11152854,AABA +2015-06-02,43.18,43.62,42.92,43.15,8866474,AABA +2015-06-03,43.3,43.78,42.98,43.21,11893374,AABA +2015-06-04,43.09,43.44,42.76,42.88,10033370,AABA +2015-06-05,42.83,43.26,42.7,42.81,9831129,AABA +2015-06-08,42.72,42.89,42.0,42.01,7625508,AABA +2015-06-09,41.92,41.95,41.02,41.63,11995156,AABA +2015-06-10,41.7,42.31,41.69,42.06,7943818,AABA +2015-06-11,42.09,42.21,40.55,40.94,23694968,AABA +2015-06-12,40.77,41.11,40.46,40.52,9232651,AABA +2015-06-15,40.24,40.67,40.21,40.47,10876265,AABA +2015-06-16,40.35,41.4,40.02,40.64,20454539,AABA +2015-06-17,40.8,41.52,40.78,40.96,11943076,AABA +2015-06-18,41.04,41.27,40.79,40.91,10017568,AABA +2015-06-19,40.9,40.93,40.37,40.51,11661459,AABA +2015-06-22,40.66,40.89,40.54,40.73,6141546,AABA +2015-06-23,40.74,40.8,40.51,40.65,6860632,AABA +2015-06-24,40.68,41.23,40.58,40.94,11462231,AABA +2015-06-25,41.1,41.38,40.9,41.06,10776219,AABA +2015-06-26,40.83,41.06,39.93,40.06,16430945,AABA +2015-06-29,39.49,39.78,38.85,38.91,12481317,AABA +2015-06-30,39.39,39.65,39.19,39.29,11258342,AABA +2015-07-01,39.46,39.78,39.15,39.33,6398439,AABA +2015-07-02,39.26,39.64,39.19,39.38,7712994,AABA +2015-07-06,38.76,39.12,38.46,38.61,11803417,AABA +2015-07-07,38.24,38.38,36.58,38.23,19432474,AABA +2015-07-08,37.2,37.49,36.94,37.23,20529176,AABA +2015-07-09,38.23,38.68,37.52,37.61,16909387,AABA +2015-07-10,38.35,38.42,37.61,37.92,10057576,AABA +2015-07-13,38.25,38.8,38.1,38.76,8713178,AABA +2015-07-14,38.65,39.03,38.44,38.63,9506509,AABA +2015-07-15,38.51,38.8,38.15,38.38,9147265,AABA +2015-07-16,38.7,38.96,38.6,38.91,8462417,AABA +2015-07-17,39.19,39.79,38.93,39.68,14864268,AABA +2015-07-20,39.98,39.98,39.26,39.54,14752071,AABA +2015-07-21,39.61,39.85,39.36,39.73,14861571,AABA +2015-07-22,38.57,39.63,38.26,39.24,17714798,AABA +2015-07-23,39.3,39.78,39.06,39.21,9267432,AABA +2015-07-24,39.58,39.58,38.67,38.85,8590731,AABA +2015-07-27,38.31,38.31,37.65,37.84,12942727,AABA +2015-07-28,37.64,37.92,37.27,37.72,10333096,AABA +2015-07-29,37.92,37.92,37.38,37.67,10290604,AABA +2015-07-30,37.5,37.69,37.3,37.42,9542683,AABA +2015-07-31,37.56,37.57,36.62,36.67,15446116,AABA +2015-08-03,36.67,36.98,36.37,36.69,9887296,AABA +2015-08-04,36.61,37.21,36.6,37.12,9051917,AABA +2015-08-05,37.32,37.71,37.23,37.25,6844018,AABA +2015-08-06,37.34,37.52,36.3,36.46,12299702,AABA +2015-08-07,36.52,36.76,36.15,36.67,11845497,AABA +2015-08-10,36.87,37.69,36.87,37.15,11351419,AABA +2015-08-11,36.74,36.77,35.73,36.03,13833238,AABA +2015-08-12,34.29,34.77,33.85,34.49,31443155,AABA +2015-08-13,35.08,36.61,34.82,35.93,28987668,AABA +2015-08-14,35.82,36.34,35.72,36.24,12241062,AABA +2015-08-17,36.24,36.24,35.76,36.1,7933557,AABA +2015-08-18,35.78,36.19,35.6,35.69,11445283,AABA +2015-08-19,35.67,35.67,35.02,35.19,8976684,AABA +2015-08-20,34.77,34.95,33.87,34.1,15525775,AABA +2015-08-21,33.58,34.02,32.91,32.93,18271697,AABA +2015-08-24,29.02,32.28,29.0,31.31,22876922,AABA +2015-08-25,32.98,33.03,31.54,31.74,15626118,AABA +2015-08-26,32.46,32.62,31.11,32.52,25375593,AABA +2015-08-27,33.36,33.77,32.95,33.69,18949155,AABA +2015-08-28,33.32,33.57,32.93,33.14,9359480,AABA +2015-08-31,32.91,32.99,32.23,32.24,13575090,AABA +2015-09-01,31.49,32.1,31.23,31.6,19828291,AABA +2015-09-02,32.01,32.03,31.38,31.77,15551472,AABA +2015-09-03,31.86,32.74,31.8,32.54,13710679,AABA +2015-09-04,32.0,32.29,31.44,31.58,13801026,AABA +2015-09-08,32.2,32.83,30.86,30.9,25238458,AABA +2015-09-09,30.4,31.8,30.35,31.52,46956972,AABA +2015-09-10,31.35,31.59,31.03,31.15,14287579,AABA +2015-09-11,31.09,31.43,30.63,31.43,14312099,AABA +2015-09-14,30.68,30.92,30.0,30.32,21951514,AABA +2015-09-15,29.72,31.22,29.41,31.04,25637648,AABA +2015-09-16,31.14,31.77,30.99,31.4,22171672,AABA +2015-09-17,31.31,31.33,30.81,30.93,16546884,AABA +2015-09-18,30.51,30.8,30.41,30.74,20144730,AABA +2015-09-21,31.2,31.74,30.88,31.17,18413401,AABA +2015-09-22,30.78,30.92,30.17,30.4,15257012,AABA +2015-09-23,30.56,30.57,29.63,29.74,12674674,AABA +2015-09-24,29.47,29.57,28.85,29.34,18723153,AABA +2015-09-25,29.66,29.71,28.9,29.13,11525302,AABA +2015-09-28,29.03,29.22,27.2,27.6,49088735,AABA +2015-09-29,28.58,29.23,27.85,28.26,41761626,AABA +2015-09-30,28.65,29.11,28.49,28.91,17861774,AABA +2015-10-01,28.95,29.0,28.44,28.91,14459139,AABA +2015-10-02,28.62,30.71,28.43,30.71,29098539,AABA +2015-10-05,30.8,31.2,30.35,30.85,12655008,AABA +2015-10-06,30.79,31.18,30.66,30.96,10572781,AABA +2015-10-07,31.31,31.99,31.21,31.87,11990979,AABA +2015-10-08,31.79,32.5,31.73,32.37,14239441,AABA +2015-10-09,32.35,32.69,31.99,32.52,11822124,AABA +2015-10-12,32.71,33.02,32.55,32.86,12565796,AABA +2015-10-13,32.56,32.82,32.32,32.34,12610538,AABA +2015-10-14,32.28,32.49,31.77,32.09,11277424,AABA +2015-10-15,32.42,33.49,32.4,33.48,19370910,AABA +2015-10-16,33.64,33.86,33.16,33.37,12209312,AABA +2015-10-19,33.26,33.63,33.18,33.5,10836776,AABA +2015-10-20,33.49,33.59,32.77,32.83,18644884,AABA +2015-10-21,32.06,32.43,31.01,31.12,30390422,AABA +2015-10-22,31.26,31.9,31.21,31.67,18180546,AABA +2015-10-23,32.65,33.36,32.24,33.17,24286346,AABA +2015-10-26,33.13,33.49,33.0,33.4,15752355,AABA +2015-10-27,34.97,35.47,33.88,34.3,26362111,AABA +2015-10-28,34.3,35.27,34.3,35.18,15050345,AABA +2015-10-29,34.87,35.15,34.7,35.05,10788277,AABA +2015-10-30,35.14,35.7,35.05,35.62,17377221,AABA +2015-11-02,35.46,35.48,35.07,35.27,15160315,AABA +2015-11-03,35.15,35.34,34.65,34.72,12388495,AABA +2015-11-04,34.89,35.24,34.75,35.07,17495852,AABA +2015-11-05,35.02,35.3,34.16,35.12,15677479,AABA +2015-11-06,34.94,35.2,33.46,34.2,16593732,AABA +2015-11-09,34.07,34.08,33.08,33.68,13630285,AABA +2015-11-10,33.45,34.13,33.26,33.99,11506089,AABA +2015-11-11,34.21,34.23,33.02,33.38,11804051,AABA +2015-11-12,33.2,33.84,33.13,33.23,14246234,AABA +2015-11-13,32.78,33.04,32.17,32.19,10874421,AABA +2015-11-16,32.23,32.99,32.12,32.94,10977682,AABA +2015-11-17,33.01,33.12,32.62,32.86,10231651,AABA +2015-11-18,32.89,33.02,32.32,32.98,10759423,AABA +2015-11-19,33.21,33.5,32.58,32.62,13978215,AABA +2015-11-20,32.86,33.3,32.69,33.11,12482636,AABA +2015-11-23,33.0,33.87,32.87,33.36,11899686,AABA +2015-11-24,33.09,33.19,32.61,32.96,13156391,AABA +2015-11-25,32.77,33.52,32.75,33.16,13257985,AABA +2015-11-27,32.79,33.08,32.44,32.94,5315555,AABA +2015-11-30,33.03,33.83,32.85,33.81,17363644,AABA +2015-12-01,33.87,33.89,33.47,33.71,10862528,AABA +2015-12-02,35.0,36.39,34.77,35.65,56614011,AABA +2015-12-03,35.59,35.72,34.1,34.34,17080482,AABA +2015-12-04,34.34,35.2,34.18,34.91,16109553,AABA +2015-12-07,34.76,34.92,34.47,34.68,12047935,AABA +2015-12-08,34.24,34.98,34.03,34.85,19852579,AABA +2015-12-09,35.8,35.84,33.15,34.4,45101897,AABA +2015-12-10,34.49,34.73,33.91,34.63,16174180,AABA +2015-12-11,34.01,34.15,32.82,32.91,14936195,AABA +2015-12-14,32.94,33.27,32.21,32.59,15949567,AABA +2015-12-15,32.53,33.39,32.5,33.03,16187259,AABA +2015-12-16,33.15,33.88,32.91,33.78,12689442,AABA +2015-12-17,33.81,34.08,33.11,33.23,13243513,AABA +2015-12-18,33.1,33.63,32.87,32.95,16921825,AABA +2015-12-21,33.12,33.3,32.69,32.96,9106706,AABA +2015-12-22,32.99,34.21,32.97,34.19,15531275,AABA +2015-12-23,34.24,34.58,33.99,34.45,13469154,AABA +2015-12-24,34.19,34.74,34.1,34.11,3470658,AABA +2015-12-28,33.9,33.91,33.35,33.6,11020755,AABA +2015-12-29,33.63,34.17,33.6,34.04,12621892,AABA +2015-12-30,33.85,34.04,33.35,33.37,5933634,AABA +2015-12-31,33.22,33.68,33.18,33.26,7423271,AABA +2016-01-04,32.12,32.35,31.14,31.4,25176155,AABA +2016-01-05,31.55,32.32,31.53,32.2,14301076,AABA +2016-01-06,31.67,32.46,31.6,32.16,16047757,AABA +2016-01-07,30.97,31.19,30.02,30.16,21209071,AABA +2016-01-08,30.51,31.54,30.0,30.63,26322780,AABA +2016-01-11,30.65,30.75,29.74,30.17,17140122,AABA +2016-01-12,30.58,30.97,30.21,30.69,13198495,AABA +2016-01-13,30.89,31.17,29.32,29.44,16593732,AABA +2016-01-14,29.69,30.57,28.71,30.32,14995662,AABA +2016-01-15,29.28,29.77,28.58,29.14,17352014,AABA +2016-01-19,29.84,30.0,29.31,29.74,20036365,AABA +2016-01-20,28.98,29.11,27.44,28.78,20455096,AABA +2016-01-21,28.75,29.8,28.19,29.31,16073930,AABA +2016-01-22,29.97,30.52,29.31,29.75,16272093,AABA +2016-01-25,29.96,30.39,29.66,29.78,23095495,AABA +2016-01-26,29.76,30.19,29.62,29.98,11422624,AABA +2016-01-27,29.9,30.53,29.44,29.69,13269873,AABA +2016-01-28,30.59,30.63,28.6,28.75,15420511,AABA +2016-01-29,29.1,29.51,28.51,29.51,18718334,AABA +2016-02-01,29.27,29.78,28.79,29.57,12865755,AABA +2016-02-02,29.32,30.23,28.13,29.06,34088167,AABA +2016-02-03,28.45,28.61,26.57,27.68,55527649,AABA +2016-02-04,27.91,29.23,27.71,29.15,28516992,AABA +2016-02-05,29.06,29.14,27.72,27.97,16077452,AABA +2016-02-08,27.61,27.97,26.48,27.05,24473574,AABA +2016-02-09,26.64,27.69,26.51,26.82,13919057,AABA +2016-02-10,27.11,27.81,26.84,27.1,8933601,AABA +2016-02-11,26.46,26.97,26.15,26.76,11154923,AABA +2016-02-12,27.12,27.32,26.72,27.04,12986151,AABA +2016-02-16,27.98,29.44,27.94,29.28,20127286,AABA +2016-02-17,29.47,29.66,29.06,29.37,12891554,AABA +2016-02-18,29.56,30.14,29.39,29.42,15259369,AABA +2016-02-19,30.19,30.23,29.7,30.04,20706072,AABA +2016-02-22,30.65,31.21,30.39,31.17,21455295,AABA +2016-02-23,31.2,31.38,30.5,30.67,16847456,AABA +2016-02-24,30.41,31.12,29.8,30.95,12612029,AABA +2016-02-25,30.74,31.36,30.24,31.36,19842342,AABA +2016-02-26,31.68,31.9,31.22,31.37,16680156,AABA +2016-02-29,31.31,32.46,31.31,31.79,19208698,AABA +2016-03-01,32.04,32.85,32.04,32.8,14833638,AABA +2016-03-02,32.81,33.24,32.77,32.91,10458566,AABA +2016-03-03,32.71,33.21,32.42,32.88,11355589,AABA +2016-03-04,32.91,33.93,32.76,33.86,22915205,AABA +2016-03-07,33.68,34.38,33.59,33.96,22923982,AABA +2016-03-08,33.66,33.82,32.84,32.93,21007332,AABA +2016-03-09,33.09,33.52,32.78,33.51,12647144,AABA +2016-03-10,33.59,33.6,32.09,32.82,19451953,AABA +2016-03-11,33.29,33.86,32.84,33.81,11682714,AABA +2016-03-14,33.75,34.08,33.51,33.58,7960303,AABA +2016-03-15,33.32,33.46,33.11,33.26,10672318,AABA +2016-03-16,33.03,34.08,33.0,34.01,10975697,AABA +2016-03-17,33.88,34.55,33.87,34.28,9334078,AABA +2016-03-18,34.54,35.21,34.38,35.17,20488334,AABA +2016-03-21,35.0,36.1,35.0,35.47,13279376,AABA +2016-03-22,34.68,35.61,34.68,35.41,11272275,AABA +2016-03-23,35.43,35.7,34.71,34.8,12192595,AABA +2016-03-24,34.45,34.86,33.93,34.86,14101549,AABA +2016-03-28,35.39,35.45,34.62,35.23,12976815,AABA +2016-03-29,35.05,36.43,35.01,36.32,23166544,AABA +2016-03-30,36.61,37.28,36.44,36.56,19836459,AABA +2016-03-31,36.51,37.02,36.5,36.81,18666216,AABA +2016-04-01,36.54,36.88,36.31,36.48,13650354,AABA +2016-04-04,36.55,37.5,36.54,37.02,20203233,AABA +2016-04-05,36.7,36.92,36.22,36.41,12439202,AABA +2016-04-06,36.4,37.0,36.31,36.66,19418583,AABA +2016-04-07,35.86,37.25,35.72,36.17,38653774,AABA +2016-04-08,36.85,36.92,35.62,36.07,20251112,AABA +2016-04-11,36.38,36.84,36.32,36.48,13709569,AABA +2016-04-12,36.65,36.83,36.28,36.66,10439369,AABA +2016-04-13,36.94,37.35,36.9,37.31,17158703,AABA +2016-04-14,37.47,37.5,36.85,37.17,16608991,AABA +2016-04-15,37.13,37.15,36.42,36.51,19016188,AABA +2016-04-18,36.24,37.0,35.88,36.52,17723026,AABA +2016-04-19,36.46,36.73,36.11,36.33,20014080,AABA +2016-04-20,37.1,38.18,37.0,37.84,30758921,AABA +2016-04-21,37.92,38.12,37.35,37.67,11633739,AABA +2016-04-22,37.5,38.09,37.16,37.48,9071816,AABA +2016-04-25,37.47,37.54,37.18,37.23,9823457,AABA +2016-04-26,37.32,37.54,36.91,37.11,10059564,AABA +2016-04-27,37.52,37.59,36.63,36.95,16391163,AABA +2016-04-28,36.84,37.44,36.51,36.59,13148503,AABA +2016-04-29,36.51,36.98,36.15,36.6,11954114,AABA +2016-05-02,36.65,36.74,36.32,36.53,6581891,AABA +2016-05-03,36.25,36.41,35.91,36.01,8774971,AABA +2016-05-04,35.81,36.09,35.74,36.0,9649269,AABA +2016-05-05,37.06,37.45,36.86,36.94,13699177,AABA +2016-05-06,36.55,37.31,36.49,37.23,9208343,AABA +2016-05-09,36.97,37.35,36.92,37.18,6149115,AABA +2016-05-10,37.17,37.58,37.14,37.44,7171353,AABA +2016-05-11,37.28,37.63,37.2,37.37,9997359,AABA +2016-05-12,37.39,37.51,36.79,37.03,11169187,AABA +2016-05-13,36.91,37.07,36.38,36.48,10996727,AABA +2016-05-16,37.03,37.79,36.88,37.48,16976456,AABA +2016-05-17,37.44,37.7,37.25,37.27,11335505,AABA +2016-05-18,37.09,37.5,36.89,37.24,8465904,AABA +2016-05-19,36.94,37.23,36.67,37.02,7096480,AABA +2016-05-20,36.05,36.72,35.88,36.5,34311031,AABA +2016-05-23,36.46,36.94,36.43,36.66,7768631,AABA +2016-05-24,36.85,37.63,36.77,37.53,10601318,AABA +2016-05-25,36.63,36.96,35.47,35.59,33984864,AABA +2016-05-26,36.13,36.85,36.07,36.76,16277866,AABA +2016-05-27,36.88,37.88,36.84,37.82,14642533,AABA +2016-05-31,37.73,38.08,37.5,37.94,12873630,AABA +2016-06-01,37.25,37.74,36.56,36.65,22177647,AABA +2016-06-02,36.66,37.22,36.58,37.15,12179259,AABA +2016-06-03,37.11,37.11,36.5,36.6,12059105,AABA +2016-06-06,36.67,37.2,36.52,37.07,8426142,AABA +2016-06-07,36.9,36.99,36.62,36.73,14757059,AABA +2016-06-08,36.84,37.3,36.84,36.97,9181896,AABA +2016-06-09,36.82,37.73,36.71,37.35,14759107,AABA +2016-06-10,36.97,37.14,36.59,36.83,11216470,AABA +2016-06-13,36.7,36.91,36.42,36.47,6519751,AABA +2016-06-14,36.63,37.44,36.63,37.4,13023127,AABA +2016-06-15,37.43,37.6,37.1,37.32,10213170,AABA +2016-06-16,37.39,37.45,36.54,37.39,10634046,AABA +2016-06-17,37.43,37.44,36.81,36.94,12593900,AABA +2016-06-20,37.27,37.68,37.24,37.29,8957313,AABA +2016-06-21,37.37,37.55,37.2,37.4,5574603,AABA +2016-06-22,37.37,37.52,37.17,37.36,6279215,AABA +2016-06-23,37.64,37.78,37.41,37.78,7710892,AABA +2016-06-24,36.4,36.95,36.08,36.24,19657828,AABA +2016-06-27,35.87,36.01,35.05,35.22,14157606,AABA +2016-06-28,35.58,36.14,35.5,36.04,10990713,AABA +2016-06-29,36.25,37.08,36.25,36.86,10808162,AABA +2016-06-30,36.89,37.58,36.89,37.56,15209878,AABA +2016-07-01,37.56,38.08,37.43,37.99,10602792,AABA +2016-07-05,37.68,37.77,37.17,37.5,8746735,AABA +2016-07-06,37.43,37.56,37.13,37.51,8328101,AABA +2016-07-07,37.57,37.76,37.29,37.52,9031440,AABA +2016-07-08,37.53,37.84,37.06,37.74,8786614,AABA +2016-07-11,37.44,38.15,37.37,37.96,20342573,AABA +2016-07-12,38.0,38.33,37.87,37.89,15224047,AABA +2016-07-13,37.99,38.01,37.46,37.64,9566060,AABA +2016-07-14,37.85,38.35,37.85,37.96,10713015,AABA +2016-07-15,38.16,38.18,37.68,37.72,13513375,AABA +2016-07-18,37.68,37.97,37.5,37.95,16046777,AABA +2016-07-19,37.77,38.49,37.65,38.17,10393957,AABA +2016-07-20,38.36,38.93,38.26,38.9,8177973,AABA +2016-07-21,39.01,39.25,38.72,38.85,7671760,AABA +2016-07-22,38.9,39.42,38.78,39.38,11325660,AABA +2016-07-25,39.2,39.21,38.22,38.32,41814378,AABA +2016-07-26,38.07,38.83,37.9,38.76,15978647,AABA +2016-07-27,38.66,38.77,38.43,38.66,12148433,AABA +2016-07-28,38.58,38.64,38.23,38.52,7424404,AABA +2016-07-29,38.47,38.52,38.08,38.19,13199145,AABA +2016-08-01,38.18,38.89,38.1,38.8,9605006,AABA +2016-08-02,38.6,38.67,38.26,38.57,7504721,AABA +2016-08-03,38.43,38.55,38.28,38.39,5890051,AABA +2016-08-04,38.47,39.03,38.43,38.92,11000843,AABA +2016-08-05,39.0,39.15,38.9,38.99,9127094,AABA +2016-08-08,39.0,39.27,38.86,39.24,10131279,AABA +2016-08-09,39.24,39.31,39.1,39.24,5971530,AABA +2016-08-10,39.34,39.98,39.3,39.93,12981568,AABA +2016-08-11,41.12,41.73,40.93,41.27,23938864,AABA +2016-08-12,41.28,42.98,41.28,42.94,25182851,AABA +2016-08-15,43.18,43.29,42.43,42.67,14441784,AABA +2016-08-16,42.3,42.79,41.95,42.49,13793794,AABA +2016-08-17,42.39,42.75,42.39,42.7,8571927,AABA +2016-08-18,42.69,42.97,42.58,42.9,11294419,AABA +2016-08-19,42.8,43.12,42.64,43.02,9460753,AABA +2016-08-22,42.84,42.87,42.33,42.52,6229402,AABA +2016-08-23,42.61,42.91,42.45,42.6,8963786,AABA +2016-08-24,42.5,42.77,41.79,41.91,6930295,AABA +2016-08-25,41.83,42.24,41.73,42.03,5360912,AABA +2016-08-26,42.15,42.61,41.94,42.27,6327991,AABA +2016-08-29,42.2,42.46,42.08,42.26,4555600,AABA +2016-08-30,42.28,42.74,42.28,42.58,5804080,AABA +2016-08-31,42.46,42.8,42.46,42.75,7715941,AABA +2016-09-01,42.78,43.1,42.72,42.93,5575305,AABA +2016-09-02,43.27,43.6,43.08,43.28,7334914,AABA +2016-09-06,43.5,44.85,43.5,44.71,18125776,AABA +2016-09-07,44.55,44.92,44.19,44.35,9109446,AABA +2016-09-08,44.07,44.72,44.03,44.36,7882609,AABA +2016-09-09,43.92,44.15,42.82,42.92,12060737,AABA +2016-09-12,42.28,43.65,42.18,43.46,10808806,AABA +2016-09-13,43.19,43.52,42.69,43.04,10132044,AABA +2016-09-14,42.91,43.62,42.86,43.46,11625287,AABA +2016-09-15,43.41,44.05,43.22,43.99,12535634,AABA +2016-09-16,43.94,44.02,43.47,43.67,19093930,AABA +2016-09-19,43.92,43.95,43.0,43.19,7887375,AABA +2016-09-20,43.24,43.38,42.66,42.79,9788923,AABA +2016-09-21,42.89,44.22,42.89,44.14,12313680,AABA +2016-09-22,43.94,44.87,43.74,44.15,33355616,AABA +2016-09-23,43.5,43.76,42.54,42.8,31888521,AABA +2016-09-26,42.38,42.74,41.85,42.29,12745119,AABA +2016-09-27,42.43,43.41,42.32,43.37,8765715,AABA +2016-09-28,43.4,43.72,43.25,43.69,7418984,AABA +2016-09-29,43.17,43.3,42.43,42.57,13720746,AABA +2016-09-30,42.74,43.25,42.72,43.1,10374757,AABA +2016-10-03,42.95,43.18,42.82,43.13,7965922,AABA +2016-10-04,43.2,43.5,42.96,43.18,8998384,AABA +2016-10-05,43.23,43.87,43.22,43.71,6118487,AABA +2016-10-06,43.64,43.82,43.37,43.68,6293908,AABA +2016-10-07,43.26,43.68,43.12,43.22,8502112,AABA +2016-10-10,43.36,44.07,43.25,43.92,6573631,AABA +2016-10-11,43.87,44.08,42.49,42.68,9513283,AABA +2016-10-12,42.6,42.78,42.05,42.36,7290843,AABA +2016-10-13,42.0,42.08,41.17,41.62,15689711,AABA +2016-10-14,42.04,42.25,41.4,41.44,7781258,AABA +2016-10-17,41.35,41.94,41.24,41.79,8620369,AABA +2016-10-18,42.04,42.6,41.63,41.68,19360802,AABA +2016-10-19,42.3,42.94,42.26,42.73,14532469,AABA +2016-10-20,42.69,42.69,42.07,42.38,11671022,AABA +2016-10-21,42.1,42.2,41.73,42.17,7194168,AABA +2016-10-24,42.5,42.68,42.38,42.59,4346851,AABA +2016-10-25,42.72,42.75,42.43,42.55,5338875,AABA +2016-10-26,42.26,42.44,41.95,42.08,6123026,AABA +2016-10-27,42.31,42.49,41.81,41.87,7240848,AABA +2016-10-28,42.03,42.22,41.71,41.78,6197469,AABA +2016-10-31,42.03,42.16,41.55,41.55,3749658,AABA +2016-11-01,41.13,41.34,40.69,41.33,11751521,AABA +2016-11-02,41.8,42.16,40.36,40.68,13019956,AABA +2016-11-03,40.62,40.75,40.18,40.23,8112820,AABA +2016-11-04,39.96,40.67,39.8,40.28,4579437,AABA +2016-11-07,41.17,41.23,40.86,41.05,5430744,AABA +2016-11-08,40.97,41.28,40.68,41.16,4229743,AABA +2016-11-09,40.44,41.39,40.22,41.21,24000065,AABA +2016-11-10,41.55,41.65,39.54,40.16,16443786,AABA +2016-11-11,39.84,40.52,39.37,40.42,15178907,AABA +2016-11-14,40.36,40.39,38.87,39.3,12692293,AABA +2016-11-15,39.61,40.45,39.58,40.21,13364918,AABA +2016-11-16,40.1,41.05,40.1,40.98,15609553,AABA +2016-11-17,41.34,41.65,41.2,41.45,8692013,AABA +2016-11-18,41.48,41.65,40.9,41.19,8138928,AABA +2016-11-21,41.44,41.48,40.94,41.11,11355856,AABA +2016-11-22,41.2,41.4,40.83,41.01,8881541,AABA +2016-11-23,40.91,40.98,40.54,40.96,3719257,AABA +2016-11-25,41.08,41.08,40.71,40.87,2586908,AABA +2016-11-28,40.85,41.7,40.74,41.45,6836364,AABA +2016-11-29,41.43,41.83,41.12,41.6,13085981,AABA +2016-11-30,41.62,41.67,40.88,41.02,7644360,AABA +2016-12-01,41.0,41.04,39.53,39.63,12624139,AABA +2016-12-02,39.77,40.32,39.58,40.07,8588544,AABA +2016-12-05,40.02,40.39,39.85,40.2,4408407,AABA +2016-12-06,40.31,40.42,39.88,39.97,6987846,AABA +2016-12-07,39.98,40.57,39.75,40.52,7208492,AABA +2016-12-08,40.66,41.6,40.42,41.41,9171707,AABA +2016-12-09,41.52,41.8,41.44,41.76,6836112,AABA +2016-12-12,41.45,41.53,41.12,41.3,4451709,AABA +2016-12-13,41.35,41.79,41.14,41.47,6564552,AABA +2016-12-14,41.44,41.53,40.83,40.91,19555694,AABA +2016-12-15,40.0,40.0,38.25,38.41,43669990,AABA +2016-12-16,38.62,39.22,38.42,38.61,21694081,AABA +2016-12-19,38.66,38.79,38.27,38.42,13615511,AABA +2016-12-20,38.4,39.18,38.24,39.16,25008427,AABA +2016-12-21,39.08,39.32,38.97,39.15,8296515,AABA +2016-12-22,38.69,38.79,38.26,38.5,11685650,AABA +2016-12-23,38.46,38.81,38.37,38.66,3841245,AABA +2016-12-27,38.59,39.06,38.5,38.92,4240285,AABA +2016-12-28,39.12,39.22,38.71,38.73,4428368,AABA +2016-12-29,38.76,38.93,38.48,38.64,4170497,AABA +2016-12-30,38.72,39.0,38.43,38.67,6432792,AABA +2017-01-03,39.11,39.18,38.64,38.9,6084699,AABA +2017-01-04,39.0,40.25,38.92,40.06,11759453,AABA +2017-01-05,40.31,41.37,40.24,41.34,13122100,AABA +2017-01-06,41.25,41.34,40.85,41.23,6087644,AABA +2017-01-09,41.17,41.66,41.12,41.34,7797445,AABA +2017-01-10,41.89,42.37,41.54,42.3,8111079,AABA +2017-01-11,42.27,42.59,42.07,42.59,6946237,AABA +2017-01-12,42.34,42.46,41.7,42.11,6024900,AABA +2017-01-13,42.11,42.46,42.02,42.27,4513026,AABA +2017-01-17,42.06,42.18,41.84,41.99,4779009,AABA +2017-01-18,42.15,42.15,41.8,42.03,3594963,AABA +2017-01-19,42.05,42.19,41.9,42.09,6005615,AABA +2017-01-20,42.33,42.54,41.86,42.05,5511713,AABA +2017-01-23,41.95,42.45,41.84,42.4,13662837,AABA +2017-01-24,43.65,44.22,43.43,43.9,24933488,AABA +2017-01-25,44.11,45.0,44.09,44.94,14388287,AABA +2017-01-26,44.83,45.08,44.4,44.55,9974613,AABA +2017-01-27,44.54,44.71,44.23,44.42,4943138,AABA +2017-01-30,44.22,44.22,43.7,43.93,6906121,AABA +2017-01-31,43.78,44.15,43.67,44.07,5153697,AABA +2017-02-01,44.25,44.26,43.71,43.78,5307216,AABA +2017-02-02,43.63,44.0,43.58,43.69,5065117,AABA +2017-02-03,43.9,43.99,43.66,43.71,6422438,AABA +2017-02-06,43.62,44.53,43.56,44.42,7308775,AABA +2017-02-07,44.43,44.59,44.19,44.37,4445846,AABA +2017-02-08,44.5,45.19,44.34,45.07,6531000,AABA +2017-02-09,44.95,45.24,44.82,45.08,3769280,AABA +2017-02-10,45.15,45.23,44.96,45.03,4158744,AABA +2017-02-13,45.08,45.57,44.94,45.46,7491311,AABA +2017-02-14,45.38,45.58,44.9,45.02,6676842,AABA +2017-02-15,45.03,46.72,44.64,45.65,22509206,AABA +2017-02-16,45.65,45.69,45.01,45.16,8972022,AABA +2017-02-17,44.95,45.34,44.79,45.1,9417191,AABA +2017-02-21,45.22,45.61,45.1,45.5,8115953,AABA +2017-02-22,45.47,46.34,45.45,45.98,7730221,AABA +2017-02-23,46.04,46.14,45.29,45.41,7812053,AABA +2017-02-24,45.14,45.55,44.95,45.55,3714785,AABA +2017-02-27,45.45,45.74,45.24,45.71,4006922,AABA +2017-02-28,45.57,45.75,45.25,45.66,7201973,AABA +2017-03-01,45.89,46.41,45.89,46.24,7258451,AABA +2017-03-02,46.02,46.13,45.62,45.94,7017056,AABA +2017-03-03,45.88,46.0,45.6,45.91,6758310,AABA +2017-03-06,45.61,45.69,45.39,45.64,6694863,AABA +2017-03-07,45.5,45.92,45.49,45.73,5116841,AABA +2017-03-08,45.85,46.19,45.73,45.98,3331722,AABA +2017-03-09,45.87,46.12,45.68,45.94,3767567,AABA +2017-03-10,46.2,46.2,45.75,45.98,3824529,AABA +2017-03-13,46.1,47.0,46.1,46.57,4702990,AABA +2017-03-14,46.41,46.76,46.19,46.37,3800294,AABA +2017-03-15,46.55,46.55,45.9,46.29,6279298,AABA +2017-03-16,46.6,46.62,46.3,46.61,3627081,AABA +2017-03-17,46.73,46.9,46.5,46.59,6192404,AABA +2017-03-20,46.62,47.16,46.52,46.77,5822991,AABA +2017-03-21,47.0,47.19,45.68,45.77,6469439,AABA +2017-03-22,45.61,46.14,45.6,46.06,6773395,AABA +2017-03-23,46.13,46.78,46.09,46.6,8297815,AABA +2017-03-24,46.65,46.86,46.14,46.4,5607667,AABA +2017-03-27,45.92,46.48,45.74,46.4,6016624,AABA +2017-03-28,46.33,46.76,46.24,46.57,4630801,AABA +2017-03-29,46.52,46.84,46.3,46.78,4403402,AABA +2017-03-30,46.8,47.04,46.6,46.62,3449091,AABA +2017-03-31,46.52,46.7,46.27,46.41,7814123,AABA +2017-04-03,46.5,46.85,46.16,46.43,7675378,AABA +2017-04-04,46.3,46.47,46.12,46.23,4758401,AABA +2017-04-05,46.41,46.92,46.24,46.38,4840299,AABA +2017-04-06,46.38,46.43,46.04,46.28,4124602,AABA +2017-04-07,46.23,46.53,45.96,46.44,4629814,AABA +2017-04-10,46.49,47.42,46.4,47.21,7818042,AABA +2017-04-11,47.03,47.21,46.42,46.79,5593867,AABA +2017-04-12,46.8,47.16,46.67,46.83,5127330,AABA +2017-04-13,46.85,47.11,46.61,46.9,3762132,AABA +2017-04-17,47.02,47.42,46.92,47.39,3857065,AABA +2017-04-18,47.25,47.74,47.14,47.56,9341939,AABA +2017-04-19,47.6,47.88,46.92,47.0,12179541,AABA +2017-04-20,47.25,47.84,47.07,47.67,10925101,AABA +2017-04-21,47.73,47.77,47.37,47.52,7054995,AABA +2017-04-24,47.89,48.2,47.75,48.15,9860363,AABA +2017-04-25,48.29,48.46,48.16,48.4,10288234,AABA +2017-04-26,48.4,48.47,48.17,48.26,4053137,AABA +2017-04-27,48.08,48.47,48.02,48.36,10635392,AABA +2017-04-28,48.45,48.5,48.16,48.21,4925538,AABA +2017-05-01,48.22,48.78,48.12,48.61,6386542,AABA +2017-05-02,48.72,49.3,48.72,49.09,6106265,AABA +2017-05-03,49.19,49.19,48.17,48.54,4702411,AABA +2017-05-04,48.63,48.68,48.16,48.45,6208893,AABA +2017-05-05,48.45,48.66,48.27,48.49,7835467,AABA +2017-05-08,48.71,48.96,48.51,48.85,10059557,AABA +2017-05-09,49.14,49.67,48.94,49.49,10279065,AABA +2017-05-10,49.4,49.6,49.14,49.4,8360446,AABA +2017-05-11,49.45,49.71,49.14,49.69,6142929,AABA +2017-05-12,49.75,49.75,49.44,49.65,6185780,AABA +2017-05-15,49.71,49.94,49.48,49.86,9129285,AABA +2017-05-16,50.05,51.12,50.03,50.96,19423578,AABA +2017-05-17,50.7,50.7,49.44,49.65,20954125,AABA +2017-05-18,48.68,50.03,47.74,49.63,13737509,AABA +2017-05-19,50.03,51.23,50.01,50.18,11181962,AABA +2017-05-22,50.51,51.08,50.22,50.65,9696647,AABA +2017-05-23,50.44,50.9,50.26,50.31,7342030,AABA +2017-05-24,50.18,50.59,49.9,50.32,12238852,AABA +2017-05-25,50.48,50.75,50.05,50.6,11961672,AABA +2017-05-26,50.5,50.74,50.32,50.67,6049533,AABA +2017-05-30,50.67,50.94,50.5,50.56,8400168,AABA +2017-05-31,50.6,50.65,49.96,50.32,8750770,AABA +2017-06-01,50.49,50.7,50.07,50.65,7776690,AABA +2017-06-02,50.53,50.75,50.31,50.6,9857195,AABA +2017-06-05,50.52,50.88,50.4,50.6,16600752,AABA +2017-06-06,50.42,50.76,50.3,50.5,27315854,AABA +2017-06-07,50.47,50.72,50.28,50.55,25993519,AABA +2017-06-08,55.35,55.94,53.49,55.71,75397854,AABA +2017-06-09,56.16,57.39,53.66,54.02,74186692,AABA +2017-06-12,53.79,54.55,52.6,53.12,57753270,AABA +2017-06-13,53.65,54.08,52.0,52.0,157375730,AABA +2017-06-14,52.42,54.26,52.16,52.63,72068964,AABA +2017-06-15,52.17,52.76,51.64,52.58,72688419,AABA +2017-06-16,52.79,53.3,51.9,52.58,269377149,AABA +2017-06-19,54.0,55.03,53.8,54.46,39430343,AABA +2017-06-20,54.54,54.9,53.79,53.81,47512882,AABA +2017-06-21,53.94,55.17,53.89,55.09,28731684,AABA +2017-06-22,54.75,55.45,54.42,54.56,17258904,AABA +2017-06-23,54.49,54.99,54.45,54.73,13065566,AABA +2017-06-26,55.38,55.6,53.97,54.31,22718129,AABA +2017-06-27,54.44,54.73,53.53,53.64,17023615,AABA +2017-06-28,54.09,55.1,53.76,54.95,14675936,AABA +2017-06-29,54.49,54.92,53.13,54.3,11962959,AABA +2017-06-30,54.33,54.73,54.08,54.48,8826060,AABA +2017-07-03,55.08,55.25,54.04,54.45,4559540,AABA +2017-07-05,54.5,55.84,54.23,55.62,8817551,AABA +2017-07-06,55.05,55.2,54.41,54.53,5978306,AABA +2017-07-07,54.65,54.91,54.31,54.55,2776117,AABA +2017-07-10,54.28,54.98,54.27,54.8,4164390,AABA +2017-07-11,54.76,55.35,54.59,55.25,10200759,AABA +2017-07-12,55.66,56.57,55.66,56.34,5836111,AABA +2017-07-13,56.44,56.68,56.06,56.46,3806322,AABA +2017-07-14,56.54,57.41,56.53,57.23,4420255,AABA +2017-07-17,57.68,57.88,57.13,57.51,6905806,AABA +2017-07-18,57.13,58.74,56.73,58.48,7126711,AABA +2017-07-19,59.27,59.33,58.19,58.36,8682713,AABA +2017-07-20,58.46,58.58,58.02,58.45,8756962,AABA +2017-07-21,58.19,58.4,57.76,58.16,8832362,AABA +2017-07-24,58.28,58.5,58.02,58.15,3671434,AABA +2017-07-25,57.98,58.36,57.86,58.07,3264422,AABA +2017-07-26,57.95,59.03,57.93,58.9,5443708,AABA +2017-07-27,59.61,60.22,57.56,58.43,8395031,AABA +2017-07-28,58.11,59.64,57.98,59.2,5871045,AABA +2017-07-31,59.7,59.89,58.07,58.4,6738130,AABA +2017-08-01,58.6,58.8,58.11,58.5,4164450,AABA +2017-08-02,58.95,59.25,56.9,57.66,5846199,AABA +2017-08-03,57.87,58.33,57.13,58.15,4726578,AABA +2017-08-04,58.43,58.57,58.01,58.51,7330487,AABA +2017-08-07,58.85,60.16,58.76,60.03,5540180,AABA +2017-08-08,59.77,60.44,59.62,59.86,4207240,AABA +2017-08-09,59.23,59.95,59.07,59.77,3071198,AABA +2017-08-10,59.17,59.51,57.87,58.03,4420250,AABA +2017-08-11,57.78,58.23,56.84,57.92,5552460,AABA +2017-08-14,58.7,59.02,58.5,58.87,7409532,AABA +2017-08-15,59.28,60.14,58.79,59.99,7863461,AABA +2017-08-16,60.43,60.85,60.21,60.65,7640557,AABA +2017-08-17,63.05,63.46,62.09,62.2,11943624,AABA +2017-08-18,62.36,63.7,62.06,63.07,13009004,AABA +2017-08-21,63.15,64.0,62.9,63.6,4594092,AABA +2017-08-22,63.76,65.52,63.76,65.42,5627242,AABA +2017-08-23,65.01,66.0,64.64,65.82,4131526,AABA +2017-08-24,66.06,66.2,65.34,65.5,4055765,AABA +2017-08-25,65.41,65.56,64.26,64.51,5941278,AABA +2017-08-28,64.43,64.43,63.13,63.53,5567391,AABA +2017-08-29,62.3,63.72,62.1,63.17,3590107,AABA +2017-08-30,63.65,64.58,63.63,64.16,5288699,AABA +2017-08-31,64.5,64.76,63.84,64.08,3676518,AABA +2017-09-01,64.17,64.38,63.86,64.05,2191331,AABA +2017-09-05,63.53,64.3,63.28,63.86,3277825,AABA +2017-09-06,63.71,64.28,62.9,63.32,4875988,AABA +2017-09-07,63.56,64.18,63.17,64.02,3944152,AABA +2017-09-08,63.72,64.34,63.5,63.58,3298320,AABA +2017-09-11,64.69,65.26,64.4,65.14,5464293,AABA +2017-09-12,65.3,65.63,65.06,65.36,6672110,AABA +2017-09-13,65.4,66.71,65.4,66.52,10760848,AABA +2017-09-14,66.26,66.9,65.72,66.08,11463558,AABA +2017-09-15,66.39,66.66,66.02,66.41,8589611,AABA +2017-09-18,67.0,67.28,66.56,67.11,5323750,AABA +2017-09-19,67.3,67.61,67.07,67.43,4478702,AABA +2017-09-20,67.37,67.59,66.4,66.92,11434011,AABA +2017-09-21,67.0,67.22,66.06,66.59,4123943,AABA +2017-09-22,66.45,67.39,66.23,67.34,8523288,AABA +2017-09-25,67.0,67.0,64.21,64.96,18001335,AABA +2017-09-26,65.08,65.82,64.24,64.45,6654370,AABA +2017-09-27,65.13,66.27,65.01,65.8,7289458,AABA +2017-09-28,65.9,66.19,65.54,65.58,7214806,AABA +2017-09-29,65.64,66.61,65.64,66.24,5452375,AABA +2017-10-02,66.6,66.98,66.29,66.51,20424040,AABA +2017-10-03,67.19,67.93,66.96,67.81,5709615,AABA +2017-10-04,67.79,68.22,67.48,67.66,4289737,AABA +2017-10-05,67.75,68.1,66.96,67.72,3451654,AABA +2017-10-06,67.49,68.08,67.32,67.85,1939061,AABA +2017-10-09,67.85,69.06,67.75,68.74,2763916,AABA +2017-10-10,68.51,69.51,68.51,68.93,5689191,AABA +2017-10-11,68.75,69.38,68.71,69.22,4251750,AABA +2017-10-12,69.0,69.23,67.8,67.91,4110988,AABA +2017-10-13,68.17,68.18,67.38,67.52,3380943,AABA +2017-10-16,67.91,68.13,67.36,68.04,4523200,AABA +2017-10-17,68.0,68.1,66.63,66.78,4264365,AABA +2017-10-18,67.2,68.04,66.98,67.79,5361842,AABA +2017-10-19,66.97,67.54,66.65,67.45,4271282,AABA +2017-10-20,67.65,68.36,67.45,67.51,7149442,AABA +2017-10-23,67.63,68.0,66.4,66.51,3959123,AABA +2017-10-24,66.69,67.2,66.4,66.61,3667001,AABA +2017-10-25,66.66,67.04,65.19,65.4,4550598,AABA +2017-10-26,65.5,66.01,65.07,65.57,4967301,AABA +2017-10-27,66.6,67.73,65.87,67.52,7607822,AABA +2017-10-30,68.04,68.96,67.94,68.86,7764554,AABA +2017-10-31,69.5,70.27,68.96,70.12,10680460,AABA +2017-11-01,70.85,71.38,69.84,70.59,9883635,AABA +2017-11-02,72.06,72.47,69.84,70.51,10054593,AABA +2017-11-03,71.01,71.4,69.84,70.23,6321515,AABA +2017-11-06,70.27,71.96,70.27,71.71,7130108,AABA +2017-11-07,72.2,72.47,71.62,72.22,9164838,AABA +2017-11-08,72.0,72.2,71.09,71.16,7363665,AABA +2017-11-09,70.46,70.68,68.77,70.19,10054905,AABA +2017-11-10,70.6,70.74,69.94,70.55,4439901,AABA +2017-11-13,70.66,71.39,70.01,70.27,5256892,AABA +2017-11-14,70.0,70.15,69.1,69.52,5194145,AABA +2017-11-15,68.23,69.55,68.04,69.43,9144226,AABA +2017-11-16,69.8,71.22,69.8,70.75,7510504,AABA +2017-11-17,70.81,71.37,70.74,71.02,14298554,AABA +2017-11-20,71.6,72.53,71.43,71.95,14666339,AABA +2017-11-21,72.66,73.14,72.31,72.85,9514310,AABA +2017-11-22,73.02,73.25,72.46,72.6,6721660,AABA +2017-11-24,72.47,73.18,72.31,72.93,3356343,AABA +2017-11-27,72.82,73.12,71.92,72.07,7630057,AABA +2017-11-28,72.25,72.48,71.49,71.98,11936842,AABA +2017-11-29,71.61,71.7,68.51,70.36,15976247,AABA +2017-11-30,70.31,70.84,69.37,70.06,19215640,AABA +2017-12-01,69.8,71.25,69.47,70.1,19712943,AABA +2017-12-04,71.06,71.34,68.16,68.31,15533597,AABA +2017-12-05,67.1,69.38,66.62,68.13,11963099,AABA +2017-12-06,67.78,69.62,67.36,69.41,11646582,AABA +2017-12-07,69.75,70.64,69.48,70.22,7084564,AABA +2017-12-08,71.0,71.63,70.82,71.25,7021125,AABA +2017-12-11,71.7,72.09,71.15,71.53,7359312,AABA +2017-12-12,71.07,71.15,69.55,69.77,11296188,AABA +2017-12-13,69.8,71.76,69.69,71.24,17321301,AABA +2017-12-14,70.6,70.62,68.84,69.23,17077065,AABA +2017-12-15,69.35,70.54,68.66,70.29,19517623,AABA +2017-12-18,70.54,70.74,69.95,70.14,6776982,AABA +2017-12-19,69.7,70.36,69.38,70.21,14654994,AABA +2017-12-20,70.6,71.05,70.17,70.9,12888149,AABA +2017-12-21,71.0,72.17,70.88,71.59,9682733,AABA +2017-12-22,71.42,71.87,71.22,71.58,10979165,AABA +2017-12-26,70.94,71.39,69.63,69.86,8542802,AABA +2017-12-27,69.77,70.49,69.69,70.06,6345124,AABA +2017-12-28,70.12,70.32,69.51,69.82,7556877,AABA +2017-12-29,69.79,70.13,69.43,69.85,6613070,AABA diff --git a/test/e2e/utils/helpers.js b/test/e2e/utils/helpers.js new file mode 100644 index 00000000..27ec78cc --- /dev/null +++ b/test/e2e/utils/helpers.js @@ -0,0 +1,171 @@ +const { CONNECTOR_TYPES } = require('app.constants'); +const nock = require('nock'); + +function isArray(element) { + if (element instanceof Array) { + return true; + } + return false; +} + +function isObject(property) { + if (property instanceof Object && property.length === undefined) { + return true; + } + return false; +} + +const deserializeDataset = (response) => { + if (isArray(response.body.data)) { + return response.body.data; + } + if (isObject(response.body.data)) { + return response.body.data.attributes; + } + return response; +}; + +const expectedDataset = (dataset) => ({ + id: dataset.id, + type: 'dataset', + attributes: + { + name: dataset.name, + slug: dataset.slug, + type: null, + subtitle: dataset.subtitle, + application: ['rw'], + applicationConfig: dataset.applicationConfig, + dataPath: dataset.dataPath, + attributesPath: dataset.attributesPath, + connectorType: 'rest', + provider: 'cartodb', + userId: dataset.userId, + connectorUrl: dataset.connectorUrl, + sources: [], + tableName: dataset.tableName, + status: 'saved', + published: true, + overwrite: true, + mainDateField: null, + env: 'production', + geoInfo: false, + protected: false, + legend: + { + date: [], + region: [], + country: [], + nested: [], + integer: [], + short: [], + byte: [], + double: [], + float: [], + half_float: [], + scaled_float: [], + boolean: [], + binary: [], + text: [], + keyword: [] + }, + clonedHost: {}, + errorMessage: null, + taskId: null, + createdAt: dataset.createdAt.toISOString(), + updatedAt: dataset.updatedAt.toISOString(), + dataLastUpdated: dataset.dataLastUpdated.toISOString(), + widgetRelevantProps: [], + layerRelevantProps: [] + } +}); + +const getUUID = () => Math.random().toString(36).substring(7); + +const ensureCorrectError = (body, errMessage) => { + body.should.have.property('errors').and.be.an('array'); + body.errors[0].should.have.property('detail').and.equal(errMessage); +}; + +const createDataset = (provider, anotherData = {}) => { + let connectorType = ''; + + // CONNECTOR_TYPES.{keys, values, entries}; + Object.keys(CONNECTOR_TYPES).forEach((tempConnectorType) => { + if (CONNECTOR_TYPES[tempConnectorType].provider.includes(provider)) { + connectorType = tempConnectorType; + } + }); + + if (connectorType === '') { + throw Error(`Attempted to create dataset with invalid provider type: ${provider}`); + } + + const uuid = getUUID(); + + return { + name: `Fake dataset ${uuid}`, + slug: `fake-carto-${uuid}`, + type: null, + subtitle: `Fake dataset ${uuid} subtitle`, + dataPath: `Fake dataset ${uuid} data path`, + application: 'rw', + applicationConfig: { + rw: { + foo: 'bar', + } + }, + attributesPath: `Fake dataset ${uuid} attributes path`, + connectorType, + dataLastUpdated: (new Date().toISOString()), + sourceApplication: `Fake dataset ${uuid} source application`, + sourceLanguage: 'en', + provider, + userId: getUUID(), + env: 'production', + geoInfo: false, + connectorUrl: `Fake dataset ${uuid} connector URL`, + tableName: `Fake dataset ${uuid} table name`, + overwrite: true, + status: 'saved', + sandbox: true, + published: true, + ...anotherData + }; +}; + +const mapDatasetToMetadataSearchResult = (dataset) => ({ + id: getUUID(), + type: 'metadata', + attributes: { + dataset: dataset._id, + application: dataset.application[0], + resource: {}, + language: 'en', + name: dataset.name, + description: dataset.description, + license: 'Other', + info: { + foo: 'bar' + }, + createdAt: '2018-07-17T16:32:45.315Z', + updatedAt: '2018-07-17T16:32:45.315Z', + status: 'published' + } +}); + +const mockGetUserFromToken = (userProfile) => { + nock(process.env.GATEWAY_URL, { reqheaders: { authorization: 'Bearer abcd' } }) + .get('/auth/user/me') + .reply(200, userProfile); +}; + +module.exports = { + createDataset, + deserializeDataset, + expectedDataset, + ensureCorrectError, + mapDatasetToMetadataSearchResult, + getUUID, + mockGetUserFromToken +}; diff --git a/test/e2e/utils/mocks.js b/test/e2e/utils/mocks.js new file mode 100644 index 00000000..89fc5ae3 --- /dev/null +++ b/test/e2e/utils/mocks.js @@ -0,0 +1,14 @@ +const nock = require('nock'); +const intersection = require('lodash/intersection'); + +const createMockUser = (users) => { + nock(process.env.GATEWAY_URL) + .post( + '/auth/user/find-by-ids', + (body) => intersection(body.ids, users.map((e) => e._id.toString())).length === body.ids.length + ) + .query(() => true) + .reply(200, { data: users }); +}; + +module.exports = { createMockUser }; diff --git a/test/e2e/utils/test-server.ts b/test/e2e/utils/test-server.ts new file mode 100644 index 00000000..1da74905 --- /dev/null +++ b/test/e2e/utils/test-server.ts @@ -0,0 +1,28 @@ +import chai from 'chai'; +import ChaiHttp from 'chai-http'; + +let requester:ChaiHttp.Agent; + +chai.use(ChaiHttp); + +export const getTestServer: () => Promise = async () => { + if (requester) { + return requester; + } + + const { init } = await import('app'); + const { server } = await init(); + + requester = chai.request.agent(server); + + return requester; +}; + +export const closeTestServer: () => Promise = async () => { + if (!requester) { + return; + } + requester.close(); + + requester = null; +}; diff --git a/test/e2e/utils/test.constants.js b/test/e2e/utils/test.constants.js new file mode 100644 index 00000000..3528bad6 --- /dev/null +++ b/test/e2e/utils/test.constants.js @@ -0,0 +1,107 @@ +/* eslint-disable max-len */ +const USERS = { + USER: { + id: '1a10d7c6e0a37126611fd7a5', + name: 'test user', + role: 'USER', + provider: 'local', + email: 'user@control-tower.org', + extraUserData: { + apps: [ + 'rw', + 'gfw', + 'gfw-climate', + 'prep', + 'aqueduct', + 'forest-atlas', + 'data4sdgs' + ] + } + }, + MANAGER: { + id: '1a10d7c6e0a37126611fd7a6', + name: 'test manager', + role: 'MANAGER', + provider: 'local', + email: 'user@control-tower.org', + extraUserData: { + apps: [ + 'rw', + 'gfw', + 'gfw-climate', + 'prep', + 'aqueduct', + 'forest-atlas', + 'data4sdgs' + ] + } + }, + ADMIN: { + id: '1a10d7c6e0a37126611fd7a7', + name: 'test admin', + role: 'ADMIN', + provider: 'local', + email: 'user@control-tower.org', + extraUserData: { + apps: [ + 'rw', + 'gfw', + 'gfw-climate', + 'prep', + 'aqueduct', + 'forest-atlas', + 'data4sdgs' + ] + } + }, + SUPERADMIN: { + id: '1a10d7c6e0a37126601fd7a6', + role: 'SUPERADMIN', + provider: 'local', + email: 'user@control-tower.org', + name: 'test super admin', + extraUserData: { + apps: [ + 'rw', + 'gfw', + 'gfw-climate', + 'prep', + 'aqueduct', + 'forest-atlas', + 'data4sdgs' + ] + } + }, + RW_USER: { + id: '2a10d7c6e0a37126611fd7a5', + role: 'USER', + provider: 'local', + email: 'user@control-tower.org', + name: 'RW User', + extraUserData: { apps: ['rw'] } + }, + RW_MANAGER: { + id: '2a10d7c6e0a37126611fd7a6', + role: 'MANAGER', + provider: 'local', + email: 'manager@control-tower.org', + name: 'RW Manager', + extraUserData: { apps: ['rw'] } + }, + RW_ADMIN: { + id: '2a10d7c6e0a37123311fd7a7', + role: 'ADMIN', + provider: 'local', + email: 'admin@control-tower.org', + name: 'RW Admin', + extraUserData: { apps: ['rw'] } + }, + MICROSERVICE: { + id: 'microservice' + } +}; + + +module.exports = { + USERS +}; diff --git a/tsconfig.json b/tsconfig.json new file mode 100644 index 00000000..f028c80a --- /dev/null +++ b/tsconfig.json @@ -0,0 +1,20 @@ +{ + "compilerOptions": { + "lib": ["es2019", "es2020.promise", "es2020.bigint", "es2020.string"], + "module": "commonjs", + "declaration": true, + "removeComments": true, + "emitDecoratorMetadata": true, + "experimentalDecorators": true, + "target": "es2019", + "sourceMap": true, + "outDir": "./dist", + "baseUrl": "./src", + "incremental": true, + "esModuleInterop": true, + "resolveJsonModule": true, + "noImplicitReturns": true, + "noImplicitAny": true + }, + "exclude": ["node_modules", "dist"] +} diff --git a/tslint.json b/tslint.json new file mode 100644 index 00000000..74a71936 --- /dev/null +++ b/tslint.json @@ -0,0 +1,21 @@ +{ + "defaultSeverity": "error", + "extends": [ + "tslint:recommended", + "tslint-config-prettier" + ], + "rules": { + "no-unused-expression": [false], + "semicolon": [ + true, + "always" + ], + "typedef": [ + true, + "call-signature", + "property-declaration", + "variable-declaration" + ] + }, + "rulesDirectory": [] +} diff --git a/yarn.lock b/yarn.lock new file mode 100644 index 00000000..c4494c0d --- /dev/null +++ b/yarn.lock @@ -0,0 +1,4181 @@ +# THIS IS AN AUTOGENERATED FILE. DO NOT EDIT THIS FILE DIRECTLY. +# yarn lockfile v1 + + +"@auth0/s3@^1.0.0": + version "1.0.0" + resolved "https://registry.yarnpkg.com/@auth0/s3/-/s3-1.0.0.tgz#2f4cd16e04e583955fe594407918315bfa76a622" + integrity sha512-O8PTXJnA7n8ONBSwqlWa+aZ/vlOdZYnSCGQt25h87ALWNItY/Yij79TOnzIkMTJZ8aCpGXQPuIRziLmBliV++Q== + dependencies: + aws-sdk "^2.346.0" + fd-slicer "~1.0.0" + findit2 "~2.2.3" + graceful-fs "~4.1.4" + mime "^2.3.1" + mkdirp "~0.5.0" + pend "~1.2.0" + rimraf "~2.2.8" + streamsink "~1.2.0" + +"@babel/code-frame@^7.0.0", "@babel/code-frame@^7.10.4", "@babel/code-frame@^7.12.11": + version "7.12.11" + resolved "https://registry.yarnpkg.com/@babel/code-frame/-/code-frame-7.12.11.tgz#f4ad435aa263db935b8f10f2c552d23fb716a63f" + integrity sha512-Zt1yodBx1UcyiePMSkWnU4hPqhwq7hGi2nFL1LeA3EUl+q2LQx16MISgJ0+z7dnmgvP9QtIleuETGOiOH1RcIw== + dependencies: + "@babel/highlight" "^7.10.4" + +"@babel/core@^7.7.5": + version "7.12.10" + resolved "https://registry.yarnpkg.com/@babel/core/-/core-7.12.10.tgz#b79a2e1b9f70ed3d84bbfb6d8c4ef825f606bccd" + integrity sha512-eTAlQKq65zHfkHZV0sIVODCPGVgoo1HdBlbSLi9CqOzuZanMv2ihzY+4paiKr1mH+XmYESMAmJ/dpZ68eN6d8w== + dependencies: + "@babel/code-frame" "^7.10.4" + "@babel/generator" "^7.12.10" + "@babel/helper-module-transforms" "^7.12.1" + "@babel/helpers" "^7.12.5" + "@babel/parser" "^7.12.10" + "@babel/template" "^7.12.7" + "@babel/traverse" "^7.12.10" + "@babel/types" "^7.12.10" + convert-source-map "^1.7.0" + debug "^4.1.0" + gensync "^1.0.0-beta.1" + json5 "^2.1.2" + lodash "^4.17.19" + semver "^5.4.1" + source-map "^0.5.0" + +"@babel/generator@^7.12.10", "@babel/generator@^7.12.11": + version "7.12.11" + resolved "https://registry.yarnpkg.com/@babel/generator/-/generator-7.12.11.tgz#98a7df7b8c358c9a37ab07a24056853016aba3af" + integrity sha512-Ggg6WPOJtSi8yYQvLVjG8F/TlpWDlKx0OpS4Kt+xMQPs5OaGYWy+v1A+1TvxI6sAMGZpKWWoAQ1DaeQbImlItA== + dependencies: + "@babel/types" "^7.12.11" + jsesc "^2.5.1" + source-map "^0.5.0" + +"@babel/helper-function-name@^7.12.11": + version "7.12.11" + resolved "https://registry.yarnpkg.com/@babel/helper-function-name/-/helper-function-name-7.12.11.tgz#1fd7738aee5dcf53c3ecff24f1da9c511ec47b42" + integrity sha512-AtQKjtYNolKNi6nNNVLQ27CP6D9oFR6bq/HPYSizlzbp7uC1M59XJe8L+0uXjbIaZaUJF99ruHqVGiKXU/7ybA== + dependencies: + "@babel/helper-get-function-arity" "^7.12.10" + "@babel/template" "^7.12.7" + "@babel/types" "^7.12.11" + +"@babel/helper-get-function-arity@^7.12.10": + version "7.12.10" + resolved "https://registry.yarnpkg.com/@babel/helper-get-function-arity/-/helper-get-function-arity-7.12.10.tgz#b158817a3165b5faa2047825dfa61970ddcc16cf" + integrity sha512-mm0n5BPjR06wh9mPQaDdXWDoll/j5UpCAPl1x8fS71GHm7HA6Ua2V4ylG1Ju8lvcTOietbPNNPaSilKj+pj+Ag== + dependencies: + "@babel/types" "^7.12.10" + +"@babel/helper-member-expression-to-functions@^7.12.7": + version "7.12.7" + resolved "https://registry.yarnpkg.com/@babel/helper-member-expression-to-functions/-/helper-member-expression-to-functions-7.12.7.tgz#aa77bd0396ec8114e5e30787efa78599d874a855" + integrity sha512-DCsuPyeWxeHgh1Dus7APn7iza42i/qXqiFPWyBDdOFtvS581JQePsc1F/nD+fHrcswhLlRc2UpYS1NwERxZhHw== + dependencies: + "@babel/types" "^7.12.7" + +"@babel/helper-module-imports@^7.12.1": + version "7.12.5" + resolved "https://registry.yarnpkg.com/@babel/helper-module-imports/-/helper-module-imports-7.12.5.tgz#1bfc0229f794988f76ed0a4d4e90860850b54dfb" + integrity sha512-SR713Ogqg6++uexFRORf/+nPXMmWIn80TALu0uaFb+iQIUoR7bOC7zBWyzBs5b3tBBJXuyD0cRu1F15GyzjOWA== + dependencies: + "@babel/types" "^7.12.5" + +"@babel/helper-module-transforms@^7.12.1": + version "7.12.1" + resolved "https://registry.yarnpkg.com/@babel/helper-module-transforms/-/helper-module-transforms-7.12.1.tgz#7954fec71f5b32c48e4b303b437c34453fd7247c" + integrity sha512-QQzehgFAZ2bbISiCpmVGfiGux8YVFXQ0abBic2Envhej22DVXV9nCFaS5hIQbkyo1AdGb+gNME2TSh3hYJVV/w== + dependencies: + "@babel/helper-module-imports" "^7.12.1" + "@babel/helper-replace-supers" "^7.12.1" + "@babel/helper-simple-access" "^7.12.1" + "@babel/helper-split-export-declaration" "^7.11.0" + "@babel/helper-validator-identifier" "^7.10.4" + "@babel/template" "^7.10.4" + "@babel/traverse" "^7.12.1" + "@babel/types" "^7.12.1" + lodash "^4.17.19" + +"@babel/helper-optimise-call-expression@^7.12.10": + version "7.12.10" + resolved "https://registry.yarnpkg.com/@babel/helper-optimise-call-expression/-/helper-optimise-call-expression-7.12.10.tgz#94ca4e306ee11a7dd6e9f42823e2ac6b49881e2d" + integrity sha512-4tpbU0SrSTjjt65UMWSrUOPZTsgvPgGG4S8QSTNHacKzpS51IVWGDj0yCwyeZND/i+LSN2g/O63jEXEWm49sYQ== + dependencies: + "@babel/types" "^7.12.10" + +"@babel/helper-replace-supers@^7.12.1": + version "7.12.11" + resolved "https://registry.yarnpkg.com/@babel/helper-replace-supers/-/helper-replace-supers-7.12.11.tgz#ea511658fc66c7908f923106dd88e08d1997d60d" + integrity sha512-q+w1cqmhL7R0FNzth/PLLp2N+scXEK/L2AHbXUyydxp828F4FEa5WcVoqui9vFRiHDQErj9Zof8azP32uGVTRA== + dependencies: + "@babel/helper-member-expression-to-functions" "^7.12.7" + "@babel/helper-optimise-call-expression" "^7.12.10" + "@babel/traverse" "^7.12.10" + "@babel/types" "^7.12.11" + +"@babel/helper-simple-access@^7.12.1": + version "7.12.1" + resolved "https://registry.yarnpkg.com/@babel/helper-simple-access/-/helper-simple-access-7.12.1.tgz#32427e5aa61547d38eb1e6eaf5fd1426fdad9136" + integrity sha512-OxBp7pMrjVewSSC8fXDFrHrBcJATOOFssZwv16F3/6Xtc138GHybBfPbm9kfiqQHKhYQrlamWILwlDCeyMFEaA== + dependencies: + "@babel/types" "^7.12.1" + +"@babel/helper-split-export-declaration@^7.11.0", "@babel/helper-split-export-declaration@^7.12.11": + version "7.12.11" + resolved "https://registry.yarnpkg.com/@babel/helper-split-export-declaration/-/helper-split-export-declaration-7.12.11.tgz#1b4cc424458643c47d37022223da33d76ea4603a" + integrity sha512-LsIVN8j48gHgwzfocYUSkO/hjYAOJqlpJEc7tGXcIm4cubjVUf8LGW6eWRyxEu7gA25q02p0rQUWoCI33HNS5g== + dependencies: + "@babel/types" "^7.12.11" + +"@babel/helper-validator-identifier@^7.10.4", "@babel/helper-validator-identifier@^7.12.11": + version "7.12.11" + resolved "https://registry.yarnpkg.com/@babel/helper-validator-identifier/-/helper-validator-identifier-7.12.11.tgz#c9a1f021917dcb5ccf0d4e453e399022981fc9ed" + integrity sha512-np/lG3uARFybkoHokJUmf1QfEvRVCPbmQeUQpKow5cQ3xWrV9i3rUHodKDJPQfTVX61qKi+UdYk8kik84n7XOw== + +"@babel/helpers@^7.12.5": + version "7.12.5" + resolved "https://registry.yarnpkg.com/@babel/helpers/-/helpers-7.12.5.tgz#1a1ba4a768d9b58310eda516c449913fe647116e" + integrity sha512-lgKGMQlKqA8meJqKsW6rUnc4MdUk35Ln0ATDqdM1a/UpARODdI4j5Y5lVfUScnSNkJcdCRAaWkspykNoFg9sJA== + dependencies: + "@babel/template" "^7.10.4" + "@babel/traverse" "^7.12.5" + "@babel/types" "^7.12.5" + +"@babel/highlight@^7.10.4": + version "7.10.4" + resolved "https://registry.yarnpkg.com/@babel/highlight/-/highlight-7.10.4.tgz#7d1bdfd65753538fabe6c38596cdb76d9ac60143" + integrity sha512-i6rgnR/YgPEQzZZnbTHHuZdlE8qyoBNalD6F+q4vAFlcMEcqmkoG+mPqJYJCo63qPf74+Y1UZsl3l6f7/RIkmA== + dependencies: + "@babel/helper-validator-identifier" "^7.10.4" + chalk "^2.0.0" + js-tokens "^4.0.0" + +"@babel/parser@^7.12.10", "@babel/parser@^7.12.11", "@babel/parser@^7.12.7": + version "7.12.11" + resolved "https://registry.yarnpkg.com/@babel/parser/-/parser-7.12.11.tgz#9ce3595bcd74bc5c466905e86c535b8b25011e79" + integrity sha512-N3UxG+uuF4CMYoNj8AhnbAcJF0PiuJ9KHuy1lQmkYsxTer/MAH9UBNHsBoAX/4s6NvlDD047No8mYVGGzLL4hg== + +"@babel/template@^7.10.4", "@babel/template@^7.12.7": + version "7.12.7" + resolved "https://registry.yarnpkg.com/@babel/template/-/template-7.12.7.tgz#c817233696018e39fbb6c491d2fb684e05ed43bc" + integrity sha512-GkDzmHS6GV7ZeXfJZ0tLRBhZcMcY0/Lnb+eEbXDBfCAcZCjrZKe6p3J4we/D24O9Y8enxWAg1cWwof59yLh2ow== + dependencies: + "@babel/code-frame" "^7.10.4" + "@babel/parser" "^7.12.7" + "@babel/types" "^7.12.7" + +"@babel/traverse@^7.12.1", "@babel/traverse@^7.12.10", "@babel/traverse@^7.12.5": + version "7.12.12" + resolved "https://registry.yarnpkg.com/@babel/traverse/-/traverse-7.12.12.tgz#d0cd87892704edd8da002d674bc811ce64743376" + integrity sha512-s88i0X0lPy45RrLM8b9mz8RPH5FqO9G9p7ti59cToE44xFm1Q+Pjh5Gq4SXBbtb88X7Uy7pexeqRIQDDMNkL0w== + dependencies: + "@babel/code-frame" "^7.12.11" + "@babel/generator" "^7.12.11" + "@babel/helper-function-name" "^7.12.11" + "@babel/helper-split-export-declaration" "^7.12.11" + "@babel/parser" "^7.12.11" + "@babel/types" "^7.12.12" + debug "^4.1.0" + globals "^11.1.0" + lodash "^4.17.19" + +"@babel/types@^7.12.1", "@babel/types@^7.12.10", "@babel/types@^7.12.11", "@babel/types@^7.12.12", "@babel/types@^7.12.5", "@babel/types@^7.12.7": + version "7.12.12" + resolved "https://registry.yarnpkg.com/@babel/types/-/types-7.12.12.tgz#4608a6ec313abbd87afa55004d373ad04a96c299" + integrity sha512-lnIX7piTxOH22xE7fDXDbSHg9MM1/6ORnafpJmov5rs0kX5g4BZxeXNJLXsMRiO0U5Rb8/FvMS6xlTnTHvxonQ== + dependencies: + "@babel/helper-validator-identifier" "^7.12.11" + lodash "^4.17.19" + to-fast-properties "^2.0.0" + +"@istanbuljs/load-nyc-config@^1.0.0": + version "1.1.0" + resolved "https://registry.yarnpkg.com/@istanbuljs/load-nyc-config/-/load-nyc-config-1.1.0.tgz#fd3db1d59ecf7cf121e80650bb86712f9b55eced" + integrity sha512-VjeHSlIzpv/NyD3N0YuHfXOPDIixcA1q2ZV98wsMqcYlPmv2n3Yb2lYP9XMElnaFVXg5A7YLTeLu6V84uQDjmQ== + dependencies: + camelcase "^5.3.1" + find-up "^4.1.0" + get-package-type "^0.1.0" + js-yaml "^3.13.1" + resolve-from "^5.0.0" + +"@istanbuljs/schema@^0.1.2": + version "0.1.2" + resolved "https://registry.yarnpkg.com/@istanbuljs/schema/-/schema-0.1.2.tgz#26520bf09abe4a5644cd5414e37125a8954241dd" + integrity sha512-tsAQNx32a8CoFhjhijUIhI4kccIAgmGhy8LZMZgGfmXcpMbPRUqn5LWmgRttILi6yeGmBJd2xsPkFMs0PzgPCw== + +"@koa/cors@^3.1.0": + version "3.1.0" + resolved "https://registry.yarnpkg.com/@koa/cors/-/cors-3.1.0.tgz#618bb073438cfdbd3ebd0e648a76e33b84f3a3b2" + integrity sha512-7ulRC1da/rBa6kj6P4g2aJfnET3z8Uf3SWu60cjbtxTA5g8lxRdX/Bd2P92EagGwwAhANeNw8T8if99rJliR6Q== + dependencies: + vary "^1.1.2" + +"@types/accepts@*": + version "1.3.5" + resolved "https://registry.yarnpkg.com/@types/accepts/-/accepts-1.3.5.tgz#c34bec115cfc746e04fe5a059df4ce7e7b391575" + integrity sha512-jOdnI/3qTpHABjM5cx1Hc0sKsPoYCp+DP/GJRGtDlPd7fiV9oXGGIcjW/ZOxLIvjGz8MA+uMZI9metHlgqbgwQ== + dependencies: + "@types/node" "*" + +"@types/body-parser@*": + version "1.19.0" + resolved "https://registry.yarnpkg.com/@types/body-parser/-/body-parser-1.19.0.tgz#0685b3c47eb3006ffed117cdd55164b61f80538f" + integrity sha512-W98JrE0j2K78swW4ukqMleo8R7h/pFETjM2DQ90MF6XK2i4LO4W3gQ71Lt4w3bfm2EvVSyWHplECvB5sK22yFQ== + dependencies: + "@types/connect" "*" + "@types/node" "*" + +"@types/bson@*": + version "4.0.3" + resolved "https://registry.yarnpkg.com/@types/bson/-/bson-4.0.3.tgz#30889d2ffde6262abbe38659364c631454999fbf" + integrity sha512-mVRvYnTOZJz3ccpxhr3wgxVmSeiYinW+zlzQz3SXWaJmD1DuL05Jeq7nKw3SnbKmbleW5qrLG5vdyWe/A9sXhw== + dependencies: + "@types/node" "*" + +"@types/bunyan@^1.8.6": + version "1.8.6" + resolved "https://registry.yarnpkg.com/@types/bunyan/-/bunyan-1.8.6.tgz#6527641cca30bedec5feb9ab527b7803b8000582" + integrity sha512-YiozPOOsS6bIuz31ilYqR5SlLif4TBWsousN2aCWLi5233nZSX19tFbcQUPdR7xJ8ypPyxkCGNxg0CIV5n9qxQ== + dependencies: + "@types/node" "*" + +"@types/chai@4": + version "4.2.14" + resolved "https://registry.yarnpkg.com/@types/chai/-/chai-4.2.14.tgz#44d2dd0b5de6185089375d976b4ec5caf6861193" + integrity sha512-G+ITQPXkwTrslfG5L/BksmbLUA0M1iybEsmCWPqzSxsRRhJZimBKJkoMi8fr/CPygPTj4zO5pJH7I2/cm9M7SQ== + +"@types/config@^0.0.37": + version "0.0.37" + resolved "https://registry.yarnpkg.com/@types/config/-/config-0.0.37.tgz#95b91c7db1d940981f772da33378beb071fd29eb" + integrity sha512-mi2uI9O09hc2J1AoyGz92Apm5N4UkGlNTvjaRgUYHy/G/rCKbwR0fd0b51k5E/PKHIUBCuTAZJgeluh+hHqu/Q== + +"@types/connect@*": + version "3.4.34" + resolved "https://registry.yarnpkg.com/@types/connect/-/connect-3.4.34.tgz#170a40223a6d666006d93ca128af2beb1d9b1901" + integrity sha512-ePPA/JuI+X0vb+gSWlPKOY0NdNAie/rPUqX2GUPpbZwiKTkSPhjXWuee47E4MtE54QVzGCQMQkAL6JhV2E1+cQ== + dependencies: + "@types/node" "*" + +"@types/content-disposition@*": + version "0.5.3" + resolved "https://registry.yarnpkg.com/@types/content-disposition/-/content-disposition-0.5.3.tgz#0aa116701955c2faa0717fc69cd1596095e49d96" + integrity sha512-P1bffQfhD3O4LW0ioENXUhZ9OIa0Zn+P7M+pWgkCKaT53wVLSq0mrKksCID/FGHpFhRSxRGhgrQmfhRuzwtKdg== + +"@types/cookiejar@*": + version "2.1.2" + resolved "https://registry.yarnpkg.com/@types/cookiejar/-/cookiejar-2.1.2.tgz#66ad9331f63fe8a3d3d9d8c6e3906dd10f6446e8" + integrity sha512-t73xJJrvdTjXrn4jLS9VSGRbz0nUY3cl2DMGDU48lKl+HR9dbbjW2A9r3g40VA++mQpy6uuHg33gy7du2BKpog== + +"@types/cookies@*": + version "0.7.6" + resolved "https://registry.yarnpkg.com/@types/cookies/-/cookies-0.7.6.tgz#71212c5391a976d3bae57d4b09fac20fc6bda504" + integrity sha512-FK4U5Qyn7/Sc5ih233OuHO0qAkOpEcD/eG6584yEiLKizTFRny86qHLe/rej3HFQrkBuUjF4whFliAdODbVN/w== + dependencies: + "@types/connect" "*" + "@types/express" "*" + "@types/keygrip" "*" + "@types/node" "*" + +"@types/express-serve-static-core@*": + version "4.17.18" + resolved "https://registry.yarnpkg.com/@types/express-serve-static-core/-/express-serve-static-core-4.17.18.tgz#8371e260f40e0e1ca0c116a9afcd9426fa094c40" + integrity sha512-m4JTwx5RUBNZvky/JJ8swEJPKFd8si08pPF2PfizYjGZOKr/svUWPcoUmLow6MmPzhasphB7gSTINY67xn3JNA== + dependencies: + "@types/node" "*" + "@types/qs" "*" + "@types/range-parser" "*" + +"@types/express@*": + version "4.17.10" + resolved "https://registry.yarnpkg.com/@types/express/-/express-4.17.10.tgz#850fe07d6d887412d522a4295fb84a685e69f683" + integrity sha512-GRwKdE+iV6mA8glCvQ7W5iaoIhd6u1HDsNTF76UPRi7T89SLjOfeCLShVmQSgpXzcpf3zgcz2SbMiCcjnYRRxQ== + dependencies: + "@types/body-parser" "*" + "@types/express-serve-static-core" "*" + "@types/qs" "*" + "@types/serve-static" "*" + +"@types/http-assert@*": + version "1.5.1" + resolved "https://registry.yarnpkg.com/@types/http-assert/-/http-assert-1.5.1.tgz#d775e93630c2469c2f980fc27e3143240335db3b" + integrity sha512-PGAK759pxyfXE78NbKxyfRcWYA/KwW17X290cNev/qAsn9eQIxkH4shoNBafH37wewhDG/0p1cHPbK6+SzZjWQ== + +"@types/http-errors@*": + version "1.8.0" + resolved "https://registry.yarnpkg.com/@types/http-errors/-/http-errors-1.8.0.tgz#682477dbbbd07cd032731cb3b0e7eaee3d026b69" + integrity sha512-2aoSC4UUbHDj2uCsCxcG/vRMXey/m17bC7UwitVm5hn22nI8O8Y9iDpA76Orc+DWkQ4zZrOKEshCqR/jSuXAHA== + +"@types/json5@^0.0.29": + version "0.0.29" + resolved "https://registry.yarnpkg.com/@types/json5/-/json5-0.0.29.tgz#ee28707ae94e11d2b827bcbe5270bcea7f3e71ee" + integrity sha1-7ihweulOEdK4J7y+UnC86n8+ce4= + +"@types/keygrip@*": + version "1.0.2" + resolved "https://registry.yarnpkg.com/@types/keygrip/-/keygrip-1.0.2.tgz#513abfd256d7ad0bf1ee1873606317b33b1b2a72" + integrity sha512-GJhpTepz2udxGexqos8wgaBx4I/zWIDPh/KOGEwAqtuGDkOUJu5eFvwmdBX4AmB8Odsr+9pHCQqiAqDL/yKMKw== + +"@types/koa-compose@*": + version "3.2.5" + resolved "https://registry.yarnpkg.com/@types/koa-compose/-/koa-compose-3.2.5.tgz#85eb2e80ac50be95f37ccf8c407c09bbe3468e9d" + integrity sha512-B8nG/OoE1ORZqCkBVsup/AKcvjdgoHnfi4pZMn5UwAPCbhk/96xyv284eBYW8JlQbQ7zDmnpFr68I/40mFoIBQ== + dependencies: + "@types/koa" "*" + +"@types/koa-logger@^3.1.1": + version "3.1.1" + resolved "https://registry.yarnpkg.com/@types/koa-logger/-/koa-logger-3.1.1.tgz#bf759ba2f25b7562ffa30b09616bb1c1e5070fea" + integrity sha512-wp2HaskkPugfwgXgNnc+idnReuJZSTTYQbkcxXjsMhp1kTc342PxDzTL9FXDgBfEvgt9NX1CCGjkwPKX2dlEKQ== + dependencies: + "@types/koa" "*" + +"@types/koa@*", "@types/koa@^2.11.6": + version "2.11.6" + resolved "https://registry.yarnpkg.com/@types/koa/-/koa-2.11.6.tgz#b7030caa6b44af801c2aea13ba77d74aff7484d5" + integrity sha512-BhyrMj06eQkk04C97fovEDQMpLpd2IxCB4ecitaXwOKGq78Wi2tooaDOWOFGajPk8IkQOAtMppApgSVkYe1F/A== + dependencies: + "@types/accepts" "*" + "@types/content-disposition" "*" + "@types/cookies" "*" + "@types/http-assert" "*" + "@types/http-errors" "*" + "@types/keygrip" "*" + "@types/koa-compose" "*" + "@types/node" "*" + +"@types/mime@*": + version "2.0.3" + resolved "https://registry.yarnpkg.com/@types/mime/-/mime-2.0.3.tgz#c893b73721db73699943bfc3653b1deb7faa4a3a" + integrity sha512-Jus9s4CDbqwocc5pOAnh8ShfrnMcPHuJYzVcSUU7lrh8Ni5HuIqX3oilL86p3dlTrk0LzHRCgA/GQ7uNCw6l2Q== + +"@types/mongodb@*", "@types/mongodb@^3.5.27": + version "3.6.3" + resolved "https://registry.yarnpkg.com/@types/mongodb/-/mongodb-3.6.3.tgz#5655af409d9e32d5d5ae9a653abf3e5f9c83eb7a" + integrity sha512-6YNqGP1hk5bjUFaim+QoFFuI61WjHiHE1BNeB41TA00Xd2K7zG4lcWyLLq/XtIp36uMavvS5hoAUJ+1u/GcX2Q== + dependencies: + "@types/bson" "*" + "@types/node" "*" + +"@types/mongoose@^5.10.1": + version "5.10.3" + resolved "https://registry.yarnpkg.com/@types/mongoose/-/mongoose-5.10.3.tgz#3bc6787245aa8ebbff4ed61da18f4775e0ec52cd" + integrity sha512-VfdnaFImXEJZZiuL2ID/ysZs4inOIjxwrAnUgkr5eum2O2BLhFkiSI0i87AwignVva1qWTJ3H3DyM0Rf4USJ4A== + dependencies: + "@types/mongodb" "*" + "@types/node" "*" + +"@types/node@*": + version "14.14.20" + resolved "https://registry.yarnpkg.com/@types/node/-/node-14.14.20.tgz#f7974863edd21d1f8a494a73e8e2b3658615c340" + integrity sha512-Y93R97Ouif9JEOWPIUyU+eyIdyRqQR0I8Ez1dzku4hDx34NWh4HbtIc3WNzwB1Y9ULvNGeu5B8h8bVL5cAk4/A== + +"@types/parse-json@^4.0.0": + version "4.0.0" + resolved "https://registry.yarnpkg.com/@types/parse-json/-/parse-json-4.0.0.tgz#2f8bb441434d163b35fb8ffdccd7138927ffb8c0" + integrity sha512-//oorEZjL6sbPcKUaCdIGlIUeH26mgzimjBB77G6XRgnDl/L5wOnpyBGRe/Mmf5CVW3PwEBE1NjiMZ/ssFh4wA== + +"@types/qs@*": + version "6.9.5" + resolved "https://registry.yarnpkg.com/@types/qs/-/qs-6.9.5.tgz#434711bdd49eb5ee69d90c1d67c354a9a8ecb18b" + integrity sha512-/JHkVHtx/REVG0VVToGRGH2+23hsYLHdyG+GrvoUGlGAd0ErauXDyvHtRI/7H7mzLm+tBCKA7pfcpkQ1lf58iQ== + +"@types/range-parser@*": + version "1.2.3" + resolved "https://registry.yarnpkg.com/@types/range-parser/-/range-parser-1.2.3.tgz#7ee330ba7caafb98090bece86a5ee44115904c2c" + integrity sha512-ewFXqrQHlFsgc09MK5jP5iR7vumV/BYayNC6PgJO2LPe8vrnNFyjQjSppfEngITi0qvfKtzFvgKymGheFM9UOA== + +"@types/serve-static@*": + version "1.13.8" + resolved "https://registry.yarnpkg.com/@types/serve-static/-/serve-static-1.13.8.tgz#851129d434433c7082148574ffec263d58309c46" + integrity sha512-MoJhSQreaVoL+/hurAZzIm8wafFR6ajiTM1m4A0kv6AGeVBl4r4pOV8bGFrjjq1sGxDTnCoF8i22o0/aE5XCyA== + dependencies: + "@types/mime" "*" + "@types/node" "*" + +"@types/sleep@^0.0.8": + version "0.0.8" + resolved "https://registry.yarnpkg.com/@types/sleep/-/sleep-0.0.8.tgz#56ffe4cc662a3a25f2c1bce0e1925c53bed92cba" + integrity sha512-uRyqhrKEq3bFlnKq72c6oaJgxPkVCf9hgPV7GI+z0N92ZybzlOF77RCEZHfXgihX0g/vEquVAtGTZZ9I+itXtA== + +"@types/strip-bom@^3.0.0": + version "3.0.0" + resolved "https://registry.yarnpkg.com/@types/strip-bom/-/strip-bom-3.0.0.tgz#14a8ec3956c2e81edb7520790aecf21c290aebd2" + integrity sha1-FKjsOVbC6B7bdSB5CuzyHCkK69I= + +"@types/strip-json-comments@0.0.30": + version "0.0.30" + resolved "https://registry.yarnpkg.com/@types/strip-json-comments/-/strip-json-comments-0.0.30.tgz#9aa30c04db212a9a0649d6ae6fd50accc40748a1" + integrity sha512-7NQmHra/JILCd1QqpSzl8+mJRc8ZHz3uDm8YV1Ks9IhK0epEiTw8aIErbvH9PI+6XbqhyIQy3462nEsn7UVzjQ== + +"@types/superagent@^3.8.3": + version "3.8.7" + resolved "https://registry.yarnpkg.com/@types/superagent/-/superagent-3.8.7.tgz#1f1ed44634d5459b3a672eb7235a8e7cfd97704c" + integrity sha512-9KhCkyXv268A2nZ1Wvu7rQWM+BmdYUVkycFeNnYrUL5Zwu7o8wPQ3wBfW59dDP+wuoxw0ww8YKgTNv8j/cgscA== + dependencies: + "@types/cookiejar" "*" + "@types/node" "*" + +accepts@^1.3.5: + version "1.3.7" + resolved "https://registry.yarnpkg.com/accepts/-/accepts-1.3.7.tgz#531bc726517a3b2b41f850021c6cc15eaab507cd" + integrity sha512-Il80Qs2WjYlJIBNzNkK6KYqlVMTbZLXgHx2oT0pU/fjRHyEp+PEfEPY0R3WCwAGVOtauxh1hOxNgIf5bv7dQpA== + dependencies: + mime-types "~2.1.24" + negotiator "0.6.2" + +aggregate-error@^3.0.0: + version "3.1.0" + resolved "https://registry.yarnpkg.com/aggregate-error/-/aggregate-error-3.1.0.tgz#92670ff50f5359bdb7a3e0d40d0ec30c5737687a" + integrity sha512-4I7Td01quW/RpocfNayFdFVk1qSuoh0E7JrbRJ16nH01HhKFQ88INq9Sd+nd72zqRySlr9BmDA8xlEJ6vJMrYA== + dependencies: + clean-stack "^2.0.0" + indent-string "^4.0.0" + +ajv@^6.12.3: + version "6.12.6" + resolved "https://registry.yarnpkg.com/ajv/-/ajv-6.12.6.tgz#baf5a62e802b07d977034586f8c3baf5adf26df4" + integrity sha512-j3fVLgvTo527anyYyJOGTYJbG+vnnQYvE0m5mmkc1TK+nxAppkCLMIL0aZ4dblVCNoGShhm+kzE4ZUykBoMg4g== + dependencies: + fast-deep-equal "^3.1.1" + fast-json-stable-stringify "^2.0.0" + json-schema-traverse "^0.4.1" + uri-js "^4.2.2" + +ansi-colors@3.2.3: + version "3.2.3" + resolved "https://registry.yarnpkg.com/ansi-colors/-/ansi-colors-3.2.3.tgz#57d35b8686e851e2cc04c403f1c00203976a1813" + integrity sha512-LEHHyuhlPY3TmuUYMh2oz89lTShfvgbmzaBcxve9t/9Wuy7Dwf4yoAKcND7KFT1HAQfqZ12qtc+DUrBMeKF9nw== + +ansi-colors@^4.1.1: + version "4.1.1" + resolved "https://registry.yarnpkg.com/ansi-colors/-/ansi-colors-4.1.1.tgz#cbb9ae256bf750af1eab344f229aa27fe94ba348" + integrity sha512-JoX0apGbHaUJBNl6yF+p6JAFYZ666/hhCGKN5t9QFjbJQKUU/g8MNbFDbvfrgKXvI1QpZplPOnwIo99lX/AAmA== + +ansi-escapes@^4.3.0: + version "4.3.1" + resolved "https://registry.yarnpkg.com/ansi-escapes/-/ansi-escapes-4.3.1.tgz#a5c47cc43181f1f38ffd7076837700d395522a61" + integrity sha512-JWF7ocqNrp8u9oqpgV+wH5ftbt+cfvv+PTjOvKLT3AdYly/LmORARfEVT1iyjwN+4MqE5UmVKoAdIBqeoCHgLA== + dependencies: + type-fest "^0.11.0" + +ansi-regex@^2.0.0: + version "2.1.1" + resolved "https://registry.yarnpkg.com/ansi-regex/-/ansi-regex-2.1.1.tgz#c3b33ab5ee360d86e0e628f0468ae7ef27d654df" + integrity sha1-w7M6te42DYbg5ijwRorn7yfWVN8= + +ansi-regex@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/ansi-regex/-/ansi-regex-3.0.0.tgz#ed0317c322064f79466c02966bddb605ab37d998" + integrity sha1-7QMXwyIGT3lGbAKWa922Bas32Zg= + +ansi-regex@^4.1.0: + version "4.1.0" + resolved "https://registry.yarnpkg.com/ansi-regex/-/ansi-regex-4.1.0.tgz#8b9f8f08cf1acb843756a839ca8c7e3168c51997" + integrity sha512-1apePfXM1UOSqw0o9IiFAovVz9M5S1Dg+4TrDwfMewQ6p/rmMueb7tWZjQ1rx4Loy1ArBggoqGpfqqdI4rondg== + +ansi-regex@^5.0.0: + version "5.0.0" + resolved "https://registry.yarnpkg.com/ansi-regex/-/ansi-regex-5.0.0.tgz#388539f55179bf39339c81af30a654d69f87cb75" + integrity sha512-bY6fj56OUQ0hU1KjFNDQuJFezqKdrAyFdIevADiqrWHwSlbmBNMHp5ak2f40Pm8JTFyM2mqxkG6ngkHO11f/lg== + +ansi-styles@^2.2.1: + version "2.2.1" + resolved "https://registry.yarnpkg.com/ansi-styles/-/ansi-styles-2.2.1.tgz#b432dd3358b634cf75e1e4664368240533c1ddbe" + integrity sha1-tDLdM1i2NM914eRmQ2gkBTPB3b4= + +ansi-styles@^3.2.0, ansi-styles@^3.2.1: + version "3.2.1" + resolved "https://registry.yarnpkg.com/ansi-styles/-/ansi-styles-3.2.1.tgz#41fbb20243e50b12be0f04b8dedbf07520ce841d" + integrity sha512-VT0ZI6kZRdTh8YyJw3SMbYm/u+NqfsAxEpWO0Pf9sq8/e94WxxOpPKx9FR1FlyCtOVDNOQ+8ntlqFxiRc+r5qA== + dependencies: + color-convert "^1.9.0" + +ansi-styles@^4.0.0, ansi-styles@^4.1.0: + version "4.3.0" + resolved "https://registry.yarnpkg.com/ansi-styles/-/ansi-styles-4.3.0.tgz#edd803628ae71c04c85ae7a0906edad34b648937" + integrity sha512-zbB9rCJAT1rbjiVDb2hqKFHNYLxgtk8NURxZ3IZwD3F6NtxbXZQCnnSi1Lkx+IDohdPlFp222wVALIheZJQSEg== + dependencies: + color-convert "^2.0.1" + +any-promise@^1.1.0: + version "1.3.0" + resolved "https://registry.yarnpkg.com/any-promise/-/any-promise-1.3.0.tgz#abc6afeedcea52e809cdc0376aed3ce39635d17f" + integrity sha1-q8av7tzqUugJzcA3au0845Y10X8= + +anymatch@~3.1.1: + version "3.1.1" + resolved "https://registry.yarnpkg.com/anymatch/-/anymatch-3.1.1.tgz#c55ecf02185e2469259399310c173ce31233b142" + integrity sha512-mM8522psRCqzV+6LhomX5wgp25YVibjh8Wj23I5RPkPppSVSjyKD2A2mBJmWGa+KN7f2D6LNh9jkBCeyLktzjg== + dependencies: + normalize-path "^3.0.0" + picomatch "^2.0.4" + +append-field@^0.1.0: + version "0.1.0" + resolved "https://registry.yarnpkg.com/append-field/-/append-field-0.1.0.tgz#6ddc58fa083c7bc545d3c5995b2830cc2366d44a" + integrity sha1-bdxY+gg8e8VF08WZWygwzCNm1Eo= + +append-transform@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/append-transform/-/append-transform-2.0.0.tgz#99d9d29c7b38391e6f428d28ce136551f0b77e12" + integrity sha512-7yeyCEurROLQJFv5Xj4lEGTy0borxepjFv1g22oAdqFu//SrAlDl1O1Nxx15SH1RoliUml6p8dwJW9jvZughhg== + dependencies: + default-require-extensions "^3.0.0" + +archy@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/archy/-/archy-1.0.0.tgz#f9c8c13757cc1dd7bc379ac77b2c62a5c2868c40" + integrity sha1-+cjBN1fMHde8N5rHeyxipcKGjEA= + +arg@^4.1.0: + version "4.1.3" + resolved "https://registry.yarnpkg.com/arg/-/arg-4.1.3.tgz#269fc7ad5b8e42cb63c896d5666017261c144089" + integrity sha512-58S9QDqG0Xx27YwPSt9fJxivjYl432YCwfDMfZ+71RAqUrZef7LrKQZ3LHLOwCS4FLNBplP533Zx895SeOCHvA== + +argparse@^1.0.7: + version "1.0.10" + resolved "https://registry.yarnpkg.com/argparse/-/argparse-1.0.10.tgz#bcd6791ea5ae09725e17e5ad988134cd40b3d911" + integrity sha512-o5Roy6tNG4SL/FOkCAN6RzjiakZS25RLYFrcMttJqbdd8BWrnA+fGz57iN5Pb06pvBGvl5gQ0B48dJlslXvoTg== + dependencies: + sprintf-js "~1.0.2" + +array-find-index@^1.0.1: + version "1.0.2" + resolved "https://registry.yarnpkg.com/array-find-index/-/array-find-index-1.0.2.tgz#df010aa1287e164bbda6f9723b0a96a1ec4187a1" + integrity sha1-3wEKoSh+Fku9pvlyOwqWoexBh6E= + +arrify@^1.0.0: + version "1.0.1" + resolved "https://registry.yarnpkg.com/arrify/-/arrify-1.0.1.tgz#898508da2226f380df904728456849c1501a4b0d" + integrity sha1-iYUI2iIm84DfkEcoRWhJwVAaSw0= + +asn1@~0.2.3: + version "0.2.4" + resolved "https://registry.yarnpkg.com/asn1/-/asn1-0.2.4.tgz#8d2475dfab553bb33e77b54e59e880bb8ce23136" + integrity sha512-jxwzQpLQjSmWXgwaCZE9Nz+glAG01yF1QnWgbhGwHI5A6FRIEY6IVqtHhIepHqI7/kyEyQEagBC5mBEFlIYvdg== + dependencies: + safer-buffer "~2.1.0" + +assert-plus@1.0.0, assert-plus@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/assert-plus/-/assert-plus-1.0.0.tgz#f12e0f3c5d77b0b1cdd9146942e4e96c1e4dd525" + integrity sha1-8S4PPF13sLHN2RRpQuTpbB5N1SU= + +assertion-error@^1.1.0: + version "1.1.0" + resolved "https://registry.yarnpkg.com/assertion-error/-/assertion-error-1.1.0.tgz#e60b6b0e8f301bd97e5375215bda406c85118c0b" + integrity sha512-jgsaNduz+ndvGyFt3uSuWqvy4lCnIJiovtouQN5JZHOKCS2QuhEdbcQHFhVksz2N2U9hXJo8odG7ETyWlEeuDw== + +astral-regex@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/astral-regex/-/astral-regex-2.0.0.tgz#483143c567aeed4785759c0865786dc77d7d2e31" + integrity sha512-Z7tMw1ytTXt5jqMcOP+OQteU1VuNK9Y02uuJtKQ1Sv69jXQKKg5cibLwGJow8yzZP+eAc18EmLGPal0bp36rvQ== + +asynckit@^0.4.0: + version "0.4.0" + resolved "https://registry.yarnpkg.com/asynckit/-/asynckit-0.4.0.tgz#c79ed97f7f34cb8f2ba1bc9790bcc366474b4b79" + integrity sha1-x57Zf380y48robyXkLzDZkdLS3k= + +aws-sdk@^2.346.0: + version "2.825.0" + resolved "https://registry.yarnpkg.com/aws-sdk/-/aws-sdk-2.825.0.tgz#91dad854827f6f8ada5a305dd32524e2f19cc622" + integrity sha512-b49nvaETm7uVRLf0FJ1CMmwCRVlLaxHtptVFuxX+2L4FR9VB0sLdgsxhtL3RVFbQlgVFNRV7fJUVK27mC++H+A== + dependencies: + buffer "4.9.2" + events "1.1.1" + ieee754 "1.1.13" + jmespath "0.15.0" + querystring "0.2.0" + sax "1.2.1" + url "0.10.3" + uuid "3.3.2" + xml2js "0.4.19" + +aws-sign2@~0.7.0: + version "0.7.0" + resolved "https://registry.yarnpkg.com/aws-sign2/-/aws-sign2-0.7.0.tgz#b46e890934a9591f2d2f6f86d7e6a9f1b3fe76a8" + integrity sha1-tG6JCTSpWR8tL2+G1+ap8bP+dqg= + +aws4@^1.8.0: + version "1.11.0" + resolved "https://registry.yarnpkg.com/aws4/-/aws4-1.11.0.tgz#d61f46d83b2519250e2784daf5b09479a8b41c59" + integrity sha512-xh1Rl34h6Fi1DC2WWKfxUTVqRsNnr6LsKz2+hfwDxQJWmrx8+c7ylaqBMcHfl1U1r2dsifOvKX3LQuLNZ+XSvA== + +axios@0.21.1, axios@^0.21.1: + version "0.21.1" + resolved "https://registry.yarnpkg.com/axios/-/axios-0.21.1.tgz#22563481962f4d6bde9a76d516ef0e5d3c09b2b8" + integrity sha512-dKQiRHxGD9PPRIUNIWvZhPTPpl1rf/OxTYKsqKUDjBwYylTvV7SjSHJb9ratfyzM6wCdLCOYLzs73qpg5c4iGA== + dependencies: + follow-redirects "^1.10.0" + +balanced-match@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/balanced-match/-/balanced-match-1.0.0.tgz#89b4d199ab2bee49de164ea02b89ce462d71b767" + integrity sha1-ibTRmasr7kneFk6gK4nORi1xt2c= + +base64-js@^1.0.2: + version "1.5.1" + resolved "https://registry.yarnpkg.com/base64-js/-/base64-js-1.5.1.tgz#1b1b440160a5bf7ad40b650f095963481903930a" + integrity sha512-AKpaYlHn8t4SVbOHCy+b5+KKgvR4vrsD8vbvrbiQJps7fKDTkjkDry6ji0rUJjC0kzbNePLwzxq8iypo41qeWA== + +bcrypt-pbkdf@^1.0.0: + version "1.0.2" + resolved "https://registry.yarnpkg.com/bcrypt-pbkdf/-/bcrypt-pbkdf-1.0.2.tgz#a4301d389b6a43f9b67ff3ca11a3f6637e360e9e" + integrity sha1-pDAdOJtqQ/m2f/PKEaP2Y342Dp4= + dependencies: + tweetnacl "^0.14.3" + +binary-extensions@^2.0.0: + version "2.2.0" + resolved "https://registry.yarnpkg.com/binary-extensions/-/binary-extensions-2.2.0.tgz#75f502eeaf9ffde42fc98829645be4ea76bd9e2d" + integrity sha512-jDctJ/IVQbZoJykoeHbhXpOlNBqGNcwXJKJog42E5HDPUwQTSdjCHdihjj0DlnheQ7blbT6dHOafNAiS8ooQKA== + +bl@^2.2.1: + version "2.2.1" + resolved "https://registry.yarnpkg.com/bl/-/bl-2.2.1.tgz#8c11a7b730655c5d56898cdc871224f40fd901d5" + integrity sha512-6Pesp1w0DEX1N550i/uGV/TqucVL4AM/pgThFSN/Qq9si1/DF9aIHs1BxD8V/QU0HoeHO6cQRTAuYnLPKq1e4g== + dependencies: + readable-stream "^2.3.5" + safe-buffer "^5.1.1" + +bluebird@3.0.5: + version "3.0.5" + resolved "https://registry.yarnpkg.com/bluebird/-/bluebird-3.0.5.tgz#2ff9d07c9b3edb29d6d280fe07528365e7ecd392" + integrity sha1-L/nQfJs+2ynW0oD+B1KDZefs05I= + +bluebird@3.5.1: + version "3.5.1" + resolved "https://registry.yarnpkg.com/bluebird/-/bluebird-3.5.1.tgz#d9551f9de98f1fcda1e683d17ee91a0602ee2eb9" + integrity sha512-MKiLiV+I1AA596t9w1sQJ8jkiSr5+ZKi0WKrYGUn6d1Fx+Ij4tIj+m2WMQSGczs5jZVxV339chE8iwk6F64wjA== + +bluebird@^3.5.0: + version "3.7.2" + resolved "https://registry.yarnpkg.com/bluebird/-/bluebird-3.7.2.tgz#9f229c15be272454ffa973ace0dbee79a1b0c36f" + integrity sha512-XpNj6GDQzdfW+r2Wnn7xiSAd7TM3jzkxGXBGTtWKuSXv1xUV+azxAm8jdWZN06QTQk+2N2XB9jRDkvbmQmcRtg== + +brace-expansion@^1.1.7: + version "1.1.11" + resolved "https://registry.yarnpkg.com/brace-expansion/-/brace-expansion-1.1.11.tgz#3c7fcbf529d87226f3d2f52b966ff5271eb441dd" + integrity sha512-iCuPHDFgrHX7H2vEI/5xpz07zSHB00TpugqhmYtVmMO6518mCuRMoOYFldEBl0g187ufozdaHgWKcYFb61qGiA== + dependencies: + balanced-match "^1.0.0" + concat-map "0.0.1" + +braces@^3.0.1, braces@~3.0.2: + version "3.0.2" + resolved "https://registry.yarnpkg.com/braces/-/braces-3.0.2.tgz#3454e1a462ee8d599e236df336cd9ea4f8afe107" + integrity sha512-b8um+L1RzM3WDSzvhm6gIz1yfTbBt6YTlcEKAvsmqCZZFw46z626lVj9j1yEPW33H5H+lBQpZMP1k8l+78Ha0A== + dependencies: + fill-range "^7.0.1" + +browser-stdout@1.3.1: + version "1.3.1" + resolved "https://registry.yarnpkg.com/browser-stdout/-/browser-stdout-1.3.1.tgz#baa559ee14ced73452229bad7326467c61fabd60" + integrity sha512-qhAVI1+Av2X7qelOfAIYwXONood6XlZE/fXaBSmW/T5SzLAmCgzi+eiWE7fUvbHaeNBQH13UftjpXxsfLkMpgw== + +bson@^1.1.4: + version "1.1.5" + resolved "https://registry.yarnpkg.com/bson/-/bson-1.1.5.tgz#2aaae98fcdf6750c0848b0cba1ddec3c73060a34" + integrity sha512-kDuEzldR21lHciPQAIulLs1LZlCXdLziXI6Mb/TDkwXhb//UORJNPXgcRs2CuO4H0DcMkpfT3/ySsP3unoZjBg== + +buffer-from@^1.0.0, buffer-from@^1.1.0: + version "1.1.1" + resolved "https://registry.yarnpkg.com/buffer-from/-/buffer-from-1.1.1.tgz#32713bc028f75c02fdb710d7c7bcec1f2c6070ef" + integrity sha512-MQcXEUbCKtEo7bhqEs6560Hyd4XaovZlO/k9V3hjVUF/zwW7KBVdSK4gIt/bzwS9MbR5qob+F5jusZsb0YQK2A== + +buffer@4.9.2: + version "4.9.2" + resolved "https://registry.yarnpkg.com/buffer/-/buffer-4.9.2.tgz#230ead344002988644841ab0244af8c44bbe3ef8" + integrity sha512-xq+q3SRMOxGivLhBNaUdC64hDTQwejJ+H0T/NB1XMtTVEwNTrfFF3gAxiyW0Bu/xWEGhjVKgUcMhCrUy2+uCWg== + dependencies: + base64-js "^1.0.2" + ieee754 "^1.1.4" + isarray "^1.0.0" + +builtin-modules@^1.1.1: + version "1.1.1" + resolved "https://registry.yarnpkg.com/builtin-modules/-/builtin-modules-1.1.1.tgz#270f076c5a72c02f5b65a47df94c5fe3a278892f" + integrity sha1-Jw8HbFpywC9bZaR9+Uxf46J4iS8= + +bunyan@^1.8.5: + version "1.8.15" + resolved "https://registry.yarnpkg.com/bunyan/-/bunyan-1.8.15.tgz#8ce34ca908a17d0776576ca1b2f6cbd916e93b46" + integrity sha512-0tECWShh6wUysgucJcBAoYegf3JJoZWibxdqhTm7OHPeT42qdjkZ29QCMcKwbgU1kiH+auSIasNRXMLWXafXig== + optionalDependencies: + dtrace-provider "~0.8" + moment "^2.19.3" + mv "~2" + safe-json-stringify "~1" + +busboy@^0.2.11: + version "0.2.14" + resolved "https://registry.yarnpkg.com/busboy/-/busboy-0.2.14.tgz#6c2a622efcf47c57bbbe1e2a9c37ad36c7925453" + integrity sha1-bCpiLvz0fFe7vh4qnDetNseSVFM= + dependencies: + dicer "0.2.5" + readable-stream "1.1.x" + +bytes@1: + version "1.0.0" + resolved "https://registry.yarnpkg.com/bytes/-/bytes-1.0.0.tgz#3569ede8ba34315fab99c3e92cb04c7220de1fa8" + integrity sha1-NWnt6Lo0MV+rmcPpLLBMciDeH6g= + +bytes@3.1.0: + version "3.1.0" + resolved "https://registry.yarnpkg.com/bytes/-/bytes-3.1.0.tgz#f6cf7933a360e0588fa9fde85651cdc7f805d1f6" + integrity sha512-zauLjrfCG+xvoyaqLoV8bLVXXNGC4JqlxFCutSDWA6fJrTo2ZuvLYTqZ7aHBLZSMOopbzwv8f+wZcVzfVTI2Dg== + +cache-content-type@^1.0.0: + version "1.0.1" + resolved "https://registry.yarnpkg.com/cache-content-type/-/cache-content-type-1.0.1.tgz#035cde2b08ee2129f4a8315ea8f00a00dba1453c" + integrity sha512-IKufZ1o4Ut42YUrZSo8+qnMTrFuKkvyoLXUywKz9GJ5BrhOFGhLdkx9sG4KAnVvbY6kEcSFjLQul+DVmBm2bgA== + dependencies: + mime-types "^2.1.18" + ylru "^1.2.0" + +caching-transform@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/caching-transform/-/caching-transform-4.0.0.tgz#00d297a4206d71e2163c39eaffa8157ac0651f0f" + integrity sha512-kpqOvwXnjjN44D89K5ccQC+RUrsy7jB/XLlRrx0D7/2HNcTPqzsb6XgYoErwko6QsV184CA2YgS1fxDiiDZMWA== + dependencies: + hasha "^5.0.0" + make-dir "^3.0.0" + package-hash "^4.0.0" + write-file-atomic "^3.0.0" + +call-bind@^1.0.0: + version "1.0.2" + resolved "https://registry.yarnpkg.com/call-bind/-/call-bind-1.0.2.tgz#b1d4e89e688119c3c9a903ad30abb2f6a919be3c" + integrity sha512-7O+FbCihrB5WGbFYesctwmTKae6rOiIzmz1icreWJ+0aA7LJfuqhEso2T9ncpcFtzMQtzXf2QGGueWJGTYsqrA== + dependencies: + function-bind "^1.1.1" + get-intrinsic "^1.0.2" + +callsites@^3.0.0: + version "3.1.0" + resolved "https://registry.yarnpkg.com/callsites/-/callsites-3.1.0.tgz#b3630abd8943432f54b3f0519238e33cd7df2f73" + integrity sha512-P8BjAsXvZS+VIDUI11hHCQEv74YT67YUi5JJFNWIqL235sBmjX4+qx9Muvls5ivyNENctx46xQLQ3aTuE7ssaQ== + +camelcase-keys@^2.0.0: + version "2.1.0" + resolved "https://registry.yarnpkg.com/camelcase-keys/-/camelcase-keys-2.1.0.tgz#308beeaffdf28119051efa1d932213c91b8f92e7" + integrity sha1-MIvur/3ygRkFHvodkyITyRuPkuc= + dependencies: + camelcase "^2.0.0" + map-obj "^1.0.0" + +camelcase@^2.0.0: + version "2.1.1" + resolved "https://registry.yarnpkg.com/camelcase/-/camelcase-2.1.1.tgz#7c1d16d679a1bbe59ca02cacecfb011e201f5a1f" + integrity sha1-fB0W1nmhu+WcoCys7PsBHiAfWh8= + +camelcase@^5.0.0, camelcase@^5.3.1: + version "5.3.1" + resolved "https://registry.yarnpkg.com/camelcase/-/camelcase-5.3.1.tgz#e3c9b31569e106811df242f715725a1f4c494320" + integrity sha512-L28STB170nwWS63UjtlEOE3dldQApaJXZkOI1uMFfzf3rRuPegHaHesyee+YxQ+W6SvRDQV6UrdOdRiR153wJg== + +caseless@~0.12.0: + version "0.12.0" + resolved "https://registry.yarnpkg.com/caseless/-/caseless-0.12.0.tgz#1b681c21ff84033c826543090689420d187151dc" + integrity sha1-G2gcIf+EAzyCZUMJBolCDRhxUdw= + +chai-datetime@^1.5.0: + version "1.7.0" + resolved "https://registry.yarnpkg.com/chai-datetime/-/chai-datetime-1.7.0.tgz#686d1ddd0456923eab7a406090dad32957ba3eea" + integrity sha512-4kPT3R1tr0ujZ+xRTOzvGiZOzC30URFT+28/gd/vusOhumSH/o6TVI4yZMsQTwc+UUGpvIdx1wChQQVZkTbq/g== + dependencies: + chai ">1.9.0" + +chai-http@^4.3.0: + version "4.3.0" + resolved "https://registry.yarnpkg.com/chai-http/-/chai-http-4.3.0.tgz#3c37c675c1f4fe685185a307e345de7599337c1a" + integrity sha512-zFTxlN7HLMv+7+SPXZdkd5wUlK+KxH6Q7bIEMiEx0FK3zuuMqL7cwICAQ0V1+yYRozBburYuxN1qZstgHpFZQg== + dependencies: + "@types/chai" "4" + "@types/superagent" "^3.8.3" + cookiejar "^2.1.1" + is-ip "^2.0.0" + methods "^1.1.2" + qs "^6.5.1" + superagent "^3.7.0" + +chai@>1.9.0, chai@^4.2.0: + version "4.2.0" + resolved "https://registry.yarnpkg.com/chai/-/chai-4.2.0.tgz#760aa72cf20e3795e84b12877ce0e83737aa29e5" + integrity sha512-XQU3bhBukrOsQCuwZndwGcCVQHyZi53fQ6Ys1Fym7E4olpIqqZZhhoFJoaKVvV17lWQoXYwgWN2nF5crA8J2jw== + dependencies: + assertion-error "^1.1.0" + check-error "^1.0.2" + deep-eql "^3.0.1" + get-func-name "^2.0.0" + pathval "^1.1.0" + type-detect "^4.0.5" + +chalk@^1.1.3: + version "1.1.3" + resolved "https://registry.yarnpkg.com/chalk/-/chalk-1.1.3.tgz#a8115c55e4a702fe4d150abd3872822a7e09fc98" + integrity sha1-qBFcVeSnAv5NFQq9OHKCKn4J/Jg= + dependencies: + ansi-styles "^2.2.1" + escape-string-regexp "^1.0.2" + has-ansi "^2.0.0" + strip-ansi "^3.0.0" + supports-color "^2.0.0" + +chalk@^2.0.0, chalk@^2.3.0, chalk@^2.4.2: + version "2.4.2" + resolved "https://registry.yarnpkg.com/chalk/-/chalk-2.4.2.tgz#cd42541677a54333cf541a49108c1432b44c9424" + integrity sha512-Mti+f9lpJNcwF4tWV8/OrTTtF1gZi+f8FqlyAdouralcFWFQWF2+NgCHShjkCb+IFBLq9buZwE1xckQU4peSuQ== + dependencies: + ansi-styles "^3.2.1" + escape-string-regexp "^1.0.5" + supports-color "^5.3.0" + +chalk@^4.0.0, chalk@^4.1.0: + version "4.1.0" + resolved "https://registry.yarnpkg.com/chalk/-/chalk-4.1.0.tgz#4e14870a618d9e2edd97dd8345fd9d9dc315646a" + integrity sha512-qwx12AxXe2Q5xQ43Ac//I6v5aXTipYrSESdOgzrN+9XjgEpyjpKuvSGaN4qE93f7TQTlerQQ8S+EQ0EyDoVL1A== + dependencies: + ansi-styles "^4.1.0" + supports-color "^7.1.0" + +check-error@^1.0.2: + version "1.0.2" + resolved "https://registry.yarnpkg.com/check-error/-/check-error-1.0.2.tgz#574d312edd88bb5dd8912e9286dd6c0aed4aac82" + integrity sha1-V00xLt2Iu13YkS6Sht1sCu1KrII= + +chokidar@3.3.0: + version "3.3.0" + resolved "https://registry.yarnpkg.com/chokidar/-/chokidar-3.3.0.tgz#12c0714668c55800f659e262d4962a97faf554a6" + integrity sha512-dGmKLDdT3Gdl7fBUe8XK+gAtGmzy5Fn0XkkWQuYxGIgWVPPse2CxFA5mtrlD0TOHaHjEUqkWNyP1XdHoJES/4A== + dependencies: + anymatch "~3.1.1" + braces "~3.0.2" + glob-parent "~5.1.0" + is-binary-path "~2.1.0" + is-glob "~4.0.1" + normalize-path "~3.0.0" + readdirp "~3.2.0" + optionalDependencies: + fsevents "~2.1.1" + +chokidar@^3.4.0: + version "3.5.0" + resolved "https://registry.yarnpkg.com/chokidar/-/chokidar-3.5.0.tgz#458a4816a415e9d3b3caa4faec2b96a6935a9e65" + integrity sha512-JgQM9JS92ZbFR4P90EvmzNpSGhpPBGBSj10PILeDyYFwp4h2/D9OM03wsJ4zW1fEp4ka2DGrnUeD7FuvQ2aZ2Q== + dependencies: + anymatch "~3.1.1" + braces "~3.0.2" + glob-parent "~5.1.0" + is-binary-path "~2.1.0" + is-glob "~4.0.1" + normalize-path "~3.0.0" + readdirp "~3.5.0" + optionalDependencies: + fsevents "~2.3.1" + +ci-info@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/ci-info/-/ci-info-2.0.0.tgz#67a9e964be31a51e15e5010d58e6f12834002f46" + integrity sha512-5tK7EtrZ0N+OLFMthtqOj4fI2Jeb88C4CAZPu25LDVUgXJ0A3Js4PMGqrn0JU1W0Mh1/Z8wZzYPxqUrXeBboCQ== + +clean-stack@^2.0.0: + version "2.2.0" + resolved "https://registry.yarnpkg.com/clean-stack/-/clean-stack-2.2.0.tgz#ee8472dbb129e727b31e8a10a427dee9dfe4008b" + integrity sha512-4diC9HaTE+KRAMWhDhrGOECgWZxoevMc5TlkObMqNSsVU62PYzXZ/SMTjzyGAFF1YusgxGcSWTEXBhp0CPwQ1A== + +cli-cursor@^3.1.0: + version "3.1.0" + resolved "https://registry.yarnpkg.com/cli-cursor/-/cli-cursor-3.1.0.tgz#264305a7ae490d1d03bf0c9ba7c925d1753af307" + integrity sha512-I/zHAwsKf9FqGoXM4WWRACob9+SNukZTd94DWF57E4toouRulbCxcUh6RKUEOQlYTHJnzkPMySvPNaaSLNfLZw== + dependencies: + restore-cursor "^3.1.0" + +cli-truncate@^2.1.0: + version "2.1.0" + resolved "https://registry.yarnpkg.com/cli-truncate/-/cli-truncate-2.1.0.tgz#c39e28bf05edcde5be3b98992a22deed5a2b93c7" + integrity sha512-n8fOixwDD6b/ObinzTrp1ZKFzbgvKZvuz/TvejnLn1aQfC6r52XEx85FmuC+3HI+JM7coBRXUvNqEU2PHVrHpg== + dependencies: + slice-ansi "^3.0.0" + string-width "^4.2.0" + +cliui@^5.0.0: + version "5.0.0" + resolved "https://registry.yarnpkg.com/cliui/-/cliui-5.0.0.tgz#deefcfdb2e800784aa34f46fa08e06851c7bbbc5" + integrity sha512-PYeGSEmmHM6zvoef2w8TPzlrnNpXIjTipYK780YswmIP9vjxmd6Y2a3CB2Ks6/AU8NHjZugXvo8w3oWM2qnwXA== + dependencies: + string-width "^3.1.0" + strip-ansi "^5.2.0" + wrap-ansi "^5.1.0" + +cliui@^6.0.0: + version "6.0.0" + resolved "https://registry.yarnpkg.com/cliui/-/cliui-6.0.0.tgz#511d702c0c4e41ca156d7d0e96021f23e13225b1" + integrity sha512-t6wbgtoCXvAzst7QgXxJYqPt0usEfbgQdftEPbLL/cvv6HPE5VgvqCuAIDR0NgU52ds6rFwqrgakNLrHEjCbrQ== + dependencies: + string-width "^4.2.0" + strip-ansi "^6.0.0" + wrap-ansi "^6.2.0" + +co-body@^5.1.1: + version "5.2.0" + resolved "https://registry.yarnpkg.com/co-body/-/co-body-5.2.0.tgz#5a0a658c46029131e0e3a306f67647302f71c124" + integrity sha512-sX/LQ7LqUhgyaxzbe7IqwPeTr2yfpfUIQ/dgpKo6ZI4y4lpQA0YxAomWIY+7I7rHWcG02PG+OuPREzMW/5tszQ== + dependencies: + inflation "^2.0.0" + qs "^6.4.0" + raw-body "^2.2.0" + type-is "^1.6.14" + +co@^4.6.0: + version "4.6.0" + resolved "https://registry.yarnpkg.com/co/-/co-4.6.0.tgz#6ea6bdf3d853ae54ccb8e47bfa0bf3f9031fb184" + integrity sha1-bqa989hTrlTMuOR7+gvz+QMfsYQ= + +color-convert@^1.9.0: + version "1.9.3" + resolved "https://registry.yarnpkg.com/color-convert/-/color-convert-1.9.3.tgz#bb71850690e1f136567de629d2d5471deda4c1e8" + integrity sha512-QfAUtd+vFdAtFQcC8CCyYt1fYWxSqAiK2cSD6zDB8N3cpsEBAvRxp9zOGg6G/SHHJYAT88/az/IuDGALsNVbGg== + dependencies: + color-name "1.1.3" + +color-convert@^2.0.1: + version "2.0.1" + resolved "https://registry.yarnpkg.com/color-convert/-/color-convert-2.0.1.tgz#72d3a68d598c9bdb3af2ad1e84f21d896abd4de3" + integrity sha512-RRECPsj7iu/xb5oKYcsFHSppFNnsj/52OVTRKb4zP5onXwVF3zVmmToNcOfGC+CRDpfK/U584fMg38ZHCaElKQ== + dependencies: + color-name "~1.1.4" + +color-name@1.1.3: + version "1.1.3" + resolved "https://registry.yarnpkg.com/color-name/-/color-name-1.1.3.tgz#a7d0558bd89c42f795dd42328f740831ca53bc25" + integrity sha1-p9BVi9icQveV3UIyj3QIMcpTvCU= + +color-name@~1.1.4: + version "1.1.4" + resolved "https://registry.yarnpkg.com/color-name/-/color-name-1.1.4.tgz#c2a09a87acbde69543de6f63fa3995c826c536a2" + integrity sha512-dOy+3AuW3a2wNbZHIuMZpTcgjGuLU/uBL/ubcZF9OXbDo8ff4O8yVp5Bf0efS8uEoYo5q4Fx7dY9OgQGXgAsQA== + +combined-stream@^1.0.6, combined-stream@~1.0.6: + version "1.0.8" + resolved "https://registry.yarnpkg.com/combined-stream/-/combined-stream-1.0.8.tgz#c3d45a8b34fd730631a110a8a2520682b31d5a7f" + integrity sha512-FQN4MRfuJeHf7cBbBMJFXhKSDq+2kAArBlmRBvcvFE5BB1HZKXtSFASDhdlz9zOYwxh8lDdnvmMOe/+5cdoEdg== + dependencies: + delayed-stream "~1.0.0" + +commander@^2.12.1: + version "2.20.3" + resolved "https://registry.yarnpkg.com/commander/-/commander-2.20.3.tgz#fd485e84c03eb4881c20722ba48035e8531aeb33" + integrity sha512-GpVkmM8vF2vQUkj2LvZmD35JxeJOLCwJ9cUkugyk2nuhbv3+mJvpLYYt+0+USMxE+oj+ey/lJEnhZw75x/OMcQ== + +commander@^6.2.0: + version "6.2.1" + resolved "https://registry.yarnpkg.com/commander/-/commander-6.2.1.tgz#0792eb682dfbc325999bb2b84fddddba110ac73c" + integrity sha512-U7VdrJFnJgo4xjrHpTzu0yrHPGImdsmD95ZlgYSEajAn2JKzDhDTPG9kBTefmObL2w/ngeZnilk+OV9CG3d7UA== + +commondir@^1.0.1: + version "1.0.1" + resolved "https://registry.yarnpkg.com/commondir/-/commondir-1.0.1.tgz#ddd800da0c66127393cca5950ea968a3aaf1253b" + integrity sha1-3dgA2gxmEnOTzKWVDqloo6rxJTs= + +compare-versions@^3.6.0: + version "3.6.0" + resolved "https://registry.yarnpkg.com/compare-versions/-/compare-versions-3.6.0.tgz#1a5689913685e5a87637b8d3ffca75514ec41d62" + integrity sha512-W6Af2Iw1z4CB7q4uU4hv646dW9GQuBM+YpC0UvUCWSD8w90SJjp+ujJuXaEMtAXBtSqGfMPuFOVn4/+FlaqfBA== + +component-emitter@^1.2.0: + version "1.3.0" + resolved "https://registry.yarnpkg.com/component-emitter/-/component-emitter-1.3.0.tgz#16e4070fba8ae29b679f2215853ee181ab2eabc0" + integrity sha512-Rd3se6QB+sO1TwqZjscQrurpEPIfO0/yYnSin6Q/rD3mOutHvUrCAhJub3r90uNb+SESBuE0QYoB90YdfatsRg== + +concat-map@0.0.1: + version "0.0.1" + resolved "https://registry.yarnpkg.com/concat-map/-/concat-map-0.0.1.tgz#d8a96bd77fd68df7793a73036a3ba0d5405d477b" + integrity sha1-2Klr13/Wjfd5OnMDajug1UBdR3s= + +concat-stream@^1.5.0: + version "1.6.2" + resolved "https://registry.yarnpkg.com/concat-stream/-/concat-stream-1.6.2.tgz#904bdf194cd3122fc675c77fc4ac3d4ff0fd1a34" + integrity sha512-27HBghJxjiZtIk3Ycvn/4kbJk/1uZuJFfuPEns6LaEvpvG1f0hTea8lilrouyo9mVc2GWdcEZ8OLoGmSADlrCw== + dependencies: + buffer-from "^1.0.0" + inherits "^2.0.3" + readable-stream "^2.2.2" + typedarray "^0.0.6" + +config@^1.21.0: + version "1.31.0" + resolved "https://registry.yarnpkg.com/config/-/config-1.31.0.tgz#ab08aeba6536015d220cd0afe14b3e0501082542" + integrity sha512-Ep/l9Rd1J9IPueztJfpbOqVzuKHQh4ZODMNt9xqTYdBBNRXbV4oTu34kCkkfdRVcDq0ohtpaeXGgb+c0LQxFRA== + dependencies: + json5 "^1.0.1" + +content-disposition@~0.5.2: + version "0.5.3" + resolved "https://registry.yarnpkg.com/content-disposition/-/content-disposition-0.5.3.tgz#e130caf7e7279087c5616c2007d0485698984fbd" + integrity sha512-ExO0774ikEObIAEV9kDo50o+79VCUdEB6n6lzKgGwupcVeRlhrj3qGAfwq8G6uBJjkqLrhT0qEYFcWng8z1z0g== + dependencies: + safe-buffer "5.1.2" + +content-type@^1.0.4: + version "1.0.4" + resolved "https://registry.yarnpkg.com/content-type/-/content-type-1.0.4.tgz#e138cc75e040c727b1966fe5e5f8c9aee256fe3b" + integrity sha512-hIP3EEPs8tB9AT1L+NUqtwOAps4mk2Zob89MWXMHjHWg9milF/j4osnnQLXBCBFBk/tvIG/tUc9mOUJiPBhPXA== + +convert-source-map@^1.7.0: + version "1.7.0" + resolved "https://registry.yarnpkg.com/convert-source-map/-/convert-source-map-1.7.0.tgz#17a2cb882d7f77d3490585e2ce6c524424a3a442" + integrity sha512-4FJkXzKXEDB1snCFZlLP4gpC3JILicCpGbzG9f9G7tGqGCzETQ2hWPrcinA9oU4wtf2biUaEH5065UnMeR33oA== + dependencies: + safe-buffer "~5.1.1" + +cookiejar@^2.1.0, cookiejar@^2.1.1: + version "2.1.2" + resolved "https://registry.yarnpkg.com/cookiejar/-/cookiejar-2.1.2.tgz#dd8a235530752f988f9a0844f3fc589e3111125c" + integrity sha512-Mw+adcfzPxcPeI+0WlvRrr/3lGVO0bD75SxX6811cxSh1Wbxx7xZBGK1eVtDf6si8rg2lhnUjsVLMFMfbRIuwA== + +cookies@~0.8.0: + version "0.8.0" + resolved "https://registry.yarnpkg.com/cookies/-/cookies-0.8.0.tgz#1293ce4b391740a8406e3c9870e828c4b54f3f90" + integrity sha512-8aPsApQfebXnuI+537McwYsDtjVxGm8gTIzQI3FDW6t5t/DAhERxtnbEPN/8RX+uZthoz4eCOgloXaE5cYyNow== + dependencies: + depd "~2.0.0" + keygrip "~1.1.0" + +core-util-is@1.0.2, core-util-is@~1.0.0: + version "1.0.2" + resolved "https://registry.yarnpkg.com/core-util-is/-/core-util-is-1.0.2.tgz#b5fd54220aa2bc5ab57aab7140c940754503c1a7" + integrity sha1-tf1UIgqivFq1eqtxQMlAdUUDwac= + +cosmiconfig@^7.0.0: + version "7.0.0" + resolved "https://registry.yarnpkg.com/cosmiconfig/-/cosmiconfig-7.0.0.tgz#ef9b44d773959cae63ddecd122de23853b60f8d3" + integrity sha512-pondGvTuVYDk++upghXJabWzL6Kxu6f26ljFw64Swq9v6sQPUL3EUlVDV56diOjpCayKihL6hVe8exIACU4XcA== + dependencies: + "@types/parse-json" "^4.0.0" + import-fresh "^3.2.1" + parse-json "^5.0.0" + path-type "^4.0.0" + yaml "^1.10.0" + +create-require@^1.1.0: + version "1.1.1" + resolved "https://registry.yarnpkg.com/create-require/-/create-require-1.1.1.tgz#c1d7e8f1e5f6cfc9ff65f9cd352d37348756c333" + integrity sha512-dcKFX3jn0MpIaXjisoRvexIJVEKzaq7z2rZKxf+MSr9TkdmHmsU4m2lcLojrj/FHl8mk5VxMmYA+ftRkP/3oKQ== + +cron-parser@^2.13.0: + version "2.18.0" + resolved "https://registry.yarnpkg.com/cron-parser/-/cron-parser-2.18.0.tgz#de1bb0ad528c815548371993f81a54e5a089edcf" + integrity sha512-s4odpheTyydAbTBQepsqd2rNWGa2iV3cyo8g7zbI2QQYGLVsfbhmwukayS1XHppe02Oy1fg7mg6xoaraVJeEcg== + dependencies: + is-nan "^1.3.0" + moment-timezone "^0.5.31" + +cross-spawn@^7.0.0: + version "7.0.3" + resolved "https://registry.yarnpkg.com/cross-spawn/-/cross-spawn-7.0.3.tgz#f73a85b9d5d41d045551c177e2882d4ac85728a6" + integrity sha512-iRDPJKUPVEND7dHPO8rkbOnPpyDygcDFtWjpeWNCgy8WP2rXcxXL8TskReQl6OrB2G7+UJrags1q15Fudc7G6w== + dependencies: + path-key "^3.1.0" + shebang-command "^2.0.0" + which "^2.0.1" + +currently-unhandled@^0.4.1: + version "0.4.1" + resolved "https://registry.yarnpkg.com/currently-unhandled/-/currently-unhandled-0.4.1.tgz#988df33feab191ef799a61369dd76c17adf957ea" + integrity sha1-mI3zP+qxke95mmE2nddsF635V+o= + dependencies: + array-find-index "^1.0.1" + +dashdash@^1.12.0: + version "1.14.1" + resolved "https://registry.yarnpkg.com/dashdash/-/dashdash-1.14.1.tgz#853cfa0f7cbe2fed5de20326b8dd581035f6e2f0" + integrity sha1-hTz6D3y+L+1d4gMmuN1YEDX24vA= + dependencies: + assert-plus "^1.0.0" + +dateformat@~1.0.4-1.2.3: + version "1.0.12" + resolved "https://registry.yarnpkg.com/dateformat/-/dateformat-1.0.12.tgz#9f124b67594c937ff706932e4a642cca8dbbfee9" + integrity sha1-nxJLZ1lMk3/3BpMuSmQsyo27/uk= + dependencies: + get-stdin "^4.0.1" + meow "^3.3.0" + +debug@*, debug@^4.1.0, debug@^4.1.1, debug@^4.2.0: + version "4.3.1" + resolved "https://registry.yarnpkg.com/debug/-/debug-4.3.1.tgz#f0d229c505e0c6d8c49ac553d1b13dc183f6b2ee" + integrity sha512-doEwdvm4PCeK4K3RQN2ZC2BYUBaxwLARCqZmMjtF8a51J2Rb0xpVloFRnCODwqjpwnAoao4pelN8l3RJdv3gRQ== + dependencies: + ms "2.1.2" + +debug@3.1.0, debug@~3.1.0: + version "3.1.0" + resolved "https://registry.yarnpkg.com/debug/-/debug-3.1.0.tgz#5bb5a0672628b64149566ba16819e61518c67261" + integrity sha512-OX8XqP7/1a9cqkxYw2yXss15f26NKWBpDXQd0/uK/KPqdQhxbPa994hnzjcE2VqQpDslf55723cKPUOGSmMY3g== + dependencies: + ms "2.0.0" + +debug@3.2.6: + version "3.2.6" + resolved "https://registry.yarnpkg.com/debug/-/debug-3.2.6.tgz#e83d17de16d8a7efb7717edbe5fb10135eee629b" + integrity sha512-mel+jf7nrtEl5Pn1Qx46zARXKDpBbvzezse7p7LqINmdoIk8PYP5SySaxEmYv6TZ0JyEKA1hsCId6DIhgITtWQ== + dependencies: + ms "^2.1.1" + +debug@^3.1.0: + version "3.2.7" + resolved "https://registry.yarnpkg.com/debug/-/debug-3.2.7.tgz#72580b7e9145fb39b6676f9c5e5fb100b934179a" + integrity sha512-CFjzYYAi4ThfiQvizrFQevTTXHtnCqWfe7x1AhgEscTz6ZbLbfoLRLPugTQyBth6f8ZERVUSyWHFD/7Wu4t1XQ== + dependencies: + ms "^2.1.1" + +decamelize@^1.1.2, decamelize@^1.2.0: + version "1.2.0" + resolved "https://registry.yarnpkg.com/decamelize/-/decamelize-1.2.0.tgz#f6534d15148269b20352e7bee26f501f9a191290" + integrity sha1-9lNNFRSCabIDUue+4m9QH5oZEpA= + +dedent@^0.7.0: + version "0.7.0" + resolved "https://registry.yarnpkg.com/dedent/-/dedent-0.7.0.tgz#2495ddbaf6eb874abb0e1be9df22d2e5a544326c" + integrity sha1-JJXduvbrh0q7Dhvp3yLS5aVEMmw= + +deep-eql@^3.0.1: + version "3.0.1" + resolved "https://registry.yarnpkg.com/deep-eql/-/deep-eql-3.0.1.tgz#dfc9404400ad1c8fe023e7da1df1c147c4b444df" + integrity sha512-+QeIQyN5ZuO+3Uk5DYh6/1eKO0m0YmJFGNmFHGACpf1ClL1nmlV/p4gNgbl2pJGxgXb4faqo6UE+M5ACEMyVcw== + dependencies: + type-detect "^4.0.0" + +deep-equal@~1.0.1: + version "1.0.1" + resolved "https://registry.yarnpkg.com/deep-equal/-/deep-equal-1.0.1.tgz#f5d260292b660e084eff4cdbc9f08ad3247448b5" + integrity sha1-9dJgKStmDghO/0zbyfCK0yR0SLU= + +default-require-extensions@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/default-require-extensions/-/default-require-extensions-3.0.0.tgz#e03f93aac9b2b6443fc52e5e4a37b3ad9ad8df96" + integrity sha512-ek6DpXq/SCpvjhpFsLFRVtIxJCRw6fUR42lYMVZuUMK7n8eMz4Uh5clckdBjEpLhn/gEBZo7hDJnJcwdKLKQjg== + dependencies: + strip-bom "^4.0.0" + +define-properties@^1.1.2, define-properties@^1.1.3: + version "1.1.3" + resolved "https://registry.yarnpkg.com/define-properties/-/define-properties-1.1.3.tgz#cf88da6cbee26fe6db7094f61d870cbd84cee9f1" + integrity sha512-3MqfYKj2lLzdMSf8ZIZE/V+Zuy+BgD6f164e8K2w7dgnpKArBDerGYpM46IYYcjnkdPNMjPk9A6VFB8+3SKlXQ== + dependencies: + object-keys "^1.0.12" + +delayed-stream@~1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/delayed-stream/-/delayed-stream-1.0.0.tgz#df3ae199acadfb7d440aaae0b29e2272b24ec619" + integrity sha1-3zrhmayt+31ECqrgsp4icrJOxhk= + +delegates@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/delegates/-/delegates-1.0.0.tgz#84c6e159b81904fdca59a0ef44cd870d31250f9a" + integrity sha1-hMbhWbgZBP3KWaDvRM2HDTElD5o= + +denque@^1.4.1: + version "1.5.0" + resolved "https://registry.yarnpkg.com/denque/-/denque-1.5.0.tgz#773de0686ff2d8ec2ff92914316a47b73b1c73de" + integrity sha512-CYiCSgIF1p6EUByQPlGkKnP1M9g0ZV3qMIrqMqZqdwazygIA/YP2vrbcyl1h/WppKJTdl1F85cXIle+394iDAQ== + +depd@^2.0.0, depd@~2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/depd/-/depd-2.0.0.tgz#b696163cc757560d09cf22cc8fad1571b79e76df" + integrity sha512-g7nH6P6dyDioJogAAGprGpCtVImJhpPk/roCzdb3fIh61/s/nPsfR6onyMwkCAR/OlC3yBC0lESvUoQEAssIrw== + +depd@~1.1.2: + version "1.1.2" + resolved "https://registry.yarnpkg.com/depd/-/depd-1.1.2.tgz#9bcd52e14c097763e749b274c4346ed2e560b5a9" + integrity sha1-m81S4UwJd2PnSbJ0xDRu0uVgtak= + +destroy@^1.0.4: + version "1.0.4" + resolved "https://registry.yarnpkg.com/destroy/-/destroy-1.0.4.tgz#978857442c44749e4206613e37946205826abd80" + integrity sha1-l4hXRCxEdJ5CBmE+N5RiBYJqvYA= + +dicer@0.2.5: + version "0.2.5" + resolved "https://registry.yarnpkg.com/dicer/-/dicer-0.2.5.tgz#5996c086bb33218c812c090bddc09cd12facb70f" + integrity sha1-WZbAhrszIYyBLAkL3cCc0S+stw8= + dependencies: + readable-stream "1.1.x" + streamsearch "0.1.2" + +diff@3.5.0, diff@^3.1.0: + version "3.5.0" + resolved "https://registry.yarnpkg.com/diff/-/diff-3.5.0.tgz#800c0dd1e0a8bfbc95835c202ad220fe317e5a12" + integrity sha512-A46qtFgd+g7pDZinpnwiRJtxbC1hpgf0uzP3iG89scHk0AUC7A1TGxf5OiiOUv/JMZR8GOt8hL900hV0bOy5xA== + +diff@^4.0.1: + version "4.0.2" + resolved "https://registry.yarnpkg.com/diff/-/diff-4.0.2.tgz#60f3aecb89d5fae520c11aa19efc2bb982aade7d" + integrity sha512-58lmxKSA4BNyLz+HHMUzlOEpg09FV+ev6ZMe3vJihgdxzgcwZ8VoEEPmALCZG9LmqfVoNMMKpttIYTVG6uDY7A== + +dtrace-provider@~0.8: + version "0.8.8" + resolved "https://registry.yarnpkg.com/dtrace-provider/-/dtrace-provider-0.8.8.tgz#2996d5490c37e1347be263b423ed7b297fb0d97e" + integrity sha512-b7Z7cNtHPhH9EJhNNbbeqTcXB8LGFFZhq1PGgEvpeHlzd36bhbdTWoE/Ba/YguqpBSlAPKnARWhVlhunCMwfxg== + dependencies: + nan "^2.14.0" + +dynamic-dedupe@^0.3.0: + version "0.3.0" + resolved "https://registry.yarnpkg.com/dynamic-dedupe/-/dynamic-dedupe-0.3.0.tgz#06e44c223f5e4e94d78ef9db23a6515ce2f962a1" + integrity sha1-BuRMIj9eTpTXjvnbI6ZRXOL5YqE= + dependencies: + xtend "^4.0.0" + +ecc-jsbn@~0.1.1: + version "0.1.2" + resolved "https://registry.yarnpkg.com/ecc-jsbn/-/ecc-jsbn-0.1.2.tgz#3a83a904e54353287874c564b7549386849a98c9" + integrity sha1-OoOpBOVDUyh4dMVkt1SThoSamMk= + dependencies: + jsbn "~0.1.0" + safer-buffer "^2.1.0" + +ee-first@1.1.1: + version "1.1.1" + resolved "https://registry.yarnpkg.com/ee-first/-/ee-first-1.1.1.tgz#590c61156b0ae2f4f0255732a158b266bc56b21d" + integrity sha1-WQxhFWsK4vTwJVcyoViyZrxWsh0= + +emoji-regex@^7.0.1: + version "7.0.3" + resolved "https://registry.yarnpkg.com/emoji-regex/-/emoji-regex-7.0.3.tgz#933a04052860c85e83c122479c4748a8e4c72156" + integrity sha512-CwBLREIQ7LvYFB0WyRvwhq5N5qPhc6PMjD6bYggFlI5YyDgl+0vxq5VHbMOFqLg7hfWzmu8T5Z1QofhmTIhItA== + +emoji-regex@^8.0.0: + version "8.0.0" + resolved "https://registry.yarnpkg.com/emoji-regex/-/emoji-regex-8.0.0.tgz#e818fd69ce5ccfcb404594f842963bf53164cc37" + integrity sha512-MSjYzcWNOA0ewAHpz0MxpYFvwg6yjy1NG3xteoqz644VCo/RPgnr1/GGt+ic3iJTzQ8Eu3TdM14SawnVUmGE6A== + +encodeurl@^1.0.2: + version "1.0.2" + resolved "https://registry.yarnpkg.com/encodeurl/-/encodeurl-1.0.2.tgz#ad3ff4c86ec2d029322f5a02c3a9a606c95b3f59" + integrity sha1-rT/0yG7C0CkyL1oCw6mmBslbP1k= + +end-of-stream@^1.1.0: + version "1.4.4" + resolved "https://registry.yarnpkg.com/end-of-stream/-/end-of-stream-1.4.4.tgz#5ae64a5f45057baf3626ec14da0ca5e4b2431eb0" + integrity sha512-+uw1inIHVPQoaVuHzRyXd21icM+cnt4CzD5rW+NC1wjOUSTOs+Te7FOv7AhN7vS9x/oIyhLP5PR1H+phQAHu5Q== + dependencies: + once "^1.4.0" + +enquirer@^2.3.6: + version "2.3.6" + resolved "https://registry.yarnpkg.com/enquirer/-/enquirer-2.3.6.tgz#2a7fe5dd634a1e4125a975ec994ff5456dc3734d" + integrity sha512-yjNnPr315/FjS4zIsUxYguYUPP2e1NK4d7E7ZOLiyYCcbFBiTMyID+2wvm2w6+pZ/odMA7cRkjhsPbltwBOrLg== + dependencies: + ansi-colors "^4.1.1" + +error-ex@^1.2.0, error-ex@^1.3.1: + version "1.3.2" + resolved "https://registry.yarnpkg.com/error-ex/-/error-ex-1.3.2.tgz#b4ac40648107fdcdcfae242f428bea8a14d4f1bf" + integrity sha512-7dFHNmqeFSEt2ZBsCriorKnn3Z2pj+fd9kmI6QoWw4//DL+icEBfc0U7qJCisqrTsKTjw4fNFy2pW9OqStD84g== + dependencies: + is-arrayish "^0.2.1" + +es-abstract@^1.18.0-next.1: + version "1.18.0-next.1" + resolved "https://registry.yarnpkg.com/es-abstract/-/es-abstract-1.18.0-next.1.tgz#6e3a0a4bda717e5023ab3b8e90bec36108d22c68" + integrity sha512-I4UGspA0wpZXWENrdA0uHbnhte683t3qT/1VFH9aX2dA5PPSf6QW5HHXf5HImaqPmjXaVeVk4RGWnaylmV7uAA== + dependencies: + es-to-primitive "^1.2.1" + function-bind "^1.1.1" + has "^1.0.3" + has-symbols "^1.0.1" + is-callable "^1.2.2" + is-negative-zero "^2.0.0" + is-regex "^1.1.1" + object-inspect "^1.8.0" + object-keys "^1.1.1" + object.assign "^4.1.1" + string.prototype.trimend "^1.0.1" + string.prototype.trimstart "^1.0.1" + +es-to-primitive@^1.2.1: + version "1.2.1" + resolved "https://registry.yarnpkg.com/es-to-primitive/-/es-to-primitive-1.2.1.tgz#e55cd4c9cdc188bcefb03b366c736323fc5c898a" + integrity sha512-QCOllgZJtaUo9miYBcLChTUaHNjJF3PYs1VidD7AwiEj1kYxKeQTctLAezAOH5ZKRH0g2IgPn6KwB4IT8iRpvA== + dependencies: + is-callable "^1.1.4" + is-date-object "^1.0.1" + is-symbol "^1.0.2" + +es6-error@^4.0.1: + version "4.1.1" + resolved "https://registry.yarnpkg.com/es6-error/-/es6-error-4.1.1.tgz#9e3af407459deed47e9a91f9b885a84eb05c561d" + integrity sha512-Um/+FxMr9CISWh0bi5Zv0iOD+4cFh5qLeks1qhAopKVAJw3drgKbKySikp7wGhDL0HPeaja0P5ULZrxLkniUVg== + +escape-html@^1.0.3: + version "1.0.3" + resolved "https://registry.yarnpkg.com/escape-html/-/escape-html-1.0.3.tgz#0258eae4d3d0c0974de1c169188ef0051d1d1988" + integrity sha1-Aljq5NPQwJdN4cFpGI7wBR0dGYg= + +escape-string-regexp@1.0.5, escape-string-regexp@^1.0.2, escape-string-regexp@^1.0.5: + version "1.0.5" + resolved "https://registry.yarnpkg.com/escape-string-regexp/-/escape-string-regexp-1.0.5.tgz#1b61c0562190a8dff6ae3bb2cf0200ca130b86d4" + integrity sha1-G2HAViGQqN/2rjuyzwIAyhMLhtQ= + +esprima@^4.0.0: + version "4.0.1" + resolved "https://registry.yarnpkg.com/esprima/-/esprima-4.0.1.tgz#13b04cdb3e6c5d19df91ab6987a8695619b0aa71" + integrity sha512-eGuFFw7Upda+g4p+QHvnW0RyTX/SVeJBDM/gCtMARO0cLuT2HcEKnTPvhjV6aGeqrCB/sbNop0Kszm0jsaWU4A== + +events@1.1.1: + version "1.1.1" + resolved "https://registry.yarnpkg.com/events/-/events-1.1.1.tgz#9ebdb7635ad099c70dcc4c2a1f5004288e8bd924" + integrity sha1-nr23Y1rQmccNzEwqH1AEKI6L2SQ= + +execa@^4.1.0: + version "4.1.0" + resolved "https://registry.yarnpkg.com/execa/-/execa-4.1.0.tgz#4e5491ad1572f2f17a77d388c6c857135b22847a" + integrity sha512-j5W0//W7f8UxAn8hXVnwG8tLwdiUy4FJLcSupCg6maBYZDpyBvTApK7KyuI4bKj8KOh1r2YH+6ucuYtJv1bTZA== + dependencies: + cross-spawn "^7.0.0" + get-stream "^5.0.0" + human-signals "^1.1.1" + is-stream "^2.0.0" + merge-stream "^2.0.0" + npm-run-path "^4.0.0" + onetime "^5.1.0" + signal-exit "^3.0.2" + strip-final-newline "^2.0.0" + +extend@^3.0.0, extend@~3.0.2: + version "3.0.2" + resolved "https://registry.yarnpkg.com/extend/-/extend-3.0.2.tgz#f8b1136b4071fbd8eb140aff858b1019ec2915fa" + integrity sha512-fjquC59cD7CyW6urNXK0FBufkZcoiGG80wTuPujX590cB5Ttln20E2UB4S/WARVqhXffZl2LNgS+gQdPIIim/g== + +extsprintf@1.3.0: + version "1.3.0" + resolved "https://registry.yarnpkg.com/extsprintf/-/extsprintf-1.3.0.tgz#96918440e3041a7a414f8c52e3c574eb3c3e1e05" + integrity sha1-lpGEQOMEGnpBT4xS48V06zw+HgU= + +extsprintf@^1.2.0: + version "1.4.0" + resolved "https://registry.yarnpkg.com/extsprintf/-/extsprintf-1.4.0.tgz#e2689f8f356fad62cca65a3a91c5df5f9551692f" + integrity sha1-4mifjzVvrWLMplo6kcXfX5VRaS8= + +fast-deep-equal@^3.1.1: + version "3.1.3" + resolved "https://registry.yarnpkg.com/fast-deep-equal/-/fast-deep-equal-3.1.3.tgz#3a7d56b559d6cbc3eb512325244e619a65c6c525" + integrity sha512-f3qQ9oQy9j2AhBe/H9VC91wLmKBCCU/gDOnKNAYG5hswO7BLKj09Hc5HYNz9cGI++xlpDCIgDaitVs03ATR84Q== + +fast-json-stable-stringify@^2.0.0: + version "2.1.0" + resolved "https://registry.yarnpkg.com/fast-json-stable-stringify/-/fast-json-stable-stringify-2.1.0.tgz#874bf69c6f404c2b5d99c481341399fd55892633" + integrity sha512-lhd/wF+Lk98HZoTCtlVraHtfh5XYijIjalXck7saUtuanSDyLMxnHhSXEDJqHxD7msR8D0uCmqlkwjCV8xvwHw== + +fastly-promises@tiagojsag/fastly-promises#master: + version "0.0.0-semantically-released" + resolved "https://codeload.github.com/tiagojsag/fastly-promises/tar.gz/14470364f0d4e62b8ff99c8f7e7dd7cb27039242" + dependencies: + axios "0.21.1" + +fd-slicer@~1.0.0: + version "1.0.1" + resolved "https://registry.yarnpkg.com/fd-slicer/-/fd-slicer-1.0.1.tgz#8b5bcbd9ec327c5041bf9ab023fd6750f1177e65" + integrity sha1-i1vL2ewyfFBBv5qwI/1nUPEXfmU= + dependencies: + pend "~1.2.0" + +figures@^3.2.0: + version "3.2.0" + resolved "https://registry.yarnpkg.com/figures/-/figures-3.2.0.tgz#625c18bd293c604dc4a8ddb2febf0c88341746af" + integrity sha512-yaduQFRKLXYOGgEn6AZau90j3ggSOyiqXU0F9JZfeXYhNa+Jk4X+s45A2zg5jns87GAFa34BBm2kXw4XpNcbdg== + dependencies: + escape-string-regexp "^1.0.5" + +fill-range@^7.0.1: + version "7.0.1" + resolved "https://registry.yarnpkg.com/fill-range/-/fill-range-7.0.1.tgz#1919a6a7c75fe38b2c7c77e5198535da9acdda40" + integrity sha512-qOo9F+dMUmC2Lcb4BbVvnKJxTPjCm+RRpe4gDuGrzkL7mEVl/djYSu2OdQ2Pa302N4oqkSg9ir6jaLWJ2USVpQ== + dependencies: + to-regex-range "^5.0.1" + +find-cache-dir@^3.2.0: + version "3.3.1" + resolved "https://registry.yarnpkg.com/find-cache-dir/-/find-cache-dir-3.3.1.tgz#89b33fad4a4670daa94f855f7fbe31d6d84fe880" + integrity sha512-t2GDMt3oGC/v+BMwzmllWDuJF/xcDtE5j/fCGbqDD7OLuJkj0cfh1YSA5VKPvwMeLFLNDBkwOKZ2X85jGLVftQ== + dependencies: + commondir "^1.0.1" + make-dir "^3.0.2" + pkg-dir "^4.1.0" + +find-up@3.0.0, find-up@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/find-up/-/find-up-3.0.0.tgz#49169f1d7993430646da61ecc5ae355c21c97b73" + integrity sha512-1yD6RmLI1XBfxugvORwlck6f75tYL+iR0jqwsOrOxMZyGYqUuDhJ0l4AXdO1iX/FTs9cBAMEk1gWSEx1kSbylg== + dependencies: + locate-path "^3.0.0" + +find-up@^1.0.0: + version "1.1.2" + resolved "https://registry.yarnpkg.com/find-up/-/find-up-1.1.2.tgz#6b2e9822b1a2ce0a60ab64d610eccad53cb24d0f" + integrity sha1-ay6YIrGizgpgq2TWEOzK1TyyTQ8= + dependencies: + path-exists "^2.0.0" + pinkie-promise "^2.0.0" + +find-up@^4.0.0, find-up@^4.1.0: + version "4.1.0" + resolved "https://registry.yarnpkg.com/find-up/-/find-up-4.1.0.tgz#97afe7d6cdc0bc5928584b7c8d7b16e8a9aa5d19" + integrity sha512-PpOwAdQ/YlXQ2vj8a3h8IipDuYRi3wceVQQGYWxNINccq40Anw7BlsEXCMbt1Zt+OLA6Fq9suIpIWD0OsnISlw== + dependencies: + locate-path "^5.0.0" + path-exists "^4.0.0" + +find-up@^5.0.0: + version "5.0.0" + resolved "https://registry.yarnpkg.com/find-up/-/find-up-5.0.0.tgz#4c92819ecb7083561e4f4a240a86be5198f536fc" + integrity sha512-78/PXT1wlLLDgTzDs7sjq9hzz0vXD+zn+7wypEe4fXQxCmdmqfGsEPQxmiCSQI3ajFV91bVSsvNtrJRiW6nGng== + dependencies: + locate-path "^6.0.0" + path-exists "^4.0.0" + +find-versions@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/find-versions/-/find-versions-4.0.0.tgz#3c57e573bf97769b8cb8df16934b627915da4965" + integrity sha512-wgpWy002tA+wgmO27buH/9KzyEOQnKsG/R0yrcjPT9BOFm0zRBVQbZ95nRGXWMywS8YR5knRbpohio0bcJABxQ== + dependencies: + semver-regex "^3.1.2" + +findit2@~2.2.3: + version "2.2.3" + resolved "https://registry.yarnpkg.com/findit2/-/findit2-2.2.3.tgz#58a466697df8a6205cdfdbf395536b8bd777a5f6" + integrity sha1-WKRmaX34piBc39vzlVNri9d3pfY= + +firstline@^1.2.1: + version "1.3.1" + resolved "https://registry.yarnpkg.com/firstline/-/firstline-1.3.1.tgz#59e84af0fd858fbc6dac0a0ff97fd22a47e58084" + integrity sha512-ycwgqtoxujz1dm0kjkBFOPQMESxB9uKc/PlD951dQDIG+tBXRpYZC2UmJb0gDxopQ1ZX6oyRQN3goRczYu7Deg== + +flat@^4.1.0: + version "4.1.1" + resolved "https://registry.yarnpkg.com/flat/-/flat-4.1.1.tgz#a392059cc382881ff98642f5da4dde0a959f309b" + integrity sha512-FmTtBsHskrU6FJ2VxCnsDb84wu9zhmO3cUX2kGFb5tuwhfXxGciiT0oRY+cck35QmG+NmGh5eLz6lLCpWTqwpA== + dependencies: + is-buffer "~2.0.3" + +follow-redirects@^1.10.0: + version "1.13.1" + resolved "https://registry.yarnpkg.com/follow-redirects/-/follow-redirects-1.13.1.tgz#5f69b813376cee4fd0474a3aba835df04ab763b7" + integrity sha512-SSG5xmZh1mkPGyKzjZP8zLjltIfpW32Y5QpdNJyjcfGxK3qo3NDDkZOZSFiGn1A6SclQxY9GzEwAHQ3dmYRWpg== + +foreground-child@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/foreground-child/-/foreground-child-2.0.0.tgz#71b32800c9f15aa8f2f83f4a6bd9bff35d861a53" + integrity sha512-dCIq9FpEcyQyXKCkyzmlPTFNgrCzPudOe+mhvJU5zAtlBnGVy2yKxtfsxK2tQBThwq225jcvBjpw1Gr40uzZCA== + dependencies: + cross-spawn "^7.0.0" + signal-exit "^3.0.2" + +forever-agent@~0.6.1: + version "0.6.1" + resolved "https://registry.yarnpkg.com/forever-agent/-/forever-agent-0.6.1.tgz#fbc71f0c41adeb37f96c577ad1ed42d8fdacca91" + integrity sha1-+8cfDEGt6zf5bFd60e1C2P2sypE= + +form-data@^2.3.1: + version "2.5.1" + resolved "https://registry.yarnpkg.com/form-data/-/form-data-2.5.1.tgz#f2cbec57b5e59e23716e128fe44d4e5dd23895f4" + integrity sha512-m21N3WOmEEURgk6B9GLOE4RuWOFf28Lhh9qGYeNlGq4VDXUlJy2th2slBNU8Gp8EzloYZOibZJ7t5ecIrFSjVA== + dependencies: + asynckit "^0.4.0" + combined-stream "^1.0.6" + mime-types "^2.1.12" + +form-data@~2.3.2: + version "2.3.3" + resolved "https://registry.yarnpkg.com/form-data/-/form-data-2.3.3.tgz#dcce52c05f644f298c6a7ab936bd724ceffbf3a6" + integrity sha512-1lLKB2Mu3aGP1Q/2eCOx0fNbRMe7XdwktwOruhfqqd0rIJWwN4Dh+E3hrPSlDCXnSR7UtZ1N38rVXm+6+MEhJQ== + dependencies: + asynckit "^0.4.0" + combined-stream "^1.0.6" + mime-types "^2.1.12" + +formidable@^1.1.1, formidable@^1.2.0: + version "1.2.2" + resolved "https://registry.yarnpkg.com/formidable/-/formidable-1.2.2.tgz#bf69aea2972982675f00865342b982986f6b8dd9" + integrity sha512-V8gLm+41I/8kguQ4/o1D3RIHRmhYFG4pnNyonvua+40rqcEmT4+V71yaZ3B457xbbgCsCfjSPi65u/W6vK1U5Q== + +fresh@~0.5.2: + version "0.5.2" + resolved "https://registry.yarnpkg.com/fresh/-/fresh-0.5.2.tgz#3d8cadd90d976569fa835ab1f8e4b23a105605a7" + integrity sha1-PYyt2Q2XZWn6g1qx+OSyOhBWBac= + +fromentries@^1.2.0: + version "1.3.2" + resolved "https://registry.yarnpkg.com/fromentries/-/fromentries-1.3.2.tgz#e4bca6808816bf8f93b52750f1127f5a6fd86e3a" + integrity sha512-cHEpEQHUg0f8XdtZCc2ZAhrHzKzT0MrFUTcvx+hfxYu7rGMDc5SKoXFh+n4YigxsHXRzc6OrCshdR1bWH6HHyg== + +fs.realpath@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/fs.realpath/-/fs.realpath-1.0.0.tgz#1504ad2523158caa40db4a2787cb01411994ea4f" + integrity sha1-FQStJSMVjKpA20onh8sBQRmU6k8= + +fsevents@~2.1.1: + version "2.1.3" + resolved "https://registry.yarnpkg.com/fsevents/-/fsevents-2.1.3.tgz#fb738703ae8d2f9fe900c33836ddebee8b97f23e" + integrity sha512-Auw9a4AxqWpa9GUfj370BMPzzyncfBABW8Mab7BGWBYDj4Isgq+cDKtx0i6u9jcX9pQDnswsaaOTgTmA5pEjuQ== + +fsevents@~2.3.1: + version "2.3.1" + resolved "https://registry.yarnpkg.com/fsevents/-/fsevents-2.3.1.tgz#b209ab14c61012636c8863507edf7fb68cc54e9f" + integrity sha512-YR47Eg4hChJGAB1O3yEAOkGO+rlzutoICGqGo9EZ4lKWokzZRSyIW1QmTzqjtw8MJdj9srP869CuWw/hyzSiBw== + +function-bind@^1.1.1: + version "1.1.1" + resolved "https://registry.yarnpkg.com/function-bind/-/function-bind-1.1.1.tgz#a56899d3ea3c9bab874bb9773b7c5ede92f4895d" + integrity sha512-yIovAzMX49sF8Yl58fSCWJ5svSLuaibPxXQJFLmBObTuCr0Mf1KiPopGM9NiFjiYBCbfaa2Fh6breQ6ANVTI0A== + +gensync@^1.0.0-beta.1: + version "1.0.0-beta.2" + resolved "https://registry.yarnpkg.com/gensync/-/gensync-1.0.0-beta.2.tgz#32a6ee76c3d7f52d46b2b1ae5d93fea8580a25e0" + integrity sha512-3hN7NaskYvMDLQY55gnW3NQ+mesEAepTqlg+VEbj7zzqEMBVNhzcGYYeqFo/TlYz6eQiFcp1HcsCZO+nGgS8zg== + +get-caller-file@^2.0.1: + version "2.0.5" + resolved "https://registry.yarnpkg.com/get-caller-file/-/get-caller-file-2.0.5.tgz#4f94412a82db32f36e3b0b9741f8a97feb031f7e" + integrity sha512-DyFP3BM/3YHTQOCUL/w0OZHR0lpKeGrxotcHWcqNEdnltqFwXVfhEBQ94eIo34AfQpo0rGki4cyIiftY06h2Fg== + +get-func-name@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/get-func-name/-/get-func-name-2.0.0.tgz#ead774abee72e20409433a066366023dd6887a41" + integrity sha1-6td0q+5y4gQJQzoGY2YCPdaIekE= + +get-intrinsic@^1.0.2: + version "1.0.2" + resolved "https://registry.yarnpkg.com/get-intrinsic/-/get-intrinsic-1.0.2.tgz#6820da226e50b24894e08859469dc68361545d49" + integrity sha512-aeX0vrFm21ILl3+JpFFRNe9aUvp6VFZb2/CTbgLb8j75kOhvoNYjt9d8KA/tJG4gSo8nzEDedRl0h7vDmBYRVg== + dependencies: + function-bind "^1.1.1" + has "^1.0.3" + has-symbols "^1.0.1" + +get-own-enumerable-property-symbols@^3.0.0: + version "3.0.2" + resolved "https://registry.yarnpkg.com/get-own-enumerable-property-symbols/-/get-own-enumerable-property-symbols-3.0.2.tgz#b5fde77f22cbe35f390b4e089922c50bce6ef664" + integrity sha512-I0UBV/XOz1XkIJHEUDMZAbzCThU/H8DxmSfmdGcKPnVhu2VfFqr34jr9777IyaTYvxjedWhqVIilEDsCdP5G6g== + +get-package-type@^0.1.0: + version "0.1.0" + resolved "https://registry.yarnpkg.com/get-package-type/-/get-package-type-0.1.0.tgz#8de2d803cff44df3bc6c456e6668b36c3926e11a" + integrity sha512-pjzuKtY64GYfWizNAJ0fr9VqttZkNiK2iS430LtIHzjBEr6bX8Am2zm4sW4Ro5wjWW5cAlRL1qAMTcXbjNAO2Q== + +get-stdin@^4.0.1: + version "4.0.1" + resolved "https://registry.yarnpkg.com/get-stdin/-/get-stdin-4.0.1.tgz#b968c6b0a04384324902e8bf1a5df32579a450fe" + integrity sha1-uWjGsKBDhDJJAui/Gl3zJXmkUP4= + +get-stream@^5.0.0: + version "5.2.0" + resolved "https://registry.yarnpkg.com/get-stream/-/get-stream-5.2.0.tgz#4966a1795ee5ace65e706c4b7beb71257d6e22d3" + integrity sha512-nBF+F1rAZVCu/p7rjzgA+Yb4lfYXrpl7a6VmJrU8wF9I1CKvP/QwPNZHnOlwbTkY6dvtFIzFMSyQXbLoTQPRpA== + dependencies: + pump "^3.0.0" + +getpass@^0.1.1: + version "0.1.7" + resolved "https://registry.yarnpkg.com/getpass/-/getpass-0.1.7.tgz#5eff8e3e684d569ae4cb2b1282604e8ba62149fa" + integrity sha1-Xv+OPmhNVprkyysSgmBOi6YhSfo= + dependencies: + assert-plus "^1.0.0" + +glob-parent@~5.1.0: + version "5.1.2" + resolved "https://registry.yarnpkg.com/glob-parent/-/glob-parent-5.1.2.tgz#869832c58034fe68a4093c17dc15e8340d8401c4" + integrity sha512-AOIgSQCepiJYwP3ARnGx+5VnTu2HBYdzbGP45eLw1vr3zB3vZLeyed1sC9hnbcOc9/SrMyM5RPQrkGz4aS9Zow== + dependencies: + is-glob "^4.0.1" + +glob@7.1.3: + version "7.1.3" + resolved "https://registry.yarnpkg.com/glob/-/glob-7.1.3.tgz#3960832d3f1574108342dafd3a67b332c0969df1" + integrity sha512-vcfuiIxogLV4DlGBHIUOwI0IbrJ8HWPc4MU7HzviGeNho/UJDfi6B5p3sHeWIQ0KGIU0Jpxi5ZHxemQfLkkAwQ== + dependencies: + fs.realpath "^1.0.0" + inflight "^1.0.4" + inherits "2" + minimatch "^3.0.4" + once "^1.3.0" + path-is-absolute "^1.0.0" + +glob@^6.0.1: + version "6.0.4" + resolved "https://registry.yarnpkg.com/glob/-/glob-6.0.4.tgz#0f08860f6a155127b2fadd4f9ce24b1aab6e4d22" + integrity sha1-DwiGD2oVUSey+t1PnOJLGqtuTSI= + dependencies: + inflight "^1.0.4" + inherits "2" + minimatch "2 || 3" + once "^1.3.0" + path-is-absolute "^1.0.0" + +glob@^7.1.1, glob@^7.1.3, glob@^7.1.4, glob@^7.1.6: + version "7.1.6" + resolved "https://registry.yarnpkg.com/glob/-/glob-7.1.6.tgz#141f33b81a7c2492e125594307480c46679278a6" + integrity sha512-LwaxwyZ72Lk7vZINtNNrywX0ZuLyStrdDtabefZKAY5ZGJhVtgdznluResxNmPitE0SAO+O26sWTHeKSI2wMBA== + dependencies: + fs.realpath "^1.0.0" + inflight "^1.0.4" + inherits "2" + minimatch "^3.0.4" + once "^1.3.0" + path-is-absolute "^1.0.0" + +globals@^11.1.0: + version "11.12.0" + resolved "https://registry.yarnpkg.com/globals/-/globals-11.12.0.tgz#ab8795338868a0babd8525758018c2a7eb95c42e" + integrity sha512-WOBp/EEGUiIsJSp7wcv/y6MO+lV9UoncWqxuFfm8eBwzWNgyfBd6Gz+IeKQ9jCmyhoH99g15M3T+QaVHFjizVA== + +graceful-fs@^4.1.15, graceful-fs@^4.1.2: + version "4.2.4" + resolved "https://registry.yarnpkg.com/graceful-fs/-/graceful-fs-4.2.4.tgz#2256bde14d3632958c465ebc96dc467ca07a29fb" + integrity sha512-WjKPNJF79dtJAVniUlGGWHYGz2jWxT6VhN/4m1NdkbZ2nOsEF+cI1Edgql5zCRhs/VsQYRvrXctxktVXZUkixw== + +graceful-fs@~4.1.4: + version "4.1.15" + resolved "https://registry.yarnpkg.com/graceful-fs/-/graceful-fs-4.1.15.tgz#ffb703e1066e8a0eeaa4c8b80ba9253eeefbfb00" + integrity sha512-6uHUhOPEBgQ24HM+r6b/QwWfZq+yiFcipKFrOFiBEnWdy5sdzYoi+pJeQaPI5qOLRFqWmAXUPQNsielzdLoecA== + +growl@1.10.5: + version "1.10.5" + resolved "https://registry.yarnpkg.com/growl/-/growl-1.10.5.tgz#f2735dc2283674fa67478b10181059355c369e5e" + integrity sha512-qBr4OuELkhPenW6goKVXiv47US3clb3/IbuWF9KNKEijAy9oeHxU9IgzjvJhHkUzhaj7rOUD7+YGWqUjLp5oSA== + +har-schema@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/har-schema/-/har-schema-2.0.0.tgz#a94c2224ebcac04782a0d9035521f24735b7ec92" + integrity sha1-qUwiJOvKwEeCoNkDVSHyRzW37JI= + +har-validator@~5.1.3: + version "5.1.5" + resolved "https://registry.yarnpkg.com/har-validator/-/har-validator-5.1.5.tgz#1f0803b9f8cb20c0fa13822df1ecddb36bde1efd" + integrity sha512-nmT2T0lljbxdQZfspsno9hgrG3Uir6Ks5afism62poxqBM6sDnMEuPmzTq8XN0OEwqKLLdh1jQI3qyE66Nzb3w== + dependencies: + ajv "^6.12.3" + har-schema "^2.0.0" + +has-ansi@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/has-ansi/-/has-ansi-2.0.0.tgz#34f5049ce1ecdf2b0649af3ef24e45ed35416d91" + integrity sha1-NPUEnOHs3ysGSa8+8k5F7TVBbZE= + dependencies: + ansi-regex "^2.0.0" + +has-flag@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/has-flag/-/has-flag-3.0.0.tgz#b5d454dc2199ae225699f3467e5a07f3b955bafd" + integrity sha1-tdRU3CGZriJWmfNGfloH87lVuv0= + +has-flag@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/has-flag/-/has-flag-4.0.0.tgz#944771fd9c81c81265c4d6941860da06bb59479b" + integrity sha512-EykJT/Q1KjTWctppgIAgfSO0tKVuZUjhgMr17kqTumMl6Afv3EISleU7qZUzoXDFTAHTDC4NOoG/ZxU3EvlMPQ== + +has-symbols@^1.0.0, has-symbols@^1.0.1: + version "1.0.1" + resolved "https://registry.yarnpkg.com/has-symbols/-/has-symbols-1.0.1.tgz#9f5214758a44196c406d9bd76cebf81ec2dd31e8" + integrity sha512-PLcsoqu++dmEIZB+6totNFKq/7Do+Z0u4oT0zKOJNl3lYK6vGwwu2hjHs+68OEZbTjiUE9bgOABXbP/GvrS0Kg== + +has@^1.0.3: + version "1.0.3" + resolved "https://registry.yarnpkg.com/has/-/has-1.0.3.tgz#722d7cbfc1f6aa8241f16dd814e011e1f41e8796" + integrity sha512-f2dvO0VU6Oej7RkWJGrehjbzMAjFp5/VKPp5tTpWIV4JHHZK1/BxbFRtf/siA2SWTe09caDmVtYYzWEIbBS4zw== + dependencies: + function-bind "^1.1.1" + +hasha@^5.0.0: + version "5.2.2" + resolved "https://registry.yarnpkg.com/hasha/-/hasha-5.2.2.tgz#a48477989b3b327aea3c04f53096d816d97522a1" + integrity sha512-Hrp5vIK/xr5SkeN2onO32H0MgNZ0f17HRNH39WfL0SYUNOTZ5Lz1TJ8Pajo/87dYGEFlLMm7mIc/k/s6Bvz9HQ== + dependencies: + is-stream "^2.0.0" + type-fest "^0.8.0" + +he@1.2.0: + version "1.2.0" + resolved "https://registry.yarnpkg.com/he/-/he-1.2.0.tgz#84ae65fa7eafb165fddb61566ae14baf05664f0f" + integrity sha512-F/1DnUGPopORZi0ni+CvrCgHQ5FyEAHRLSApuYWMmrbSwoN2Mn/7k+Gl38gJnR7yyDZk6WLXwiGod1JOWNDKGw== + +hosted-git-info@^2.1.4: + version "2.8.9" + resolved "https://registry.yarnpkg.com/hosted-git-info/-/hosted-git-info-2.8.9.tgz#dffc0bf9a21c02209090f2aa69429e1414daf3f9" + integrity sha512-mxIDAb9Lsm6DoOJ7xH+5+X4y1LU/4Hi50L9C5sIswK3JzULS4bwk1FvjdBgvYR4bzT4tuUQiC15FE2f5HbLvYw== + +html-escaper@^2.0.0: + version "2.0.2" + resolved "https://registry.yarnpkg.com/html-escaper/-/html-escaper-2.0.2.tgz#dfd60027da36a36dfcbe236262c00a5822681453" + integrity sha512-H2iMtd0I4Mt5eYiapRdIDjp+XzelXQ0tFE4JS7YFwFevXXMmOp9myNrUvCg0D6ws8iqkRPBfKHgbwig1SmlLfg== + +http-assert@^1.3.0: + version "1.4.1" + resolved "https://registry.yarnpkg.com/http-assert/-/http-assert-1.4.1.tgz#c5f725d677aa7e873ef736199b89686cceb37878" + integrity sha512-rdw7q6GTlibqVVbXr0CKelfV5iY8G2HqEUkhSk297BMbSpSL8crXC+9rjKoMcZZEsksX30le6f/4ul4E28gegw== + dependencies: + deep-equal "~1.0.1" + http-errors "~1.7.2" + +http-errors@1.7.3, http-errors@~1.7.2: + version "1.7.3" + resolved "https://registry.yarnpkg.com/http-errors/-/http-errors-1.7.3.tgz#6c619e4f9c60308c38519498c14fbb10aacebb06" + integrity sha512-ZTTX0MWrsQ2ZAhA1cejAwDLycFsd7I7nVtnkT3Ol0aqodaKW+0CTZDQ1uBv5whptCnc8e8HeRRJxRs0kmm/Qfw== + dependencies: + depd "~1.1.2" + inherits "2.0.4" + setprototypeof "1.1.1" + statuses ">= 1.5.0 < 2" + toidentifier "1.0.0" + +http-errors@^1.3.1, http-errors@^1.6.3: + version "1.8.0" + resolved "https://registry.yarnpkg.com/http-errors/-/http-errors-1.8.0.tgz#75d1bbe497e1044f51e4ee9e704a62f28d336507" + integrity sha512-4I8r0C5JDhT5VkvI47QktDW75rNlGVsUf/8hzjCC/wkWI/jdTRmBb9aI7erSG82r1bjKY3F6k28WnsVxB1C73A== + dependencies: + depd "~1.1.2" + inherits "2.0.4" + setprototypeof "1.2.0" + statuses ">= 1.5.0 < 2" + toidentifier "1.0.0" + +http-signature@~1.2.0: + version "1.2.0" + resolved "https://registry.yarnpkg.com/http-signature/-/http-signature-1.2.0.tgz#9aecd925114772f3d95b65a60abb8f7c18fbace1" + integrity sha1-muzZJRFHcvPZW2WmCruPfBj7rOE= + dependencies: + assert-plus "^1.0.0" + jsprim "^1.2.2" + sshpk "^1.7.0" + +human-signals@^1.1.1: + version "1.1.1" + resolved "https://registry.yarnpkg.com/human-signals/-/human-signals-1.1.1.tgz#c5b1cd14f50aeae09ab6c59fe63ba3395fe4dfa3" + integrity sha512-SEQu7vl8KjNL2eoGBLF3+wAjpsNfA9XMlXAYj/3EdaNfAlxKthD1xjEQfGOUhllCGGJVNY34bRr6lPINhNjyZw== + +humanize-number@0.0.2: + version "0.0.2" + resolved "https://registry.yarnpkg.com/humanize-number/-/humanize-number-0.0.2.tgz#11c0af6a471643633588588048f1799541489c18" + integrity sha1-EcCvakcWQ2M1iFiASPF5lUFInBg= + +husky@^4.2.3: + version "4.3.7" + resolved "https://registry.yarnpkg.com/husky/-/husky-4.3.7.tgz#ca47bbe6213c1aa8b16bbd504530d9600de91e88" + integrity sha512-0fQlcCDq/xypoyYSJvEuzbDPHFf8ZF9IXKJxlrnvxABTSzK1VPT2RKYQKrcgJ+YD39swgoB6sbzywUqFxUiqjw== + dependencies: + chalk "^4.0.0" + ci-info "^2.0.0" + compare-versions "^3.6.0" + cosmiconfig "^7.0.0" + find-versions "^4.0.0" + opencollective-postinstall "^2.0.2" + pkg-dir "^5.0.0" + please-upgrade-node "^3.2.0" + slash "^3.0.0" + which-pm-runs "^1.0.0" + +iconv-lite@0.4.24: + version "0.4.24" + resolved "https://registry.yarnpkg.com/iconv-lite/-/iconv-lite-0.4.24.tgz#2022b4b25fbddc21d2f524974a474aafe733908b" + integrity sha512-v3MXnZAcvnywkTUEZomIActle7RXXeedOR31wwl7VlyoXO4Qi9arvSenNQWne1TcRwhCL1HwLI21bEqdpj8/rA== + dependencies: + safer-buffer ">= 2.1.2 < 3" + +ieee754@1.1.13: + version "1.1.13" + resolved "https://registry.yarnpkg.com/ieee754/-/ieee754-1.1.13.tgz#ec168558e95aa181fd87d37f55c32bbcb6708b84" + integrity sha512-4vf7I2LYV/HaWerSo3XmlMkp5eZ83i+/CDluXi/IGTs/O1sejBNhTtnxzmRZfvOUqj7lZjqHkeTvpgSFDlWZTg== + +ieee754@^1.1.4: + version "1.2.1" + resolved "https://registry.yarnpkg.com/ieee754/-/ieee754-1.2.1.tgz#8eb7a10a63fff25d15a57b001586d177d1b0d352" + integrity sha512-dcyqhDvX1C46lXZcVqCpK+FtMRQVdIMN6/Df5js2zouUsqG7I6sFxitIC+7KYK29KdXOLHdu9zL4sFnoVQnqaA== + +import-fresh@^3.2.1: + version "3.3.0" + resolved "https://registry.yarnpkg.com/import-fresh/-/import-fresh-3.3.0.tgz#37162c25fcb9ebaa2e6e53d5b4d88ce17d9e0c2b" + integrity sha512-veYYhQa+D1QBKznvhUHxb8faxlrwUnxseDAbAp457E0wLNio2bOSKnjYDhMj+YiAq61xrMGhQk9iXVk5FzgQMw== + dependencies: + parent-module "^1.0.0" + resolve-from "^4.0.0" + +imurmurhash@^0.1.4: + version "0.1.4" + resolved "https://registry.yarnpkg.com/imurmurhash/-/imurmurhash-0.1.4.tgz#9218b9b2b928a238b13dc4fb6b6d576f231453ea" + integrity sha1-khi5srkoojixPcT7a21XbyMUU+o= + +indent-string@^2.1.0: + version "2.1.0" + resolved "https://registry.yarnpkg.com/indent-string/-/indent-string-2.1.0.tgz#8e2d48348742121b4a8218b7a137e9a52049dc80" + integrity sha1-ji1INIdCEhtKghi3oTfppSBJ3IA= + dependencies: + repeating "^2.0.0" + +indent-string@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/indent-string/-/indent-string-4.0.0.tgz#624f8f4497d619b2d9768531d58f4122854d7251" + integrity sha512-EdDDZu4A2OyIK7Lr/2zG+w5jmbuk1DVBnEwREQvBzspBJkCEbRa8GxU1lghYcaGJCnRWibjDXlq779X1/y5xwg== + +inflation@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/inflation/-/inflation-2.0.0.tgz#8b417e47c28f925a45133d914ca1fd389107f30f" + integrity sha1-i0F+R8KPklpFEz2RTKH9OJEH8w8= + +inflight@^1.0.4: + version "1.0.6" + resolved "https://registry.yarnpkg.com/inflight/-/inflight-1.0.6.tgz#49bd6331d7d02d0c09bc910a1075ba8165b56df9" + integrity sha1-Sb1jMdfQLQwJvJEKEHW6gWW1bfk= + dependencies: + once "^1.3.0" + wrappy "1" + +inherits@2, inherits@2.0.4, inherits@^2.0.3, inherits@~2.0.1, inherits@~2.0.3: + version "2.0.4" + resolved "https://registry.yarnpkg.com/inherits/-/inherits-2.0.4.tgz#0fa2c64f932917c3433a0ded55363aae37416b7c" + integrity sha512-k/vGaX4/Yla3WzyMCvTQOXYeIHvqOKtnqBduzTHpzpQZzAskKMhZ2K+EnBiSM9zGSoIFeMpXKxa4dYeZIQqewQ== + +ip-regex@^2.0.0: + version "2.1.0" + resolved "https://registry.yarnpkg.com/ip-regex/-/ip-regex-2.1.0.tgz#fa78bf5d2e6913c911ce9f819ee5146bb6d844e9" + integrity sha1-+ni/XS5pE8kRzp+BnuUUa7bYROk= + +is-arrayish@^0.2.1: + version "0.2.1" + resolved "https://registry.yarnpkg.com/is-arrayish/-/is-arrayish-0.2.1.tgz#77c99840527aa8ecb1a8ba697b80645a7a926a9d" + integrity sha1-d8mYQFJ6qOyxqLppe4BkWnqSap0= + +is-binary-path@~2.1.0: + version "2.1.0" + resolved "https://registry.yarnpkg.com/is-binary-path/-/is-binary-path-2.1.0.tgz#ea1f7f3b80f064236e83470f86c09c254fb45b09" + integrity sha512-ZMERYes6pDydyuGidse7OsHxtbI7WVeUEozgR/g7rd0xUimYNlvZRE/K2MgZTjWy725IfelLeVcEM97mmtRGXw== + dependencies: + binary-extensions "^2.0.0" + +is-buffer@~2.0.3: + version "2.0.5" + resolved "https://registry.yarnpkg.com/is-buffer/-/is-buffer-2.0.5.tgz#ebc252e400d22ff8d77fa09888821a24a658c191" + integrity sha512-i2R6zNFDwgEHJyQUtJEk0XFi1i0dPFn/oqjK3/vPCcDeJvW5NQ83V8QbicfF1SupOaB0h8ntgBC2YiE7dfyctQ== + +is-callable@^1.1.4, is-callable@^1.2.2: + version "1.2.2" + resolved "https://registry.yarnpkg.com/is-callable/-/is-callable-1.2.2.tgz#c7c6715cd22d4ddb48d3e19970223aceabb080d9" + integrity sha512-dnMqspv5nU3LoewK2N/y7KLtxtakvTuaCsU9FU50/QDmdbHNy/4/JuRtMHqRU22o3q+W89YQndQEeCVwK+3qrA== + +is-core-module@^2.1.0: + version "2.2.0" + resolved "https://registry.yarnpkg.com/is-core-module/-/is-core-module-2.2.0.tgz#97037ef3d52224d85163f5597b2b63d9afed981a" + integrity sha512-XRAfAdyyY5F5cOXn7hYQDqh2Xmii+DEfIcQGxK/uNwMHhIkPWO0g8msXcbzLe+MpGoR951MlqM/2iIlU4vKDdQ== + dependencies: + has "^1.0.3" + +is-date-object@^1.0.1: + version "1.0.2" + resolved "https://registry.yarnpkg.com/is-date-object/-/is-date-object-1.0.2.tgz#bda736f2cd8fd06d32844e7743bfa7494c3bfd7e" + integrity sha512-USlDT524woQ08aoZFzh3/Z6ch9Y/EWXEHQ/AaRN0SkKq4t2Jw2R2339tSXmwuVoY7LLlBCbOIlx2myP/L5zk0g== + +is-extglob@^2.1.1: + version "2.1.1" + resolved "https://registry.yarnpkg.com/is-extglob/-/is-extglob-2.1.1.tgz#a88c02535791f02ed37c76a1b9ea9773c833f8c2" + integrity sha1-qIwCU1eR8C7TfHahueqXc8gz+MI= + +is-finite@^1.0.0: + version "1.1.0" + resolved "https://registry.yarnpkg.com/is-finite/-/is-finite-1.1.0.tgz#904135c77fb42c0641d6aa1bcdbc4daa8da082f3" + integrity sha512-cdyMtqX/BOqqNBBiKlIVkytNHm49MtMlYyn1zxzvJKWmFMlGzm+ry5BBfYyeY9YmNKbRSo/o7OX9w9ale0wg3w== + +is-fullwidth-code-point@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/is-fullwidth-code-point/-/is-fullwidth-code-point-2.0.0.tgz#a3b30a5c4f199183167aaab93beefae3ddfb654f" + integrity sha1-o7MKXE8ZkYMWeqq5O+764937ZU8= + +is-fullwidth-code-point@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/is-fullwidth-code-point/-/is-fullwidth-code-point-3.0.0.tgz#f116f8064fe90b3f7844a38997c0b75051269f1d" + integrity sha512-zymm5+u+sCsSWyD9qNaejV3DFvhCKclKdizYaJUuHA83RLjb7nSuGnddCHGv0hk+KY7BMAlsWeK4Ueg6EV6XQg== + +is-generator-function@^1.0.7: + version "1.0.8" + resolved "https://registry.yarnpkg.com/is-generator-function/-/is-generator-function-1.0.8.tgz#dfb5c2b120e02b0a8d9d2c6806cd5621aa922f7b" + integrity sha512-2Omr/twNtufVZFr1GhxjOMFPAj2sjc/dKaIqBhvo4qciXfJmITGH6ZGd8eZYNHza8t1y0e01AuqRhJwfWp26WQ== + +is-glob@^4.0.1, is-glob@~4.0.1: + version "4.0.1" + resolved "https://registry.yarnpkg.com/is-glob/-/is-glob-4.0.1.tgz#7567dbe9f2f5e2467bc77ab83c4a29482407a5dc" + integrity sha512-5G0tKtBTFImOqDnLB2hG6Bp2qcKEFduo4tZu9MT/H6NQv/ghhy30o55ufafxJ/LdH79LLs2Kfrn85TLKyA7BUg== + dependencies: + is-extglob "^2.1.1" + +is-ip@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/is-ip/-/is-ip-2.0.0.tgz#68eea07e8a0a0a94c2d080dd674c731ab2a461ab" + integrity sha1-aO6gfooKCpTC0IDdZ0xzGrKkYas= + dependencies: + ip-regex "^2.0.0" + +is-nan@^1.3.0: + version "1.3.2" + resolved "https://registry.yarnpkg.com/is-nan/-/is-nan-1.3.2.tgz#043a54adea31748b55b6cd4e09aadafa69bd9e1d" + integrity sha512-E+zBKpQ2t6MEo1VsonYmluk9NxGrbzpeeLC2xIViuO2EjU2xsXsBPwTr3Ykv9l08UYEVEdWeRZNouaZqF6RN0w== + dependencies: + call-bind "^1.0.0" + define-properties "^1.1.3" + +is-negative-zero@^2.0.0: + version "2.0.1" + resolved "https://registry.yarnpkg.com/is-negative-zero/-/is-negative-zero-2.0.1.tgz#3de746c18dda2319241a53675908d8f766f11c24" + integrity sha512-2z6JzQvZRa9A2Y7xC6dQQm4FSTSTNWjKIYYTt4246eMTJmIo0Q+ZyOsU66X8lxK1AbB92dFeglPLrhwpeRKO6w== + +is-number@^7.0.0: + version "7.0.0" + resolved "https://registry.yarnpkg.com/is-number/-/is-number-7.0.0.tgz#7535345b896734d5f80c4d06c50955527a14f12b" + integrity sha512-41Cifkg6e8TylSpdtTpeLVMqvSBEVzTttHvERD741+pnZ8ANv0004MRL43QKPDlK9cGvNp6NZWZUBlbGXYxxng== + +is-obj@^1.0.1: + version "1.0.1" + resolved "https://registry.yarnpkg.com/is-obj/-/is-obj-1.0.1.tgz#3e4729ac1f5fde025cd7d83a896dab9f4f67db0f" + integrity sha1-PkcprB9f3gJc19g6iW2rn09n2w8= + +is-regex@^1.1.1: + version "1.1.1" + resolved "https://registry.yarnpkg.com/is-regex/-/is-regex-1.1.1.tgz#c6f98aacc546f6cec5468a07b7b153ab564a57b9" + integrity sha512-1+QkEcxiLlB7VEyFtyBg94e08OAsvq7FUBgApTq/w2ymCLyKJgDPsybBENVtA7XCQEgEXxKPonG+mvYRxh/LIg== + dependencies: + has-symbols "^1.0.1" + +is-regexp@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/is-regexp/-/is-regexp-1.0.0.tgz#fd2d883545c46bac5a633e7b9a09e87fa2cb5069" + integrity sha1-/S2INUXEa6xaYz57mgnof6LLUGk= + +is-stream@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/is-stream/-/is-stream-2.0.0.tgz#bde9c32680d6fae04129d6ac9d921ce7815f78e3" + integrity sha512-XCoy+WlUr7d1+Z8GgSuXmpuUFC9fOhRXglJMx+dwLKTkL44Cjd4W1Z5P+BQZpr+cR93aGP4S/s7Ftw6Nd/kiEw== + +is-symbol@^1.0.2: + version "1.0.3" + resolved "https://registry.yarnpkg.com/is-symbol/-/is-symbol-1.0.3.tgz#38e1014b9e6329be0de9d24a414fd7441ec61937" + integrity sha512-OwijhaRSgqvhm/0ZdAcXNZt9lYdKFpcRDT5ULUuYXPoT794UNOdU+gpT6Rzo7b4V2HUl/op6GqY894AZwv9faQ== + dependencies: + has-symbols "^1.0.1" + +is-typedarray@^1.0.0, is-typedarray@~1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/is-typedarray/-/is-typedarray-1.0.0.tgz#e479c80858df0c1b11ddda6940f96011fcda4a9a" + integrity sha1-5HnICFjfDBsR3dppQPlgEfzaSpo= + +is-utf8@^0.2.0: + version "0.2.1" + resolved "https://registry.yarnpkg.com/is-utf8/-/is-utf8-0.2.1.tgz#4b0da1442104d1b336340e80797e865cf39f7d72" + integrity sha1-Sw2hRCEE0bM2NA6AeX6GXPOffXI= + +is-windows@^1.0.2: + version "1.0.2" + resolved "https://registry.yarnpkg.com/is-windows/-/is-windows-1.0.2.tgz#d1850eb9791ecd18e6182ce12a30f396634bb19d" + integrity sha512-eXK1UInq2bPmjyX6e3VHIzMLobc4J94i4AWn+Hpq3OU5KkrRC96OAcR3PRJ/pGu6m8TRnBHP9dkXQVsT/COVIA== + +isarray@0.0.1: + version "0.0.1" + resolved "https://registry.yarnpkg.com/isarray/-/isarray-0.0.1.tgz#8a18acfca9a8f4177e09abfc6038939b05d1eedf" + integrity sha1-ihis/Kmo9Bd+Cav8YDiTmwXR7t8= + +isarray@^1.0.0, isarray@~1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/isarray/-/isarray-1.0.0.tgz#bb935d48582cba168c06834957a54a3e07124f11" + integrity sha1-u5NdSFgsuhaMBoNJV6VKPgcSTxE= + +isexe@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/isexe/-/isexe-2.0.0.tgz#e8fbf374dc556ff8947a10dcb0572d633f2cfa10" + integrity sha1-6PvzdNxVb/iUehDcsFctYz8s+hA= + +isstream@~0.1.2: + version "0.1.2" + resolved "https://registry.yarnpkg.com/isstream/-/isstream-0.1.2.tgz#47e63f7af55afa6f92e1500e690eb8b8529c099a" + integrity sha1-R+Y/evVa+m+S4VAOaQ64uFKcCZo= + +istanbul-lib-coverage@^3.0.0, istanbul-lib-coverage@^3.0.0-alpha.1: + version "3.0.0" + resolved "https://registry.yarnpkg.com/istanbul-lib-coverage/-/istanbul-lib-coverage-3.0.0.tgz#f5944a37c70b550b02a78a5c3b2055b280cec8ec" + integrity sha512-UiUIqxMgRDET6eR+o5HbfRYP1l0hqkWOs7vNxC/mggutCMUIhWMm8gAHb8tHlyfD3/l6rlgNA5cKdDzEAf6hEg== + +istanbul-lib-hook@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/istanbul-lib-hook/-/istanbul-lib-hook-3.0.0.tgz#8f84c9434888cc6b1d0a9d7092a76d239ebf0cc6" + integrity sha512-Pt/uge1Q9s+5VAZ+pCo16TYMWPBIl+oaNIjgLQxcX0itS6ueeaA+pEfThZpH8WxhFgCiEb8sAJY6MdUKgiIWaQ== + dependencies: + append-transform "^2.0.0" + +istanbul-lib-instrument@^4.0.0: + version "4.0.3" + resolved "https://registry.yarnpkg.com/istanbul-lib-instrument/-/istanbul-lib-instrument-4.0.3.tgz#873c6fff897450118222774696a3f28902d77c1d" + integrity sha512-BXgQl9kf4WTCPCCpmFGoJkz/+uhvm7h7PFKUYxh7qarQd3ER33vHG//qaE8eN25l07YqZPpHXU9I09l/RD5aGQ== + dependencies: + "@babel/core" "^7.7.5" + "@istanbuljs/schema" "^0.1.2" + istanbul-lib-coverage "^3.0.0" + semver "^6.3.0" + +istanbul-lib-processinfo@^2.0.2: + version "2.0.2" + resolved "https://registry.yarnpkg.com/istanbul-lib-processinfo/-/istanbul-lib-processinfo-2.0.2.tgz#e1426514662244b2f25df728e8fd1ba35fe53b9c" + integrity sha512-kOwpa7z9hme+IBPZMzQ5vdQj8srYgAtaRqeI48NGmAQ+/5yKiHLV0QbYqQpxsdEF0+w14SoB8YbnHKcXE2KnYw== + dependencies: + archy "^1.0.0" + cross-spawn "^7.0.0" + istanbul-lib-coverage "^3.0.0-alpha.1" + make-dir "^3.0.0" + p-map "^3.0.0" + rimraf "^3.0.0" + uuid "^3.3.3" + +istanbul-lib-report@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/istanbul-lib-report/-/istanbul-lib-report-3.0.0.tgz#7518fe52ea44de372f460a76b5ecda9ffb73d8a6" + integrity sha512-wcdi+uAKzfiGT2abPpKZ0hSU1rGQjUQnLvtY5MpQ7QCTahD3VODhcu4wcfY1YtkGaDD5yuydOLINXsfbus9ROw== + dependencies: + istanbul-lib-coverage "^3.0.0" + make-dir "^3.0.0" + supports-color "^7.1.0" + +istanbul-lib-source-maps@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/istanbul-lib-source-maps/-/istanbul-lib-source-maps-4.0.0.tgz#75743ce6d96bb86dc7ee4352cf6366a23f0b1ad9" + integrity sha512-c16LpFRkR8vQXyHZ5nLpY35JZtzj1PQY1iZmesUbf1FZHbIupcWfjgOXBY9YHkLEQ6puz1u4Dgj6qmU/DisrZg== + dependencies: + debug "^4.1.1" + istanbul-lib-coverage "^3.0.0" + source-map "^0.6.1" + +istanbul-reports@^3.0.2: + version "3.0.2" + resolved "https://registry.yarnpkg.com/istanbul-reports/-/istanbul-reports-3.0.2.tgz#d593210e5000683750cb09fc0644e4b6e27fd53b" + integrity sha512-9tZvz7AiR3PEDNGiV9vIouQ/EAcqMXFmkcA1CDFTwOB98OZVDL0PH9glHotf5Ugp6GCOTypfzGWI/OqjWNCRUw== + dependencies: + html-escaper "^2.0.0" + istanbul-lib-report "^3.0.0" + +jmespath@0.15.0: + version "0.15.0" + resolved "https://registry.yarnpkg.com/jmespath/-/jmespath-0.15.0.tgz#a3f222a9aae9f966f5d27c796510e28091764217" + integrity sha1-o/Iiqarp+Wb10nx5ZRDigJF2Qhc= + +js-tokens@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/js-tokens/-/js-tokens-4.0.0.tgz#19203fb59991df98e3a287050d4647cdeaf32499" + integrity sha512-RdJUflcE3cUzKiMqQgsCu06FPu9UdIJO0beYbPhHN4k6apgJtifcoCtT9bcxOpYBtpD2kCM6Sbzg4CausW/PKQ== + +js-yaml@3.13.1: + version "3.13.1" + resolved "https://registry.yarnpkg.com/js-yaml/-/js-yaml-3.13.1.tgz#aff151b30bfdfa8e49e05da22e7415e9dfa37847" + integrity sha512-YfbcO7jXDdyj0DGxYVSlSeQNHbD7XPWvrVWeVUujrQEoZzWJIRrCPoyk6kL6IAjAG2IolMK4T0hNUe0HOUs5Jw== + dependencies: + argparse "^1.0.7" + esprima "^4.0.0" + +js-yaml@^3.13.1: + version "3.14.1" + resolved "https://registry.yarnpkg.com/js-yaml/-/js-yaml-3.14.1.tgz#dae812fdb3825fa306609a8717383c50c36a0537" + integrity sha512-okMH7OXXJ7YrN9Ok3/SXrnu4iX9yOk+25nqX4imS2npuvTYDmo/QEZoqwZkYaIDk3jVvBOTOIEgEhaLOynBS9g== + dependencies: + argparse "^1.0.7" + esprima "^4.0.0" + +jsbn@~0.1.0: + version "0.1.1" + resolved "https://registry.yarnpkg.com/jsbn/-/jsbn-0.1.1.tgz#a5e654c2e5a2deb5f201d96cefbca80c0ef2f513" + integrity sha1-peZUwuWi3rXyAdls77yoDA7y9RM= + +jsesc@^2.5.1: + version "2.5.2" + resolved "https://registry.yarnpkg.com/jsesc/-/jsesc-2.5.2.tgz#80564d2e483dacf6e8ef209650a67df3f0c283a4" + integrity sha512-OYu7XEzjkCQ3C5Ps3QIZsQfNpqoJyZZA99wd9aWd05NCtC5pWOkShK2mkL6HXQR6/Cy2lbNdPlZBpuQHXE63gA== + +json-parse-even-better-errors@^2.3.0: + version "2.3.1" + resolved "https://registry.yarnpkg.com/json-parse-even-better-errors/-/json-parse-even-better-errors-2.3.1.tgz#7c47805a94319928e05777405dc12e1f7a4ee02d" + integrity sha512-xyFwyhro/JEof6Ghe2iz2NcXoj2sloNsWr/XsERDK/oiPCfaNhl5ONfp+jQdAZRQQ0IJWNzH9zIZF7li91kh2w== + +json-path@^0.1.3: + version "0.1.3" + resolved "https://registry.yarnpkg.com/json-path/-/json-path-0.1.3.tgz#dce61357b3b281b28ac647ec0a709bc58a155bf8" + integrity sha1-3OYTV7OygbKKxkfsCnCbxYoVW/g= + dependencies: + json-ptr "~0.1.1" + +json-ptr@~0.1.1: + version "0.1.1" + resolved "https://registry.yarnpkg.com/json-ptr/-/json-ptr-0.1.1.tgz#bab82a31e292ce7af9e3fc7fd65acd1bbb9248e8" + integrity sha1-urgqMeKSznr54/x/1lrNG7uSSOg= + +json-schema-traverse@^0.4.1: + version "0.4.1" + resolved "https://registry.yarnpkg.com/json-schema-traverse/-/json-schema-traverse-0.4.1.tgz#69f6a87d9513ab8bb8fe63bdb0979c448e684660" + integrity sha512-xbbCH5dCYU5T8LcEhhuh7HJ88HXuW3qsI3Y0zOZFKfZEHcpWiHU/Jxzk629Brsab/mMiHQti9wMP+845RPe3Vg== + +json-schema@0.2.3: + version "0.2.3" + resolved "https://registry.yarnpkg.com/json-schema/-/json-schema-0.2.3.tgz#b480c892e59a2f05954ce727bd3f2a4e882f9e13" + integrity sha1-tIDIkuWaLwWVTOcnvT8qTogvnhM= + +json-stringify-safe@^5.0.1, json-stringify-safe@~5.0.1: + version "5.0.1" + resolved "https://registry.yarnpkg.com/json-stringify-safe/-/json-stringify-safe-5.0.1.tgz#1296a2d58fd45f19a0f6ce01d65701e2c735b6eb" + integrity sha1-Epai1Y/UXxmg9s4B1lcB4sc1tus= + +json5@^1.0.1: + version "1.0.1" + resolved "https://registry.yarnpkg.com/json5/-/json5-1.0.1.tgz#779fb0018604fa854eacbf6252180d83543e3dbe" + integrity sha512-aKS4WQjPenRxiQsC93MNfjx+nbF4PAdYzmd/1JIj8HYzqfbu86beTuNgXDzPknWk0n0uARlyewZo4s++ES36Ow== + dependencies: + minimist "^1.2.0" + +json5@^2.1.2: + version "2.1.3" + resolved "https://registry.yarnpkg.com/json5/-/json5-2.1.3.tgz#c9b0f7fa9233bfe5807fe66fcf3a5617ed597d43" + integrity sha512-KXPvOm8K9IJKFM0bmdn8QXh7udDh1g/giieX0NLCaMnb4hEiVFqnop2ImTXCc5e0/oHz3LTqmHGtExn5hfMkOA== + dependencies: + minimist "^1.2.5" + +jsprim@^1.2.2: + version "1.4.1" + resolved "https://registry.yarnpkg.com/jsprim/-/jsprim-1.4.1.tgz#313e66bc1e5cc06e438bc1b7499c2e5c56acb6a2" + integrity sha1-MT5mvB5cwG5Di8G3SZwuXFastqI= + dependencies: + assert-plus "1.0.0" + extsprintf "1.3.0" + json-schema "0.2.3" + verror "1.10.0" + +kareem@2.3.2: + version "2.3.2" + resolved "https://registry.yarnpkg.com/kareem/-/kareem-2.3.2.tgz#78c4508894985b8d38a0dc15e1a8e11078f2ca93" + integrity sha512-STHz9P7X2L4Kwn72fA4rGyqyXdmrMSdxqHx9IXon/FXluXieaFA6KJ2upcHAHxQPQ0LeM/OjLrhFxifHewOALQ== + +keygrip@~1.1.0: + version "1.1.0" + resolved "https://registry.yarnpkg.com/keygrip/-/keygrip-1.1.0.tgz#871b1681d5e159c62a445b0c74b615e0917e7226" + integrity sha512-iYSchDJ+liQ8iwbSI2QqsQOvqv58eJCEanyJPJi+Khyu8smkcKSFUCbPwzFcL7YVtZ6eONjqRX/38caJ7QjRAQ== + dependencies: + tsscmp "1.0.6" + +koa-body@^2.0.0: + version "2.6.0" + resolved "https://registry.yarnpkg.com/koa-body/-/koa-body-2.6.0.tgz#8ed7a192a64a38df610a986342d1801855641a1d" + integrity sha512-8i9ti3TRxelsnPUct0xY8toTFj5gTzGWW45ePBkT8fnzZP75y5woisVpziIdqcnqtt1lMNBD30p+tkiSC+NfjQ== + dependencies: + co-body "^5.1.1" + formidable "^1.1.1" + +koa-compose@^3.0.0: + version "3.2.1" + resolved "https://registry.yarnpkg.com/koa-compose/-/koa-compose-3.2.1.tgz#a85ccb40b7d986d8e5a345b3a1ace8eabcf54de7" + integrity sha1-qFzLQLfZhtjlo0Wzoazo6rz1Tec= + dependencies: + any-promise "^1.1.0" + +koa-compose@^4.1.0: + version "4.1.0" + resolved "https://registry.yarnpkg.com/koa-compose/-/koa-compose-4.1.0.tgz#507306b9371901db41121c812e923d0d67d3e877" + integrity sha512-8ODW8TrDuMYvXRwra/Kh7/rJo9BtOfPc6qO8eAfC80CnCvSjSl0bkRM24X6/XBBEyj0v1nRUQ1LyOy3dbqOWXw== + +koa-convert@^1.2.0: + version "1.2.0" + resolved "https://registry.yarnpkg.com/koa-convert/-/koa-convert-1.2.0.tgz#da40875df49de0539098d1700b50820cebcd21d0" + integrity sha1-2kCHXfSd4FOQmNFwC1CCDOvNIdA= + dependencies: + co "^4.6.0" + koa-compose "^3.0.0" + +koa-logger@^2.0.0: + version "2.0.1" + resolved "https://registry.yarnpkg.com/koa-logger/-/koa-logger-2.0.1.tgz#3ee42f457c40fb4d4a19a131c8022504b5b232b8" + integrity sha1-PuQvRXxA+01KGaExyAIlBLWyMrg= + dependencies: + bytes "1" + chalk "^1.1.3" + humanize-number "0.0.2" + passthrough-counter "^1.0.0" + +koa-mount@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/koa-mount/-/koa-mount-2.0.0.tgz#728b7d01ab23e7e58dc588e52fc554d67ee981db" + integrity sha1-cot9Aasj5+WNxYjlL8VU1n7pgds= + dependencies: + debug "*" + koa-compose "^3.0.0" + +koa-multer@^1.0.1: + version "1.0.2" + resolved "https://registry.yarnpkg.com/koa-multer/-/koa-multer-1.0.2.tgz#d38f7ffd1db97b1aad33e7774732f000ebd67259" + integrity sha512-0kFzN4atVd+9oiG+4fYxQ9S2T3dPhKNvmhITIY606Qn9wLEmfhW0DhSpOzRYhddN//4rh/TCK95TMtflmFa5lA== + dependencies: + multer "1.3.0" + +koa-router@^7.0.1: + version "7.4.0" + resolved "https://registry.yarnpkg.com/koa-router/-/koa-router-7.4.0.tgz#aee1f7adc02d5cb31d7d67465c9eacc825e8c5e0" + integrity sha512-IWhaDXeAnfDBEpWS6hkGdZ1ablgr6Q6pGdXCyK38RbzuH4LkUOpPqPw+3f8l8aTDrQmBQ7xJc0bs2yV4dzcO+g== + dependencies: + debug "^3.1.0" + http-errors "^1.3.1" + koa-compose "^3.0.0" + methods "^1.0.1" + path-to-regexp "^1.1.1" + urijs "^1.19.0" + +koa-simple-healthcheck@^0.0.1: + version "0.0.1" + resolved "https://registry.yarnpkg.com/koa-simple-healthcheck/-/koa-simple-healthcheck-0.0.1.tgz#8b86b418715e4744c1fb5c202593fa0fdd0de7b5" + integrity sha512-01XPvhjq5YFE63vdZamWfEX6S6Vjojpo1OOlr8kOOENzzBFcrVMbwn4o74R4AQN8jwDrgHbjaqOFCqCdxS8Yew== + +koa-validate@^1.0.7: + version "1.0.7" + resolved "https://registry.yarnpkg.com/koa-validate/-/koa-validate-1.0.7.tgz#0b7dd3feee83cae1b4694fa06376477d945eb430" + integrity sha1-C33T/u6DyuG0aU+gY3ZHfZRetDA= + dependencies: + json-path "^0.1.3" + validator "^5.2.0" + +koa@^2.0.0: + version "2.13.1" + resolved "https://registry.yarnpkg.com/koa/-/koa-2.13.1.tgz#6275172875b27bcfe1d454356a5b6b9f5a9b1051" + integrity sha512-Lb2Dloc72auj5vK4X4qqL7B5jyDPQaZucc9sR/71byg7ryoD1NCaCm63CShk9ID9quQvDEi1bGR/iGjCG7As3w== + dependencies: + accepts "^1.3.5" + cache-content-type "^1.0.0" + content-disposition "~0.5.2" + content-type "^1.0.4" + cookies "~0.8.0" + debug "~3.1.0" + delegates "^1.0.0" + depd "^2.0.0" + destroy "^1.0.4" + encodeurl "^1.0.2" + escape-html "^1.0.3" + fresh "~0.5.2" + http-assert "^1.3.0" + http-errors "^1.6.3" + is-generator-function "^1.0.7" + koa-compose "^4.1.0" + koa-convert "^1.2.0" + on-finished "^2.3.0" + only "~0.0.2" + parseurl "^1.3.2" + statuses "^1.5.0" + type-is "^1.6.16" + vary "^1.1.2" + +lines-and-columns@^1.1.6: + version "1.1.6" + resolved "https://registry.yarnpkg.com/lines-and-columns/-/lines-and-columns-1.1.6.tgz#1c00c743b433cd0a4e80758f7b64a57440d9ff00" + integrity sha1-HADHQ7QzzQpOgHWPe2SldEDZ/wA= + +lint-staged@^10.0.8: + version "10.5.3" + resolved "https://registry.yarnpkg.com/lint-staged/-/lint-staged-10.5.3.tgz#c682838b3eadd4c864d1022da05daa0912fb1da5" + integrity sha512-TanwFfuqUBLufxCc3RUtFEkFraSPNR3WzWcGF39R3f2J7S9+iF9W0KTVLfSy09lYGmZS5NDCxjNvhGMSJyFCWg== + dependencies: + chalk "^4.1.0" + cli-truncate "^2.1.0" + commander "^6.2.0" + cosmiconfig "^7.0.0" + debug "^4.2.0" + dedent "^0.7.0" + enquirer "^2.3.6" + execa "^4.1.0" + listr2 "^3.2.2" + log-symbols "^4.0.0" + micromatch "^4.0.2" + normalize-path "^3.0.0" + please-upgrade-node "^3.2.0" + string-argv "0.3.1" + stringify-object "^3.3.0" + +listr2@^3.2.2: + version "3.2.3" + resolved "https://registry.yarnpkg.com/listr2/-/listr2-3.2.3.tgz#ef9e0d790862f038dde8a9837be552b1adfd1c07" + integrity sha512-vUb80S2dSUi8YxXahO8/I/s29GqnOL8ozgHVLjfWQXa03BNEeS1TpBLjh2ruaqq5ufx46BRGvfymdBSuoXET5w== + dependencies: + chalk "^4.1.0" + cli-truncate "^2.1.0" + figures "^3.2.0" + indent-string "^4.0.0" + log-update "^4.0.0" + p-map "^4.0.0" + rxjs "^6.6.3" + through "^2.3.8" + +load-json-file@^1.0.0: + version "1.1.0" + resolved "https://registry.yarnpkg.com/load-json-file/-/load-json-file-1.1.0.tgz#956905708d58b4bab4c2261b04f59f31c99374c0" + integrity sha1-lWkFcI1YtLq0wiYbBPWfMcmTdMA= + dependencies: + graceful-fs "^4.1.2" + parse-json "^2.2.0" + pify "^2.0.0" + pinkie-promise "^2.0.0" + strip-bom "^2.0.0" + +locate-path@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/locate-path/-/locate-path-3.0.0.tgz#dbec3b3ab759758071b58fe59fc41871af21400e" + integrity sha512-7AO748wWnIhNqAuaty2ZWHkQHRSNfPVIsPIfwEOWO22AmaoVrWavlOcMR5nzTLNYvp36X220/maaRsrec1G65A== + dependencies: + p-locate "^3.0.0" + path-exists "^3.0.0" + +locate-path@^5.0.0: + version "5.0.0" + resolved "https://registry.yarnpkg.com/locate-path/-/locate-path-5.0.0.tgz#1afba396afd676a6d42504d0a67a3a7eb9f62aa0" + integrity sha512-t7hw9pI+WvuwNJXwk5zVHpyhIqzg2qTlklJOf0mVxGSbe3Fp2VieZcduNYjaLDoy6p9uGpQEGWG87WpMKlNq8g== + dependencies: + p-locate "^4.1.0" + +locate-path@^6.0.0: + version "6.0.0" + resolved "https://registry.yarnpkg.com/locate-path/-/locate-path-6.0.0.tgz#55321eb309febbc59c4801d931a72452a681d286" + integrity sha512-iPZK6eYjbxRu3uB4/WZ3EsEIMJFMqAoopl3R+zuq0UjcAm/MO6KCweDgPfP3elTztoKP3KtnVHxTn2NHBSDVUw== + dependencies: + p-locate "^5.0.0" + +lodash.flattendeep@^4.4.0: + version "4.4.0" + resolved "https://registry.yarnpkg.com/lodash.flattendeep/-/lodash.flattendeep-4.4.0.tgz#fb030917f86a3134e5bc9bec0d69e0013ddfedb2" + integrity sha1-+wMJF/hqMTTlvJvsDWngAT3f7bI= + +lodash@^4.17.13, lodash@^4.17.15, lodash@^4.17.19, lodash@^4.17.21: + version "4.17.21" + resolved "https://registry.yarnpkg.com/lodash/-/lodash-4.17.21.tgz#679591c564c3bffaae8454cf0b3df370c3d6911c" + integrity sha512-v2kDEe57lecTulaDIuNTPy3Ry4gLGJ6Z1O3vE1krgXZNrsQ+LFTGHVxVjcXPs17LhbZVGedAJv8XZ1tvj5FvSg== + +log-symbols@3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/log-symbols/-/log-symbols-3.0.0.tgz#f3a08516a5dea893336a7dee14d18a1cfdab77c4" + integrity sha512-dSkNGuI7iG3mfvDzUuYZyvk5dD9ocYCYzNU6CYDE6+Xqd+gwme6Z00NS3dUh8mq/73HaEtT7m6W+yUPtU6BZnQ== + dependencies: + chalk "^2.4.2" + +log-symbols@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/log-symbols/-/log-symbols-4.0.0.tgz#69b3cc46d20f448eccdb75ea1fa733d9e821c920" + integrity sha512-FN8JBzLx6CzeMrB0tg6pqlGU1wCrXW+ZXGH481kfsBqer0hToTIiHdjH4Mq8xJUbvATujKCvaREGWpGUionraA== + dependencies: + chalk "^4.0.0" + +log-update@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/log-update/-/log-update-4.0.0.tgz#589ecd352471f2a1c0c570287543a64dfd20e0a1" + integrity sha512-9fkkDevMefjg0mmzWFBW8YkFP91OrizzkW3diF7CpG+S2EYdy4+TVfGwz1zeF8x7hCx1ovSPTOE9Ngib74qqUg== + dependencies: + ansi-escapes "^4.3.0" + cli-cursor "^3.1.0" + slice-ansi "^4.0.0" + wrap-ansi "^6.2.0" + +loud-rejection@^1.0.0: + version "1.6.0" + resolved "https://registry.yarnpkg.com/loud-rejection/-/loud-rejection-1.6.0.tgz#5b46f80147edee578870f086d04821cf998e551f" + integrity sha1-W0b4AUft7leIcPCG0Eghz5mOVR8= + dependencies: + currently-unhandled "^0.4.1" + signal-exit "^3.0.0" + +make-dir@^3.0.0, make-dir@^3.0.2: + version "3.1.0" + resolved "https://registry.yarnpkg.com/make-dir/-/make-dir-3.1.0.tgz#415e967046b3a7f1d185277d84aa58203726a13f" + integrity sha512-g3FeP20LNwhALb/6Cz6Dd4F2ngze0jz7tbzrD2wAV+o9FeNHe4rL+yK2md0J/fiSf1sa1ADhXqi5+oVwOM/eGw== + dependencies: + semver "^6.0.0" + +make-error@^1.1.1: + version "1.3.6" + resolved "https://registry.yarnpkg.com/make-error/-/make-error-1.3.6.tgz#2eb2e37ea9b67c4891f684a1394799af484cf7a2" + integrity sha512-s8UhlNe7vPKomQhC1qFelMokr/Sc3AgNbso3n74mVPA5LTZwkB9NlXf4XPamLxJE8h0gh73rM94xvwRT2CVInw== + +map-obj@^1.0.0, map-obj@^1.0.1: + version "1.0.1" + resolved "https://registry.yarnpkg.com/map-obj/-/map-obj-1.0.1.tgz#d933ceb9205d82bdcf4886f6742bdc2b4dea146d" + integrity sha1-2TPOuSBdgr3PSIb2dCvcK03qFG0= + +media-typer@0.3.0: + version "0.3.0" + resolved "https://registry.yarnpkg.com/media-typer/-/media-typer-0.3.0.tgz#8710d7af0aa626f8fffa1ce00168545263255748" + integrity sha1-hxDXrwqmJvj/+hzgAWhUUmMlV0g= + +memory-pager@^1.0.2: + version "1.5.0" + resolved "https://registry.yarnpkg.com/memory-pager/-/memory-pager-1.5.0.tgz#d8751655d22d384682741c972f2c3d6dfa3e66b5" + integrity sha512-ZS4Bp4r/Zoeq6+NLJpP+0Zzm0pR8whtGPf1XExKLJBAczGMnSi3It14OiNCStjQjM6NU1okjQGSxgEZN8eBYKg== + +meow@^3.3.0: + version "3.7.0" + resolved "https://registry.yarnpkg.com/meow/-/meow-3.7.0.tgz#72cb668b425228290abbfa856892587308a801fb" + integrity sha1-cstmi0JSKCkKu/qFaJJYcwioAfs= + dependencies: + camelcase-keys "^2.0.0" + decamelize "^1.1.2" + loud-rejection "^1.0.0" + map-obj "^1.0.1" + minimist "^1.1.3" + normalize-package-data "^2.3.4" + object-assign "^4.0.1" + read-pkg-up "^1.0.1" + redent "^1.0.0" + trim-newlines "^1.0.0" + +merge-stream@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/merge-stream/-/merge-stream-2.0.0.tgz#52823629a14dd00c9770fb6ad47dc6310f2c1f60" + integrity sha512-abv/qOcuPfk3URPfDzmZU1LKmuw8kT+0nIHvKrKgFrwifol/doWcdA4ZqsWQ8ENrFKkd67Mfpo/LovbIUsbt3w== + +methods@^1.0.1, methods@^1.1.1, methods@^1.1.2: + version "1.1.2" + resolved "https://registry.yarnpkg.com/methods/-/methods-1.1.2.tgz#5529a4d67654134edcc5266656835b0f851afcee" + integrity sha1-VSmk1nZUE07cxSZmVoNbD4Ua/O4= + +micromatch@^4.0.2: + version "4.0.2" + resolved "https://registry.yarnpkg.com/micromatch/-/micromatch-4.0.2.tgz#4fcb0999bf9fbc2fcbdd212f6d629b9a56c39259" + integrity sha512-y7FpHSbMUMoyPbYUSzO6PaZ6FyRnQOpHuKwbo1G+Knck95XVU4QAiKdGEnj5wwoS7PlOgthX/09u5iFJ+aYf5Q== + dependencies: + braces "^3.0.1" + picomatch "^2.0.5" + +mime-db@1.45.0: + version "1.45.0" + resolved "https://registry.yarnpkg.com/mime-db/-/mime-db-1.45.0.tgz#cceeda21ccd7c3a745eba2decd55d4b73e7879ea" + integrity sha512-CkqLUxUk15hofLoLyljJSrukZi8mAtgd+yE5uO4tqRZsdsAJKv0O+rFMhVDRJgozy+yG6md5KwuXhD4ocIoP+w== + +mime-types@^2.1.12, mime-types@^2.1.18, mime-types@~2.1.19, mime-types@~2.1.24: + version "2.1.28" + resolved "https://registry.yarnpkg.com/mime-types/-/mime-types-2.1.28.tgz#1160c4757eab2c5363888e005273ecf79d2a0ecd" + integrity sha512-0TO2yJ5YHYr7M2zzT7gDU1tbwHxEUWBCLt0lscSNpcdAfFyJOVEpRYNS7EXVcTLNj/25QO8gulHC5JtTzSE2UQ== + dependencies: + mime-db "1.45.0" + +mime@^1.4.1: + version "1.6.0" + resolved "https://registry.yarnpkg.com/mime/-/mime-1.6.0.tgz#32cd9e5c64553bd58d19a568af452acff04981b1" + integrity sha512-x0Vn8spI+wuJ1O6S7gnbaQg8Pxh4NNHb7KSINmEWKiPE4RKOplvijn+NkmYmmRgP68mc70j2EbeTFRsrswaQeg== + +mime@^2.3.1: + version "2.4.7" + resolved "https://registry.yarnpkg.com/mime/-/mime-2.4.7.tgz#962aed9be0ed19c91fd7dc2ece5d7f4e89a90d74" + integrity sha512-dhNd1uA2u397uQk3Nv5LM4lm93WYDUXFn3Fu291FJerns4jyTudqhIWe4W04YLy7Uk1tm1Ore04NpjRvQp/NPA== + +mimic-fn@^2.1.0: + version "2.1.0" + resolved "https://registry.yarnpkg.com/mimic-fn/-/mimic-fn-2.1.0.tgz#7ed2c2ccccaf84d3ffcb7a69b57711fc2083401b" + integrity sha512-OqbOk5oEQeAZ8WXWydlu9HJjz9WVdEIvamMCcXmuqUYjTknH/sqsWvhQ3vgwKFRR1HpjvNBKQ37nbJgYzGqGcg== + +"minimatch@2 || 3", minimatch@3.0.4, minimatch@^3.0.4: + version "3.0.4" + resolved "https://registry.yarnpkg.com/minimatch/-/minimatch-3.0.4.tgz#5166e286457f03306064be5497e8dbb0c3d32083" + integrity sha512-yJHVQEhyqPLUTgt9B83PXu6W3rx4MvvHvSUvToogpwoGDOUQ+yDrR0HRot+yOCdCO7u4hX3pWft6kWBBcqh0UA== + dependencies: + brace-expansion "^1.1.7" + +minimist@^1.1.3, minimist@^1.2.0, minimist@^1.2.5: + version "1.2.5" + resolved "https://registry.yarnpkg.com/minimist/-/minimist-1.2.5.tgz#67d66014b66a6a8aaa0c083c5fd58df4e4e97602" + integrity sha512-FM9nNUYrRBAELZQT3xeZQ7fmMOBg6nWNmJKTcgsJeaLstP/UODVpGsr5OhXhhXg6f+qtJ8uiZ+PUxkDWcgIXLw== + +mkdirp@0.5.5, mkdirp@^0.5.1, mkdirp@^0.5.3, mkdirp@~0.5.0, mkdirp@~0.5.1: + version "0.5.5" + resolved "https://registry.yarnpkg.com/mkdirp/-/mkdirp-0.5.5.tgz#d91cefd62d1436ca0f41620e251288d420099def" + integrity sha512-NKmAlESf6jMGym1++R0Ra7wvhV+wFW63FaSOFPwRahvea0gMUcGUhVeAg/0BC0wiv9ih5NYPB1Wn1UEI1/L+xQ== + dependencies: + minimist "^1.2.5" + +mkdirp@^1.0.4: + version "1.0.4" + resolved "https://registry.yarnpkg.com/mkdirp/-/mkdirp-1.0.4.tgz#3eb5ed62622756d79a5f0e2a221dfebad75c2f7e" + integrity sha512-vVqVZQyf3WLx2Shd0qJ9xuvqgAyKPLAiqITEtqW0oIUjzo3PePDd6fW9iFz30ef7Ysp/oiWqbhszeGWW2T6Gzw== + +mocha@^7.1.1: + version "7.2.0" + resolved "https://registry.yarnpkg.com/mocha/-/mocha-7.2.0.tgz#01cc227b00d875ab1eed03a75106689cfed5a604" + integrity sha512-O9CIypScywTVpNaRrCAgoUnJgozpIofjKUYmJhiCIJMiuYnLI6otcb1/kpW9/n/tJODHGZ7i8aLQoDVsMtOKQQ== + dependencies: + ansi-colors "3.2.3" + browser-stdout "1.3.1" + chokidar "3.3.0" + debug "3.2.6" + diff "3.5.0" + escape-string-regexp "1.0.5" + find-up "3.0.0" + glob "7.1.3" + growl "1.10.5" + he "1.2.0" + js-yaml "3.13.1" + log-symbols "3.0.0" + minimatch "3.0.4" + mkdirp "0.5.5" + ms "2.1.1" + node-environment-flags "1.0.6" + object.assign "4.1.0" + strip-json-comments "2.0.1" + supports-color "6.0.0" + which "1.3.1" + wide-align "1.1.3" + yargs "13.3.2" + yargs-parser "13.1.2" + yargs-unparser "1.6.0" + +moment-timezone@^0.5.31: + version "0.5.32" + resolved "https://registry.yarnpkg.com/moment-timezone/-/moment-timezone-0.5.32.tgz#db7677cc3cc680fd30303ebd90b0da1ca0dfecc2" + integrity sha512-Z8QNyuQHQAmWucp8Knmgei8YNo28aLjJq6Ma+jy1ZSpSk5nyfRT8xgUbSQvD2+2UajISfenndwvFuH3NGS+nvA== + dependencies: + moment ">= 2.9.0" + +"moment@>= 2.9.0", moment@^2.19.3: + version "2.29.1" + resolved "https://registry.yarnpkg.com/moment/-/moment-2.29.1.tgz#b2be769fa31940be9eeea6469c075e35006fa3d3" + integrity sha512-kHmoybcPV8Sqy59DwNDY3Jefr64lK/by/da0ViFcuA4DH0vQg5Q6Ze5VimxkfQNSC+Mls/Kx53s7TjP1RhFEDQ== + +mongodb@3.6.3: + version "3.6.3" + resolved "https://registry.yarnpkg.com/mongodb/-/mongodb-3.6.3.tgz#eddaed0cc3598474d7a15f0f2a5b04848489fd05" + integrity sha512-rOZuR0QkodZiM+UbQE5kDsJykBqWi0CL4Ec2i1nrGrUI3KO11r6Fbxskqmq3JK2NH7aW4dcccBuUujAP0ERl5w== + dependencies: + bl "^2.2.1" + bson "^1.1.4" + denque "^1.4.1" + require_optional "^1.0.1" + safe-buffer "^5.1.2" + optionalDependencies: + saslprep "^1.0.0" + +mongoose-legacy-pluralize@1.0.2: + version "1.0.2" + resolved "https://registry.yarnpkg.com/mongoose-legacy-pluralize/-/mongoose-legacy-pluralize-1.0.2.tgz#3ba9f91fa507b5186d399fb40854bff18fb563e4" + integrity sha512-Yo/7qQU4/EyIS8YDFSeenIvXxZN+ld7YdV9LqFVQJzTLye8unujAWPZ4NWKfFA+RNjh+wvTWKY9Z3E5XM6ZZiQ== + +mongoose-paginate@^5.0.3: + version "5.0.3" + resolved "https://registry.yarnpkg.com/mongoose-paginate/-/mongoose-paginate-5.0.3.tgz#d7ae49ed5bf64f1f7af7620ea865b67058c55371" + integrity sha1-165J7Vv2Tx9692IOqGW2cFjFU3E= + dependencies: + bluebird "3.0.5" + +mongoose@^5.9.15: + version "5.11.11" + resolved "https://registry.yarnpkg.com/mongoose/-/mongoose-5.11.11.tgz#f0f1b3691385aa8cf0e4acdec20f1851bb6f9660" + integrity sha512-JgKKAosJf6medPOZi2LmO7sMz7Sg00mgjyPAKari3alzL+R/n8D+zKK29iGtJpNNtv9IKy14H37CWuiaZ7016w== + dependencies: + "@types/mongodb" "^3.5.27" + bson "^1.1.4" + kareem "2.3.2" + mongodb "3.6.3" + mongoose-legacy-pluralize "1.0.2" + mpath "0.8.3" + mquery "3.2.3" + ms "2.1.2" + regexp-clone "1.0.0" + safe-buffer "5.2.1" + sift "7.0.1" + sliced "1.0.1" + +mpath@0.8.3: + version "0.8.3" + resolved "https://registry.yarnpkg.com/mpath/-/mpath-0.8.3.tgz#828ac0d187f7f42674839d74921970979abbdd8f" + integrity sha512-eb9rRvhDltXVNL6Fxd2zM9D4vKBxjVVQNLNijlj7uoXUy19zNDsIif5zR+pWmPCWNKwAtqyo4JveQm4nfD5+eA== + +mquery@3.2.3: + version "3.2.3" + resolved "https://registry.yarnpkg.com/mquery/-/mquery-3.2.3.tgz#bcf54fdfe3baf57b6a22f9b62b1ad5fa18ffe96a" + integrity sha512-cIfbP4TyMYX+SkaQ2MntD+F2XbqaBHUYWk3j+kqdDztPWok3tgyssOZxMHMtzbV1w9DaSlvEea0Iocuro41A4g== + dependencies: + bluebird "3.5.1" + debug "3.1.0" + regexp-clone "^1.0.0" + safe-buffer "5.1.2" + sliced "1.0.1" + +ms@2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/ms/-/ms-2.0.0.tgz#5608aeadfc00be6c2901df5f9861788de0d597c8" + integrity sha1-VgiurfwAvmwpAd9fmGF4jeDVl8g= + +ms@2.1.1: + version "2.1.1" + resolved "https://registry.yarnpkg.com/ms/-/ms-2.1.1.tgz#30a5864eb3ebb0a66f2ebe6d727af06a09d86e0a" + integrity sha512-tgp+dl5cGk28utYktBsrFqA7HKgrhgPsg6Z/EfhWI4gl1Hwq8B/GmY/0oXZ6nF8hDVesS/FpnYaD/kOWhYQvyg== + +ms@2.1.2: + version "2.1.2" + resolved "https://registry.yarnpkg.com/ms/-/ms-2.1.2.tgz#d09d1f357b443f493382a8eb3ccd183872ae6009" + integrity sha512-sGkPx+VjMtmA6MX27oA4FBFELFCZZ4S4XqeGOXCv68tT+jb3vk/RyaKWP0PTKyWtmLSM0b+adUTEvbs1PEaH2w== + +ms@^2.1.1: + version "2.1.3" + resolved "https://registry.yarnpkg.com/ms/-/ms-2.1.3.tgz#574c8138ce1d2b5861f0b44579dbadd60c6615b2" + integrity sha512-6FlzubTLZG3J2a/NVCAleEhjzq5oxgHyaCU9yYXvcLsvoVaHJq/s5xXI6/XXP6tz7R9xAOtHnSO/tXtF3WRTlA== + +multer@1.3.0: + version "1.3.0" + resolved "https://registry.yarnpkg.com/multer/-/multer-1.3.0.tgz#092b2670f6846fa4914965efc8cf94c20fec6cd2" + integrity sha1-CSsmcPaEb6SRSWXvyM+Uwg/sbNI= + dependencies: + append-field "^0.1.0" + busboy "^0.2.11" + concat-stream "^1.5.0" + mkdirp "^0.5.1" + object-assign "^3.0.0" + on-finished "^2.3.0" + type-is "^1.6.4" + xtend "^4.0.0" + +mv@~2: + version "2.1.1" + resolved "https://registry.yarnpkg.com/mv/-/mv-2.1.1.tgz#ae6ce0d6f6d5e0a4f7d893798d03c1ea9559b6a2" + integrity sha1-rmzg1vbV4KT32JN5jQPB6pVZtqI= + dependencies: + mkdirp "~0.5.1" + ncp "~2.0.0" + rimraf "~2.4.0" + +nan@^2.14.0, nan@^2.14.1: + version "2.14.2" + resolved "https://registry.yarnpkg.com/nan/-/nan-2.14.2.tgz#f5376400695168f4cc694ac9393d0c9585eeea19" + integrity sha512-M2ufzIiINKCuDfBSAUr1vWQ+vuVcA9kqx8JJUsbQi6yf1uGRyb7HfpdfUr5qLXf3B/t8dPvcjhKMmlfnP47EzQ== + +ncp@~2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/ncp/-/ncp-2.0.0.tgz#195a21d6c46e361d2fb1281ba38b91e9df7bdbb3" + integrity sha1-GVoh1sRuNh0vsSgbo4uR6d9727M= + +negotiator@0.6.2: + version "0.6.2" + resolved "https://registry.yarnpkg.com/negotiator/-/negotiator-0.6.2.tgz#feacf7ccf525a77ae9634436a64883ffeca346fb" + integrity sha512-hZXc7K2e+PgeI1eDBe/10Ard4ekbfrrqG8Ep+8Jmf4JID2bNg7NvCPOZN+kfF574pFQI7mum2AUqDidoKqcTOw== + +nock@^12.0.3: + version "12.0.3" + resolved "https://registry.yarnpkg.com/nock/-/nock-12.0.3.tgz#83f25076dbc4c9aa82b5cdf54c9604c7a778d1c9" + integrity sha512-QNb/j8kbFnKCiyqi9C5DD0jH/FubFGj5rt9NQFONXwQm3IPB0CULECg/eS3AU1KgZb/6SwUa4/DTRKhVxkGABw== + dependencies: + debug "^4.1.0" + json-stringify-safe "^5.0.1" + lodash "^4.17.13" + propagate "^2.0.0" + +node-environment-flags@1.0.6: + version "1.0.6" + resolved "https://registry.yarnpkg.com/node-environment-flags/-/node-environment-flags-1.0.6.tgz#a30ac13621f6f7d674260a54dede048c3982c088" + integrity sha512-5Evy2epuL+6TM0lCQGpFIj6KwiEsGh1SrHUhTbNX+sLbBtjidPZFAnVK9y5yU1+h//RitLbRHTIMyxQPtxMdHw== + dependencies: + object.getownpropertydescriptors "^2.0.3" + semver "^5.7.0" + +node-preload@^0.2.1: + version "0.2.1" + resolved "https://registry.yarnpkg.com/node-preload/-/node-preload-0.2.1.tgz#c03043bb327f417a18fee7ab7ee57b408a144301" + integrity sha512-RM5oyBy45cLEoHqCeh+MNuFAxO0vTFBLskvQbOKnEE7YTTSN4tbN8QWDIPQ6L+WvKsB/qLEGpYe2ZZ9d4W9OIQ== + dependencies: + process-on-spawn "^1.0.0" + +normalize-package-data@^2.3.2, normalize-package-data@^2.3.4: + version "2.5.0" + resolved "https://registry.yarnpkg.com/normalize-package-data/-/normalize-package-data-2.5.0.tgz#e66db1838b200c1dfc233225d12cb36520e234a8" + integrity sha512-/5CMN3T0R4XTj4DcGaexo+roZSdSFW/0AOOTROrjxzCG1wrWXEsGbRKevjlIL+ZDE4sZlJr5ED4YW0yqmkK+eA== + dependencies: + hosted-git-info "^2.1.4" + resolve "^1.10.0" + semver "2 || 3 || 4 || 5" + validate-npm-package-license "^3.0.1" + +normalize-path@^3.0.0, normalize-path@~3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/normalize-path/-/normalize-path-3.0.0.tgz#0dcd69ff23a1c9b11fd0978316644a0388216a65" + integrity sha512-6eZs5Ls3WtCisHWp9S2GUy8dqkpGi4BVSz3GaqiE6ezub0512ESztXUwUB6C6IKbQkY2Pnb/mD4WYojCRwcwLA== + +npm-run-path@^4.0.0: + version "4.0.1" + resolved "https://registry.yarnpkg.com/npm-run-path/-/npm-run-path-4.0.1.tgz#b7ecd1e5ed53da8e37a55e1c2269e0b97ed748ea" + integrity sha512-S48WzZW777zhNIrn7gxOlISNAqi9ZC/uQFnRdbeIHhZhCA6UqpkOT8T1G7BvfdgP4Er8gF4sUbaS0i7QvIfCWw== + dependencies: + path-key "^3.0.0" + +nyc@^15.0.0: + version "15.1.0" + resolved "https://registry.yarnpkg.com/nyc/-/nyc-15.1.0.tgz#1335dae12ddc87b6e249d5a1994ca4bdaea75f02" + integrity sha512-jMW04n9SxKdKi1ZMGhvUTHBN0EICCRkHemEoE5jm6mTYcqcdas0ATzgUgejlQUHMvpnOZqGB5Xxsv9KxJW1j8A== + dependencies: + "@istanbuljs/load-nyc-config" "^1.0.0" + "@istanbuljs/schema" "^0.1.2" + caching-transform "^4.0.0" + convert-source-map "^1.7.0" + decamelize "^1.2.0" + find-cache-dir "^3.2.0" + find-up "^4.1.0" + foreground-child "^2.0.0" + get-package-type "^0.1.0" + glob "^7.1.6" + istanbul-lib-coverage "^3.0.0" + istanbul-lib-hook "^3.0.0" + istanbul-lib-instrument "^4.0.0" + istanbul-lib-processinfo "^2.0.2" + istanbul-lib-report "^3.0.0" + istanbul-lib-source-maps "^4.0.0" + istanbul-reports "^3.0.2" + make-dir "^3.0.0" + node-preload "^0.2.1" + p-map "^3.0.0" + process-on-spawn "^1.0.0" + resolve-from "^5.0.0" + rimraf "^3.0.0" + signal-exit "^3.0.2" + spawn-wrap "^2.0.0" + test-exclude "^6.0.0" + yargs "^15.0.2" + +oauth-sign@~0.9.0: + version "0.9.0" + resolved "https://registry.yarnpkg.com/oauth-sign/-/oauth-sign-0.9.0.tgz#47a7b016baa68b5fa0ecf3dee08a85c679ac6455" + integrity sha512-fexhUFFPTGV8ybAtSIGbV6gOkSv8UtRbDBnAyLQw4QPKkgNlsH2ByPGtMUqdWkos6YCRmAqViwgZrJc/mRDzZQ== + +object-assign@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/object-assign/-/object-assign-3.0.0.tgz#9bedd5ca0897949bca47e7ff408062d549f587f2" + integrity sha1-m+3VygiXlJvKR+f/QIBi1Un1h/I= + +object-assign@^4.0.1: + version "4.1.1" + resolved "https://registry.yarnpkg.com/object-assign/-/object-assign-4.1.1.tgz#2109adc7965887cfc05cbbd442cac8bfbb360863" + integrity sha1-IQmtx5ZYh8/AXLvUQsrIv7s2CGM= + +object-inspect@^1.8.0: + version "1.9.0" + resolved "https://registry.yarnpkg.com/object-inspect/-/object-inspect-1.9.0.tgz#c90521d74e1127b67266ded3394ad6116986533a" + integrity sha512-i3Bp9iTqwhaLZBxGkRfo5ZbE07BQRT7MGu8+nNgwW9ItGp1TzCTw2DLEoWwjClxBjOFI/hWljTAmYGCEwmtnOw== + +object-keys@^1.0.11, object-keys@^1.0.12, object-keys@^1.1.1: + version "1.1.1" + resolved "https://registry.yarnpkg.com/object-keys/-/object-keys-1.1.1.tgz#1c47f272df277f3b1daf061677d9c82e2322c60e" + integrity sha512-NuAESUOUMrlIXOfHKzD6bpPu3tYt3xvjNdRIQ+FeT0lNb4K8WR70CaDxhuNguS2XG+GjkyMwOzsN5ZktImfhLA== + +object.assign@4.1.0: + version "4.1.0" + resolved "https://registry.yarnpkg.com/object.assign/-/object.assign-4.1.0.tgz#968bf1100d7956bb3ca086f006f846b3bc4008da" + integrity sha512-exHJeq6kBKj58mqGyTQ9DFvrZC/eR6OwxzoM9YRoGBqrXYonaFyGiFMuc9VZrXf7DarreEwMpurG3dd+CNyW5w== + dependencies: + define-properties "^1.1.2" + function-bind "^1.1.1" + has-symbols "^1.0.0" + object-keys "^1.0.11" + +object.assign@^4.1.1: + version "4.1.2" + resolved "https://registry.yarnpkg.com/object.assign/-/object.assign-4.1.2.tgz#0ed54a342eceb37b38ff76eb831a0e788cb63940" + integrity sha512-ixT2L5THXsApyiUPYKmW+2EHpXXe5Ii3M+f4e+aJFAHao5amFRW6J0OO6c/LU8Be47utCx2GL89hxGB6XSmKuQ== + dependencies: + call-bind "^1.0.0" + define-properties "^1.1.3" + has-symbols "^1.0.1" + object-keys "^1.1.1" + +object.getownpropertydescriptors@^2.0.3: + version "2.1.1" + resolved "https://registry.yarnpkg.com/object.getownpropertydescriptors/-/object.getownpropertydescriptors-2.1.1.tgz#0dfda8d108074d9c563e80490c883b6661091544" + integrity sha512-6DtXgZ/lIZ9hqx4GtZETobXLR/ZLaa0aqV0kzbn80Rf8Z2e/XFnhA0I7p07N2wH8bBBltr2xQPi6sbKWAY2Eng== + dependencies: + call-bind "^1.0.0" + define-properties "^1.1.3" + es-abstract "^1.18.0-next.1" + +on-finished@^2.3.0: + version "2.3.0" + resolved "https://registry.yarnpkg.com/on-finished/-/on-finished-2.3.0.tgz#20f1336481b083cd75337992a16971aa2d906947" + integrity sha1-IPEzZIGwg811M3mSoWlxqi2QaUc= + dependencies: + ee-first "1.1.1" + +once@^1.3.0, once@^1.3.1, once@^1.4.0: + version "1.4.0" + resolved "https://registry.yarnpkg.com/once/-/once-1.4.0.tgz#583b1aa775961d4b113ac17d9c50baef9dd76bd1" + integrity sha1-WDsap3WWHUsROsF9nFC6753Xa9E= + dependencies: + wrappy "1" + +onetime@^5.1.0: + version "5.1.2" + resolved "https://registry.yarnpkg.com/onetime/-/onetime-5.1.2.tgz#d0e96ebb56b07476df1dd9c4806e5237985ca45e" + integrity sha512-kbpaSSGJTWdAY5KPVeMOKXSrPtr8C8C7wodJbcsd51jRnmD+GZu8Y0VoU6Dm5Z4vWr0Ig/1NKuWRKf7j5aaYSg== + dependencies: + mimic-fn "^2.1.0" + +only@~0.0.2: + version "0.0.2" + resolved "https://registry.yarnpkg.com/only/-/only-0.0.2.tgz#2afde84d03e50b9a8edc444e30610a70295edfb4" + integrity sha1-Kv3oTQPlC5qO3EROMGEKcCle37Q= + +opencollective-postinstall@^2.0.2: + version "2.0.3" + resolved "https://registry.yarnpkg.com/opencollective-postinstall/-/opencollective-postinstall-2.0.3.tgz#7a0fff978f6dbfa4d006238fbac98ed4198c3259" + integrity sha512-8AV/sCtuzUeTo8gQK5qDZzARrulB3egtLzFgteqB2tcT4Mw7B8Kt7JcDHmltjz6FOAHsvTevk70gZEbhM4ZS9Q== + +p-limit@^2.0.0, p-limit@^2.2.0: + version "2.3.0" + resolved "https://registry.yarnpkg.com/p-limit/-/p-limit-2.3.0.tgz#3dd33c647a214fdfffd835933eb086da0dc21db1" + integrity sha512-//88mFWSJx8lxCzwdAABTJL2MyWB12+eIY7MDL2SqLmAkeKU9qxRvWuSyTjm3FUmpBEMuFfckAIqEaVGUDxb6w== + dependencies: + p-try "^2.0.0" + +p-limit@^3.0.2: + version "3.1.0" + resolved "https://registry.yarnpkg.com/p-limit/-/p-limit-3.1.0.tgz#e1daccbe78d0d1388ca18c64fea38e3e57e3706b" + integrity sha512-TYOanM3wGwNGsZN2cVTYPArw454xnXj5qmWF1bEoAc4+cU/ol7GVh7odevjp1FNHduHc3KZMcFduxU5Xc6uJRQ== + dependencies: + yocto-queue "^0.1.0" + +p-locate@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/p-locate/-/p-locate-3.0.0.tgz#322d69a05c0264b25997d9f40cd8a891ab0064a4" + integrity sha512-x+12w/To+4GFfgJhBEpiDcLozRJGegY+Ei7/z0tSLkMmxGZNybVMSfWj9aJn8Z5Fc7dBUNJOOVgPv2H7IwulSQ== + dependencies: + p-limit "^2.0.0" + +p-locate@^4.1.0: + version "4.1.0" + resolved "https://registry.yarnpkg.com/p-locate/-/p-locate-4.1.0.tgz#a3428bb7088b3a60292f66919278b7c297ad4f07" + integrity sha512-R79ZZ/0wAxKGu3oYMlz8jy/kbhsNrS7SKZ7PxEHBgJ5+F2mtFW2fK2cOtBh1cHYkQsbzFV7I+EoRKe6Yt0oK7A== + dependencies: + p-limit "^2.2.0" + +p-locate@^5.0.0: + version "5.0.0" + resolved "https://registry.yarnpkg.com/p-locate/-/p-locate-5.0.0.tgz#83c8315c6785005e3bd021839411c9e110e6d834" + integrity sha512-LaNjtRWUBY++zB5nE/NwcaoMylSPk+S+ZHNB1TzdbMJMny6dynpAGt7X/tl/QYq3TIeE6nxHppbo2LGymrG5Pw== + dependencies: + p-limit "^3.0.2" + +p-map@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/p-map/-/p-map-3.0.0.tgz#d704d9af8a2ba684e2600d9a215983d4141a979d" + integrity sha512-d3qXVTF/s+W+CdJ5A29wywV2n8CQQYahlgz2bFiA+4eVNJbHJodPZ+/gXwPGh0bOqA+j8S+6+ckmvLGPk1QpxQ== + dependencies: + aggregate-error "^3.0.0" + +p-map@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/p-map/-/p-map-4.0.0.tgz#bb2f95a5eda2ec168ec9274e06a747c3e2904d2b" + integrity sha512-/bjOqmgETBYB5BoEeGVea8dmvHb2m9GLy1E9W43yeyfP6QQCZGFNa+XRceJEuDB6zqr+gKpIAmlLebMpykw/MQ== + dependencies: + aggregate-error "^3.0.0" + +p-try@^2.0.0: + version "2.2.0" + resolved "https://registry.yarnpkg.com/p-try/-/p-try-2.2.0.tgz#cb2868540e313d61de58fafbe35ce9004d5540e6" + integrity sha512-R4nPAVTAU0B9D35/Gk3uJf/7XYbQcyohSKdvAxIRSNghFl4e71hVoGnBNQz9cWaXxO2I10KTC+3jMdvvoKw6dQ== + +package-hash@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/package-hash/-/package-hash-4.0.0.tgz#3537f654665ec3cc38827387fc904c163c54f506" + integrity sha512-whdkPIooSu/bASggZ96BWVvZTRMOFxnyUG5PnTSGKoJE2gd5mbVNmR2Nj20QFzxYYgAXpoqC+AiXzl+UMRh7zQ== + dependencies: + graceful-fs "^4.1.15" + hasha "^5.0.0" + lodash.flattendeep "^4.4.0" + release-zalgo "^1.0.0" + +parent-module@^1.0.0: + version "1.0.1" + resolved "https://registry.yarnpkg.com/parent-module/-/parent-module-1.0.1.tgz#691d2709e78c79fae3a156622452d00762caaaa2" + integrity sha512-GQ2EWRpQV8/o+Aw8YqtfZZPfNRWZYkbidE9k5rpl/hC3vtHHBfGm2Ifi6qWV+coDGkrUKZAxE3Lot5kcsRlh+g== + dependencies: + callsites "^3.0.0" + +parse-json@^2.2.0: + version "2.2.0" + resolved "https://registry.yarnpkg.com/parse-json/-/parse-json-2.2.0.tgz#f480f40434ef80741f8469099f8dea18f55a4dc9" + integrity sha1-9ID0BDTvgHQfhGkJn43qGPVaTck= + dependencies: + error-ex "^1.2.0" + +parse-json@^5.0.0: + version "5.1.0" + resolved "https://registry.yarnpkg.com/parse-json/-/parse-json-5.1.0.tgz#f96088cdf24a8faa9aea9a009f2d9d942c999646" + integrity sha512-+mi/lmVVNKFNVyLXV31ERiy2CY5E1/F6QtJFEzoChPRwwngMNXRDQ9GJ5WdE2Z2P4AujsOi0/+2qHID68KwfIQ== + dependencies: + "@babel/code-frame" "^7.0.0" + error-ex "^1.3.1" + json-parse-even-better-errors "^2.3.0" + lines-and-columns "^1.1.6" + +parseurl@^1.3.2: + version "1.3.3" + resolved "https://registry.yarnpkg.com/parseurl/-/parseurl-1.3.3.tgz#9da19e7bee8d12dff0513ed5b76957793bc2e8d4" + integrity sha512-CiyeOxFT/JZyN5m0z9PfXw4SCBJ6Sygz1Dpl0wqjlhDEGGBP1GnsUVEL0p63hoG1fcj3fHynXi9NYO4nWOL+qQ== + +passthrough-counter@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/passthrough-counter/-/passthrough-counter-1.0.0.tgz#1967d9e66da572b5c023c787db112a387ab166fa" + integrity sha1-GWfZ5m2lcrXAI8eH2xEqOHqxZvo= + +path-exists@^2.0.0: + version "2.1.0" + resolved "https://registry.yarnpkg.com/path-exists/-/path-exists-2.1.0.tgz#0feb6c64f0fc518d9a754dd5efb62c7022761f4b" + integrity sha1-D+tsZPD8UY2adU3V77YscCJ2H0s= + dependencies: + pinkie-promise "^2.0.0" + +path-exists@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/path-exists/-/path-exists-3.0.0.tgz#ce0ebeaa5f78cb18925ea7d810d7b59b010fd515" + integrity sha1-zg6+ql94yxiSXqfYENe1mwEP1RU= + +path-exists@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/path-exists/-/path-exists-4.0.0.tgz#513bdbe2d3b95d7762e8c1137efa195c6c61b5b3" + integrity sha512-ak9Qy5Q7jYb2Wwcey5Fpvg2KoAc/ZIhLSLOSBmRmygPsGwkVVt0fZa0qrtMz+m6tJTAHfZQ8FnmB4MG4LWy7/w== + +path-is-absolute@^1.0.0: + version "1.0.1" + resolved "https://registry.yarnpkg.com/path-is-absolute/-/path-is-absolute-1.0.1.tgz#174b9268735534ffbc7ace6bf53a5a9e1b5c5f5f" + integrity sha1-F0uSaHNVNP+8es5r9TpanhtcX18= + +path-key@^3.0.0, path-key@^3.1.0: + version "3.1.1" + resolved "https://registry.yarnpkg.com/path-key/-/path-key-3.1.1.tgz#581f6ade658cbba65a0d3380de7753295054f375" + integrity sha512-ojmeN0qd+y0jszEtoY48r0Peq5dwMEkIlCOu6Q5f41lfkswXuKtYrhgoTpLnyIcHm24Uhqx+5Tqm2InSwLhE6Q== + +path-parse@^1.0.6: + version "1.0.6" + resolved "https://registry.yarnpkg.com/path-parse/-/path-parse-1.0.6.tgz#d62dbb5679405d72c4737ec58600e9ddcf06d24c" + integrity sha512-GSmOT2EbHrINBf9SR7CDELwlJ8AENk3Qn7OikK4nFYAu3Ote2+JYNVvkpAEQm3/TLNEJFD/xZJjzyxg3KBWOzw== + +path-to-regexp@^1.1.1: + version "1.8.0" + resolved "https://registry.yarnpkg.com/path-to-regexp/-/path-to-regexp-1.8.0.tgz#887b3ba9d84393e87a0a0b9f4cb756198b53548a" + integrity sha512-n43JRhlUKUAlibEJhPeir1ncUID16QnEjNpwzNdO3Lm4ywrBpBZ5oLD0I6br9evr1Y9JTqwRtAh7JLoOzAQdVA== + dependencies: + isarray "0.0.1" + +path-type@^1.0.0: + version "1.1.0" + resolved "https://registry.yarnpkg.com/path-type/-/path-type-1.1.0.tgz#59c44f7ee491da704da415da5a4070ba4f8fe441" + integrity sha1-WcRPfuSR2nBNpBXaWkBwuk+P5EE= + dependencies: + graceful-fs "^4.1.2" + pify "^2.0.0" + pinkie-promise "^2.0.0" + +path-type@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/path-type/-/path-type-4.0.0.tgz#84ed01c0a7ba380afe09d90a8c180dcd9d03043b" + integrity sha512-gDKb8aZMDeD/tZWs9P6+q0J9Mwkdl6xMV8TjnGP3qJVJ06bdMgkbBlLU8IdfOsIsFz2BW1rNVT3XuNEl8zPAvw== + +pathval@^1.1.0: + version "1.1.0" + resolved "https://registry.yarnpkg.com/pathval/-/pathval-1.1.0.tgz#b942e6d4bde653005ef6b71361def8727d0645e0" + integrity sha1-uULm1L3mUwBe9rcTYd74cn0GReA= + +pend@~1.2.0: + version "1.2.0" + resolved "https://registry.yarnpkg.com/pend/-/pend-1.2.0.tgz#7a57eb550a6783f9115331fcf4663d5c8e007a50" + integrity sha1-elfrVQpng/kRUzH89GY9XI4AelA= + +performance-now@^2.1.0: + version "2.1.0" + resolved "https://registry.yarnpkg.com/performance-now/-/performance-now-2.1.0.tgz#6309f4e0e5fa913ec1c69307ae364b4b377c9e7b" + integrity sha1-Ywn04OX6kT7BxpMHrjZLSzd8nns= + +picomatch@^2.0.4, picomatch@^2.0.5, picomatch@^2.2.1: + version "2.2.2" + resolved "https://registry.yarnpkg.com/picomatch/-/picomatch-2.2.2.tgz#21f333e9b6b8eaff02468f5146ea406d345f4dad" + integrity sha512-q0M/9eZHzmr0AulXyPwNfZjtwZ/RBZlbN3K3CErVrk50T2ASYI7Bye0EvekFY3IP1Nt2DHu0re+V2ZHIpMkuWg== + +pify@^2.0.0: + version "2.3.0" + resolved "https://registry.yarnpkg.com/pify/-/pify-2.3.0.tgz#ed141a6ac043a849ea588498e7dca8b15330e90c" + integrity sha1-7RQaasBDqEnqWISY59yosVMw6Qw= + +pinkie-promise@^2.0.0: + version "2.0.1" + resolved "https://registry.yarnpkg.com/pinkie-promise/-/pinkie-promise-2.0.1.tgz#2135d6dfa7a358c069ac9b178776288228450ffa" + integrity sha1-ITXW36ejWMBprJsXh3YogihFD/o= + dependencies: + pinkie "^2.0.0" + +pinkie@^2.0.0: + version "2.0.4" + resolved "https://registry.yarnpkg.com/pinkie/-/pinkie-2.0.4.tgz#72556b80cfa0d48a974e80e77248e80ed4f7f870" + integrity sha1-clVrgM+g1IqXToDnckjoDtT3+HA= + +pkg-dir@^4.1.0: + version "4.2.0" + resolved "https://registry.yarnpkg.com/pkg-dir/-/pkg-dir-4.2.0.tgz#f099133df7ede422e81d1d8448270eeb3e4261f3" + integrity sha512-HRDzbaKjC+AOWVXxAU/x54COGeIv9eb+6CkDSQoNTt4XyWoIJvuPsXizxu/Fr23EiekbtZwmh1IcIG/l/a10GQ== + dependencies: + find-up "^4.0.0" + +pkg-dir@^5.0.0: + version "5.0.0" + resolved "https://registry.yarnpkg.com/pkg-dir/-/pkg-dir-5.0.0.tgz#a02d6aebe6ba133a928f74aec20bafdfe6b8e760" + integrity sha512-NPE8TDbzl/3YQYY7CSS228s3g2ollTFnc+Qi3tqmqJp9Vg2ovUpixcJEo2HJScN2Ez+kEaal6y70c0ehqJBJeA== + dependencies: + find-up "^5.0.0" + +please-upgrade-node@^3.2.0: + version "3.2.0" + resolved "https://registry.yarnpkg.com/please-upgrade-node/-/please-upgrade-node-3.2.0.tgz#aeddd3f994c933e4ad98b99d9a556efa0e2fe942" + integrity sha512-gQR3WpIgNIKwBMVLkpMUeR3e1/E1y42bqDQZfql+kDeXd8COYfM8PQA4X6y7a8u9Ua9FHmsrrmirW2vHs45hWg== + dependencies: + semver-compare "^1.0.0" + +process-nextick-args@~2.0.0: + version "2.0.1" + resolved "https://registry.yarnpkg.com/process-nextick-args/-/process-nextick-args-2.0.1.tgz#7820d9b16120cc55ca9ae7792680ae7dba6d7fe2" + integrity sha512-3ouUOpQhtgrbOa17J7+uxOTpITYWaGP7/AhoR3+A+/1e9skrzelGi/dXzEYyvbxubEF6Wn2ypscTKiKJFFn1ag== + +process-on-spawn@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/process-on-spawn/-/process-on-spawn-1.0.0.tgz#95b05a23073d30a17acfdc92a440efd2baefdc93" + integrity sha512-1WsPDsUSMmZH5LeMLegqkPDrsGgsWwk1Exipy2hvB0o/F0ASzbpIctSCcZIK1ykJvtTJULEH+20WOFjMvGnCTg== + dependencies: + fromentries "^1.2.0" + +propagate@^2.0.0: + version "2.0.1" + resolved "https://registry.yarnpkg.com/propagate/-/propagate-2.0.1.tgz#40cdedab18085c792334e64f0ac17256d38f9a45" + integrity sha512-vGrhOavPSTz4QVNuBNdcNXePNdNMaO1xj9yBeH1ScQPjk/rhg9sSlCXPhMkFuaNNW/syTvYqsnbIJxMBfRbbag== + +psl@^1.1.28: + version "1.8.0" + resolved "https://registry.yarnpkg.com/psl/-/psl-1.8.0.tgz#9326f8bcfb013adcc005fdff056acce020e51c24" + integrity sha512-RIdOzyoavK+hA18OGGWDqUTsCLhtA7IcZ/6NCs4fFJaHBDab+pDDmDIByWFRQJq2Cd7r1OoQxBGKOaztq+hjIQ== + +pump@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/pump/-/pump-3.0.0.tgz#b4a2116815bde2f4e1ea602354e8c75565107a64" + integrity sha512-LwZy+p3SFs1Pytd/jYct4wpv49HiYCqd9Rlc5ZVdk0V+8Yzv6jR5Blk3TRmPL1ft69TxP0IMZGJ+WPFU2BFhww== + dependencies: + end-of-stream "^1.1.0" + once "^1.3.1" + +punycode@1.3.2: + version "1.3.2" + resolved "https://registry.yarnpkg.com/punycode/-/punycode-1.3.2.tgz#9653a036fb7c1ee42342f2325cceefea3926c48d" + integrity sha1-llOgNvt8HuQjQvIyXM7v6jkmxI0= + +punycode@^2.1.0, punycode@^2.1.1: + version "2.1.1" + resolved "https://registry.yarnpkg.com/punycode/-/punycode-2.1.1.tgz#b58b010ac40c22c5657616c8d2c2c02c7bf479ec" + integrity sha512-XRsRjdf+j5ml+y/6GKHPZbrF/8p2Yga0JPtdqTIY2Xe5ohJPD9saDJJLPvp9+NSBprVvevdXZybnj2cv8OEd0A== + +qs@^6.4.0, qs@^6.5.1: + version "6.9.4" + resolved "https://registry.yarnpkg.com/qs/-/qs-6.9.4.tgz#9090b290d1f91728d3c22e54843ca44aea5ab687" + integrity sha512-A1kFqHekCTM7cz0udomYUoYNWjBebHm/5wzU/XqrBRBNWectVH0QIiN+NEcZ0Dte5hvzHwbr8+XQmguPhJ6WdQ== + +qs@~6.5.2: + version "6.5.2" + resolved "https://registry.yarnpkg.com/qs/-/qs-6.5.2.tgz#cb3ae806e8740444584ef154ce8ee98d403f3e36" + integrity sha512-N5ZAX4/LxJmF+7wN74pUD6qAh9/wnvdQcjq9TZjevvXzSUo7bfmw91saqMjzGS2xq91/odN2dW/WOl7qQHNDGA== + +querystring@0.2.0: + version "0.2.0" + resolved "https://registry.yarnpkg.com/querystring/-/querystring-0.2.0.tgz#b209849203bb25df820da756e747005878521620" + integrity sha1-sgmEkgO7Jd+CDadW50cAWHhSFiA= + +raw-body@^2.2.0: + version "2.4.1" + resolved "https://registry.yarnpkg.com/raw-body/-/raw-body-2.4.1.tgz#30ac82f98bb5ae8c152e67149dac8d55153b168c" + integrity sha512-9WmIKF6mkvA0SLmA2Knm9+qj89e+j1zqgyn8aXGd7+nAduPoqgI9lO57SAZNn/Byzo5P7JhXTyg9PzaJbH73bA== + dependencies: + bytes "3.1.0" + http-errors "1.7.3" + iconv-lite "0.4.24" + unpipe "1.0.0" + +read-pkg-up@^1.0.1: + version "1.0.1" + resolved "https://registry.yarnpkg.com/read-pkg-up/-/read-pkg-up-1.0.1.tgz#9d63c13276c065918d57f002a57f40a1b643fb02" + integrity sha1-nWPBMnbAZZGNV/ACpX9AobZD+wI= + dependencies: + find-up "^1.0.0" + read-pkg "^1.0.0" + +read-pkg@^1.0.0: + version "1.1.0" + resolved "https://registry.yarnpkg.com/read-pkg/-/read-pkg-1.1.0.tgz#f5ffaa5ecd29cb31c0474bca7d756b6bb29e3f28" + integrity sha1-9f+qXs0pyzHAR0vKfXVra7KePyg= + dependencies: + load-json-file "^1.0.0" + normalize-package-data "^2.3.2" + path-type "^1.0.0" + +readable-stream@1.1.x: + version "1.1.14" + resolved "https://registry.yarnpkg.com/readable-stream/-/readable-stream-1.1.14.tgz#7cf4c54ef648e3813084c636dd2079e166c081d9" + integrity sha1-fPTFTvZI44EwhMY23SB54WbAgdk= + dependencies: + core-util-is "~1.0.0" + inherits "~2.0.1" + isarray "0.0.1" + string_decoder "~0.10.x" + +readable-stream@^2.2.2, readable-stream@^2.3.5: + version "2.3.7" + resolved "https://registry.yarnpkg.com/readable-stream/-/readable-stream-2.3.7.tgz#1eca1cf711aef814c04f62252a36a62f6cb23b57" + integrity sha512-Ebho8K4jIbHAxnuxi7o42OrZgF/ZTNcsZj6nRKyUmkhLFq8CHItp/fy6hQZuZmP/n3yZ9VBUbp4zz/mX8hmYPw== + dependencies: + core-util-is "~1.0.0" + inherits "~2.0.3" + isarray "~1.0.0" + process-nextick-args "~2.0.0" + safe-buffer "~5.1.1" + string_decoder "~1.1.1" + util-deprecate "~1.0.1" + +readdirp@~3.2.0: + version "3.2.0" + resolved "https://registry.yarnpkg.com/readdirp/-/readdirp-3.2.0.tgz#c30c33352b12c96dfb4b895421a49fd5a9593839" + integrity sha512-crk4Qu3pmXwgxdSgGhgA/eXiJAPQiX4GMOZZMXnqKxHX7TaoL+3gQVo/WeuAiogr07DpnfjIMpXXa+PAIvwPGQ== + dependencies: + picomatch "^2.0.4" + +readdirp@~3.5.0: + version "3.5.0" + resolved "https://registry.yarnpkg.com/readdirp/-/readdirp-3.5.0.tgz#9ba74c019b15d365278d2e91bb8c48d7b4d42c9e" + integrity sha512-cMhu7c/8rdhkHXWsY+osBhfSy0JikwpHK/5+imo+LpeasTF8ouErHrlYkwT0++njiyuDvc7OFY5T3ukvZ8qmFQ== + dependencies: + picomatch "^2.2.1" + +redent@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/redent/-/redent-1.0.0.tgz#cf916ab1fd5f1f16dfb20822dd6ec7f730c2afde" + integrity sha1-z5Fqsf1fHxbfsggi3W7H9zDCr94= + dependencies: + indent-string "^2.1.0" + strip-indent "^1.0.1" + +regexp-clone@1.0.0, regexp-clone@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/regexp-clone/-/regexp-clone-1.0.0.tgz#222db967623277056260b992626354a04ce9bf63" + integrity sha512-TuAasHQNamyyJ2hb97IuBEif4qBHGjPHBS64sZwytpLEqtBQ1gPJTnOaQ6qmpET16cK14kkjbazl6+p0RRv0yw== + +release-zalgo@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/release-zalgo/-/release-zalgo-1.0.0.tgz#09700b7e5074329739330e535c5a90fb67851730" + integrity sha1-CXALflB0Mpc5Mw5TXFqQ+2eFFzA= + dependencies: + es6-error "^4.0.1" + +repeating@^2.0.0: + version "2.0.1" + resolved "https://registry.yarnpkg.com/repeating/-/repeating-2.0.1.tgz#5214c53a926d3552707527fbab415dbc08d06dda" + integrity sha1-UhTFOpJtNVJwdSf7q0FdvAjQbdo= + dependencies: + is-finite "^1.0.0" + +request-promise-core@1.1.4: + version "1.1.4" + resolved "https://registry.yarnpkg.com/request-promise-core/-/request-promise-core-1.1.4.tgz#3eedd4223208d419867b78ce815167d10593a22f" + integrity sha512-TTbAfBBRdWD7aNNOoVOBH4pN/KigV6LyapYNNlAPA8JwbovRti1E88m3sYAwsLi5ryhPKsE9APwnjFTgdUjTpw== + dependencies: + lodash "^4.17.19" + +request-promise@^4.1.1: + version "4.2.6" + resolved "https://registry.yarnpkg.com/request-promise/-/request-promise-4.2.6.tgz#7e7e5b9578630e6f598e3813c0f8eb342a27f0a2" + integrity sha512-HCHI3DJJUakkOr8fNoCc73E5nU5bqITjOYFMDrKHYOXWXrgD/SBaC7LjwuPymUprRyuF06UK7hd/lMHkmUXglQ== + dependencies: + bluebird "^3.5.0" + request-promise-core "1.1.4" + stealthy-require "^1.1.1" + tough-cookie "^2.3.3" + +request@^2.79.0: + version "2.88.2" + resolved "https://registry.yarnpkg.com/request/-/request-2.88.2.tgz#d73c918731cb5a87da047e207234146f664d12b3" + integrity sha512-MsvtOrfG9ZcrOwAW+Qi+F6HbD0CWXEh9ou77uOb7FM2WPhwT7smM833PzanhJLsgXjN89Ir6V2PczXNnMpwKhw== + dependencies: + aws-sign2 "~0.7.0" + aws4 "^1.8.0" + caseless "~0.12.0" + combined-stream "~1.0.6" + extend "~3.0.2" + forever-agent "~0.6.1" + form-data "~2.3.2" + har-validator "~5.1.3" + http-signature "~1.2.0" + is-typedarray "~1.0.0" + isstream "~0.1.2" + json-stringify-safe "~5.0.1" + mime-types "~2.1.19" + oauth-sign "~0.9.0" + performance-now "^2.1.0" + qs "~6.5.2" + safe-buffer "^5.1.2" + tough-cookie "~2.5.0" + tunnel-agent "^0.6.0" + uuid "^3.3.2" + +require-directory@^2.1.1: + version "2.1.1" + resolved "https://registry.yarnpkg.com/require-directory/-/require-directory-2.1.1.tgz#8c64ad5fd30dab1c976e2344ffe7f792a6a6df42" + integrity sha1-jGStX9MNqxyXbiNE/+f3kqam30I= + +require-main-filename@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/require-main-filename/-/require-main-filename-2.0.0.tgz#d0b329ecc7cc0f61649f62215be69af54aa8989b" + integrity sha512-NKN5kMDylKuldxYLSUfrbo5Tuzh4hd+2E8NPPX02mZtn1VuREQToYe/ZdlJy+J3uCpfaiGF05e7B8W0iXbQHmg== + +require_optional@^1.0.1: + version "1.0.1" + resolved "https://registry.yarnpkg.com/require_optional/-/require_optional-1.0.1.tgz#4cf35a4247f64ca3df8c2ef208cc494b1ca8fc2e" + integrity sha512-qhM/y57enGWHAe3v/NcwML6a3/vfESLe/sGM2dII+gEO0BpKRUkWZow/tyloNqJyN6kXSl3RyyM8Ll5D/sJP8g== + dependencies: + resolve-from "^2.0.0" + semver "^5.1.0" + +resolve-from@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/resolve-from/-/resolve-from-2.0.0.tgz#9480ab20e94ffa1d9e80a804c7ea147611966b57" + integrity sha1-lICrIOlP+h2egKgEx+oUdhGWa1c= + +resolve-from@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/resolve-from/-/resolve-from-4.0.0.tgz#4abcd852ad32dd7baabfe9b40e00a36db5f392e6" + integrity sha512-pb/MYmXstAkysRFx8piNI1tGFNQIFA3vkE3Gq4EuA1dF6gHp/+vgZqsCGJapvy8N3Q+4o7FwvquPJcnZ7RYy4g== + +resolve-from@^5.0.0: + version "5.0.0" + resolved "https://registry.yarnpkg.com/resolve-from/-/resolve-from-5.0.0.tgz#c35225843df8f776df21c57557bc087e9dfdfc69" + integrity sha512-qYg9KP24dD5qka9J47d0aVky0N+b4fTU89LN9iDnjB5waksiC49rvMB0PrUJQGoTmH50XPiqOvAjDfaijGxYZw== + +resolve@^1.0.0, resolve@^1.10.0, resolve@^1.3.2: + version "1.19.0" + resolved "https://registry.yarnpkg.com/resolve/-/resolve-1.19.0.tgz#1af5bf630409734a067cae29318aac7fa29a267c" + integrity sha512-rArEXAgsBG4UgRGcynxWIWKFvh/XZCcS8UJdHhwy91zwAvCZIbcs+vAbflgBnNjYMs/i/i+/Ux6IZhML1yPvxg== + dependencies: + is-core-module "^2.1.0" + path-parse "^1.0.6" + +restore-cursor@^3.1.0: + version "3.1.0" + resolved "https://registry.yarnpkg.com/restore-cursor/-/restore-cursor-3.1.0.tgz#39f67c54b3a7a58cea5236d95cf0034239631f7e" + integrity sha512-l+sSefzHpj5qimhFSE5a8nufZYAM3sBSVMAPtYkmC+4EH2anSGaEMXSD0izRQbu9nfyQ9y5JrVmp7E8oZrUjvA== + dependencies: + onetime "^5.1.0" + signal-exit "^3.0.2" + +rimraf@^2.6.1: + version "2.7.1" + resolved "https://registry.yarnpkg.com/rimraf/-/rimraf-2.7.1.tgz#35797f13a7fdadc566142c29d4f07ccad483e3ec" + integrity sha512-uWjbaKIK3T1OSVptzX7Nl6PvQ3qAGtKEtVRjRuazjfL3Bx5eI409VZSqgND+4UNnmzLVdPj9FqFJNPqBZFve4w== + dependencies: + glob "^7.1.3" + +rimraf@^3.0.0: + version "3.0.2" + resolved "https://registry.yarnpkg.com/rimraf/-/rimraf-3.0.2.tgz#f1a5402ba6220ad52cc1282bac1ae3aa49fd061a" + integrity sha512-JZkJMZkAGFFPP2YqXZXPbMlMBgsxzE8ILs4lMIX/2o0L9UBw9O/Y3o6wFw/i9YLapcUJWwqbi3kdxIPdC62TIA== + dependencies: + glob "^7.1.3" + +rimraf@~2.2.8: + version "2.2.8" + resolved "https://registry.yarnpkg.com/rimraf/-/rimraf-2.2.8.tgz#e439be2aaee327321952730f99a8929e4fc50582" + integrity sha1-5Dm+Kq7jJzIZUnMPmaiSnk/FBYI= + +rimraf@~2.4.0: + version "2.4.5" + resolved "https://registry.yarnpkg.com/rimraf/-/rimraf-2.4.5.tgz#ee710ce5d93a8fdb856fb5ea8ff0e2d75934b2da" + integrity sha1-7nEM5dk6j9uFb7Xqj/Di11k0sto= + dependencies: + glob "^6.0.1" + +rw-api-microservice-node@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/rw-api-microservice-node/-/rw-api-microservice-node-4.0.0.tgz#ef7f54b788da94f98c7c25358dcdc6c41c8cf571" + integrity sha512-CoKEJ8HQEnrwXHSTfzG9PFMVSGPiSlY3Y5cnz1k3rmPmybtwtIRr/R0uEYA0JVswYuAu57iH1eeatI8fcKwdQg== + dependencies: + "@koa/cors" "^3.1.0" + axios "^0.21.1" + fastly-promises tiagojsag/fastly-promises#master + koa-compose "^4.1.0" + +rxjs@^6.6.3: + version "6.6.3" + resolved "https://registry.yarnpkg.com/rxjs/-/rxjs-6.6.3.tgz#8ca84635c4daa900c0d3967a6ee7ac60271ee552" + integrity sha512-trsQc+xYYXZ3urjOiJOuCOa5N3jAZ3eiSpQB5hIT8zGlL2QfnHLJ2r7GMkBGuIausdJN1OneaI6gQlsqNHHmZQ== + dependencies: + tslib "^1.9.0" + +safe-buffer@5.1.2, safe-buffer@~5.1.0, safe-buffer@~5.1.1: + version "5.1.2" + resolved "https://registry.yarnpkg.com/safe-buffer/-/safe-buffer-5.1.2.tgz#991ec69d296e0313747d59bdfd2b745c35f8828d" + integrity sha512-Gd2UZBJDkXlY7GbJxfsE8/nvKkUEU1G38c1siN6QP6a9PT9MmHB8GnpscSmMJSoF8LOIrt8ud/wPtojys4G6+g== + +safe-buffer@5.2.1, safe-buffer@^5.0.1, safe-buffer@^5.1.1, safe-buffer@^5.1.2: + version "5.2.1" + resolved "https://registry.yarnpkg.com/safe-buffer/-/safe-buffer-5.2.1.tgz#1eaf9fa9bdb1fdd4ec75f58f9cdb4e6b7827eec6" + integrity sha512-rp3So07KcdmmKbGvgaNxQSJr7bGVSVk5S9Eq1F+ppbRo70+YeaDxkw5Dd8NPN+GD6bjnYm2VuPuCXmpuYvmCXQ== + +safe-json-stringify@~1: + version "1.2.0" + resolved "https://registry.yarnpkg.com/safe-json-stringify/-/safe-json-stringify-1.2.0.tgz#356e44bc98f1f93ce45df14bcd7c01cda86e0afd" + integrity sha512-gH8eh2nZudPQO6TytOvbxnuhYBOvDBBLW52tz5q6X58lJcd/tkmqFR+5Z9adS8aJtURSXWThWy/xJtJwixErvg== + +"safer-buffer@>= 2.1.2 < 3", safer-buffer@^2.0.2, safer-buffer@^2.1.0, safer-buffer@~2.1.0: + version "2.1.2" + resolved "https://registry.yarnpkg.com/safer-buffer/-/safer-buffer-2.1.2.tgz#44fa161b0187b9549dd84bb91802f9bd8385cd6a" + integrity sha512-YZo3K82SD7Riyi0E1EQPojLz7kpepnSQI9IyPbHHg1XXXevb5dJI7tpyN2ADxGcQbHG7vcyRHk0cbwqcQriUtg== + +saslprep@^1.0.0: + version "1.0.3" + resolved "https://registry.yarnpkg.com/saslprep/-/saslprep-1.0.3.tgz#4c02f946b56cf54297e347ba1093e7acac4cf226" + integrity sha512-/MY/PEMbk2SuY5sScONwhUDsV2p77Znkb/q3nSVstq/yQzYJOH/Azh29p9oJLsl3LnQwSvZDKagDGBsBwSooag== + dependencies: + sparse-bitfield "^3.0.3" + +sax@1.2.1: + version "1.2.1" + resolved "https://registry.yarnpkg.com/sax/-/sax-1.2.1.tgz#7b8e656190b228e81a66aea748480d828cd2d37a" + integrity sha1-e45lYZCyKOgaZq6nSEgNgozS03o= + +sax@>=0.6.0: + version "1.2.4" + resolved "https://registry.yarnpkg.com/sax/-/sax-1.2.4.tgz#2816234e2378bddc4e5354fab5caa895df7100d9" + integrity sha512-NqVDv9TpANUjFm0N8uM5GxL36UgKi9/atZw+x7YFnQ8ckwFGKrl4xX4yWtrey3UJm5nP1kUbnYgLopqWNSRhWw== + +semver-compare@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/semver-compare/-/semver-compare-1.0.0.tgz#0dee216a1c941ab37e9efb1788f6afc5ff5537fc" + integrity sha1-De4hahyUGrN+nvsXiPavxf9VN/w= + +semver-regex@^3.1.2: + version "3.1.2" + resolved "https://registry.yarnpkg.com/semver-regex/-/semver-regex-3.1.2.tgz#34b4c0d361eef262e07199dbef316d0f2ab11807" + integrity sha512-bXWyL6EAKOJa81XG1OZ/Yyuq+oT0b2YLlxx7c+mrdYPaPbnj6WgVULXhinMIeZGufuUBu/eVRqXEhiv4imfwxA== + +"semver@2 || 3 || 4 || 5", semver@^5.1.0, semver@^5.3.0, semver@^5.4.1, semver@^5.7.0: + version "5.7.1" + resolved "https://registry.yarnpkg.com/semver/-/semver-5.7.1.tgz#a954f931aeba508d307bbf069eff0c01c96116f7" + integrity sha512-sauaDf/PZdVgrLTNYHRtpXa1iRiKcaebiKQ1BJdpQlWH2lCvexQdX55snPFyK7QzpudqbCI0qXFfOasHdyNDGQ== + +semver@^6.0.0, semver@^6.3.0: + version "6.3.0" + resolved "https://registry.yarnpkg.com/semver/-/semver-6.3.0.tgz#ee0a64c8af5e8ceea67687b133761e1becbd1d3d" + integrity sha512-b39TBaTSfV6yBrapU89p5fKekE2m/NwnDocOVruQFS1/veMgdzuPcnOM34M6CwxW8jH/lxEa5rBoDeUwu5HHTw== + +set-blocking@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/set-blocking/-/set-blocking-2.0.0.tgz#045f9782d011ae9a6803ddd382b24392b3d890f7" + integrity sha1-BF+XgtARrppoA93TgrJDkrPYkPc= + +setprototypeof@1.1.1: + version "1.1.1" + resolved "https://registry.yarnpkg.com/setprototypeof/-/setprototypeof-1.1.1.tgz#7e95acb24aa92f5885e0abef5ba131330d4ae683" + integrity sha512-JvdAWfbXeIGaZ9cILp38HntZSFSo3mWg6xGcJJsd+d4aRMOqauag1C63dJfDw7OaMYwEbHMOxEZ1lqVRYP2OAw== + +setprototypeof@1.2.0: + version "1.2.0" + resolved "https://registry.yarnpkg.com/setprototypeof/-/setprototypeof-1.2.0.tgz#66c9a24a73f9fc28cbe66b09fed3d33dcaf1b424" + integrity sha512-E5LDX7Wrp85Kil5bhZv46j8jOeboKq5JMmYM3gVGdGH8xFpPWXUMsNrlODCrkoxMEeNi/XZIwuRvY4XNwYMJpw== + +shebang-command@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/shebang-command/-/shebang-command-2.0.0.tgz#ccd0af4f8835fbdc265b82461aaf0c36663f34ea" + integrity sha512-kHxr2zZpYtdmrN1qDjrrX/Z1rR1kG8Dx+gkpK1G4eXmvXswmcE1hTWBWYUzlraYw1/yZp6YuDY77YtvbN0dmDA== + dependencies: + shebang-regex "^3.0.0" + +shebang-regex@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/shebang-regex/-/shebang-regex-3.0.0.tgz#ae16f1644d873ecad843b0307b143362d4c42172" + integrity sha512-7++dFhtcx3353uBaq8DDR4NuxBetBzC7ZQOhmTQInHEd6bSrXdiEyzCvG07Z44UYdLShWUyXt5M/yhz8ekcb1A== + +sift@7.0.1: + version "7.0.1" + resolved "https://registry.yarnpkg.com/sift/-/sift-7.0.1.tgz#47d62c50b159d316f1372f8b53f9c10cd21a4b08" + integrity sha512-oqD7PMJ+uO6jV9EQCl0LrRw1OwsiPsiFQR5AR30heR+4Dl7jBBbDLnNvWiak20tzZlSE1H7RB30SX/1j/YYT7g== + +signal-exit@^3.0.0, signal-exit@^3.0.2: + version "3.0.3" + resolved "https://registry.yarnpkg.com/signal-exit/-/signal-exit-3.0.3.tgz#a1410c2edd8f077b08b4e253c8eacfcaf057461c" + integrity sha512-VUJ49FC8U1OxwZLxIbTTrDvLnf/6TDgxZcK8wxR8zs13xpx7xbG60ndBlhNrFi2EMuFRoeDoJO7wthSLq42EjA== + +slash@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/slash/-/slash-3.0.0.tgz#6539be870c165adbd5240220dbe361f1bc4d4634" + integrity sha512-g9Q1haeby36OSStwb4ntCGGGaKsaVSjQ68fBxoQcutl5fS1vuY18H3wSt3jFyFtrkx+Kz0V1G85A4MyAdDMi2Q== + +sleep@^6.1.0: + version "6.3.0" + resolved "https://registry.yarnpkg.com/sleep/-/sleep-6.3.0.tgz#c524e0e6d8d2e45d3f14e0ba5650fbe45f2ae876" + integrity sha512-+WgYl951qdUlb1iS97UvQ01pkauoBK9ML9I/CMPg41v0Ze4EyMlTgFTDDo32iYj98IYqxIjDMRd+L71lawFfpQ== + dependencies: + nan "^2.14.1" + +slice-ansi@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/slice-ansi/-/slice-ansi-3.0.0.tgz#31ddc10930a1b7e0b67b08c96c2f49b77a789787" + integrity sha512-pSyv7bSTC7ig9Dcgbw9AuRNUb5k5V6oDudjZoMBSr13qpLBG7tB+zgCkARjq7xIUgdz5P1Qe8u+rSGdouOOIyQ== + dependencies: + ansi-styles "^4.0.0" + astral-regex "^2.0.0" + is-fullwidth-code-point "^3.0.0" + +slice-ansi@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/slice-ansi/-/slice-ansi-4.0.0.tgz#500e8dd0fd55b05815086255b3195adf2a45fe6b" + integrity sha512-qMCMfhY040cVHT43K9BFygqYbUPFZKHOg7K73mtTWJRb8pyP3fzf4Ixd5SzdEJQ6MRUg/WBnOLxghZtKKurENQ== + dependencies: + ansi-styles "^4.0.0" + astral-regex "^2.0.0" + is-fullwidth-code-point "^3.0.0" + +sliced@1.0.1: + version "1.0.1" + resolved "https://registry.yarnpkg.com/sliced/-/sliced-1.0.1.tgz#0b3a662b5d04c3177b1926bea82b03f837a2ef41" + integrity sha1-CzpmK10Ewxd7GSa+qCsD+Dei70E= + +slug@^0.9.1: + version "0.9.4" + resolved "https://registry.yarnpkg.com/slug/-/slug-0.9.4.tgz#fad5f1ef33150830c7688cd8500514576eccabd8" + integrity sha512-3YHq0TeJ4+AIFbJm+4UWSQs5A1mmeWOTQqydW3OoPmQfNKxlO96NDRTIrp+TBkmvEsEFrd+Z/LXw8OD/6OlZ5g== + dependencies: + unicode ">= 0.3.1" + +source-map-support@^0.5.12, source-map-support@^0.5.17, source-map-support@^0.5.6: + version "0.5.19" + resolved "https://registry.yarnpkg.com/source-map-support/-/source-map-support-0.5.19.tgz#a98b62f86dcaf4f67399648c085291ab9e8fed61" + integrity sha512-Wonm7zOCIJzBGQdB+thsPar0kYuCIzYvxZwlBa87yi/Mdjv7Tip2cyVbLj5o0cFPN4EVkuTwb3GDDyUx2DGnGw== + dependencies: + buffer-from "^1.0.0" + source-map "^0.6.0" + +source-map@^0.5.0: + version "0.5.7" + resolved "https://registry.yarnpkg.com/source-map/-/source-map-0.5.7.tgz#8a039d2d1021d22d1ea14c80d8ea468ba2ef3fcc" + integrity sha1-igOdLRAh0i0eoUyA2OpGi6LvP8w= + +source-map@^0.6.0, source-map@^0.6.1: + version "0.6.1" + resolved "https://registry.yarnpkg.com/source-map/-/source-map-0.6.1.tgz#74722af32e9614e9c287a8d0bbde48b5e2f1a263" + integrity sha512-UjgapumWlbMhkBgzT7Ykc5YXUT46F0iKu8SGXq0bcwP5dz/h0Plj6enJqjz1Zbq2l5WaqYnrVbwWOWMyF3F47g== + +sparse-bitfield@^3.0.3: + version "3.0.3" + resolved "https://registry.yarnpkg.com/sparse-bitfield/-/sparse-bitfield-3.0.3.tgz#ff4ae6e68656056ba4b3e792ab3334d38273ca11" + integrity sha1-/0rm5oZWBWuks+eSqzM004JzyhE= + dependencies: + memory-pager "^1.0.2" + +spawn-wrap@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/spawn-wrap/-/spawn-wrap-2.0.0.tgz#103685b8b8f9b79771318827aa78650a610d457e" + integrity sha512-EeajNjfN9zMnULLwhZZQU3GWBoFNkbngTUPfaawT4RkMiviTxcX0qfhVbGey39mfctfDHkWtuecgQ8NJcyQWHg== + dependencies: + foreground-child "^2.0.0" + is-windows "^1.0.2" + make-dir "^3.0.0" + rimraf "^3.0.0" + signal-exit "^3.0.2" + which "^2.0.1" + +spdx-correct@^3.0.0: + version "3.1.1" + resolved "https://registry.yarnpkg.com/spdx-correct/-/spdx-correct-3.1.1.tgz#dece81ac9c1e6713e5f7d1b6f17d468fa53d89a9" + integrity sha512-cOYcUWwhCuHCXi49RhFRCyJEK3iPj1Ziz9DpViV3tbZOwXD49QzIN3MpOLJNxh2qwq2lJJZaKMVw9qNi4jTC0w== + dependencies: + spdx-expression-parse "^3.0.0" + spdx-license-ids "^3.0.0" + +spdx-exceptions@^2.1.0: + version "2.3.0" + resolved "https://registry.yarnpkg.com/spdx-exceptions/-/spdx-exceptions-2.3.0.tgz#3f28ce1a77a00372683eade4a433183527a2163d" + integrity sha512-/tTrYOC7PPI1nUAgx34hUpqXuyJG+DTHJTnIULG4rDygi4xu/tfgmq1e1cIRwRzwZgo4NLySi+ricLkZkw4i5A== + +spdx-expression-parse@^3.0.0: + version "3.0.1" + resolved "https://registry.yarnpkg.com/spdx-expression-parse/-/spdx-expression-parse-3.0.1.tgz#cf70f50482eefdc98e3ce0a6833e4a53ceeba679" + integrity sha512-cbqHunsQWnJNE6KhVSMsMeH5H/L9EpymbzqTQ3uLwNCLZ1Q481oWaofqH7nO6V07xlXwY6PhQdQ2IedWx/ZK4Q== + dependencies: + spdx-exceptions "^2.1.0" + spdx-license-ids "^3.0.0" + +spdx-license-ids@^3.0.0: + version "3.0.7" + resolved "https://registry.yarnpkg.com/spdx-license-ids/-/spdx-license-ids-3.0.7.tgz#e9c18a410e5ed7e12442a549fbd8afa767038d65" + integrity sha512-U+MTEOO0AiDzxwFvoa4JVnMV6mZlJKk2sBLt90s7G0Gd0Mlknc7kxEn3nuDPNZRta7O2uy8oLcZLVT+4sqNZHQ== + +sprintf-js@~1.0.2: + version "1.0.3" + resolved "https://registry.yarnpkg.com/sprintf-js/-/sprintf-js-1.0.3.tgz#04e6926f662895354f3dd015203633b857297e2c" + integrity sha1-BOaSb2YolTVPPdAVIDYzuFcpfiw= + +sshpk@^1.7.0: + version "1.16.1" + resolved "https://registry.yarnpkg.com/sshpk/-/sshpk-1.16.1.tgz#fb661c0bef29b39db40769ee39fa70093d6f6877" + integrity sha512-HXXqVUq7+pcKeLqqZj6mHFUMvXtOJt1uoUx09pFW6011inTMxqI8BA8PM95myrIyyKwdnzjdFjLiE6KBPVtJIg== + dependencies: + asn1 "~0.2.3" + assert-plus "^1.0.0" + bcrypt-pbkdf "^1.0.0" + dashdash "^1.12.0" + ecc-jsbn "~0.1.1" + getpass "^0.1.1" + jsbn "~0.1.0" + safer-buffer "^2.0.2" + tweetnacl "~0.14.0" + +"statuses@>= 1.5.0 < 2", statuses@^1.5.0: + version "1.5.0" + resolved "https://registry.yarnpkg.com/statuses/-/statuses-1.5.0.tgz#161c7dac177659fd9811f43771fa99381478628c" + integrity sha1-Fhx9rBd2Wf2YEfQ3cfqZOBR4Yow= + +stealthy-require@^1.1.1: + version "1.1.1" + resolved "https://registry.yarnpkg.com/stealthy-require/-/stealthy-require-1.1.1.tgz#35b09875b4ff49f26a777e509b3090a3226bf24b" + integrity sha1-NbCYdbT/SfJqd35QmzCQoyJr8ks= + +streamsearch@0.1.2: + version "0.1.2" + resolved "https://registry.yarnpkg.com/streamsearch/-/streamsearch-0.1.2.tgz#808b9d0e56fc273d809ba57338e929919a1a9f1a" + integrity sha1-gIudDlb8Jz2Am6VzOOkpkZoanxo= + +streamsink@~1.2.0: + version "1.2.0" + resolved "https://registry.yarnpkg.com/streamsink/-/streamsink-1.2.0.tgz#efafee9f1e22d3591ed7de3dcaa95c3f5e79f73c" + integrity sha1-76/unx4i01ke1949yqlcP1559zw= + +string-argv@0.3.1: + version "0.3.1" + resolved "https://registry.yarnpkg.com/string-argv/-/string-argv-0.3.1.tgz#95e2fbec0427ae19184935f816d74aaa4c5c19da" + integrity sha512-a1uQGz7IyVy9YwhqjZIZu1c8JO8dNIe20xBmSS6qu9kv++k3JGzCVmprbNN5Kn+BgzD5E7YYwg1CcjuJMRNsvg== + +"string-width@^1.0.2 || 2": + version "2.1.1" + resolved "https://registry.yarnpkg.com/string-width/-/string-width-2.1.1.tgz#ab93f27a8dc13d28cac815c462143a6d9012ae9e" + integrity sha512-nOqH59deCq9SRHlxq1Aw85Jnt4w6KvLKqWVik6oA9ZklXLNIOlqg4F2yrT1MVaTjAqvVwdfeZ7w7aCvJD7ugkw== + dependencies: + is-fullwidth-code-point "^2.0.0" + strip-ansi "^4.0.0" + +string-width@^3.0.0, string-width@^3.1.0: + version "3.1.0" + resolved "https://registry.yarnpkg.com/string-width/-/string-width-3.1.0.tgz#22767be21b62af1081574306f69ac51b62203961" + integrity sha512-vafcv6KjVZKSgz06oM/H6GDBrAtz8vdhQakGjFIvNrHA6y3HCF1CInLy+QLq8dTJPQ1b+KDUqDFctkdRW44e1w== + dependencies: + emoji-regex "^7.0.1" + is-fullwidth-code-point "^2.0.0" + strip-ansi "^5.1.0" + +string-width@^4.1.0, string-width@^4.2.0: + version "4.2.0" + resolved "https://registry.yarnpkg.com/string-width/-/string-width-4.2.0.tgz#952182c46cc7b2c313d1596e623992bd163b72b5" + integrity sha512-zUz5JD+tgqtuDjMhwIg5uFVV3dtqZ9yQJlZVfq4I01/K5Paj5UHj7VyrQOJvzawSVlKpObApbfD0Ed6yJc+1eg== + dependencies: + emoji-regex "^8.0.0" + is-fullwidth-code-point "^3.0.0" + strip-ansi "^6.0.0" + +string.prototype.trimend@^1.0.1: + version "1.0.3" + resolved "https://registry.yarnpkg.com/string.prototype.trimend/-/string.prototype.trimend-1.0.3.tgz#a22bd53cca5c7cf44d7c9d5c732118873d6cd18b" + integrity sha512-ayH0pB+uf0U28CtjlLvL7NaohvR1amUvVZk+y3DYb0Ey2PUV5zPkkKy9+U1ndVEIXO8hNg18eIv9Jntbii+dKw== + dependencies: + call-bind "^1.0.0" + define-properties "^1.1.3" + +string.prototype.trimstart@^1.0.1: + version "1.0.3" + resolved "https://registry.yarnpkg.com/string.prototype.trimstart/-/string.prototype.trimstart-1.0.3.tgz#9b4cb590e123bb36564401d59824298de50fd5aa" + integrity sha512-oBIBUy5lea5tt0ovtOFiEQaBkoBBkyJhZXzJYrSmDo5IUUqbOPvVezuRs/agBIdZ2p2Eo1FD6bD9USyBLfl3xg== + dependencies: + call-bind "^1.0.0" + define-properties "^1.1.3" + +string_decoder@~0.10.x: + version "0.10.31" + resolved "https://registry.yarnpkg.com/string_decoder/-/string_decoder-0.10.31.tgz#62e203bc41766c6c28c9fc84301dab1c5310fa94" + integrity sha1-YuIDvEF2bGwoyfyEMB2rHFMQ+pQ= + +string_decoder@~1.1.1: + version "1.1.1" + resolved "https://registry.yarnpkg.com/string_decoder/-/string_decoder-1.1.1.tgz#9cf1611ba62685d7030ae9e4ba34149c3af03fc8" + integrity sha512-n/ShnvDi6FHbbVfviro+WojiFzv+s8MPMHBczVePfUpDJLwoLT0ht1l4YwBCbi8pJAveEEdnkHyPyTP/mzRfwg== + dependencies: + safe-buffer "~5.1.0" + +stringify-object@^3.3.0: + version "3.3.0" + resolved "https://registry.yarnpkg.com/stringify-object/-/stringify-object-3.3.0.tgz#703065aefca19300d3ce88af4f5b3956d7556629" + integrity sha512-rHqiFh1elqCQ9WPLIC8I0Q/g/wj5J1eMkyoiD6eoQApWHP0FtlK7rqnhmabL5VUY9JQCcqwwvlOaSuutekgyrw== + dependencies: + get-own-enumerable-property-symbols "^3.0.0" + is-obj "^1.0.1" + is-regexp "^1.0.0" + +strip-ansi@^3.0.0: + version "3.0.1" + resolved "https://registry.yarnpkg.com/strip-ansi/-/strip-ansi-3.0.1.tgz#6a385fb8853d952d5ff05d0e8aaf94278dc63dcf" + integrity sha1-ajhfuIU9lS1f8F0Oiq+UJ43GPc8= + dependencies: + ansi-regex "^2.0.0" + +strip-ansi@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/strip-ansi/-/strip-ansi-4.0.0.tgz#a8479022eb1ac368a871389b635262c505ee368f" + integrity sha1-qEeQIusaw2iocTibY1JixQXuNo8= + dependencies: + ansi-regex "^3.0.0" + +strip-ansi@^5.0.0, strip-ansi@^5.1.0, strip-ansi@^5.2.0: + version "5.2.0" + resolved "https://registry.yarnpkg.com/strip-ansi/-/strip-ansi-5.2.0.tgz#8c9a536feb6afc962bdfa5b104a5091c1ad9c0ae" + integrity sha512-DuRs1gKbBqsMKIZlrffwlug8MHkcnpjs5VPmL1PAh+mA30U0DTotfDZ0d2UUsXpPmPmMMJ6W773MaA3J+lbiWA== + dependencies: + ansi-regex "^4.1.0" + +strip-ansi@^6.0.0: + version "6.0.0" + resolved "https://registry.yarnpkg.com/strip-ansi/-/strip-ansi-6.0.0.tgz#0b1571dd7669ccd4f3e06e14ef1eed26225ae532" + integrity sha512-AuvKTrTfQNYNIctbR1K/YGTR1756GycPsg7b9bdV9Duqur4gv6aKqHXah67Z8ImS7WEz5QVcOtlfW2rZEugt6w== + dependencies: + ansi-regex "^5.0.0" + +strip-bom@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/strip-bom/-/strip-bom-2.0.0.tgz#6219a85616520491f35788bdbf1447a99c7e6b0e" + integrity sha1-YhmoVhZSBJHzV4i9vxRHqZx+aw4= + dependencies: + is-utf8 "^0.2.0" + +strip-bom@^3.0.0: + version "3.0.0" + resolved "https://registry.yarnpkg.com/strip-bom/-/strip-bom-3.0.0.tgz#2334c18e9c759f7bdd56fdef7e9ae3d588e68ed3" + integrity sha1-IzTBjpx1n3vdVv3vfprj1YjmjtM= + +strip-bom@^4.0.0: + version "4.0.0" + resolved "https://registry.yarnpkg.com/strip-bom/-/strip-bom-4.0.0.tgz#9c3505c1db45bcedca3d9cf7a16f5c5aa3901878" + integrity sha512-3xurFv5tEgii33Zi8Jtp55wEIILR9eh34FAW00PZf+JnSsTmV/ioewSgQl97JHvgjoRGwPShsWm+IdrxB35d0w== + +strip-final-newline@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/strip-final-newline/-/strip-final-newline-2.0.0.tgz#89b852fb2fcbe936f6f4b3187afb0a12c1ab58ad" + integrity sha512-BrpvfNAE3dcvq7ll3xVumzjKjZQ5tI1sEUIKr3Uoks0XUl45St3FlatVqef9prk4jRDzhW6WZg+3bk93y6pLjA== + +strip-indent@^1.0.1: + version "1.0.1" + resolved "https://registry.yarnpkg.com/strip-indent/-/strip-indent-1.0.1.tgz#0c7962a6adefa7bbd4ac366460a638552ae1a0a2" + integrity sha1-DHlipq3vp7vUrDZkYKY4VSrhoKI= + dependencies: + get-stdin "^4.0.1" + +strip-json-comments@2.0.1, strip-json-comments@^2.0.0: + version "2.0.1" + resolved "https://registry.yarnpkg.com/strip-json-comments/-/strip-json-comments-2.0.1.tgz#3c531942e908c2697c0ec344858c286c7ca0a60a" + integrity sha1-PFMZQukIwml8DsNEhYwobHygpgo= + +superagent@^3.7.0: + version "3.8.3" + resolved "https://registry.yarnpkg.com/superagent/-/superagent-3.8.3.tgz#460ea0dbdb7d5b11bc4f78deba565f86a178e128" + integrity sha512-GLQtLMCoEIK4eDv6OGtkOoSMt3D+oq0y3dsxMuYuDvaNUvuT8eFBuLmfR0iYYzHC1e8hpzC6ZsxbuP6DIalMFA== + dependencies: + component-emitter "^1.2.0" + cookiejar "^2.1.0" + debug "^3.1.0" + extend "^3.0.0" + form-data "^2.3.1" + formidable "^1.2.0" + methods "^1.1.1" + mime "^1.4.1" + qs "^6.5.1" + readable-stream "^2.3.5" + +supports-color@6.0.0: + version "6.0.0" + resolved "https://registry.yarnpkg.com/supports-color/-/supports-color-6.0.0.tgz#76cfe742cf1f41bb9b1c29ad03068c05b4c0e40a" + integrity sha512-on9Kwidc1IUQo+bQdhi8+Tijpo0e1SS6RoGo2guUwn5vdaxw8RXOF9Vb2ws+ihWOmh4JnCJOvaziZWP1VABaLg== + dependencies: + has-flag "^3.0.0" + +supports-color@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/supports-color/-/supports-color-2.0.0.tgz#535d045ce6b6363fa40117084629995e9df324c7" + integrity sha1-U10EXOa2Nj+kARcIRimZXp3zJMc= + +supports-color@^5.3.0: + version "5.5.0" + resolved "https://registry.yarnpkg.com/supports-color/-/supports-color-5.5.0.tgz#e2e69a44ac8772f78a1ec0b35b689df6530efc8f" + integrity sha512-QjVjwdXIt408MIiAqCX4oUKsgU2EqAGzs2Ppkm4aQYbjm+ZEWEcW4SfFNTr4uMNZma0ey4f5lgLrkB0aX0QMow== + dependencies: + has-flag "^3.0.0" + +supports-color@^7.1.0: + version "7.2.0" + resolved "https://registry.yarnpkg.com/supports-color/-/supports-color-7.2.0.tgz#1b7dcdcb32b8138801b3e478ba6a51caa89648da" + integrity sha512-qpCAvRl9stuOHveKsn7HncJRvv501qIacKzQlO/+Lwxc9+0q2wLyv4Dfvt80/DPn2pqOBsJdDiogXGR9+OvwRw== + dependencies: + has-flag "^4.0.0" + +test-exclude@^6.0.0: + version "6.0.0" + resolved "https://registry.yarnpkg.com/test-exclude/-/test-exclude-6.0.0.tgz#04a8698661d805ea6fa293b6cb9e63ac044ef15e" + integrity sha512-cAGWPIyOHU6zlmg88jwm7VRyXnMN7iV68OGAbYDk/Mh/xC/pzVPlQtY6ngoIH/5/tciuhGfvESU8GrHrcxD56w== + dependencies: + "@istanbuljs/schema" "^0.1.2" + glob "^7.1.4" + minimatch "^3.0.4" + +through@^2.3.8: + version "2.3.8" + resolved "https://registry.yarnpkg.com/through/-/through-2.3.8.tgz#0dd4c9ffaabc357960b1b724115d7e0e86a2e1f5" + integrity sha1-DdTJ/6q8NXlgsbckEV1+Doai4fU= + +to-fast-properties@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/to-fast-properties/-/to-fast-properties-2.0.0.tgz#dc5e698cbd079265bc73e0377681a4e4e83f616e" + integrity sha1-3F5pjL0HkmW8c+A3doGk5Og/YW4= + +to-regex-range@^5.0.1: + version "5.0.1" + resolved "https://registry.yarnpkg.com/to-regex-range/-/to-regex-range-5.0.1.tgz#1648c44aae7c8d988a326018ed72f5b4dd0392e4" + integrity sha512-65P7iz6X5yEr1cwcgvQxbbIw7Uk3gOy5dIdtZ4rDveLqhrdJP+Li/Hx6tyK0NEb+2GCyneCMJiGqrADCSNk8sQ== + dependencies: + is-number "^7.0.0" + +toidentifier@1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/toidentifier/-/toidentifier-1.0.0.tgz#7e1be3470f1e77948bc43d94a3c8f4d7752ba553" + integrity sha512-yaOH/Pk/VEhBWWTlhI+qXxDFXlejDGcQipMlyxda9nthulaxLZUNcUqFxokp0vcYnvteJln5FNQDRrxj3YcbVw== + +tough-cookie@^2.3.3, tough-cookie@~2.5.0: + version "2.5.0" + resolved "https://registry.yarnpkg.com/tough-cookie/-/tough-cookie-2.5.0.tgz#cd9fb2a0aa1d5a12b473bd9fb96fa3dcff65ade2" + integrity sha512-nlLsUzgm1kfLXSXfRZMc1KLAugd4hqJHDTvc2hDIwS3mZAfMEuMbc03SujMF+GEcpaX/qboeycw6iO8JwVv2+g== + dependencies: + psl "^1.1.28" + punycode "^2.1.1" + +tree-kill@^1.2.2: + version "1.2.2" + resolved "https://registry.yarnpkg.com/tree-kill/-/tree-kill-1.2.2.tgz#4ca09a9092c88b73a7cdc5e8a01b507b0790a0cc" + integrity sha512-L0Orpi8qGpRG//Nd+H90vFB+3iHnue1zSSGmNOOCh1GLJ7rUKVwV2HvijphGQS2UmhUZewS9VgvxYIdgr+fG1A== + +trim-newlines@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/trim-newlines/-/trim-newlines-1.0.0.tgz#5887966bb582a4503a41eb524f7d35011815a613" + integrity sha1-WIeWa7WCpFA6QetST301ARgVphM= + +ts-mocha@^8.0.0: + version "8.0.0" + resolved "https://registry.yarnpkg.com/ts-mocha/-/ts-mocha-8.0.0.tgz#962d0fa12eeb6468aa1a6b594bb3bbc818da3ef0" + integrity sha512-Kou1yxTlubLnD5C3unlCVO7nh0HERTezjoVhVw/M5S1SqoUec0WgllQvPk3vzPMc6by8m6xD1uR1yRf8lnVUbA== + dependencies: + ts-node "7.0.1" + optionalDependencies: + tsconfig-paths "^3.5.0" + +ts-node-dev@^1.1.1: + version "1.1.1" + resolved "https://registry.yarnpkg.com/ts-node-dev/-/ts-node-dev-1.1.1.tgz#b7602929395b1616b4aa99a3be0a4e121742283d" + integrity sha512-kAO8LUZgXZSY0+PucMPsQ0Bbdv0x+lgbN7j8gcD4PuTI4uKC6YchekaspmYTBNilkiu+rQYkWJA7cK+Q8/B0tQ== + dependencies: + chokidar "^3.4.0" + dateformat "~1.0.4-1.2.3" + dynamic-dedupe "^0.3.0" + minimist "^1.2.5" + mkdirp "^1.0.4" + resolve "^1.0.0" + rimraf "^2.6.1" + source-map-support "^0.5.12" + tree-kill "^1.2.2" + ts-node "^9.0.0" + tsconfig "^7.0.0" + +ts-node@7.0.1: + version "7.0.1" + resolved "https://registry.yarnpkg.com/ts-node/-/ts-node-7.0.1.tgz#9562dc2d1e6d248d24bc55f773e3f614337d9baf" + integrity sha512-BVwVbPJRspzNh2yfslyT1PSbl5uIk03EZlb493RKHN4qej/D06n1cEhjlOJG69oFsE7OT8XjpTUcYf6pKTLMhw== + dependencies: + arrify "^1.0.0" + buffer-from "^1.1.0" + diff "^3.1.0" + make-error "^1.1.1" + minimist "^1.2.0" + mkdirp "^0.5.1" + source-map-support "^0.5.6" + yn "^2.0.0" + +ts-node@^9.0.0: + version "9.1.1" + resolved "https://registry.yarnpkg.com/ts-node/-/ts-node-9.1.1.tgz#51a9a450a3e959401bda5f004a72d54b936d376d" + integrity sha512-hPlt7ZACERQGf03M253ytLY3dHbGNGrAq9qIHWUY9XHYl1z7wYngSr3OQ5xmui8o2AaxsONxIzjafLUiWBo1Fg== + dependencies: + arg "^4.1.0" + create-require "^1.1.0" + diff "^4.0.1" + make-error "^1.1.1" + source-map-support "^0.5.17" + yn "3.1.1" + +tsconfig-paths@^3.5.0, tsconfig-paths@^3.9.0: + version "3.9.0" + resolved "https://registry.yarnpkg.com/tsconfig-paths/-/tsconfig-paths-3.9.0.tgz#098547a6c4448807e8fcb8eae081064ee9a3c90b" + integrity sha512-dRcuzokWhajtZWkQsDVKbWyY+jgcLC5sqJhg2PSgf4ZkH2aHPvaOY8YWGhmjb68b5qqTfasSsDO9k7RUiEmZAw== + dependencies: + "@types/json5" "^0.0.29" + json5 "^1.0.1" + minimist "^1.2.0" + strip-bom "^3.0.0" + +tsconfig@^7.0.0: + version "7.0.0" + resolved "https://registry.yarnpkg.com/tsconfig/-/tsconfig-7.0.0.tgz#84538875a4dc216e5c4a5432b3a4dec3d54e91b7" + integrity sha512-vZXmzPrL+EmC4T/4rVlT2jNVMWCi/O4DIiSj3UHg1OE5kCKbk4mfrXc6dZksLgRM/TZlKnousKH9bbTazUWRRw== + dependencies: + "@types/strip-bom" "^3.0.0" + "@types/strip-json-comments" "0.0.30" + strip-bom "^3.0.0" + strip-json-comments "^2.0.0" + +tslib@^1.13.0, tslib@^1.8.1, tslib@^1.9.0: + version "1.14.1" + resolved "https://registry.yarnpkg.com/tslib/-/tslib-1.14.1.tgz#cf2d38bdc34a134bcaf1091c41f6619e2f672d00" + integrity sha512-Xni35NKzjgMrwevysHTCArtLDpPvye8zV/0E4EyYn43P7/7qvQwPh9BGkHewbMulVntbigmcT7rdX3BNo9wRJg== + +tslint-config-prettier@^1.18.0: + version "1.18.0" + resolved "https://registry.yarnpkg.com/tslint-config-prettier/-/tslint-config-prettier-1.18.0.tgz#75f140bde947d35d8f0d238e0ebf809d64592c37" + integrity sha512-xPw9PgNPLG3iKRxmK7DWr+Ea/SzrvfHtjFt5LBl61gk2UBG/DB9kCXRjv+xyIU1rUtnayLeMUVJBcMX8Z17nDg== + +tslint@^6.1.3: + version "6.1.3" + resolved "https://registry.yarnpkg.com/tslint/-/tslint-6.1.3.tgz#5c23b2eccc32487d5523bd3a470e9aa31789d904" + integrity sha512-IbR4nkT96EQOvKE2PW/djGz8iGNeJ4rF2mBfiYaR/nvUWYKJhLwimoJKgjIFEIDibBtOevj7BqCRL4oHeWWUCg== + dependencies: + "@babel/code-frame" "^7.0.0" + builtin-modules "^1.1.1" + chalk "^2.3.0" + commander "^2.12.1" + diff "^4.0.1" + glob "^7.1.1" + js-yaml "^3.13.1" + minimatch "^3.0.4" + mkdirp "^0.5.3" + resolve "^1.3.2" + semver "^5.3.0" + tslib "^1.13.0" + tsutils "^2.29.0" + +tsscmp@1.0.6: + version "1.0.6" + resolved "https://registry.yarnpkg.com/tsscmp/-/tsscmp-1.0.6.tgz#85b99583ac3589ec4bfef825b5000aa911d605eb" + integrity sha512-LxhtAkPDTkVCMQjt2h6eBVY28KCjikZqZfMcC15YBeNjkgUpdCfBu5HoiOTDu86v6smE8yOjyEktJ8hlbANHQA== + +tsutils@^2.29.0: + version "2.29.0" + resolved "https://registry.yarnpkg.com/tsutils/-/tsutils-2.29.0.tgz#32b488501467acbedd4b85498673a0812aca0b99" + integrity sha512-g5JVHCIJwzfISaXpXE1qvNalca5Jwob6FjI4AoPlqMusJ6ftFE7IkkFoMhVLRgK+4Kx3gkzb8UZK5t5yTTvEmA== + dependencies: + tslib "^1.8.1" + +tunnel-agent@^0.6.0: + version "0.6.0" + resolved "https://registry.yarnpkg.com/tunnel-agent/-/tunnel-agent-0.6.0.tgz#27a5dea06b36b04a0a9966774b290868f0fc40fd" + integrity sha1-J6XeoGs2sEoKmWZ3SykIaPD8QP0= + dependencies: + safe-buffer "^5.0.1" + +tweetnacl@^0.14.3, tweetnacl@~0.14.0: + version "0.14.5" + resolved "https://registry.yarnpkg.com/tweetnacl/-/tweetnacl-0.14.5.tgz#5ae68177f192d4456269d108afa93ff8743f4f64" + integrity sha1-WuaBd/GS1EViadEIr6k/+HQ/T2Q= + +type-detect@^4.0.0, type-detect@^4.0.5: + version "4.0.8" + resolved "https://registry.yarnpkg.com/type-detect/-/type-detect-4.0.8.tgz#7646fb5f18871cfbb7749e69bd39a6388eb7450c" + integrity sha512-0fr/mIH1dlO+x7TlcMy+bIDqKPsw/70tVyeHW787goQjhmqaZe10uwLujubK9q9Lg6Fiho1KUKDYz0Z7k7g5/g== + +type-fest@^0.11.0: + version "0.11.0" + resolved "https://registry.yarnpkg.com/type-fest/-/type-fest-0.11.0.tgz#97abf0872310fed88a5c466b25681576145e33f1" + integrity sha512-OdjXJxnCN1AvyLSzeKIgXTXxV+99ZuXl3Hpo9XpJAv9MBcHrrJOQ5kV7ypXOuQie+AmWG25hLbiKdwYTifzcfQ== + +type-fest@^0.8.0: + version "0.8.1" + resolved "https://registry.yarnpkg.com/type-fest/-/type-fest-0.8.1.tgz#09e249ebde851d3b1e48d27c105444667f17b83d" + integrity sha512-4dbzIzqvjtgiM5rw1k5rEHtBANKmdudhGyBEajN01fEyhaAIhsoKNy6y7+IN93IfpFtwY9iqi7kD+xwKhQsNJA== + +type-is@^1.6.14, type-is@^1.6.16, type-is@^1.6.4: + version "1.6.18" + resolved "https://registry.yarnpkg.com/type-is/-/type-is-1.6.18.tgz#4e552cd05df09467dcbc4ef739de89f2cf37c131" + integrity sha512-TkRKr9sUTxEH8MdfuCSP7VizJyzRNMjj2J2do2Jr3Kym598JVdEksuzPQCnlFPW4ky9Q+iA+ma9BGm06XQBy8g== + dependencies: + media-typer "0.3.0" + mime-types "~2.1.24" + +typedarray-to-buffer@^3.1.5: + version "3.1.5" + resolved "https://registry.yarnpkg.com/typedarray-to-buffer/-/typedarray-to-buffer-3.1.5.tgz#a97ee7a9ff42691b9f783ff1bc5112fe3fca9080" + integrity sha512-zdu8XMNEDepKKR+XYOXAVPtWui0ly0NtohUscw+UmaHiAWT8hrV1rr//H6V+0DvJ3OQ19S979M0laLfX8rm82Q== + dependencies: + is-typedarray "^1.0.0" + +typedarray@^0.0.6: + version "0.0.6" + resolved "https://registry.yarnpkg.com/typedarray/-/typedarray-0.0.6.tgz#867ac74e3864187b1d3d47d996a78ec5c8830777" + integrity sha1-hnrHTjhkGHsdPUfZlqeOxciDB3c= + +typescript@^4.1.2: + version "4.1.3" + resolved "https://registry.yarnpkg.com/typescript/-/typescript-4.1.3.tgz#519d582bd94cba0cf8934c7d8e8467e473f53bb7" + integrity sha512-B3ZIOf1IKeH2ixgHhj6la6xdwR9QrLC5d1VKeCSY4tvkqhF2eqd9O7txNlS0PO3GrBAFIdr3L1ndNwteUbZLYg== + +"unicode@>= 0.3.1": + version "12.1.0" + resolved "https://registry.yarnpkg.com/unicode/-/unicode-12.1.0.tgz#7ee53a7a0ca5539b353419432823d8da58bbbf33" + integrity sha512-Ty6+Ew21DiYTWLYtd05RF/X4c1ekOvOgANyHbBj0h3MaXpfaGr2Rdmc0hMFuGQLyPLb9cU4ArNxl0bTF5HSzXw== + +unpipe@1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/unpipe/-/unpipe-1.0.0.tgz#b2bf4ee8514aae6165b4817829d21b2ef49904ec" + integrity sha1-sr9O6FFKrmFltIF4KdIbLvSZBOw= + +uri-js@^4.2.2: + version "4.4.1" + resolved "https://registry.yarnpkg.com/uri-js/-/uri-js-4.4.1.tgz#9b1a52595225859e55f669d928f88c6c57f2a77e" + integrity sha512-7rKUyy33Q1yc98pQ1DAmLtwX109F7TIfWlW1Ydo8Wl1ii1SeHieeh0HHfPeL2fMXK6z0s8ecKs9frCuLJvndBg== + dependencies: + punycode "^2.1.0" + +urijs@^1.19.0: + version "1.19.6" + resolved "https://registry.yarnpkg.com/urijs/-/urijs-1.19.6.tgz#51f8cb17ca16faefb20b9a31ac60f84aa2b7c870" + integrity sha512-eSXsXZ2jLvGWeLYlQA3Gh36BcjF+0amo92+wHPyN1mdR8Nxf75fuEuYTd9c0a+m/vhCjRK0ESlE9YNLW+E1VEw== + +url@0.10.3: + version "0.10.3" + resolved "https://registry.yarnpkg.com/url/-/url-0.10.3.tgz#021e4d9c7705f21bbf37d03ceb58767402774c64" + integrity sha1-Ah5NnHcF8hu/N9A861h2dAJ3TGQ= + dependencies: + punycode "1.3.2" + querystring "0.2.0" + +util-deprecate@~1.0.1: + version "1.0.2" + resolved "https://registry.yarnpkg.com/util-deprecate/-/util-deprecate-1.0.2.tgz#450d4dc9fa70de732762fbd2d4a28981419a0ccf" + integrity sha1-RQ1Nyfpw3nMnYvvS1KKJgUGaDM8= + +uuid@3.3.2: + version "3.3.2" + resolved "https://registry.yarnpkg.com/uuid/-/uuid-3.3.2.tgz#1b4af4955eb3077c501c23872fc6513811587131" + integrity sha512-yXJmeNaw3DnnKAOKJE51sL/ZaYfWJRl1pK9dr19YFCu0ObS231AB1/LbqTKRAQ5kw8A90rA6fr4riOUpTZvQZA== + +uuid@^3.0.1, uuid@^3.3.2, uuid@^3.3.3: + version "3.4.0" + resolved "https://registry.yarnpkg.com/uuid/-/uuid-3.4.0.tgz#b23e4358afa8a202fe7a100af1f5f883f02007ee" + integrity sha512-HjSDRw6gZE5JMggctHBcjVak08+KEVhSIiDzFnT9S9aegmp85S/bReBVTb4QTFaRNptJ9kuYaNhnbNEOkbKb/A== + +validate-npm-package-license@^3.0.1: + version "3.0.4" + resolved "https://registry.yarnpkg.com/validate-npm-package-license/-/validate-npm-package-license-3.0.4.tgz#fc91f6b9c7ba15c857f4cb2c5defeec39d4f410a" + integrity sha512-DpKm2Ui/xN7/HQKCtpZxoRWBhZ9Z0kqtygG8XCgNQ8ZlDnxuQmWhj566j8fN4Cu3/JmbhsDo7fcAJq4s9h27Ew== + dependencies: + spdx-correct "^3.0.0" + spdx-expression-parse "^3.0.0" + +validator@^5.2.0: + version "5.7.0" + resolved "https://registry.yarnpkg.com/validator/-/validator-5.7.0.tgz#7a87a58146b695ac486071141c0c49d67da05e5c" + integrity sha1-eoelgUa2laxIYHEUHAxJ1n2gXlw= + +vary@^1.1.2: + version "1.1.2" + resolved "https://registry.yarnpkg.com/vary/-/vary-1.1.2.tgz#2299f02c6ded30d4a5961b0b9f74524a18f634fc" + integrity sha1-IpnwLG3tMNSllhsLn3RSShj2NPw= + +verror@1.10.0: + version "1.10.0" + resolved "https://registry.yarnpkg.com/verror/-/verror-1.10.0.tgz#3a105ca17053af55d6e270c1f8288682e18da400" + integrity sha1-OhBcoXBTr1XW4nDB+CiGguGNpAA= + dependencies: + assert-plus "^1.0.0" + core-util-is "1.0.2" + extsprintf "^1.2.0" + +which-module@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/which-module/-/which-module-2.0.0.tgz#d9ef07dce77b9902b8a3a8fa4b31c3e3f7e6e87a" + integrity sha1-2e8H3Od7mQK4o6j6SzHD4/fm6Ho= + +which-pm-runs@^1.0.0: + version "1.0.0" + resolved "https://registry.yarnpkg.com/which-pm-runs/-/which-pm-runs-1.0.0.tgz#670b3afbc552e0b55df6b7780ca74615f23ad1cb" + integrity sha1-Zws6+8VS4LVd9rd4DKdGFfI60cs= + +which@1.3.1: + version "1.3.1" + resolved "https://registry.yarnpkg.com/which/-/which-1.3.1.tgz#a45043d54f5805316da8d62f9f50918d3da70b0a" + integrity sha512-HxJdYWq1MTIQbJ3nw0cqssHoTNU267KlrDuGZ1WYlxDStUtKUhOaJmh112/TZmHxxUfuJqPXSOm7tDyas0OSIQ== + dependencies: + isexe "^2.0.0" + +which@^2.0.1: + version "2.0.2" + resolved "https://registry.yarnpkg.com/which/-/which-2.0.2.tgz#7c6a8dd0a636a0327e10b59c9286eee93f3f51b1" + integrity sha512-BLI3Tl1TW3Pvl70l3yq3Y64i+awpwXqsGBYWkkqMtnbXgrMD+yj7rhW0kuEDxzJaYXGjEW5ogapKNMEKNMjibA== + dependencies: + isexe "^2.0.0" + +wide-align@1.1.3: + version "1.1.3" + resolved "https://registry.yarnpkg.com/wide-align/-/wide-align-1.1.3.tgz#ae074e6bdc0c14a431e804e624549c633b000457" + integrity sha512-QGkOQc8XL6Bt5PwnsExKBPuMKBxnGxWWW3fU55Xt4feHozMUhdUMaBCk290qpm/wG5u/RSKzwdAC4i51YigihA== + dependencies: + string-width "^1.0.2 || 2" + +wrap-ansi@^5.1.0: + version "5.1.0" + resolved "https://registry.yarnpkg.com/wrap-ansi/-/wrap-ansi-5.1.0.tgz#1fd1f67235d5b6d0fee781056001bfb694c03b09" + integrity sha512-QC1/iN/2/RPVJ5jYK8BGttj5z83LmSKmvbvrXPNCLZSEb32KKVDJDl/MOt2N01qU2H/FkzEa9PKto1BqDjtd7Q== + dependencies: + ansi-styles "^3.2.0" + string-width "^3.0.0" + strip-ansi "^5.0.0" + +wrap-ansi@^6.2.0: + version "6.2.0" + resolved "https://registry.yarnpkg.com/wrap-ansi/-/wrap-ansi-6.2.0.tgz#e9393ba07102e6c91a3b221478f0257cd2856e53" + integrity sha512-r6lPcBGxZXlIcymEu7InxDMhdW0KDxpLgoFLcguasxCaJ/SOIZwINatK9KY/tf+ZrlywOKU0UDj3ATXUBfxJXA== + dependencies: + ansi-styles "^4.0.0" + string-width "^4.1.0" + strip-ansi "^6.0.0" + +wrappy@1: + version "1.0.2" + resolved "https://registry.yarnpkg.com/wrappy/-/wrappy-1.0.2.tgz#b5243d8f3ec1aa35f1364605bc0d1036e30ab69f" + integrity sha1-tSQ9jz7BqjXxNkYFvA0QNuMKtp8= + +write-file-atomic@^3.0.0: + version "3.0.3" + resolved "https://registry.yarnpkg.com/write-file-atomic/-/write-file-atomic-3.0.3.tgz#56bd5c5a5c70481cd19c571bd39ab965a5de56e8" + integrity sha512-AvHcyZ5JnSfq3ioSyjrBkH9yW4m7Ayk8/9My/DD9onKeu/94fwrMocemO2QAJFAlnnDN+ZDS+ZjAR5ua1/PV/Q== + dependencies: + imurmurhash "^0.1.4" + is-typedarray "^1.0.0" + signal-exit "^3.0.2" + typedarray-to-buffer "^3.1.5" + +xml2js@0.4.19: + version "0.4.19" + resolved "https://registry.yarnpkg.com/xml2js/-/xml2js-0.4.19.tgz#686c20f213209e94abf0d1bcf1efaa291c7827a7" + integrity sha512-esZnJZJOiJR9wWKMyuvSE1y6Dq5LCuJanqhxslH2bxM6duahNZ+HMpCLhBQGZkbX6xRf8x1Y2eJlgt2q3qo49Q== + dependencies: + sax ">=0.6.0" + xmlbuilder "~9.0.1" + +xmlbuilder@~9.0.1: + version "9.0.7" + resolved "https://registry.yarnpkg.com/xmlbuilder/-/xmlbuilder-9.0.7.tgz#132ee63d2ec5565c557e20f4c22df9aca686b10d" + integrity sha1-Ey7mPS7FVlxVfiD0wi35rKaGsQ0= + +xtend@^4.0.0: + version "4.0.2" + resolved "https://registry.yarnpkg.com/xtend/-/xtend-4.0.2.tgz#bb72779f5fa465186b1f438f674fa347fdb5db54" + integrity sha512-LKYU1iAXJXUgAXn9URjiu+MWhyUXHsvfp7mcuYm9dSUKK0/CjtrUwFAxD82/mCWbtLsGjFIad0wIsod4zrTAEQ== + +y18n@^4.0.0: + version "4.0.1" + resolved "https://registry.yarnpkg.com/y18n/-/y18n-4.0.1.tgz#8db2b83c31c5d75099bb890b23f3094891e247d4" + integrity sha512-wNcy4NvjMYL8gogWWYAO7ZFWFfHcbdbE57tZO8e4cbpj8tfUcwrwqSl3ad8HxpYWCdXcJUCeKKZS62Av1affwQ== + +yaml@^1.10.0: + version "1.10.0" + resolved "https://registry.yarnpkg.com/yaml/-/yaml-1.10.0.tgz#3b593add944876077d4d683fee01081bd9fff31e" + integrity sha512-yr2icI4glYaNG+KWONODapy2/jDdMSDnrONSjblABjD9B4Z5LgiircSt8m8sRZFNi08kG9Sm0uSHtEmP3zaEGg== + +yargs-parser@13.1.2, yargs-parser@^13.1.2: + version "13.1.2" + resolved "https://registry.yarnpkg.com/yargs-parser/-/yargs-parser-13.1.2.tgz#130f09702ebaeef2650d54ce6e3e5706f7a4fb38" + integrity sha512-3lbsNRf/j+A4QuSZfDRA7HRSfWrzO0YjqTJd5kjAq37Zep1CEgaYmrH9Q3GwPiB9cHyd1Y1UwggGhJGoxipbzg== + dependencies: + camelcase "^5.0.0" + decamelize "^1.2.0" + +yargs-parser@^18.1.2: + version "18.1.3" + resolved "https://registry.yarnpkg.com/yargs-parser/-/yargs-parser-18.1.3.tgz#be68c4975c6b2abf469236b0c870362fab09a7b0" + integrity sha512-o50j0JeToy/4K6OZcaQmW6lyXXKhq7csREXcDwk2omFPJEwUNOVtJKvmDr9EI1fAJZUyZcRF7kxGBWmRXudrCQ== + dependencies: + camelcase "^5.0.0" + decamelize "^1.2.0" + +yargs-unparser@1.6.0: + version "1.6.0" + resolved "https://registry.yarnpkg.com/yargs-unparser/-/yargs-unparser-1.6.0.tgz#ef25c2c769ff6bd09e4b0f9d7c605fb27846ea9f" + integrity sha512-W9tKgmSn0DpSatfri0nx52Joq5hVXgeLiqR/5G0sZNDoLZFOr/xjBUDcShCOGNsBnEMNo1KAMBkTej1Hm62HTw== + dependencies: + flat "^4.1.0" + lodash "^4.17.15" + yargs "^13.3.0" + +yargs@13.3.2, yargs@^13.3.0: + version "13.3.2" + resolved "https://registry.yarnpkg.com/yargs/-/yargs-13.3.2.tgz#ad7ffefec1aa59565ac915f82dccb38a9c31a2dd" + integrity sha512-AX3Zw5iPruN5ie6xGRIDgqkT+ZhnRlZMLMHAs8tg7nRruy2Nb+i5o9bwghAogtM08q1dpr2LVoS8KSTMYpWXUw== + dependencies: + cliui "^5.0.0" + find-up "^3.0.0" + get-caller-file "^2.0.1" + require-directory "^2.1.1" + require-main-filename "^2.0.0" + set-blocking "^2.0.0" + string-width "^3.0.0" + which-module "^2.0.0" + y18n "^4.0.0" + yargs-parser "^13.1.2" + +yargs@^15.0.2: + version "15.4.1" + resolved "https://registry.yarnpkg.com/yargs/-/yargs-15.4.1.tgz#0d87a16de01aee9d8bec2bfbf74f67851730f4f8" + integrity sha512-aePbxDmcYW++PaqBsJ+HYUFwCdv4LVvdnhBy78E57PIor8/OVvhMrADFFEDh8DHDFRv/O9i3lPhsENjO7QX0+A== + dependencies: + cliui "^6.0.0" + decamelize "^1.2.0" + find-up "^4.1.0" + get-caller-file "^2.0.1" + require-directory "^2.1.1" + require-main-filename "^2.0.0" + set-blocking "^2.0.0" + string-width "^4.2.0" + which-module "^2.0.0" + y18n "^4.0.0" + yargs-parser "^18.1.2" + +ylru@^1.2.0: + version "1.2.1" + resolved "https://registry.yarnpkg.com/ylru/-/ylru-1.2.1.tgz#f576b63341547989c1de7ba288760923b27fe84f" + integrity sha512-faQrqNMzcPCHGVC2aaOINk13K+aaBDUPjGWl0teOXywElLjyVAB6Oe2jj62jHYtwsU49jXhScYbvPENK+6zAvQ== + +yn@3.1.1: + version "3.1.1" + resolved "https://registry.yarnpkg.com/yn/-/yn-3.1.1.tgz#1e87401a09d767c1d5eab26a6e4c185182d2eb50" + integrity sha512-Ux4ygGWsu2c7isFWe8Yu1YluJmqVhxqK2cLXNQA5AcC3QfbGNpM7fu0Y8b/z16pXLnFxZYvWhd3fhBY9DLmC6Q== + +yn@^2.0.0: + version "2.0.0" + resolved "https://registry.yarnpkg.com/yn/-/yn-2.0.0.tgz#e5adabc8acf408f6385fc76495684c88e6af689a" + integrity sha1-5a2ryKz0CPY4X8dklWhMiOavaJo= + +yocto-queue@^0.1.0: + version "0.1.0" + resolved "https://registry.yarnpkg.com/yocto-queue/-/yocto-queue-0.1.0.tgz#0294eb3dee05028d31ee1a5fa2c556a6aaf10a1b" + integrity sha512-rVksvsnNCdJ/ohGc6xgPwyN8eheCxsiLM8mxuE/t/mOVqJewPuO1miLpTHQiRgTKCLexL4MeAFVagts7HmNZ2Q==